Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LGL Group (NY: LGL )

5.060 -0.010 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2018 5.360 5.580 5.310 5.450 40,484 +0.00(+0.00%)
Jul 30, 2018 5.800 5.800 5.450 5.450 8,070 +0.15(+2.83%)
Jul 27, 2018 5.310 5.310 5.210 5.300 4,000 +0.00(+0.05%)
Jul 26, 2018 5.276 5.360 5.276 5.298 3,107 -0.00(-0.05%)
Jul 25, 2018 5.322 5.322 5.242 5.300 4,000 -0.12(-2.21%)
Jul 24, 2018 5.322 5.420 5.314 5.420 1,332 +0.03(+0.56%)
Jul 23, 2018 5.390 5.400 5.390 2,260 -0.01(-0.19%)
Jul 20, 2018 5.410 5.470 5.400 5.400 17,031 -0.01(-0.18%)
Jul 19, 2018 5.320 5.480 5.300 5.410 33,075 +0.14(+2.65%)
Jul 18, 2018 5.320 5.320 5.260 5.270 1,987 -0.05(-0.94%)
Jul 17, 2018 5.320 5.320 5.320 5.320 2,826 -0.00(-0.00%)
Jul 16, 2018 5.350 5.350 5.320 5.320 12,943 -0.03(-0.56%)
Jul 13, 2018 5.274 5.350 5.270 5.350 5,910 +0.00(+0.00%)
Jul 12, 2018 5.350 5.350 5.350 5.350 175 +0.05(+0.94%)
Jul 11, 2018 5.300 5.300 5.300 5.300 2,997 -0.03(-0.56%)
Jul 10, 2018 5.220 5.390 5.220 5.330 10,784 +0.12(+2.30%)
Jul 09, 2018 5.190 5.230 5.175 5.210 5,163 -0.01(-0.26%)
Jul 06, 2018 5.200 5.250 5.200 5.223 9,679 -0.01(-0.13%)
Jul 05, 2018 5.200 5.230 5.200 5.230 1,639 +0.01(+0.24%)
Jul 03, 2018 5.217 5.217 5.217 0 +0.04(+0.72%)
Jul 02, 2018 5.140 5.200 5.110 5.180 32,184 +0.01(+0.19%)
Jun 29, 2018 5.190 5.100 5.170 25,124 -0.02(-0.39%)
Jun 28, 2018 5.160 5.190 5.160 5.190 742 +0.02(+0.39%)
Jun 27, 2018 5.230 5.230 5.150 5.170 9,835 -0.13(-2.45%)
Jun 26, 2018 5.251 5.330 5.251 5.300 13,352 +0.06(+1.18%)
Jun 25, 2018 5.330 5.330 5.213 5.238 6,239 -0.08(-1.54%)
Jun 22, 2018 5.222 5.320 5.222 5.320 909 +0.12(+2.31%)
Jun 21, 2018 5.240 5.180 5.200 10,408 -0.01(-0.19%)
Jun 20, 2018 5.240 5.240 5.210 5.210 11,752 -0.02(-0.38%)
Jun 19, 2018 5.250 5.330 5.230 5.230 4,422 +0.00(+0.00%)
Jun 18, 2018 5.380 5.430 5.230 5.230 2,778 +0.02(+0.38%)
Jun 15, 2018 5.230 5.210 5.210 6,409 -0.02(-0.38%)
Jun 14, 2018 5.233 5.287 5.230 5.230 5,324 +0.01(+0.19%)
Jun 13, 2018 5.320 5.330 5.220 5.220 16,776 -0.08(-1.51%)
Jun 12, 2018 5.320 5.330 5.300 5.300 5,867 +0.02(+0.38%)
Jun 11, 2018 5.360 5.360 5.280 5.280 6,576 -0.06(-1.12%)
Jun 08, 2018 5.400 5.400 5.340 5.340 3,402 -0.06(-1.11%)
Jun 07, 2018 5.390 5.400 5.390 5.400 1,175 +0.07(+1.31%)
Jun 06, 2018 5.330 5.330 2,097 -0.07(-1.30%)
Jun 05, 2018 5.350 5.440 5.330 5.400 8,363 +0.05(+0.93%)
Jun 04, 2018 5.350 5.350 5.320 5.350 12,654 +0.00(+0.00%)
Jun 01, 2018 5.350 5.350 5.310 5.350 5,967 +0.00(+0.00%)
May 31, 2018 5.350 5.350 5.320 5.350 21,443 +0.00(+0.00%)
May 30, 2018 5.390 5.410 5.335 5.350 12,890 -0.06(-1.11%)
May 29, 2018 5.410 5.420 5.410 5.410 713 +0.03(+0.56%)
May 25, 2018 5.380 5.380 5.380 0 -0.06(-1.10%)
May 24, 2018 5.360 5.480 5.350 5.440 8,870 -0.05(-0.91%)
May 23, 2018 5.410 5.500 5.350 5.490 10,993 +0.06(+1.10%)
May 22, 2018 5.390 5.468 5.390 5.430 16,437 -0.02(-0.37%)
May 21, 2018 5.550 5.587 5.450 5.450 4,160 -0.09(-1.62%)
May 18, 2018 5.380 5.560 5.380 5.540 2,558 +0.16(+2.97%)
May 16, 2018 5.380 5.380 5.380 0 +0.02(+0.37%)
May 15, 2018 5.360 5.470 5.350 5.360 1,852 -0.05(-0.92%)
May 14, 2018 5.550 5.550 5.360 5.410 1,831 -0.04(-0.73%)
May 11, 2018 5.450 5.488 5.420 5.450 10,434 +0.13(+2.45%)
May 10, 2018 5.250 5.319 5.230 5.319 1,913 +0.02(+0.41%)
May 08, 2018 5.298 5.298 5.298 124 +0.00(+0.09%)
May 07, 2018 5.293 5.293 5.293 5.293 633 +0.01(+0.12%)
May 04, 2018 5.287 5.287 5.287 5.287 544 -0.00(-0.07%)
May 02, 2018 5.290 5.290 5.290 176 -0.05(-0.94%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.