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

Linkage Global Inc - Ordinary Shares (NQ: LGCB )

3.350 +0.220 (+7.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 31, 2024 3.040 3.040 2.809 2.930 83,569 -0.11(-3.62%)
May 30, 2024 2.810 3.040 2.810 3.040 7,063 +0.30(+10.95%)
May 29, 2024 2.900 2.900 2.740 2.740 4,894 -0.05(-1.79%)
May 28, 2024 3.070 3.070 2.790 2.790 4,783 +0.02(+0.72%)
May 24, 2024 3.047 3.047 2.770 2.770 3,051 +0.00(+0.00%)
May 23, 2024 2.899 2.899 2.770 2.770 3,642 +0.14(+5.32%)
May 22, 2024 3.090 3.180 2.630 2.630 13,470 -0.45(-14.61%)
May 21, 2024 3.130 3.230 3.060 3.080 14,601 -0.12(-3.75%)
May 20, 2024 3.160 3.239 3.050 3.200 14,804 +0.20(+6.67%)
May 17, 2024 3.080 3.368 3.000 3.000 22,988 -0.10(-3.23%)
May 16, 2024 3.210 3.300 3.100 3.100 5,105 -0.11(-3.43%)
May 15, 2024 2.980 3.400 2.820 3.210 12,183 +0.26(+8.81%)
May 14, 2024 2.860 3.080 2.746 2.950 3,368 -0.23(-7.23%)
May 13, 2024 2.670 3.210 2.670 3.180 26,540 +0.45(+16.48%)
May 10, 2024 2.810 2.880 2.700 2.730 11,785 -0.07(-2.50%)
May 09, 2024 2.910 2.990 2.720 2.800 26,271 -0.11(-3.78%)
May 08, 2024 2.960 2.960 2.900 2.910 3,176 +0.00(+0.00%)
May 07, 2024 3.000 3.150 2.910 2.910 3,110 -0.11(-3.64%)
May 06, 2024 3.010 3.050 3.000 3.020 10,477 +0.09(+3.07%)
May 03, 2024 3.160 3.160 2.930 2.930 8,480 -0.17(-5.48%)
May 02, 2024 3.120 3.270 3.100 3.100 3,047 -0.01(-0.45%)
May 01, 2024 3.069 3.380 3.069 3.114 10,380 -0.11(-3.29%)
Apr 30, 2024 3.300 3.500 3.200 3.220 13,019 +0.08(+2.55%)
Apr 29, 2024 3.240 3.270 3.000 3.140 24,308 -0.10(-3.09%)
Apr 26, 2024 3.340 3.405 3.190 3.240 2,750 -0.05(-1.52%)
Apr 25, 2024 3.180 3.290 3.180 3.290 6,459 +0.09(+2.81%)
Apr 24, 2024 3.260 3.420 3.190 3.200 11,133 -0.07(-2.14%)
Apr 23, 2024 3.500 3.600 3.216 3.270 13,229 -0.07(-2.10%)
Apr 22, 2024 3.240 3.560 3.000 3.340 45,136 +0.35(+11.71%)
Apr 19, 2024 2.810 3.000 2.810 2.990 7,567 +0.33(+12.41%)
Apr 18, 2024 2.960 3.040 2.400 2.660 25,293 -0.36(-11.92%)
Apr 17, 2024 3.000 3.050 2.885 3.020 5,461 +0.03(+1.00%)
Apr 16, 2024 3.190 3.190 2.990 2.990 28,720 -0.04(-1.32%)
Apr 15, 2024 3.340 3.460 3.026 3.030 26,971 -0.34(-10.09%)
Apr 12, 2024 3.495 3.495 2.660 3.370 35,085 +0.06(+1.81%)
Apr 11, 2024 3.670 3.670 3.300 3.310 10,432 -0.24(-6.76%)
