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 (%)
Jul 31, 2003 3.659 3.717 3.659 3.715 19,800 +0.04(+1.04%)
Jul 30, 2003 3.716 3.717 3.627 3.677 37,878 -0.03(-0.75%)
Jul 29, 2003 3.710 3.717 3.613 3.704 43,043 +0.00(+0.05%)
Jul 28, 2003 3.711 3.723 3.658 3.703 40,030 -0.01(-0.14%)
Jul 25, 2003 3.674 3.717 3.643 3.708 50,791 +0.03(+0.92%)
Jul 24, 2003 3.642 3.710 3.642 3.674 25,826 +0.01(+0.19%)
Jul 23, 2003 3.653 3.668 3.617 3.667 11,621 +0.01(+0.19%)
Jul 22, 2003 3.672 3.683 3.630 3.660 26,256 +0.04(+1.12%)
Jul 21, 2003 3.672 3.672 3.607 3.620 14,634 -0.12(-3.20%)
Jul 18, 2003 3.665 3.739 3.665 3.739 16,786 +0.08(+2.16%)
Jul 17, 2003 3.660 3.751 3.660 3.660 18,508 -0.09(-2.36%)
Jul 16, 2003 3.766 3.766 3.682 3.749 40,030 -0.02(-0.62%)
Jul 15, 2003 3.775 3.809 3.665 3.772 51,652 -0.04(-0.98%)
Jul 14, 2003 3.861 3.861 3.660 3.809 18,078 +0.15(+4.10%)
Jul 11, 2003 3.818 3.821 3.603 3.659 22,382 -0.12(-3.29%)
Jul 10, 2003 3.783 3.857 3.769 3.783 50,360 -0.03(-0.67%)
Jul 09, 2003 3.719 3.822 3.713 3.809 42,613 +0.06(+1.67%)
Jul 08, 2003 3.485 3.775 3.474 3.746 35,726 +0.14(+4.00%)
Jul 07, 2003 3.477 3.603 3.477 3.602 27,978 +0.00(+0.00%)
Jul 03, 2003 3.539 3.602 3.524 3.602 6,456 +0.06(+1.67%)
Jul 02, 2003 3.474 3.591 3.485 3.543 59,619 +0.07(+1.97%)
Jul 01, 2003 3.522 3.622 3.474 3.474 21,952 +0.01(+0.27%)
Jun 30, 2003 3.466 3.627 3.434 3.465 234,143 -0.03(-0.90%)
Jun 27, 2003 3.484 3.555 3.457 3.496 22,382 +0.01(+0.40%)
Jun 26, 2003 3.398 3.483 3.398 3.483 31,421 +0.08(+2.46%)
Jun 25, 2003 3.505 3.555 3.398 3.399 52,943 -0.14(-4.00%)
Jun 24, 2003 3.546 3.586 3.505 3.541 47,778 +0.00(+0.03%)
Jun 23, 2003 3.453 3.565 3.406 3.539 59,400 +0.04(+1.06%)
Jun 20, 2003 3.566 3.579 3.450 3.502 18,078 +0.10(+2.90%)
Jun 19, 2003 3.443 3.502 3.404 3.404 27,978 -0.07(-2.14%)
Jun 18, 2003 3.553 3.553 3.478 3.478 22,813 -0.09(-2.48%)
Jun 17, 2003 3.577 3.578 3.517 3.566 8,178 +0.02(+0.46%)
Jun 16, 2003 3.407 3.578 3.407 3.550 97,708 +0.15(+4.48%)
Jun 13, 2003 3.398 3.417 3.369 3.398 48,208 -0.00(-0.03%)
Jun 12, 2003 3.426 3.427 3.373 3.399 16,786 -0.02(-0.71%)
Jun 11, 2003 3.371 3.426 3.370 3.423 28,839 -0.00(-0.10%)
Jun 10, 2003 3.325 3.427 3.325 3.427 18,939 +0.07(+2.08%)
Jun 09, 2003 3.368 3.368 3.345 3.357 20,660 -0.04(-1.06%)
Jun 06, 2003 3.342 3.485 3.342 3.393 78,339 -0.08(-2.17%)
Jun 05, 2003 3.218 3.473 3.218 3.469 20,230 +0.18(+5.36%)
Jun 04, 2003 3.253 3.492 3.190 3.292 86,087 +0.10(+3.28%)
Jun 03, 2003 3.212 3.212 3.095 3.187 25,395 -0.02(-0.47%)
Jun 02, 2003 3.217 3.217 3.193 3.203 9,039 +0.07(+2.07%)
May 30, 2003 3.125 3.186 3.125 3.138 38,739 +0.06(+1.92%)
May 29, 2003 3.020 3.125 2.962 3.078 35,295 +0.11(+3.77%)
May 28, 2003 3.090 3.136 2.961 2.966 46,056 -0.12(-3.96%)
May 27, 2003 3.077 3.090 3.077 3.089 5,165 +0.03(+0.99%)
May 23, 2003 3.059 3.092 3.059 3.059 12,913 +0.00(+0.00%)
May 22, 2003 2.987 3.091 2.987 3.059 11,191 +0.09(+2.97%)
May 21, 2003 2.956 3.021 2.955 2.970 7,317 +0.00(+0.08%)
May 20, 2003 2.995 3.019 2.938 2.968 157,969 -0.01(-0.20%)
May 19, 2003 2.997 2.997 2.954 2.974 25,826 +0.01(+0.20%)
May 16, 2003 2.967 3.075 2.962 2.968 56,817 -0.02(-0.54%)
May 15, 2003 3.034 3.036 2.971 2.984 9,469 +0.01(+0.35%)
May 14, 2003 2.934 3.070 2.933 2.974 74,465 +0.03(+1.19%)
May 13, 2003 2.947 3.125 2.939 2.939 4,734 -0.05(-1.52%)
May 12, 2003 3.136 3.258 2.924 2.984 116,647 -0.15(-4.71%)
May 09, 2003 3.067 3.135 3.043 3.132 15,065 +0.06(+2.12%)
May 08, 2003 3.171 3.171 3.067 3.067 12,913 -0.10(-3.30%)
May 07, 2003 3.282 3.282 3.171 3.171 12,913 -0.06(-1.80%)
May 06, 2003 3.229 3.280 3.229 3.229 26,256 -0.02(-0.71%)
May 05, 2003 3.171 3.253 3.165 3.253 21,091 +0.02(+0.68%)
May 02, 2003 3.182 3.253 3.144 3.230 14,634 +0.09(+3.00%)
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.