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

LGL Systems Acquisition Corp (NY: DFNS )

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 (%)
May 28, 2021 9.950 9.960 9.940 9.950 19,015 +0.00(+0.00%)
May 27, 2021 9.930 9.960 9.930 9.950 23,894 +0.02(+0.20%)
May 26, 2021 9.950 10.00 9.930 9.930 37,406 -0.03(-0.30%)
May 25, 2021 10.01 10.01 9.955 9.960 13,707 -0.01(-0.10%)
May 24, 2021 10.00 10.00 9.950 9.970 12,263 +0.02(+0.20%)
May 21, 2021 9.960 9.960 9.940 9.950 12,950 +0.00(+0.00%)
May 20, 2021 9.930 9.980 9.930 9.950 7,951 +0.00(+0.00%)
May 19, 2021 9.940 10.00 9.930 9.950 35,998 +0.02(+0.20%)
May 18, 2021 9.930 9.990 9.930 9.930 56,846 +0.00(+0.00%)
May 17, 2021 9.990 9.990 9.930 9.930 27,627 -0.02(-0.20%)
May 14, 2021 10.00 10.00 9.930 9.950 99,671 -0.05(-0.50%)
May 13, 2021 10.00 10.01 9.970 10.00 204,821 +0.01(+0.10%)
May 12, 2021 9.980 10.00 9.980 9.990 50,783 +0.01(+0.10%)
May 11, 2021 9.920 9.990 9.920 9.980 311,436 +0.06(+0.60%)
May 10, 2021 9.970 9.990 9.910 9.920 89,135 -0.03(-0.30%)
May 07, 2021 9.970 9.970 9.950 9.950 13,831 -0.02(-0.20%)
May 06, 2021 9.930 9.970 9.930 9.970 44,798 +0.02(+0.20%)
May 05, 2021 9.940 9.970 9.930 9.950 61,040 +0.00(+0.00%)
May 04, 2021 9.940 9.950 9.920 9.950 90,990 +0.00(+0.00%)
May 03, 2021 9.960 9.960 9.920 9.950 67,463 -0.01(-0.10%)
Apr 30, 2021 9.930 9.960 9.930 9.960 12,600 +0.00(+0.00%)
Apr 29, 2021 9.980 9.980 9.930 9.960 24,286 +0.02(+0.20%)
Apr 28, 2021 9.930 9.960 9.930 9.940 18,267 -0.02(-0.20%)
Apr 27, 2021 9.930 9.960 9.880 9.960 302,431 +0.03(+0.30%)
Apr 26, 2021 9.930 9.950 9.920 9.930 16,084 +0.01(+0.10%)
Apr 23, 2021 9.980 9.980 9.910 9.920 43,100 +0.00(+0.00%)
Apr 22, 2021 9.930 9.960 9.910 9.920 40,364 -0.01(-0.10%)
Apr 21, 2021 9.900 9.940 9.900 9.930 30,996 +0.01(+0.10%)
Apr 20, 2021 9.900 9.950 9.900 9.920 450,288 -0.01(-0.10%)
Apr 19, 2021 9.900 9.980 9.900 9.930 162,867 +0.01(+0.10%)
Apr 16, 2021 9.930 9.940 9.900 9.920 95,100 +0.00(+0.00%)
Apr 15, 2021 9.930 9.960 9.910 9.920 53,877 -0.01(-0.10%)
Apr 14, 2021 9.930 9.960 9.920 9.930 30,318 -0.03(-0.30%)
Apr 13, 2021 9.990 9.990 9.940 9.960 28,779 -0.01(-0.10%)
Apr 12, 2021 9.970 9.990 9.940 9.970 81,732 +0.01(+0.10%)
Apr 09, 2021 9.950 9.990 9.940 9.960 112,700 +0.00(+0.00%)
Apr 08, 2021 9.960 9.990 9.950 9.960 59,657 +0.01(+0.10%)
Apr 07, 2021 10.00 10.00 9.950 9.950 62,496 -0.05(-0.50%)
Apr 06, 2021 10.00 10.10 9.980 10.00 97,095 -0.01(-0.10%)
Apr 05, 2021 9.980 10.20 9.970 10.01 175,312 +0.07(+0.70%)
Apr 01, 2021 9.970 9.980 9.940 9.940 41,500 +0.00(+0.00%)
Mar 31, 2021 9.930 9.970 9.930 9.940 67,081 +0.00(+0.00%)
Mar 30, 2021 9.960 9.980 9.930 9.940 269,125 -0.04(-0.40%)
Mar 29, 2021 9.990 9.990 9.960 9.980 30,672 +0.00(+0.00%)
Mar 26, 2021 9.920 10.00 9.920 9.980 285,100 +0.04(+0.40%)
Mar 25, 2021 9.950 9.950 9.910 9.940 67,368 -0.05(-0.50%)
Mar 24, 2021 10.02 10.02 9.920 9.990 284,047 -0.01(-0.10%)
Mar 23, 2021 9.950 10.04 9.930 10.00 120,910 +0.01(+0.10%)
Mar 22, 2021 10.00 10.09 9.970 9.990 148,390 +0.01(+0.10%)
Mar 19, 2021 10.04 10.23 9.950 9.980 1,272,300 +0.01(+0.10%)
Mar 18, 2021 10.14 10.14 9.910 9.970 882,986 -0.08(-0.80%)
Mar 17, 2021 10.09 10.15 9.980 10.05 222,034 -0.07(-0.69%)
Mar 16, 2021 10.25 10.29 9.980 10.12 360,835 -0.11(-1.08%)
Mar 15, 2021 10.10 10.38 9.920 10.23 2,585,329 +0.19(+1.89%)
Mar 12, 2021 10.00 10.10 9.990 10.04 82,800 -0.08(-0.79%)
Mar 11, 2021 10.15 10.17 10.06 10.12 116,615 -0.05(-0.49%)
Mar 10, 2021 10.19 10.20 10.00 10.17 387,301 +0.13(+1.29%)
Mar 09, 2021 10.10 10.11 10.02 10.04 19,567 +0.02(+0.20%)
Mar 08, 2021 10.05 10.12 9.945 10.02 129,934 -0.13(-1.28%)
Mar 05, 2021 10.02 10.18 9.930 10.15 118,900 +0.22(+2.22%)
Mar 04, 2021 10.08 10.08 9.900 9.930 365,808 -0.07(-0.70%)
Mar 03, 2021 10.28 10.30 9.970 10.00 251,212 -0.21(-2.06%)
Mar 02, 2021 10.57 10.59 10.15 10.21 92,958 -0.26(-2.48%)
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.