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

Lenovo Group Ltd ADR (OP: LNVGY )

26.45 -0.22 (-0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 31, 2005 9.550 9.950 9.650 9.900 61,289 +0.35(+3.66%)
Oct 28, 2005 9.550 9.550 9.450 9.550 32,342 -0.20(-2.05%)
Oct 27, 2005 9.750 10.00 9.600 9.750 54,097 -0.25(-2.50%)
Oct 26, 2005 10.00 10.00 9.700 10.00 41,781 +0.45(+4.71%)
Oct 25, 2005 9.550 9.550 9.300 9.550 16,471 +0.30(+3.24%)
Oct 24, 2005 9.250 9.250 9.050 9.250 24,211 +0.15(+1.65%)
Oct 21, 2005 9.100 9.300 9.000 9.100 22,285 +0.30(+3.41%)
Oct 20, 2005 8.800 8.950 8.650 8.800 58,201 +0.10(+1.15%)
Oct 19, 2005 8.700 8.950 8.500 8.700 37,772 -0.25(-2.79%)
Oct 18, 2005 8.950 8.950 8.750 8.950 14,715 +0.05(+0.56%)
Oct 17, 2005 8.900 8.950 8.850 8.900 37,781 +0.25(+2.89%)
Oct 14, 2005 8.650 8.750 8.600 8.650 35,175 -0.05(-0.57%)
Oct 13, 2005 8.900 9.000 8.700 8.700 13,272 -0.20(-2.25%)
Oct 12, 2005 8.900 9.052 8.800 8.900 31,107 -0.35(-3.78%)
Oct 11, 2005 9.250 9.350 9.100 9.250 21,809 +0.00(+0.00%)
Oct 10, 2005 9.200 9.350 9.150 9.250 35,785 +0.05(+0.54%)
Oct 07, 2005 9.200 9.200 9.150 9.200 29,669 -0.25(-2.65%)
Oct 06, 2005 9.450 9.450 9.450 9.450 0 -0.10(-1.05%)
Oct 05, 2005 9.550 9.550 9.550 9.550 0 -0.10(-1.04%)
Oct 04, 2005 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Oct 03, 2005 9.850 9.600 9.650 81,052 -0.19(-1.93%)
Sep 30, 2005 9.840 9.550 9.840 46,410 +0.24(+2.50%)
Sep 29, 2005 9.600 9.300 9.600 13,680 +0.35(+3.78%)
Sep 28, 2005 9.250 9.400 9.250 9.250 25,874 +0.00(+0.00%)
Sep 27, 2005 9.250 9.350 9.200 9.250 58,667 -0.30(-3.14%)
Sep 26, 2005 9.550 9.600 9.500 9.550 66,036 -0.15(-1.55%)
Sep 23, 2005 9.700 9.700 9.650 9.700 62,011 +0.00(+0.00%)
Sep 22, 2005 9.700 9.700 9.500 9.700 20,974 +0.05(+0.52%)
Sep 21, 2005 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Sep 20, 2005 9.650 9.700 9.400 9.650 67,136 +0.50(+5.46%)
Sep 19, 2005 9.150 9.180 9.000 9.150 54,222 +0.00(+0.00%)
Sep 16, 2005 9.150 9.180 8.950 9.150 50,503 +0.45(+5.17%)
Sep 15, 2005 8.700 8.800 8.600 8.700 33,628 +0.36(+4.33%)
Sep 14, 2005 8.339 8.850 8.339 8.339 44,644 -0.11(-1.31%)
Sep 13, 2005 8.450 8.550 8.400 8.450 24,260 +0.05(+0.60%)
Sep 12, 2005 8.400 8.400 8.250 8.400 50,172 +0.00(+0.00%)
Sep 09, 2005 8.400 8.400 8.300 8.400 14,452 -0.10(-1.18%)
Sep 08, 2005 8.500 8.500 8.237 8.500 35,662 -0.10(-1.16%)
Sep 07, 2005 8.600 8.600 8.350 8.600 30,054 +0.30(+3.64%)
Sep 06, 2005 8.298 8.600 8.298 8.298 62,447 -0.10(-1.21%)
Sep 02, 2005 8.400 8.800 8.400 8.400 35,014 -0.25(-2.89%)
Sep 01, 2005 8.650 8.750 8.450 8.650 37,216 +0.30(+3.59%)
Aug 31, 2005 8.350 8.350 8.200 8.350 33,006 +0.10(+1.21%)
Aug 30, 2005 8.250 8.350 8.250 8.250 45,707 -0.15(-1.79%)
Aug 29, 2005 8.400 8.400 8.200 8.400 52,717 +0.20(+2.44%)
Aug 26, 2005 8.200 8.200 8.160 8.200 24,103 +0.05(+0.61%)
Aug 25, 2005 8.150 8.150 7.950 8.150 18,506 +0.10(+1.24%)
Aug 24, 2005 8.050 8.050 7.900 8.050 46,318 -0.05(-0.62%)
Aug 23, 2005 8.100 8.100 8.000 8.100 24,463 +0.00(+0.00%)
Aug 22, 2005 8.100 8.100 7.850 8.100 12,873 +0.20(+2.53%)
Aug 19, 2005 7.900 7.950 7.700 7.900 18,152 +0.20(+2.60%)
Aug 18, 2005 7.700 7.850 7.700 7.700 30,605 -0.15(-1.91%)
Aug 17, 2005 7.850 7.850 7.800 7.850 50,542 -0.20(-2.48%)
Aug 16, 2005 8.050 8.100 8.000 8.050 46,542 -0.15(-1.83%)
Aug 15, 2005 8.200 8.250 7.850 8.200 59,933 +1.20(+17.14%)
Aug 12, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 11, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 10, 2005 7.000 7.000 6.900 7.000 33,982 -0.10(-1.41%)
Aug 09, 2005 7.100 7.100 7.000 7.100 41,860 +0.00(+0.00%)
Aug 08, 2005 7.100 7.100 7.000 7.100 41,860 +0.10(+1.43%)
Aug 05, 2005 7.000 7.100 6.800 7.000 23,640 -0.40(-5.41%)
Aug 04, 2005 7.400 7.400 7.200 7.400 38,215 +0.00(+0.00%)
Aug 03, 2005 7.400 7.400 7.200 7.400 38,215 +0.30(+4.23%)
Aug 02, 2005 7.100 7.100 6.950 7.100 84,425 +0.00(+0.00%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.