Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 29, 2009 7.920 8.000 7.850 7.950 18,679 +0.13(+1.66%)
May 28, 2009 7.900 7.930 7.750 7.820 23,513 -0.02(-0.26%)
May 27, 2009 7.850 7.940 7.720 7.840 19,672 -0.08(-1.01%)
May 26, 2009 7.750 7.990 7.750 7.920 48,923 +0.71(+9.85%)
May 22, 2009 7.380 7.380 7.150 7.210 21,857 -0.29(-3.87%)
May 21, 2009 7.610 7.740 7.470 7.500 27,872 -0.40(-5.06%)
May 20, 2009 7.950 8.120 7.900 7.900 37,188 +0.48(+6.47%)
May 19, 2009 7.400 7.480 7.400 7.420 12,782 -0.23(-3.01%)
May 18, 2009 7.550 7.650 7.430 7.650 19,875 +0.30(+4.08%)
May 15, 2009 7.350 7.430 7.300 7.350 30,318 +0.41(+5.91%)
May 14, 2009 6.980 7.030 6.750 6.940 40,707 -0.26(-3.61%)
May 13, 2009 7.250 7.300 7.100 7.200 49,771 -0.27(-3.61%)
May 12, 2009 7.520 7.520 7.400 7.470 102,028 +0.08(+1.08%)
May 11, 2009 7.250 7.400 7.250 7.390 42,266 -0.16(-2.12%)
May 08, 2009 7.540 7.650 7.500 7.550 33,699 +1.17(+18.34%)
May 07, 2009 6.500 6.500 6.370 6.380 41,380 -0.22(-3.33%)
May 06, 2009 6.430 6.600 6.430 6.600 16,593 +0.20(+3.12%)
May 05, 2009 6.330 6.490 6.280 6.400 71,878 +0.20(+3.23%)
May 04, 2009 6.150 6.200 6.150 6.200 745,637 +0.47(+8.20%)
May 01, 2009 5.600 5.750 5.570 5.730 136,968 +0.05(+0.88%)
Apr 30, 2009 5.600 5.750 5.460 5.680 699,587 -0.01(-0.18%)
Apr 29, 2009 5.600 5.740 5.570 5.690 321,236 +0.15(+2.71%)
Apr 28, 2009 5.400 5.560 5.400 5.540 324,272 +0.14(+2.59%)
Apr 27, 2009 5.300 5.450 5.250 5.400 488,291 -0.69(-11.33%)
Apr 24, 2009 5.980 6.090 5.910 6.090 15,013 +0.22(+3.75%)
Apr 23, 2009 5.780 5.870 5.780 5.870 7,366 +0.39(+7.12%)
Apr 22, 2009 5.450 5.620 5.450 5.480 54,769 -0.13(-2.32%)
Apr 21, 2009 5.590 5.690 5.550 5.610 4,035 -0.14(-2.43%)
Apr 20, 2009 5.870 5.950 5.750 5.750 17,683 -0.27(-4.49%)
Apr 17, 2009 5.990 6.090 5.990 6.020 6,079 +0.18(+3.08%)
Apr 16, 2009 5.700 5.950 5.700 5.840 7,851 -0.16(-2.67%)
Apr 15, 2009 5.750 6.050 5.750 6.000 15,915 +0.73(+13.85%)
Apr 14, 2009 5.310 5.380 5.270 5.270 8,551 +0.11(+2.13%)
Apr 13, 2009 5.120 5.250 5.050 5.160 25,797 +0.09(+1.78%)
Apr 09, 2009 5.120 5.140 5.070 5.070 7,992 +0.12(+2.42%)
Apr 08, 2009 4.980 4.990 4.920 4.950 18,650 -0.48(-8.84%)
Apr 07, 2009 5.480 5.500 5.430 5.430 25,710 -0.31(-5.40%)
Apr 06, 2009 5.730 5.780 5.620 5.740 169,264 +0.39(+7.29%)
Apr 03, 2009 5.370 5.370 5.270 5.350 54,123 -0.01(-0.19%)
Apr 02, 2009 5.100 5.420 5.100 5.360 26,425 +0.50(+10.29%)
Apr 01, 2009 4.750 4.860 4.740 4.860 11,755 +0.24(+5.19%)
Mar 31, 2009 4.550 4.620 4.550 4.620 59,175 +0.04(+0.87%)
Mar 30, 2009 4.750 4.750 4.550 4.580 51,505 -0.40(-8.03%)
Mar 26, 2009 4.980 4.990 4.920 4.980 6,307 +0.17(+3.53%)
Mar 25, 2009 4.850 4.950 4.810 4.810 74,850 -0.07(-1.43%)
Mar 24, 2009 4.900 4.980 4.880 4.880 22,478 +0.06(+1.24%)
Mar 23, 2009 4.730 4.830 4.720 4.820 16,933 +0.27(+5.93%)
Mar 20, 2009 4.550 4.550 4.500 4.550 5,888 -0.05(-1.09%)
Mar 19, 2009 4.680 4.680 4.480 4.600 9,548 -0.13(-2.75%)
Mar 18, 2009 4.550 4.800 4.550 4.730 40,400 +0.27(+6.05%)
Mar 17, 2009 4.320 4.460 4.220 4.460 33,389 +0.14(+3.24%)
Mar 16, 2009 4.220 4.400 4.210 4.320 30,192 +0.42(+10.77%)
Mar 13, 2009 3.850 3.930 3.850 3.900 5,097 -0.07(-1.76%)
Mar 12, 2009 3.850 4.070 3.850 3.970 7,252 +0.02(+0.51%)
Mar 11, 2009 3.850 4.000 3.850 3.950 14,777 +0.06(+1.54%)
Mar 10, 2009 3.950 3.950 3.830 3.890 31,671 +0.21(+5.71%)
Mar 09, 2009 3.780 3.800 3.680 3.680 38,045 -0.10(-2.65%)
Mar 06, 2009 3.850 3.850 3.720 3.780 21,117 +0.07(+1.89%)
Mar 05, 2009 3.790 3.800 3.700 3.710 85,943 -0.09(-2.37%)
Mar 04, 2009 3.700 3.880 3.700 3.800 47,730 +0.36(+10.47%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.