Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Lord Global Corp (OP: LRDG )

0.0002 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Sep 30, 2020 5.500 5.500 4.600 4.600 7,667 -0.90(-16.36%)
Sep 29, 2020 5.500 5.500 5.500 5.500 226 +0.01(+0.18%)
Sep 28, 2020 5.300 5.500 4.600 5.490 5,496 +0.75(+15.82%)
Sep 25, 2020 5.000 5.500 4.740 4.740 3,900 -1.26(-21.00%)
Sep 24, 2020 5.800 6.100 5.490 6.000 2,502 +0.00(+0.00%)
Sep 23, 2020 6.500 6.500 6.000 6.000 1,928 +0.00(+0.00%)
Sep 22, 2020 6.000 6.250 6.000 6.000 3,238 +0.00(+0.00%)
Sep 21, 2020 6.000 6.750 6.000 6.000 3,216 +0.40(+7.14%)
Sep 18, 2020 5.250 5.600 5.250 5.600 4,300 +0.60(+12.00%)
Sep 17, 2020 6.250 6.250 2.000 5.000 18,796 -1.06(-17.49%)
Sep 16, 2020 6.550 6.560 6.060 6.060 3,775 -0.49(-7.48%)
Sep 15, 2020 6.550 7.100 6.550 6.550 3,495 +0.00(+0.00%)
Sep 14, 2020 8.300 8.300 6.400 6.550 11,404 -1.45(-18.13%)
Sep 11, 2020 9.120 9.250 8.000 8.000 40,200 -0.20(-2.44%)
Sep 10, 2020 9.500 9.500 8.000 8.200 48,674 +0.10(+1.23%)
Sep 09, 2020 10.05 10.05 7.550 8.100 22,511 -1.90(-19.00%)
Sep 08, 2020 7.780 15.00 7.780 10.00 58,956 +3.00(+42.86%)
Sep 04, 2020 5.500 9.000 5.500 7.000 7,100 -2.50(-26.32%)
Aug 20, 2020 9.500 9.500 9.500 0 -0.10(-1.04%)
Aug 19, 2020 9.750 9.900 8.770 9.600 17,946 -0.20(-2.04%)
Aug 18, 2020 11.00 11.70 8.710 9.800 24,455 +0.55(+5.95%)
Aug 17, 2020 8.240 9.250 8.175 9.250 27,964 +0.65(+7.56%)
Aug 14, 2020 8.000 8.900 7.510 8.600 72,500 +1.50(+21.13%)
Aug 13, 2020 6.150 7.490 6.110 7.100 42,387 +0.90(+14.52%)
Aug 12, 2020 5.900 6.500 5.900 6.200 20,439 +0.01(+0.16%)
Aug 11, 2020 6.010 6.190 5.500 6.190 12,733 -0.06(-0.96%)
Aug 10, 2020 6.500 7.000 5.800 6.250 33,900 -0.25(-3.85%)
Aug 07, 2020 7.200 7.200 6.000 6.500 28,500 -0.50(-7.14%)
Aug 06, 2020 6.100 7.250 5.500 7.000 21,628 +0.95(+15.70%)
Aug 05, 2020 6.180 6.300 5.500 6.050 17,123 -0.10(-1.63%)
Aug 04, 2020 4.900 6.150 4.795 6.150 38,574 +1.50(+32.26%)
Aug 03, 2020 3.350 4.920 3.350 4.650 40,150 +1.20(+34.78%)
Jul 31, 2020 3.500 3.750 3.300 3.450 17,700 -0.05(-1.43%)
Jul 30, 2020 3.910 3.910 3.200 3.500 17,281 -0.39(-10.03%)
Jul 29, 2020 3.230 4.000 3.050 3.890 57,558 +0.65(+20.06%)
Jul 28, 2020 3.000 3.410 3.000 3.240 16,978 +0.02(+0.62%)
Jul 27, 2020 3.340 3.340 2.880 3.220 15,053 -0.03(-0.92%)
Jul 24, 2020 3.400 3.400 3.010 3.250 7,500 +0.15(+4.84%)
Jul 23, 2020 3.800 3.855 3.020 3.100 17,309 -0.70(-18.42%)
Jul 22, 2020 3.460 3.850 2.650 3.800 40,650 +0.30(+8.57%)
Jul 21, 2020 3.400 4.050 3.400 3.500 23,153 -0.25(-6.67%)
Jul 20, 2020 4.150 4.300 3.750 3.750 33,653 -0.25(-6.25%)
Jul 17, 2020 4.150 4.200 3.770 4.000 46,200 -0.20(-4.76%)
Jul 16, 2020 4.650 4.900 4.100 4.200 36,379 -0.30(-6.67%)
Jul 15, 2020 3.650 4.925 3.650 4.500 68,652 +0.85(+23.29%)
Jul 14, 2020 2.800 4.380 2.620 3.650 55,974 +1.05(+40.38%)
Jul 13, 2020 2.470 2.940 2.000 2.600 71,951 +0.67(+34.72%)
Jul 10, 2020 1.190 1.950 1.190 1.930 69,300 +0.83(+75.45%)
Jul 09, 2020 1.200 1.200 1.100 1.100 10,032 -0.10(-8.33%)
Jul 08, 2020 1.150 1.200 1.150 1.200 21,664 +0.05(+4.35%)
Jul 07, 2020 1.150 1.150 1.135 1.150 8,751 +0.01(+0.88%)
Jul 06, 2020 1.110 1.140 1.090 1.140 57,168 +0.03(+2.70%)
Jul 02, 2020 1.120 1.120 1.050 1.110 17,200 -0.05(-4.31%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.