Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LGL Group (NY: LGL )

5.305 +0.195 (+3.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.030 4.050 4.030 4.050 6,138 +0.11(+2.86%)
Dec 29, 2022 3.960 3.990 3.910 3.937 4,526 -0.02(-0.57%)
Dec 28, 2022 4.088 4.088 3.950 3.960 9,523 -0.09(-2.22%)
Dec 27, 2022 4.080 4.100 4.050 4.050 10,297 -0.03(-0.74%)
Dec 23, 2022 4.100 4.100 4.070 4.080 5,447 +0.03(+0.74%)
Dec 22, 2022 4.010 4.110 3.900 4.050 33,871 +0.00(+0.00%)
Dec 21, 2022 4.020 4.250 4.020 4.050 28,727 -0.05(-1.22%)
Dec 20, 2022 4.020 4.100 4.020 4.100 6,091 -0.03(-0.73%)
Dec 19, 2022 4.100 4.130 4.020 4.130 4,472 +0.03(+0.73%)
Dec 16, 2022 4.050 4.100 4.000 4.100 2,111 +0.08(+1.99%)
Dec 15, 2022 4.100 4.150 4.020 4.020 11,363 -0.09(-2.19%)
Dec 14, 2022 4.190 4.200 4.110 4.110 749 +0.01(+0.28%)
Dec 13, 2022 3.880 4.230 3.880 4.098 33,139 -0.13(-3.11%)
Dec 12, 2022 4.230 4.250 4.230 4.230 10,949 -0.02(-0.52%)
Dec 09, 2022 4.276 4.370 4.230 4.252 8,293 -0.05(-1.11%)
Dec 08, 2022 4.250 4.310 4.250 4.300 2,680 +0.00(+0.00%)
Dec 07, 2022 4.340 4.340 4.300 4.300 3,142 +0.02(+0.47%)
Dec 06, 2022 4.250 4.360 4.250 4.280 13,112 +0.05(+1.18%)
Dec 05, 2022 4.600 4.690 4.210 4.230 54,628 -0.38(-8.24%)
Dec 02, 2022 4.550 4.680 4.550 4.610 2,644 -0.01(-0.26%)
Dec 01, 2022 4.490 4.739 4.490 4.622 8,588 +0.12(+2.71%)
Nov 30, 2022 4.570 4.600 4.439 4.500 7,437 -0.10(-2.17%)
Nov 29, 2022 4.700 4.700 4.520 4.600 7,364 -0.29(-5.93%)
Nov 28, 2022 4.710 4.900 4.700 4.890 13,332 +0.18(+3.82%)
Nov 25, 2022 4.800 4.800 4.710 4.710 2,270 +0.01(+0.21%)
Nov 23, 2022 4.660 4.815 4.650 4.700 3,090 +0.04(+0.86%)
Nov 22, 2022 4.886 4.900 4.660 4.660 7,337 +0.00(+0.03%)
Nov 21, 2022 4.450 4.670 4.434 4.659 18,915 +0.06(+1.27%)
Nov 18, 2022 4.640 4.761 4.600 4.600 18,960 -0.22(-4.56%)
Nov 17, 2022 4.770 4.970 4.660 4.820 5,787 +0.08(+1.69%)
Nov 16, 2022 4.990 4.990 4.720 4.740 13,782 -0.25(-5.01%)
Nov 15, 2022 4.840 4.990 4.730 4.990 13,537 +0.27(+5.61%)
Nov 14, 2022 4.800 4.800 4.700 4.725 9,523 -0.05(-1.05%)
Nov 11, 2022 4.951 4.951 4.700 4.775 20,749 -0.08(-1.75%)
Nov 10, 2022 4.675 4.870 4.675 4.860 5,445 -0.03(-0.62%)
Nov 09, 2022 5.010 5.010 4.785 4.890 13,246 -0.17(-3.36%)
Nov 08, 2022 5.120 5.120 4.980 5.060 5,929 +0.04(+0.89%)
Nov 07, 2022 5.000 5.250 4.930 5.016 26,737 -0.05(-1.07%)
Nov 04, 2022 5.200 5.320 5.030 5.070 18,748 -0.25(-4.70%)
Nov 03, 2022 5.000 5.320 4.974 5.320 5,458 +0.10(+1.82%)
Nov 02, 2022 5.250 5.330 5.165 5.225 4,173 -0.07(-1.23%)
Nov 01, 2022 5.430 5.433 5.240 5.290 10,426 +0.08(+1.54%)
Oct 31, 2022 5.160 5.400 5.119 5.210 3,281 +0.07(+1.36%)
Oct 28, 2022 5.210 5.400 5.100 5.140 2,922 -0.34(-6.20%)
Oct 27, 2022 5.380 5.480 5.250 5.480 2,737 -0.02(-0.36%)
Oct 26, 2022 4.870 5.500 4.870 5.500 8,263 +0.38(+7.42%)
Oct 25, 2022 5.050 5.120 4.800 5.120 10,727 +0.08(+1.59%)
Oct 24, 2022 5.090 5.090 4.900 5.040 8,297 +0.03(+0.60%)
Oct 21, 2022 4.990 5.090 4.760 5.010 7,038 +0.02(+0.40%)
Oct 20, 2022 4.900 5.090 4.761 4.990 27,306 +0.04(+0.81%)
Oct 19, 2022 4.350 5.030 4.350 4.950 66,170 +0.33(+7.13%)
Oct 18, 2022 4.500 4.660 4.450 4.621 34,485 +0.12(+2.68%)
Oct 17, 2022 4.660 4.660 4.335 4.500 59,461 -0.21(-4.36%)
Oct 14, 2022 4.800 4.800 4.660 4.705 64,664 -0.04(-0.95%)
Oct 13, 2022 4.660 4.750 4.650 4.750 4,148 +0.05(+1.06%)
Oct 12, 2022 4.750 4.750 4.650 4.700 12,244 +0.06(+1.29%)
Oct 11, 2022 4.850 4.930 4.562 4.640 28,729 -0.31(-6.26%)
Oct 10, 2022 5.620 5.620 4.900 4.950 27,666 -0.45(-8.33%)
Oct 07, 2022 5.820 6.000 5.320 5.400 92,789 -6.80(-55.74%)
Oct 06, 2022 11.96 12.20 11.65 12.20 16,221 +0.49(+4.18%)
Oct 05, 2022 11.54 12.10 11.53 11.71 13,680 -0.19(-1.60%)
Oct 04, 2022 12.04 12.24 11.40 11.90 26,528 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.