Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Logmein Inc (NQ: LOGM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2009 18.89 18.94 18.94 18.94 81,639 -0.05(-0.25%)
Dec 30, 2009 18.82 19.22 18.82 18.99 79,297 +0.00(+0.00%)
Dec 29, 2009 18.99 19.18 18.77 18.99 49,596 +0.08(+0.40%)
Dec 28, 2009 18.80 19.08 18.28 18.91 140,667 +0.21(+1.12%)
Dec 24, 2009 18.72 19.12 18.50 18.70 50,447 -0.07(-0.35%)
Dec 23, 2009 18.95 19.08 18.47 18.77 63,111 -0.18(-0.95%)
Dec 22, 2009 19.18 19.41 18.46 18.95 186,046 -0.34(-1.77%)
Dec 21, 2009 19.60 19.98 19.19 19.29 119,105 -0.27(-1.36%)
Dec 18, 2009 19.95 20.21 18.95 19.56 403,575 -0.35(-1.76%)
Dec 17, 2009 19.87 20.13 19.81 19.91 95,222 -0.04(-0.19%)
Dec 16, 2009 19.82 20.23 19.77 19.94 133,810 +0.04(+0.19%)
Dec 15, 2009 18.81 19.95 18.71 19.91 269,776 +0.99(+5.22%)
Dec 14, 2009 18.78 19.26 18.57 18.92 92,480 -0.04(-0.20%)
Dec 11, 2009 17.96 19.06 17.73 18.96 301,682 +1.04(+5.83%)
Dec 10, 2009 17.73 17.91 17.56 17.91 179,231 +0.34(+1.95%)
Dec 09, 2009 17.23 17.84 17.23 17.57 194,671 +0.32(+1.87%)
Dec 08, 2009 17.23 17.50 17.01 17.25 308,078 -0.02(-0.11%)
Dec 07, 2009 17.19 17.52 16.91 17.27 112,415 +0.16(+0.94%)
Dec 04, 2009 16.68 17.19 16.56 17.11 137,059 +0.63(+3.80%)
Dec 03, 2009 16.86 16.94 16.40 16.48 117,819 -0.27(-1.59%)
Dec 02, 2009 16.77 17.08 16.51 16.75 157,640 -0.09(-0.51%)
Dec 01, 2009 17.14 17.26 16.66 16.83 261,413 -0.09(-0.56%)
Nov 30, 2009 15.89 17.05 15.88 16.93 220,969 +1.08(+6.83%)
Nov 27, 2009 15.92 16.76 15.75 15.84 43,266 -0.34(-2.11%)
Nov 25, 2009 16.10 16.33 16.10 16.19 100,421 +0.09(+0.53%)
Nov 24, 2009 16.75 16.75 16.05 16.10 204,005 -0.59(-3.53%)
Nov 23, 2009 16.94 16.98 16.62 16.69 213,437 +0.03(+0.17%)
Nov 20, 2009 16.89 17.28 16.48 16.66 2,348,502 -1.84(-9.95%)
Nov 19, 2009 18.46 18.68 17.99 18.50 90,753 -0.18(-0.97%)
Nov 18, 2009 18.80 18.80 18.06 18.68 28,949 -0.07(-0.35%)
Nov 17, 2009 18.55 18.75 18.37 18.75 24,258 +0.04(+0.20%)
Nov 16, 2009 18.80 18.80 18.43 18.71 86,269 +0.04(+0.20%)
Nov 13, 2009 18.67 18.72 18.48 18.67 23,581 +0.26(+1.39%)
Nov 12, 2009 18.61 18.75 18.32 18.42 72,714 -0.38(-2.02%)
Nov 11, 2009 18.77 18.80 18.52 18.80 45,036 +0.29(+1.59%)
Nov 10, 2009 18.39 19.56 18.39 18.50 77,232 -0.09(-0.46%)
Nov 09, 2009 18.43 19.13 18.33 18.59 32,155 +0.29(+1.61%)
Nov 06, 2009 18.42 18.63 18.23 18.29 103,838 -0.71(-3.75%)
Nov 05, 2009 18.98 19.17 18.76 19.00 69,625 +0.11(+0.60%)
Nov 04, 2009 19.60 19.74 18.84 18.89 192,503 -0.76(-3.87%)
Nov 03, 2009 19.27 19.67 19.03 19.65 41,589 +0.11(+0.58%)