Apr 10, 2024 3.440 3.626 3.440 3.550 13,193 +0.02(+0.71%)
Apr 09, 2024 3.650 3.757 3.390 3.525 33,941 +0.00(+0.14%)
Apr 08, 2024 3.870 3.890 3.450 3.520 19,822 -0.13(-3.56%)
Apr 05, 2024 3.210 3.750 3.150 3.650 20,051 +0.47(+14.78%)
Apr 04, 2024 3.240 3.300 3.011 3.180 17,417 +0.23(+7.80%)
Apr 03, 2024 3.550 3.890 2.940 2.950 28,056 -0.42(-12.46%)
Apr 02, 2024 3.650 4.080 3.250 3.370 108,473 +0.13(+4.01%)
Apr 01, 2024 2.710 3.270 2.710 3.240 53,382 +0.51(+18.68%)
Mar 28, 2024 2.870 3.120 2.580 2.730 12,574 -0.23(-7.77%)
Mar 27, 2024 2.660 3.182 2.660 2.960 27,300 +0.22(+8.03%)
Mar 26, 2024 3.000 3.230 2.585 2.740 66,457 -0.51(-15.69%)
Mar 25, 2024 2.160 3.420 2.160 3.250 180,201 +1.02(+45.74%)
Mar 22, 2024 2.280 2.410 2.080 2.230 33,989 -0.03(-1.33%)
Mar 21, 2024 2.130 2.340 2.120 2.260 48,980 +0.11(+5.12%)
Mar 20, 2024 1.930 2.200 1.910 2.150 62,071 +0.32(+17.49%)
Mar 19, 2024 1.750 1.900 1.700 1.830 17,469 +0.11(+6.40%)
Mar 18, 2024 1.780 1.830 1.650 1.720 15,999 -0.05(-2.82%)
Mar 15, 2024 1.800 1.800 1.691 1.770 8,843 -0.03(-1.67%)
Mar 14, 2024 1.840 1.850 1.710 1.800 17,701 -0.04(-2.17%)
Mar 13, 2024 1.620 1.960 1.620 1.840 90,885 +0.26(+16.46%)
Mar 12, 2024 1.960 2.010 1.580 1.580 98,175 -0.40(-20.20%)
Mar 11, 2024 1.950 2.049 1.949 1.980 10,064 +0.06(+3.13%)
Mar 08, 2024 2.000 2.000 1.850 1.920 23,361 -0.08(-4.00%)
Mar 07, 2024 1.900 2.010 1.890 2.000 16,467 +0.11(+5.82%)
Mar 06, 2024 2.040 2.070 1.810 1.890 52,327 -0.11(-5.50%)
Mar 05, 2024 2.050 2.100 1.940 2.000 10,955 -0.04(-1.96%)
Mar 04, 2024 2.050 2.150 2.040 2.040 38,202 +0.00(+0.00%)
Mar 01, 2024 1.910 2.050 1.901 2.040 24,603 +0.06(+3.03%)
Feb 29, 2024 1.990 2.090 1.900 1.980 26,783 -0.05(-2.46%)
Feb 28, 2024 2.200 2.210 2.000 2.030 46,492 -0.07(-3.33%)
Feb 27, 2024 2.000 2.270 1.930 2.100 73,364 +0.10(+5.00%)
Feb 26, 2024 1.870 2.120 1.810 2.000 89,997 +0.19(+10.19%)
Feb 23, 2024 1.786 1.860 1.760 1.815 31,357 +0.02(+1.40%)
Feb 22, 2024 1.850 1.860 1.700 1.790 30,161 -0.10(-5.29%)
Feb 21, 2024 1.800 1.890 1.780 1.890 65,787 +0.05(+2.71%)
Feb 20, 2024 1.800 1.890 1.720 1.840 86,179 +0.04(+2.28%)
Feb 16, 2024 1.740 1.800 1.680 1.799 37,705 +0.11(+6.83%)
Feb 15, 2024 1.800 1.800 1.630 1.684 49,588 -0.12(-6.44%)
