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

Lake Shore Bancorp (NQ: LSBK )

12.14 -0.34 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2008 6.403 6.403 6.403 6.403 440 +0.00(+0.00%)
May 29, 2008 6.403 6.403 6.403 6.403 220 -0.06(-0.95%)
May 28, 2008 6.471 6.542 6.464 6.464 734 +0.00(+0.00%)
May 27, 2008 6.927 6.927 6.464 6.464 734 +0.00(+0.00%)
May 26, 2008 6.777 6.777 6.464 6.464 1,028 +0.00(+0.00%)
May 23, 2008 6.777 6.777 6.464 6.464 1,028 -0.37(-5.47%)
May 22, 2008 6.839 6.839 6.839 6.839 7,348 +0.00(+0.00%)
May 21, 2008 6.839 6.839 6.839 6.839 0 +0.00(+0.00%)
May 20, 2008 6.839 6.839 6.839 6.839 0 +0.00(+0.00%)
May 19, 2008 6.764 6.839 6.764 6.839 31,662 +0.37(+5.68%)
May 16, 2008 6.471 6.471 6.471 6.471 146 +0.01(+0.11%)
May 15, 2008 6.539 6.539 6.464 6.464 440 -0.17(-2.56%)
May 14, 2008 6.634 6.634 6.634 6.634 146 -0.07(-1.02%)
May 13, 2008 6.702 6.702 6.702 6.702 146 -0.10(-1.40%)
May 12, 2008 6.634 6.805 6.634 6.798 27,471 +0.16(+2.46%)
May 09, 2008 6.634 6.635 6.634 6.635 1,834 +0.00(+0.00%)
May 08, 2008 6.634 6.634 6.634 6.634 577 +0.00(+0.00%)
May 07, 2008 6.634 6.634 6.634 6.634 477 +0.00(+0.00%)
May 06, 2008 6.464 6.675 6.464 6.634 3,233 +0.20(+3.17%)
May 05, 2008 6.587 6.587 6.430 6.430 587 +0.08(+1.29%)
May 02, 2008 6.580 6.580 6.349 6.349 734 -0.05(-0.74%)
May 01, 2008 6.478 6.478 6.396 6.396 440 +0.03(+0.53%)
Apr 30, 2008 6.362 6.362 6.362 6.362 293 -0.03(-0.53%)
Apr 29, 2008 6.396 6.396 6.396 6.396 293 +0.00(+0.00%)
Apr 28, 2008 6.396 6.396 6.396 6.396 293 +0.00(+0.00%)
Apr 25, 2008 6.396 6.396 6.396 6.396 385 +0.00(+0.00%)
Apr 24, 2008 6.464 6.464 6.396 6.396 440 -0.07(-1.05%)
Apr 23, 2008 6.485 6.485 6.464 6.464 12,717 +0.00(+0.00%)
Apr 22, 2008 6.498 6.941 6.464 6.464 1,584 -0.03(-0.52%)
Apr 21, 2008 6.532 6.532 6.498 6.498 293 -0.34(-4.98%)
Apr 18, 2008 6.839 6.839 6.839 6.839 0 +0.00(+0.00%)
Apr 17, 2008 6.839 6.839 6.839 6.839 146 +0.00(+0.00%)
Apr 16, 2008 6.730 6.839 6.730 6.839 2,498 +0.18(+2.66%)
Apr 15, 2008 6.662 6.662 6.662 6.662 0 +0.00(+0.00%)
Apr 14, 2008 6.621 6.805 6.621 6.662 2,939 +0.04(+0.62%)
Apr 11, 2008 6.621 6.621 6.621 6.621 734 +0.15(+2.31%)
Apr 10, 2008 6.471 6.471 6.471 6.471 1,028 -0.24(-3.60%)
Apr 09, 2008 6.651 6.713 6.651 6.713 293 +0.32(+4.95%)
Apr 08, 2008 6.423 6.423 6.396 6.396 2,939 -0.32(-4.76%)
Apr 07, 2008 6.519 6.737 6.519 6.716 881 +0.32(+5.00%)
Apr 04, 2008 6.328 6.396 6.328 6.396 4,261 +0.07(+1.08%)
Apr 03, 2008 6.328 6.328 6.328 6.328 0 +0.00(+0.00%)
Apr 02, 2008 6.328 6.328 6.328 6.328 0 +0.00(+0.00%)
Apr 01, 2008 6.328 6.328 6.328 6.328 0 +0.00(+0.00%)
Mar 31, 2008 6.240 6.328 6.240 6.328 4,701 +0.14(+2.20%)
Mar 28, 2008 6.145 6.192 6.145 6.192 293 -0.07(-1.09%)
Mar 27, 2008 6.260 6.260 6.260 6.260 146 -0.03(-0.54%)
Mar 26, 2008 6.621 6.621 6.291 6.294 5,884 -0.47(-6.94%)
Mar 25, 2008 6.294 6.764 6.294 6.764 440 +0.43(+6.77%)
Mar 24, 2008 6.798 6.805 6.294 6.335 6,392 -0.47(-6.90%)
Mar 21, 2008 6.328 6.805 6.294 6.805 880 +0.00(+0.00%)
Mar 20, 2008 6.328 6.805 6.294 6.805 880 +0.17(+2.56%)
Mar 19, 2008 6.771 6.771 6.634 6.634 11,618 -0.17(-2.50%)
Mar 18, 2008 6.805 6.805 6.805 6.805 0 +0.00(+0.00%)
Mar 17, 2008 6.805 6.805 6.805 6.805 0 +0.00(+0.00%)
Mar 14, 2008 6.805 6.805 6.805 6.805 0 +0.00(+0.00%)
Mar 13, 2008 6.805 6.805 6.805 6.805 0 +0.00(+0.00%)
Mar 12, 2008 6.805 6.805 6.805 6.805 0 +0.00(+0.00%)
Mar 11, 2008 6.805 6.805 6.805 6.805 0 +0.00(+0.00%)
Mar 10, 2008 6.934 6.934 6.805 6.805 11,439 -0.10(-1.48%)
Mar 07, 2008 6.907 6.907 6.907 6.907 0 +0.00(+0.00%)
Mar 06, 2008 6.907 6.907 6.907 6.907 0 +0.00(+0.00%)
Mar 05, 2008 6.907 6.907 6.907 6.907 0 +0.00(+0.00%)
Mar 04, 2008 6.907 6.907 6.907 6.907 1,175 -0.01(-0.20%)
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.