Nov 02, 2009 19.30 19.59 18.93 19.54 117,530 +0.46(+2.39%)
Oct 30, 2009 19.38 19.69 19.00 19.08 178,970 -0.51(-2.62%)
Oct 29, 2009 18.77 19.65 18.13 19.59 248,492 +0.92(+4.93%)
Oct 28, 2009 19.12 19.56 17.82 18.67 371,907 -0.42(-2.19%)
Oct 27, 2009 21.50 21.65 19.02 19.09 195,852 -2.47(-11.45%)
Oct 26, 2009 21.55 22.31 21.08 21.56 160,447 +0.18(+0.84%)
Oct 23, 2009 22.17 22.30 20.50 21.38 226,741 +0.34(+1.62%)
Oct 22, 2009 20.97 21.05 20.26 21.04 108,463 +0.19(+0.91%)
Oct 21, 2009 20.12 20.91 20.12 20.85 176,891 +0.67(+3.34%)
Oct 20, 2009 19.78 20.25 19.49 20.17 101,903 +0.34(+1.72%)
Oct 19, 2009 18.38 20.17 18.34 19.83 163,225 +1.59(+8.75%)
Oct 16, 2009 18.34 18.54 18.18 18.24 113,400 -0.03(-0.16%)
Oct 15, 2009 18.57 18.82 18.13 18.26 65,002 -0.24(-1.28%)
Oct 14, 2009 18.77 19.77 18.45 18.50 206,544 +0.26(+1.40%)
Oct 13, 2009 17.98 18.60 17.56 18.25 69,861 +0.37(+2.07%)
Oct 12, 2009 18.61 19.22 17.72 17.88 127,331 -1.11(-5.85%)
Oct 09, 2009 18.78 19.09 18.77 18.99 113,229 +0.37(+1.99%)
Oct 08, 2009 18.23 18.82 17.92 18.62 101,142 +0.44(+2.40%)
Oct 07, 2009 17.51 18.20 17.32 18.18 104,421 +0.53(+3.01%)
Oct 06, 2009 17.66 17.77 17.47 17.65 40,268 +0.02(+0.11%)
Oct 05, 2009 17.75 18.04 17.54 17.63 84,027 +0.02(+0.11%)
Oct 02, 2009 17.23 17.89 17.17 17.61 76,692 +0.06(+0.32%)
Oct 01, 2009 17.13 17.86 16.99 17.55 188,204 +0.17(+0.98%)
Sep 30, 2009 17.56 18.04 16.82 17.38 1,261,505 -0.28(-1.61%)
Sep 29, 2009 17.27 18.00 17.03 17.67 297,878 +0.58(+3.39%)
Sep 28, 2009 17.04 17.47 16.95 17.09 171,262 +0.23(+1.35%)
Sep 25, 2009 17.00 17.08 16.48 16.86 92,028 +0.05(+0.28%)
Sep 24, 2009 16.89 17.01 16.76 16.81 100,012 -0.15(-0.90%)
Sep 23, 2009 17.08 17.08 16.68 16.96 67,256 +0.02(+0.11%)
Sep 22, 2009 16.80 17.08 16.63 16.94 153,784 +0.41(+2.50%)
Sep 21, 2009 16.08 16.85 16.06 16.53 104,331 +0.43(+2.68%)
Sep 18, 2009 16.18 16.48 15.96 16.10 107,389 +0.06(+0.35%)
Sep 17, 2009 15.90 16.53 15.90 16.04 148,057 -0.02(-0.12%)
Sep 16, 2009 16.02 16.10 15.41 16.06 162,023 +0.81(+5.29%)
Sep 15, 2009 15.37 16.02 15.21 15.26 136,239 -0.07(-0.43%)
Sep 14, 2009 15.90 16.11 14.76 15.32 295,647 -0.60(-3.76%)
Sep 11, 2009 16.25 16.25 15.68 15.92 157,144 -0.34(-2.10%)
Sep 10, 2009 16.03 16.39 15.92 16.26 130,187 +0.19(+1.18%)
Sep 09, 2009 15.75 16.13 15.67 16.07 61,225 +0.38(+2.42%)
Sep 08, 2009 15.66 15.93 15.37 15.69 25,599 +0.06(+0.36%)
Sep 04, 2009 14.87 15.70 14.78 15.63 53,683 +0.91(+6.19%)
Sep 03, 2009 14.89 14.92 14.43 14.72 114,265 +0.08(+0.52%)
Sep 02, 2009 15.04 15.30 14.38 14.65 202,262 -0.33(-2.22%)
Sep 01, 2009 15.43 15.82 14.97 14.98 98,799 -0.49(-3.19%)
