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: LNGE )

0.2950 -0.0150 (-4.84%)
Streaming Delayed Price Updated: 3:33 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 (%)
May 23, 2024 0.3350 0.3350 0.3100 0.3100 4,762 -0.03(-8.82%)
May 22, 2024 0.3400 0.3400 0.3400 0.3400 10,050 +0.02(+6.25%)
May 21, 2024 0.3350 0.3350 0.3100 0.3200 5,640 +0.02(+6.67%)
May 17, 2024 0.3000 0 +0.00(+0.00%)
May 16, 2024 0.3000 0.3000 0.2950 0.3000 14,523 +0.01(+1.69%)
May 15, 2024 0.3000 0.3050 0.2950 0.2950 27,847 -0.01(-1.67%)
May 14, 2024 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
May 13, 2024 0.3100 0.3200 0.3000 0.3000 8,500 -0.02(-6.25%)
May 10, 2024 0.3400 0.3400 0.3200 0.3200 3,718 +0.02(+6.67%)
May 09, 2024 0.3000 0.3000 0.3000 0.3000 587 +0.01(+1.69%)
May 08, 2024 0.3150 0.3150 0.2950 0.2950 3,532 -0.02(-6.35%)
May 07, 2024 0.3050 0.3150 0.3050 0.3150 8,022 +0.01(+3.28%)
May 06, 2024 0.3400 0.3400 0.3050 0.3050 14,855 -0.04(-10.29%)
May 03, 2024 0.3400 0.3400 0.3400 0.3400 4,094 -0.01(-2.86%)
May 02, 2024 0.3500 0.3500 0.3500 0.3500 2,506 +0.05(+16.67%)
May 01, 2024 0.3400 0.3400 0.3000 0.3000 4,945 -0.04(-11.76%)
Apr 30, 2024 0.3850 0.3850 0.3400 0.3400 19,926 -0.04(-11.69%)
Apr 29, 2024 0.3300 0.3950 0.3300 0.3850 121,157 +0.05(+16.67%)
Apr 26, 2024 0.2850 0.3500 0.2850 0.3300 96,047 +0.05(+17.86%)
Apr 25, 2024 0.2700 0.2800 0.2500 0.2800 129,593 +0.01(+3.70%)
Apr 24, 2024 0.2500 0.2700 0.2500 0.2700 128,677 +0.00(+0.00%)
Apr 23, 2024 0.2500 0.2750 0.2400 0.2700 237,759 +0.04(+14.89%)
Apr 17, 2024 0.2350 0 -0.01(-2.08%)
Apr 16, 2024 0.2300 0.2400 0.2300 0.2400 13,000 +0.01(+4.35%)
Apr 15, 2024 0.2300 0.2300 0.2300 0.2300 1,272 +0.00(+0.00%)
Apr 12, 2024 0.2400 0.2400 0.2300 0.2300 13,505 -0.00(-2.13%)
Apr 11, 2024 0.2350 0.2350 0.2350 0.2350 500 +0.00(+2.17%)
Apr 10, 2024 0.2350 0.2350 0.2300 0.2300 11,425 -0.01(-6.12%)
Apr 08, 2024 0.2450 219 -0.01(-2.00%)
Apr 05, 2024 0.2350 0.2500 0.2350 0.2500 2,520 +0.00(+0.00%)
Apr 04, 2024 0.2550 0.2550 0.2450 0.2500 22,922 +0.01(+2.04%)
Apr 02, 2024 0.2450 124 -0.03(-9.26%)
Apr 01, 2024 0.2750 0.3000 0.2700 0.2700 117,847 +0.00(+0.00%)
Mar 28, 2024 0.2700 0 +0.03(+10.20%)
Mar 27, 2024 0.2450 0.2450 0.2350 0.2450 9,709 +0.00(+0.00%)
Mar 26, 2024 0.2300 0.2500 0.2250 0.2450 64,905 +0.01(+6.52%)
Mar 25, 2024 0.2300 0.2300 0.2250 0.2300 25,500 +0.00(+0.00%)
Mar 22, 2024 0.2350 0.2350 0.2250 0.2300 16,000 -0.00(-2.13%)
Mar 21, 2024 0.2300 0.2350 0.2250 0.2350 14,037 +0.01(+4.44%)
Mar 20, 2024 0.2300 0.2350 0.2250 0.2250 62,710 -0.01(-2.17%)
Mar 19, 2024 0.2250 0.2300 0.2250 0.2300 7,456 +0.00(+0.00%)