Feb 14, 2024 1.830 1.950 1.650 1.800 563,381 -0.05(-2.70%)
Feb 13, 2024 1.850 1.880 1.740 1.850 22,968 +0.00(+0.00%)
Feb 12, 2024 1.770 1.970 1.750 1.850 36,039 +0.08(+4.52%)
Feb 09, 2024 1.920 1.920 1.730 1.770 8,360 -0.18(-9.23%)
Feb 08, 2024 1.790 1.970 1.710 1.950 43,968 +0.20(+11.43%)
Feb 07, 2024 1.630 1.800 1.583 1.750 37,774 +0.19(+12.18%)
Feb 06, 2024 1.531 1.680 1.531 1.560 5,140 +0.02(+1.30%)
Feb 05, 2024 1.600 1.700 1.520 1.540 17,598 -0.06(-3.75%)
Feb 02, 2024 1.720 1.720 1.588 1.600 24,376 -0.03(-1.84%)
Feb 01, 2024 1.730 1.820 1.630 1.630 30,670 -0.06(-3.55%)
Jan 31, 2024 1.690 1.772 1.609 1.690 16,066 -0.09(-5.28%)
Jan 30, 2024 1.590 1.828 1.450 1.784 67,588 +0.24(+15.18%)
Jan 29, 2024 1.540 1.580 1.510 1.549 17,138 +0.01(+0.60%)
Jan 26, 2024 1.530 1.600 1.500 1.540 25,289 -0.04(-2.53%)
Jan 25, 2024 1.480 1.580 1.450 1.580 55,175 +0.19(+13.67%)
Jan 24, 2024 1.410 1.490 1.350 1.390 40,669 -0.04(-2.80%)
Jan 23, 2024 1.470 1.500 1.418 1.430 25,817 -0.02(-1.38%)
Jan 22, 2024 1.500 1.500 1.440 1.450 12,145 -0.07(-4.61%)
Jan 19, 2024 1.620 1.644 1.481 1.520 67,321 -0.12(-7.32%)
Jan 18, 2024 1.570 1.680 1.550 1.640 37,605 -0.01(-0.44%)
Jan 17, 2024 1.500 1.670 1.500 1.647 52,231 +0.13(+8.37%)
Jan 16, 2024 1.420 1.600 1.410 1.520 34,053 +0.02(+1.33%)
Jan 12, 2024 1.450 1.550 1.380 1.500 31,096 +0.08(+5.63%)
Jan 11, 2024 1.470 1.530 1.410 1.420 73,664 -0.04(-2.74%)
Jan 10, 2024 1.580 1.591 1.405 1.460 160,416 -0.12(-7.59%)
Jan 09, 2024 1.750 1.810 1.580 1.580 82,233 -0.13(-7.60%)
Jan 08, 2024 1.820 1.820 1.600 1.710 100,145 -0.11(-6.04%)
Jan 05, 2024 1.670 1.840 1.670 1.820 74,416 +0.14(+8.10%)
Jan 04, 2024 1.710 1.710 1.630 1.684 16,656 +0.05(+3.06%)
Jan 03, 2024 1.724 1.724 1.550 1.634 11,495 -0.02(-1.38%)
Jan 02, 2024 1.630 1.679 1.550 1.656 75,196 +0.10(+6.18%)
Dec 29, 2023 1.720 1.940 1.550 1.560 137,454 -0.16(-9.30%)
Dec 28, 2023 1.530 1.720 1.280 1.720 278,025 +0.13(+8.18%)
Dec 27, 2023 1.920 2.030 1.550 1.590 348,151 -0.37(-18.88%)
Dec 26, 2023 2.050 2.200 1.870 1.960 337,364 -0.08(-3.92%)
Dec 22, 2023 2.180 2.180 1.640 2.040 656,015 -0.30(-12.82%)
Dec 21, 2023 2.573 2.580 2.192 2.340 125,742 -0.34(-12.73%)
Dec 20, 2023 2.980 3.020 2.560 2.681 277,996 -0.44(-14.06%)
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.