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 )

61.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2008 11.43 11.43 11.12 11.12 62,716 -0.33(-2.92%)
May 29, 2008 11.37 11.45 11.30 11.45 108,146 +0.07(+0.65%)
May 28, 2008 11.50 11.50 11.30 11.38 65,034 -0.07(-0.65%)
May 27, 2008 11.18 11.50 11.18 11.45 95,332 +0.20(+1.82%)
May 26, 2008 11.30 11.36 11.18 11.25 51,322 +0.00(+0.00%)
May 23, 2008 11.30 11.36 11.18 11.25 51,322 -0.11(-0.98%)
May 22, 2008 11.15 11.36 10.92 11.36 81,558 +0.29(+2.64%)
May 21, 2008 11.17 11.29 10.96 11.07 71,305 +0.01(+0.13%)
May 20, 2008 10.96 11.26 10.96 11.05 45,268 +0.03(+0.25%)
May 19, 2008 11.06 11.21 10.92 11.03 96,075 -0.06(-0.55%)
May 16, 2008 11.41 11.41 10.96 11.09 78,885 -0.23(-2.01%)
May 15, 2008 11.15 11.38 10.80 11.31 72,192 +0.14(+1.25%)
May 14, 2008 11.19 11.38 11.09 11.17 65,863 -0.02(-0.21%)
May 13, 2008 11.18 11.25 10.97 11.20 66,734 +0.05(+0.42%)
May 12, 2008 10.86 11.23 10.76 11.15 77,065 +0.35(+3.23%)
May 09, 2008 10.69 11.03 10.69 10.80 39,920 -0.02(-0.17%)
May 08, 2008 11.05 11.05 10.75 10.82 79,299 +0.03(+0.26%)
May 07, 2008 11.07 11.34 10.69 10.79 115,055 -0.46(-4.09%)
May 06, 2008 10.91 11.28 10.91 11.25 322,675 +0.28(+2.54%)
May 05, 2008 10.74 11.05 10.72 10.97 90,376 +0.14(+1.33%)
May 02, 2008 11.15 11.15 10.76 10.83 72,343 -0.29(-2.63%)
May 01, 2008 10.84 11.14 10.80 11.12 146,929 +0.30(+2.79%)
Apr 30, 2008 11.00 11.11 10.71 10.82 73,406 -0.13(-1.15%)
Apr 29, 2008 11.08 11.08 10.94 10.95 17,034 -0.12(-1.05%)
Apr 28, 2008 11.07 11.15 10.79 11.06 56,578 +0.10(+0.89%)
Apr 25, 2008 11.04 11.09 10.69 10.97 34,421 +0.05(+0.42%)
Apr 24, 2008 10.33 11.01 10.33 10.92 69,368 +0.66(+6.48%)
Apr 23, 2008 10.74 10.74 10.17 10.25 59,305 -0.44(-4.09%)
Apr 22, 2008 10.92 10.97 10.57 10.69 50,578 -0.30(-2.75%)
Apr 21, 2008 11.01 11.12 10.92 10.99 36,907 -0.13(-1.17%)
Apr 18, 2008 11.07 11.15 10.83 11.12 72,493 +0.28(+2.57%)
Apr 17, 2008 10.94 10.94 10.62 10.84 29,284 -0.17(-1.52%)
Apr 16, 2008 10.87 11.03 10.72 11.01 126,547 +0.33(+3.13%)
Apr 15, 2008 10.64 10.76 10.37 10.68 97,246 +0.15(+1.46%)
Apr 14, 2008 10.62 10.73 10.50 10.52 128,205 -0.14(-1.35%)
Apr 11, 2008 10.64 10.80 10.53 10.67 115,707 -0.12(-1.12%)
Apr 10, 2008 10.75 10.81 10.63 10.79 127,796 +0.03(+0.30%)
Apr 09, 2008 10.73 10.79 10.69 10.76 177,774 -0.05(-0.43%)
Apr 08, 2008 10.67 10.87 10.67 10.80 14,550 +0.03(+0.26%)
Apr 07, 2008 10.71 10.88 10.68 10.78 101,556 -0.02(-0.22%)
Apr 04, 2008 10.84 10.85 10.71 10.80 29,237 +0.01(+0.13%)
Apr 03, 2008 10.66 10.88 10.52 10.78 184,622 +0.00(+0.00%)
Apr 02, 2008 10.80 10.85 10.55 10.78 31,197 -0.07(-0.60%)
Apr 01, 2008 10.74 10.88 10.73 10.85 40,301 +0.33(+3.09%)
Mar 31, 2008 10.77 10.94 10.52 10.52 27,711 -0.26(-2.41%)
Mar 28, 2008 10.73 11.01 10.73 10.78 23,729 -0.13(-1.23%)
Mar 27, 2008 11.14 11.14 10.77 10.92 36,952 -0.17(-1.55%)
Mar 26, 2008 10.50 11.10 10.16 11.09 117,773 +0.33(+3.07%)
Mar 25, 2008 10.80 10.80 10.27 10.76 201,112 -0.07(-0.64%)
Mar 24, 2008 10.55 10.83 10.32 10.83 140,235 +0.20(+1.88%)
Mar 21, 2008 10.14 10.63 9.558 10.63 445,089 +0.00(+0.00%)
Mar 20, 2008 10.14 10.63 9.558 10.63 445,089 +0.67(+6.77%)
Mar 19, 2008 10.12 10.15 9.943 9.957 65,856 -0.07(-0.65%)
Mar 18, 2008 9.934 10.04 9.823 10.02 62,124 +0.34(+3.50%)
Mar 17, 2008 9.488 9.990 9.474 9.683 93,772 -0.10(-1.04%)
Mar 14, 2008 9.981 9.981 9.521 9.785 60,805 -0.09(-0.94%)
Mar 13, 2008 9.539 9.920 9.474 9.878 29,161 +0.21(+2.16%)
Mar 12, 2008 9.967 9.990 9.493 9.669 102,895 -0.20(-2.02%)
Mar 11, 2008 9.525 9.874 9.409 9.869 107,014 +0.59(+6.36%)
Mar 10, 2008 9.377 9.377 9.228 9.279 101,726 -0.06(-0.65%)
Mar 07, 2008 9.079 9.469 9.079 9.339 29,170 +0.13(+1.36%)
Mar 06, 2008 9.507 9.507 9.214 9.214 56,658 -0.36(-3.78%)
Mar 05, 2008 9.442 9.618 9.270 9.576 112,795 +0.20(+2.13%)
Mar 04, 2008 9.181 9.479 9.154 9.377 70,305 +0.08(+0.85%)
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.