Mar 18, 2024 0.2300 0.2300 0.2200 0.2300 23,220 +0.01(+2.22%)
Mar 15, 2024 0.2300 0.2400 0.2250 0.2250 91,362 -0.01(-4.26%)
Mar 14, 2024 0.2550 0.2600 0.2200 0.2350 135,980 -0.02(-7.84%)
Mar 13, 2024 0.2250 0.2550 0.2100 0.2550 178,164 +0.05(+27.50%)
Mar 12, 2024 0.2150 0.2200 0.2000 0.2000 75,820 -0.01(-6.98%)
Mar 11, 2024 0.2150 0.2150 0.2100 0.2150 72,008 +0.01(+2.38%)
Mar 08, 2024 0.2250 0.2250 0.2100 0.2100 27,551 -0.02(-6.67%)
Mar 07, 2024 0.2200 0.2250 0.2200 0.2250 17,522 +0.01(+2.27%)
Mar 06, 2024 0.2200 0.2200 0.2100 0.2200 170,215 +0.00(+0.00%)
Mar 05, 2024 0.2300 0.2300 0.2200 0.2200 98,801 +0.00(+0.00%)
Mar 04, 2024 0.2300 0.2300 0.2200 0.2200 67,381 +0.00(+0.00%)
Mar 01, 2024 0.2300 0.2300 0.2150 0.2200 43,514 +0.00(+0.00%)
Feb 29, 2024 0.2300 0.2300 0.2200 0.2200 1,824 +0.00(+0.00%)
Feb 28, 2024 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-2.22%)
Feb 27, 2024 0.2150 0.2250 0.2150 0.2250 43,240 +0.01(+4.65%)
Feb 26, 2024 0.2350 0.2350 0.2150 0.2150 58,620 -0.01(-2.27%)
Feb 23, 2024 0.2350 0.2350 0.2200 0.2200 19,500 +0.00(+0.00%)
Feb 22, 2024 0.2400 0.2400 0.2200 0.2200 81,123 -0.01(-4.35%)
Feb 21, 2024 0.2400 0.2400 0.2300 0.2300 27,288 +0.01(+2.22%)
Feb 16, 2024 0.2250 246 -0.01(-4.26%)
Feb 15, 2024 0.2350 0.2350 0.2350 0.2350 530 +0.01(+4.44%)
Feb 14, 2024 0.2400 0.2400 0.2250 0.2250 2,000 -0.01(-2.17%)
Feb 13, 2024 0.2400 0.2400 0.2200 0.2300 78,075 +0.01(+2.22%)
Feb 12, 2024 0.2500 0.2500 0.2250 0.2250 18,000 -0.01(-4.26%)
Feb 09, 2024 0.2450 0.2450 0.2350 0.2350 7,124 +0.00(+0.00%)
Feb 08, 2024 0.2500 0.2600 0.2350 0.2350 89,000 -0.03(-9.62%)
Feb 07, 2024 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Feb 06, 2024 0.2600 0.2600 0.2600 0.2600 674 +0.00(+0.00%)
Feb 05, 2024 0.2450 0.2600 0.2450 0.2600 112,634 +0.02(+8.33%)
Feb 02, 2024 0.2300 0.2400 0.2300 0.2400 30,000 +0.01(+4.35%)
Feb 01, 2024 0.2300 0.2300 0.2300 0.2300 18,042 +0.00(+0.00%)
Jan 31, 2024 0.2250 0.2300 0.2250 0.2300 29,020 +0.01(+4.55%)
Jan 30, 2024 0.2300 0.2300 0.2200 0.2200 26,166 +0.00(+0.00%)
Jan 29, 2024 0.2350 0.2400 0.2200 0.2200 34,269 -0.02(-10.20%)
Jan 26, 2024 0.2250 0.2500 0.2250 0.2450 76,868 +0.02(+8.89%)
Jan 25, 2024 0.2400 0.2400 0.2250 0.2250 176,800 -0.01(-4.26%)
Jan 24, 2024 0.2400 0.2400 0.2350 0.2350 6,008 +0.00(+0.00%)
Jan 23, 2024 0.2450 0.2450 0.2350 0.2350 1,527 +0.00(+0.00%)
Jan 22, 2024 0.2400 0.2400 0.2350 0.2350 1,082 -0.01(-2.08%)
Jan 19, 2024 0.2500 0.2500 0.2400 0.2400 6,650 +0.00(+0.00%)
Jan 18, 2024 0.2400 0.2400 0.2400 0.2400 35,522 -0.01(-2.04%)
Jan 17, 2024 0.2450 0.2450 0.2450 0.2450 3,700 +0.00(+0.00%)
