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

Lakeland Finl Corp (NQ: LKFN )

61.08 +0.97 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2004 3.916 3.923 3.905 3.905 10,330 -0.02(-0.39%)
Mar 30, 2004 4.008 4.008 3.890 3.920 52,943 +0.04(+0.96%)
Mar 29, 2004 3.857 3.884 3.780 3.883 12,482 +0.06(+1.67%)
Mar 26, 2004 3.826 3.828 3.743 3.819 10,760 -0.00(-0.12%)
Mar 25, 2004 3.703 3.825 3.703 3.824 12,052 +0.12(+3.36%)
Mar 24, 2004 3.717 3.797 3.668 3.700 42,182 -0.02(-0.47%)
Mar 23, 2004 3.740 3.759 3.654 3.717 28,408 +0.06(+1.65%)
Mar 22, 2004 3.792 3.874 3.649 3.657 39,600 -0.15(-3.97%)
Mar 19, 2004 3.839 3.891 3.803 3.808 23,673 -0.05(-1.38%)
Mar 18, 2004 3.883 3.883 3.837 3.861 12,913 -0.06(-1.51%)
Mar 17, 2004 3.890 3.920 3.890 3.920 30,991 +0.06(+1.56%)
Mar 16, 2004 3.897 3.927 3.855 3.860 16,356 -0.02(-0.63%)
Mar 15, 2004 3.983 4.096 3.872 3.884 20,660 -0.14(-3.58%)
Mar 12, 2004 3.858 4.028 3.858 4.028 9,039 +0.17(+4.39%)
Mar 11, 2004 3.952 3.952 3.857 3.859 6,886 -0.03(-0.87%)
Mar 10, 2004 4.042 4.063 3.893 3.893 8,608 -0.12(-2.90%)
Mar 09, 2004 4.095 4.117 4.009 4.009 11,191 -0.07(-1.71%)
Mar 08, 2004 4.078 4.113 4.078 4.078 4,304 -0.01(-0.14%)
Mar 05, 2004 4.009 4.146 4.009 4.084 12,052 +0.01(+0.17%)
Mar 04, 2004 4.089 4.095 4.077 4.077 4,734 -0.02(-0.43%)
Mar 03, 2004 4.037 4.095 4.037 4.095 7,747 +0.01(+0.17%)
Mar 02, 2004 4.095 4.095 4.038 4.088 6,456 -0.01(-0.17%)
Mar 01, 2004 4.042 4.095 4.042 4.095 4,304 +0.05(+1.15%)
Feb 27, 2004 4.147 4.147 4.048 4.048 9,039 -0.10(-2.38%)
Feb 26, 2004 4.135 4.153 4.090 4.147 9,039 +0.01(+0.28%)
Feb 25, 2004 4.182 4.196 4.080 4.135 14,204 -0.02(-0.56%)
Feb 24, 2004 4.035 4.171 3.952 4.159 19,369 +0.16(+3.92%)
Feb 23, 2004 3.983 4.031 3.926 4.002 23,673 +0.04(+1.03%)
Feb 20, 2004 3.947 3.961 3.836 3.961 20,660 +0.12(+3.18%)
Feb 19, 2004 3.947 3.947 3.839 3.839 7,747 -0.08(-1.93%)
Feb 18, 2004 3.897 3.929 3.890 3.915 10,760 -0.03(-0.76%)
Feb 17, 2004 3.903 4.008 3.890 3.945 25,395 -0.00(-0.12%)
Feb 13, 2004 4.009 4.062 3.922 3.949 13,773 -0.12(-2.86%)
Feb 12, 2004 4.064 4.066 4.009 4.066 9,039 +0.05(+1.16%)
Feb 11, 2004 4.130 4.130 3.893 4.019 32,713 -0.10(-2.45%)
Feb 10, 2004 4.009 4.120 4.009 4.120 8,608 +0.07(+1.60%)
Feb 09, 2004 4.030 4.066 4.011 4.055 9,039 -0.07(-1.58%)
Feb 06, 2004 4.123 4.123 4.039 4.120 19,369 +0.20(+5.19%)
Feb 05, 2004 3.941 3.941 3.908 3.917 2,582 -0.02(-0.59%)
Feb 04, 2004 4.034 4.034 3.940 3.940 24,104 -0.07(-1.68%)
Feb 03, 2004 4.039 4.076 4.008 4.008 8,608 -0.03(-0.66%)
Feb 02, 2004 4.123 4.123 4.030 4.034 6,026 -0.03(-0.83%)
Jan 30, 2004 4.068 4.173 4.068 4.068 31,421 -0.01(-0.20%)
Jan 29, 2004 4.078 4.193 4.067 4.076 10,760 -0.10(-2.50%)
Jan 28, 2004 4.240 4.250 4.153 4.181 25,826 -0.10(-2.42%)
Jan 27, 2004 4.346 4.411 4.184 4.284 34,434 -0.13(-2.92%)
Jan 26, 2004 4.298 4.420 4.184 4.413 55,956 +0.18(+4.17%)
Jan 23, 2004 4.124 4.317 4.123 4.236 39,600 +0.16(+3.84%)
Jan 22, 2004 4.182 4.182 4.080 4.080 9,900 -0.10(-2.44%)
Jan 21, 2004 4.239 4.240 4.182 4.182 4,304 -0.06(-1.37%)
Jan 20, 2004 4.189 4.412 4.170 4.240 38,308 -0.07(-1.67%)
Jan 16, 2004 4.163 4.328 4.163 4.312 47,778 +0.13(+3.11%)
Jan 15, 2004 4.168 4.182 4.161 4.182 7,790 +0.00(+0.00%)
Jan 14, 2004 4.096 4.182 4.096 4.182 5,612 +0.00(+0.00%)
Jan 13, 2004 4.262 4.262 4.124 4.182 5,841 +0.06(+1.52%)
Jan 12, 2004 4.240 4.240 4.119 4.119 18,581 -0.06(-1.50%)
Jan 09, 2004 4.268 4.268 4.182 4.182 43,452 -0.09(-2.15%)
Jan 08, 2004 4.299 4.354 4.270 4.274 10,760 +0.00(+0.00%)
Jan 07, 2004 4.389 4.389 4.190 4.274 8,514 +0.03(+0.74%)
Jan 06, 2004 4.240 4.269 4.239 4.242 5,595 -0.02(-0.54%)
Jan 05, 2004 4.268 4.349 4.184 4.265 9,039 +0.05(+1.13%)
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.