Aug 31, 2009 16.13 16.13 14.84 15.47 84,654 -0.66(-4.12%)
Aug 28, 2009 16.42 16.60 16.05 16.14 21,329 -0.16(-0.99%)
Aug 27, 2009 15.56 16.34 15.20 16.30 56,362 +0.70(+4.50%)
Aug 26, 2009 15.33 15.90 15.28 15.60 98,473 +0.12(+0.80%)
Aug 25, 2009 15.86 15.86 15.23 15.47 101,069 -0.44(-2.74%)
Aug 24, 2009 16.69 16.69 15.77 15.91 236,440 -0.68(-4.12%)
Aug 21, 2009 16.54 16.68 16.34 16.59 86,072 +0.17(+1.04%)
Aug 20, 2009 15.70 16.51 15.62 16.42 506,262 +1.71(+11.61%)
Aug 19, 2009 14.46 15.01 14.46 14.71 179,133 +0.03(+0.19%)
Aug 18, 2009 15.92 16.16 14.40 14.69 599,162 -1.22(-7.64%)
Aug 17, 2009 16.55 16.72 15.76 15.90 106,752 -0.93(-5.53%)
Aug 14, 2009 17.08 17.14 16.69 16.83 191,569 -0.12(-0.73%)
Aug 13, 2009 16.73 17.29 16.52 16.95 376,553 +0.43(+2.58%)
Aug 12, 2009 17.13 17.55 16.42 16.53 311,247 -0.31(-1.86%)
Aug 11, 2009 15.76 16.99 15.73 16.84 635,558 +1.10(+7.00%)
Aug 10, 2009 17.50 17.56 15.61 15.74 591,940 -1.27(-7.48%)
Aug 07, 2009 18.43 18.43 16.90 17.01 175,319 -1.05(-5.83%)
Aug 06, 2009 19.22 19.42 17.09 18.07 348,582 -0.66(-3.55%)
Aug 05, 2009 18.73 19.00 18.52 18.73 109,034 +0.03(+0.16%)
Aug 04, 2009 18.75 18.82 18.56 18.70 49,295 -0.03(-0.16%)
Aug 03, 2009 18.55 18.99 18.55 18.73 62,110 +0.21(+1.13%)
Jul 31, 2009 19.31 19.57 18.25 18.52 257,883 -0.77(-3.99%)
Jul 30, 2009 19.08 19.93 18.88 19.29 338,498 +0.40(+2.11%)
Jul 29, 2009 18.44 18.94 18.44 18.89 110,051 +0.40(+2.16%)
Jul 28, 2009 18.32 18.80 18.32 18.49 182,990 +0.18(+0.98%)
Jul 27, 2009 18.22 18.46 17.80 18.31 84,591 +0.03(+0.16%)
Jul 24, 2009 18.25 18.99 18.19 18.28 62,888 -0.23(-1.23%)
Jul 23, 2009 19.08 19.36 17.91 18.51 369,822 -0.66(-3.47%)
Jul 22, 2009 18.91 19.53 18.89 19.18 99,903 +0.06(+0.30%)
Jul 21, 2009 19.19 19.36 18.87 19.12 111,677 -0.09(-0.44%)
Jul 20, 2009 19.06 19.40 18.79 19.20 196,157 +0.13(+0.70%)
Jul 17, 2009 18.87 19.64 18.71 19.07 320,025 +0.29(+1.57%)
Jul 16, 2009 18.96 18.99 18.70 18.78 92,922 -0.12(-0.65%)
Jul 15, 2009 18.78 19.17 18.66 18.90 249,034 +0.47(+2.58%)
Jul 14, 2009 18.63 18.93 18.06 18.43 93,499 -0.04(-0.21%)
Jul 13, 2009 17.78 18.55 17.37 18.46 284,814 +1.03(+5.94%)
Jul 10, 2009 18.07 18.07 17.22 17.43 331,138 -0.61(-3.37%)
Jul 09, 2009 18.33 18.33 17.85 18.04 179,502 -0.05(-0.26%)
Jul 08, 2009 18.43 18.50 17.85 18.08 424,525 -0.26(-1.40%)
Jul 07, 2009 18.88 18.99 18.28 18.34 450,793 -0.34(-1.83%)
Jul 06, 2009 18.99 19.20 18.53 18.68 576,145 -0.39(-2.04%)
Jul 02, 2009 18.69 19.44 18.59 19.07 1,263,844 +0.07(+0.35%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.