Jan 16, 2024 0.2450 0.2450 0.2350 0.2450 2,857 +0.01(+6.52%)
Jan 15, 2024 0.2450 0.2450 0.2300 0.2300 40,676 -0.01(-6.12%)
Jan 12, 2024 0.2400 0.2450 0.2400 0.2450 46,550 +0.01(+2.08%)
Jan 11, 2024 0.2450 0.2450 0.2400 0.2400 1,073 +0.00(+0.00%)
Jan 10, 2024 0.2350 0.2400 0.2350 0.2400 7,132 +0.01(+2.13%)
Jan 09, 2024 0.2350 0.2350 0.2300 0.2350 16,941 +0.00(+2.17%)
Jan 08, 2024 0.2500 0.2500 0.2300 0.2300 15,554 -0.01(-4.17%)
Jan 05, 2024 0.2400 0.2400 0.2400 0.2400 8,700 +0.01(+4.35%)
Jan 04, 2024 0.2500 0.2500 0.2300 0.2300 22,000 -0.01(-6.12%)
Jan 03, 2024 0.2400 0.2450 0.2400 0.2450 3,104 +0.01(+6.52%)
Jan 02, 2024 0.2300 0.2300 0.2300 0.2300 1,633 +0.00(+0.00%)
Dec 29, 2023 0.2300 0 +0.00(+0.00%)
Dec 28, 2023 0.2300 0.2300 0.2300 0.2300 1,774 +0.00(+0.00%)
Dec 27, 2023 0.2400 0.2400 0.2150 0.2300 212,719 -0.01(-4.17%)
Dec 22, 2023 0.2400 0 -0.02(-5.88%)
Dec 21, 2023 0.2600 0.2700 0.2500 0.2550 524,167 +0.00(+0.00%)
Dec 20, 2023 0.2600 0.2650 0.2500 0.2550 238,523 +0.01(+2.00%)
Dec 19, 2023 0.3000 0.3050 0.2500 0.2500 415,458 -0.04(-13.79%)
Dec 18, 2023 0.2750 0.2900 0.2750 0.2900 17,589 +0.02(+7.41%)
Dec 15, 2023 0.2750 0.2900 0.2700 0.2700 19,000 +0.00(+0.75%)
Dec 14, 2023 0.2600 0.2700 0.2550 0.2680 22,761 +0.01(+5.10%)
Dec 13, 2023 0.2300 0.2550 0.2300 0.2550 27,193 +0.02(+6.25%)
Dec 12, 2023 0.2600 0.2600 0.2400 0.2400 25,000 -0.01(-4.00%)
Dec 11, 2023 0.2500 0.2500 0.2500 0.2500 4,612 +0.02(+6.38%)
Dec 08, 2023 0.2350 0.2350 0.2350 0.2350 1,680 +0.00(+0.00%)
Dec 07, 2023 0.2400 0.2400 0.2350 0.2350 4,500 -0.04(-12.96%)
Dec 06, 2023 0.2700 0.2700 0.2700 0.2700 852 +0.02(+5.88%)
Dec 05, 2023 0.2600 0.2750 0.2500 0.2550 142,513 +0.00(+0.00%)
Dec 04, 2023 0.3000 0.3000 0.2550 0.2550 64,730 -0.07(-21.05%)
Dec 01, 2023 0.3750 0.3750 0.3230 0.3230 62,510 -0.04(-10.28%)
Nov 30, 2023 0.3950 0.3950 0.3550 0.3600 16,600 -0.03(-7.69%)
Nov 29, 2023 0.3900 0.3900 0.3900 0.3900 7,212 +0.00(+0.00%)
Nov 28, 2023 0.3950 0.3950 0.3880 0.3900 54,500 -0.01(-1.27%)
Nov 27, 2023 0.3950 0.4250 0.3900 0.3950 36,637 +0.02(+5.33%)
Nov 24, 2023 0.3500 0.3800 0.3250 0.3750 74,766 +0.05(+17.19%)
Nov 23, 2023 0.3150 0.3200 0.3150 0.3200 266,112 +0.00(+0.00%)
Nov 22, 2023 0.3000 0.3200 0.3000 0.3200 67,980 +0.01(+1.59%)
Nov 21, 2023 0.3100 0.3150 0.2900 0.3150 37,000 +0.02(+5.00%)
Nov 20, 2023 0.3000 0.3000 0.3000 0.3000 1,375 -0.01(-3.23%)
Nov 17, 2023 0.3100 0.3100 0.3100 0.3100 500 +0.00(+0.00%)
Nov 16, 2023 0.3000 0.3100 0.3000 0.3100 6,500 +0.01(+1.64%)
Nov 15, 2023 0.2850 0.3100 0.2750 0.3050 337,603 +0.03(+10.91%)
Nov 14, 2023 0.2700 0.2900 0.2650 0.2750 146,175 +0.00(+0.00%)
