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

(TSV: LCX )

3.500 +0.020 (+0.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 28, 2024 3.370 0 +0.02(+0.60%)
Mar 27, 2024 3.490 3.490 3.340 3.350 9,800 -0.08(-2.33%)
Mar 26, 2024 3.350 3.600 3.200 3.430 81,257 +0.12(+3.63%)
Mar 25, 2024 3.270 3.350 3.260 3.310 11,500 +0.12(+3.76%)
Mar 22, 2024 3.250 3.260 3.190 3.190 193,089 -0.03(-0.93%)
Mar 21, 2024 3.300 3.300 3.210 3.220 31,244 -0.05(-1.53%)
Mar 20, 2024 3.210 3.290 3.200 3.270 11,800 -0.10(-2.97%)
Mar 19, 2024 3.350 3.500 3.350 3.370 31,218 +0.03(+0.90%)
Mar 18, 2024 3.260 3.340 3.260 3.340 13,446 +0.04(+1.21%)
Mar 15, 2024 3.290 3.300 3.290 3.300 908 +0.00(+0.00%)
Mar 14, 2024 3.050 3.300 3.050 3.300 18,715 +0.10(+3.12%)
Mar 13, 2024 3.150 3.200 3.100 3.200 15,200 +0.03(+0.95%)
Mar 12, 2024 3.110 3.170 3.110 3.170 303 +0.02(+0.63%)
Mar 11, 2024 3.170 3.170 3.150 3.150 2,406 -0.05(-1.56%)
Mar 08, 2024 3.290 3.290 3.200 3.200 5,000 -0.10(-3.03%)
Mar 07, 2024 3.300 3.300 3.250 3.300 22,313 +0.00(+0.00%)
Mar 06, 2024 3.250 3.300 3.200 3.300 13,532 +0.09(+2.80%)
Mar 05, 2024 3.260 3.260 3.210 3.210 6,600 +0.00(+0.00%)
Mar 04, 2024 3.240 3.340 3.180 3.210 53,471 -0.04(-1.23%)
Mar 01, 2024 3.250 3.260 3.240 3.250 25,274 -0.04(-1.22%)
Feb 29, 2024 3.110 3.290 3.080 3.290 64,400 +0.18(+5.79%)
Feb 28, 2024 3.180 3.180 3.100 3.110 35,300 -0.01(-0.32%)
Feb 27, 2024 3.200 3.200 3.110 3.120 37,150 -0.07(-2.19%)
Feb 26, 2024 3.200 3.230 3.190 3.190 11,600 -0.01(-0.31%)
Feb 23, 2024 3.140 3.240 3.140 3.200 28,900 +0.05(+1.59%)
Feb 22, 2024 3.150 3.150 3.150 3.150 600 +0.00(+0.00%)
Feb 21, 2024 3.140 3.150 3.110 3.150 13,300 +0.01(+0.32%)
Feb 20, 2024 3.160 3.170 3.140 3.140 6,900 -0.05(-1.57%)
Feb 16, 2024 3.190 0 -0.01(-0.31%)
Feb 15, 2024 3.130 3.200 3.130 3.200 11,000 +0.07(+2.24%)
Feb 14, 2024 3.130 3.130 3.050 3.130 401,100 +0.00(+0.00%)
Feb 13, 2024 3.120 3.140 3.050 3.130 15,020 -0.02(-0.63%)
Feb 12, 2024 3.150 3.170 3.130 3.150 290,400 +0.01(+0.32%)
Feb 09, 2024 3.180 3.180 3.120 3.140 6,525 -0.02(-0.63%)
Feb 08, 2024 3.110 3.160 3.110 3.160 5,158 +0.00(+0.00%)
Feb 07, 2024 3.200 3.200 3.150 3.160 40,600 -0.00(-0.16%)
Feb 06, 2024 3.080 3.165 3.060 3.165 17,500 +0.06(+2.10%)
Feb 05, 2024 3.140 3.160 3.060 3.100 5,800 -0.02(-0.64%)
Feb 02, 2024 3.190 3.190 3.110 3.120 19,705 -0.02(-0.64%)
Feb 01, 2024 3.160 3.170 3.100 3.140 30,700 -0.01(-0.32%)
Jan 31, 2024 3.270 3.270 3.120 3.150 9,115 -0.13(-3.96%)
Jan 30, 2024 3.300 3.300 3.280 3.280 8,035 -0.06(-1.80%)
Jan 29, 2024 3.300 3.340 3.300 3.340 2,625 +0.06(+1.83%)
Jan 26, 2024 3.370 3.370 3.280 3.280 3,469 -0.07(-2.09%)
Jan 25, 2024 3.300 3.370 3.300 3.350 497,100 +0.05(+1.52%)
Jan 24, 2024 3.350 3.350 3.280 3.300 65,507 +0.04(+1.23%)
Jan 23, 2024 3.310 3.370 3.260 3.260 13,386 -0.11(-3.26%)
Jan 22, 2024 3.380 3.380 3.350 3.370 8,400 +0.06(+1.81%)
Jan 19, 2024 3.400 3.400 3.310 3.310 4,950 -0.08(-2.36%)
Jan 18, 2024 3.390 3.400 3.380 3.390 8,600 +0.04(+1.19%)
Jan 17, 2024 3.350 3.370 3.310 3.350 6,862 +0.00(+0.00%)
Jan 16, 2024 3.400 3.400 3.240 3.350 66,498 -0.12(-3.46%)
Jan 15, 2024 3.350 3.470 3.310 3.470 11,300 +0.17(+5.15%)
Jan 12, 2024 3.300 3.390 3.300 3.300 126,600 -0.02(-0.60%)
Jan 11, 2024 3.270 3.340 3.270 3.320 9,533 +0.00(+0.00%)
Jan 10, 2024 3.350 3.350 3.250 3.320 105,903 -0.03(-0.90%)
Jan 09, 2024 3.310 3.360 3.300 3.350 2,428 +0.05(+1.52%)
Jan 08, 2024 3.380 3.400 3.300 3.300 3,300 -0.05(-1.49%)
Jan 05, 2024 3.450 3.450 3.320 3.350 11,775 -0.03(-0.89%)
Jan 04, 2024 3.310 3.380 3.300 3.380 28,187 +0.13(+4.00%)
Jan 03, 2024 3.370 3.370 3.250 3.250 2,958 -0.09(-2.69%)
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.