Nov 13, 2023 0.2300 0.2750 0.2300 0.2750 354,644 +0.05(+19.57%)
Nov 10, 2023 0.2050 0.2300 0.2050 0.2300 100,141 +0.03(+15.00%)
Nov 09, 2023 0.2000 0.2050 0.2000 0.2000 34,000 +0.00(+0.00%)
Nov 08, 2023 0.2150 0.2150 0.2000 0.2000 62,061 -0.00(-2.44%)
Nov 07, 2023 0.2150 0.2200 0.2050 0.2050 19,368 +0.00(+0.00%)
Nov 06, 2023 0.2250 0.2250 0.2050 0.2050 89,494 -0.01(-2.38%)
Nov 03, 2023 0.2050 0.2100 0.2050 0.2100 55,200 +0.01(+2.44%)
Nov 02, 2023 0.2050 0.2050 0.2000 0.2050 59,450 +0.00(+0.00%)
Nov 01, 2023 0.1950 0.2050 0.1950 0.2050 13,500 +0.01(+5.13%)
Oct 31, 2023 0.2000 0.2050 0.1900 0.1950 55,900 -0.01(-2.50%)
Oct 30, 2023 0.2150 0.2150 0.1900 0.2000 233,000 -0.01(-6.98%)
Oct 27, 2023 0.2500 0.2500 0.2000 0.2150 129,011 -0.02(-8.51%)
Oct 26, 2023 0.2400 0.2450 0.2350 0.2350 6,502 -0.01(-4.08%)
Oct 25, 2023 0.2150 0.2700 0.2150 0.2450 51,632 +0.04(+16.67%)
Oct 24, 2023 0.2450 0.2450 0.2100 0.2100 260,461 -0.04(-16.00%)
Oct 23, 2023 0.2550 0.2600 0.2500 0.2500 11,000 +0.00(+0.00%)
Oct 19, 2023 0.2500 1 -0.02(-5.66%)
Oct 18, 2023 0.2650 0.2700 0.2500 0.2650 35,517 +0.02(+6.00%)
Oct 17, 2023 0.2600 0.2600 0.2500 0.2500 15,745 +0.00(+0.00%)
Oct 16, 2023 0.2700 0.2700 0.2500 0.2500 28,579 -0.02(-7.41%)
Oct 13, 2023 0.2700 0.2700 0.2650 0.2700 4,205 -0.01(-3.57%)
Oct 12, 2023 0.2800 0.2800 0.2800 0.2800 500 +0.03(+9.80%)
Oct 11, 2023 0.2800 0.2800 0.2550 0.2550 7,500 -0.02(-5.56%)
Oct 10, 2023 0.2750 0.2800 0.2700 0.2700 3,698 +0.01(+1.89%)
Oct 06, 2023 0.2650 0 -0.01(-3.64%)
Oct 05, 2023 0.3100 0.3100 0.2500 0.2750 50,803 -0.02(-6.78%)
Oct 04, 2023 0.3200 0.3200 0.2950 0.2950 15,500 -0.03(-9.23%)
Oct 03, 2023 0.3200 0.3250 0.2900 0.3250 245,483 +0.02(+4.84%)
Oct 02, 2023 0.3900 0.3900 0.3100 0.3100 227,965 -0.04(-12.68%)
Sep 29, 2023 0.3650 0.3650 0.3400 0.3550 46,650 -0.02(-4.05%)
Sep 28, 2023 0.3850 0.3850 0.3400 0.3700 397,500 +0.01(+2.78%)
Sep 27, 2023 0.3600 0.3800 0.3600 0.3600 31,380 +0.01(+2.86%)
Sep 26, 2023 0.3950 0.3950 0.3500 0.3500 126,253 -0.04(-10.26%)
Sep 25, 2023 0.3500 0.3950 0.3700 0.3900 124,542 +0.04(+11.43%)
Sep 22, 2023 0.3500 0.3500 0.3300 0.3500 80,010 +0.01(+4.48%)
Sep 21, 2023 0.3500 0.3500 0.3350 0.3350 19,500 -0.01(-1.47%)
Sep 20, 2023 0.3450 0.3500 0.3400 0.3400 161,533 +0.02(+4.62%)
Sep 19, 2023 0.3500 0.3500 0.3250 0.3250 6,000 -0.02(-4.41%)
Sep 18, 2023 0.3350 0.3500 0.3350 0.3400 170,072 +0.02(+6.25%)
Sep 15, 2023 0.3300 0.3300 0.3150 0.3200 19,614 +0.00(+0.00%)
Sep 14, 2023 0.2950 0.3300 0.2950 0.3200 444,530 +0.04(+14.29%)
Sep 13, 2023 0.4400 0.4400 0.2800 0.2800 172,500 -0.16(-36.36%)
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.