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

Landec Cp (NQ: LNDC )

8.760 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 14, 2022 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 (%)
Sep 30, 2004 7.800 7.800 7.250 7.500 72,300 -0.11(-1.45%)
Sep 29, 2004 6.600 7.750 6.600 7.610 364,900 +0.95(+14.26%)
Sep 28, 2004 6.550 7.140 6.550 6.660 43,500 -0.07(-1.03%)
Sep 27, 2004 6.989 7.020 6.610 6.729 26,600 -0.21(-3.04%)
Sep 24, 2004 6.520 7.000 6.510 6.940 36,000 +0.13(+1.91%)
Sep 23, 2004 6.720 6.940 6.480 6.810 42,100 -0.17(-2.44%)
Sep 22, 2004 7.000 7.390 6.600 6.980 85,600 -0.22(-3.06%)
Sep 21, 2004 7.255 7.460 6.950 7.200 50,200 -0.02(-0.28%)
Sep 20, 2004 7.420 7.480 6.870 7.220 69,300 -0.08(-1.10%)
Sep 17, 2004 7.730 7.830 7.000 7.300 98,500 -0.34(-4.45%)
Sep 16, 2004 7.230 7.750 7.230 7.640 182,140 +0.39(+5.38%)
Sep 15, 2004 7.150 7.350 7.150 7.250 127,800 +0.00(+0.00%)
Sep 14, 2004 7.360 7.400 7.020 7.250 253,300 -0.05(-0.68%)
Sep 13, 2004 7.250 7.360 7.200 7.300 224,700 +0.22(+3.11%)
Sep 10, 2004 7.100 7.250 6.880 7.080 435,100 +0.58(+8.92%)
Sep 09, 2004 5.610 7.090 5.610 6.500 371,200 +1.19(+22.41%)
Sep 08, 2004 5.370 5.390 5.250 5.310 26,628 +0.00(+0.00%)
Sep 07, 2004 5.200 5.390 5.200 5.310 31,000 +0.28(+5.57%)
Sep 03, 2004 4.940 5.100 4.939 5.030 12,000 -0.04(-0.79%)
Sep 02, 2004 4.750 5.320 4.720 5.070 26,400 +0.33(+6.96%)
Sep 01, 2004 4.730 4.860 4.730 4.740 39,000 -0.01(-0.21%)
Aug 31, 2004 4.720 4.750 4.630 4.750 37,000 +0.03(+0.64%)
Aug 30, 2004 4.500 4.750 4.500 4.720 37,700 +0.19(+4.19%)
Aug 27, 2004 4.360 4.740 4.340 4.530 25,100 +0.05(+1.12%)
Aug 26, 2004 4.645 4.645 4.280 4.480 50,400 -0.17(-3.66%)
Aug 25, 2004 4.540 4.750 4.430 4.650 18,100 +0.12(+2.65%)
Aug 24, 2004 4.460 4.750 4.420 4.530 33,300 +0.03(+0.67%)
Aug 23, 2004 4.670 4.670 4.400 4.500 16,000 -0.15(-3.23%)
Aug 20, 2004 4.560 4.750 4.550 4.650 16,500 -0.01(-0.21%)
Aug 19, 2004 4.830 4.830 4.491 4.660 36,600 -0.09(-1.89%)
Aug 18, 2004 4.840 5.270 4.730 4.750 95,300 +0.00(+0.00%)
Aug 17, 2004 4.450 4.757 4.450 4.750 33,100 +0.25(+5.56%)
Aug 16, 2004 4.990 4.990 4.310 4.500 55,500 -0.39(-7.98%)
Aug 13, 2004 4.980 4.980 4.550 4.890 77,900 +0.15(+3.16%)
Aug 12, 2004 4.950 5.140 4.730 4.740 24,900 -0.32(-6.32%)
Aug 11, 2004 5.040 5.100 4.870 5.060 17,800 -0.12(-2.32%)
Aug 10, 2004 5.051 5.200 5.010 5.180 16,300 +0.03(+0.58%)
Aug 09, 2004 5.250 5.300 4.810 5.150 65,289 -0.10(-1.90%)
Aug 06, 2004 5.400 5.490 5.250 5.250 46,700 -0.21(-3.85%)
Aug 05, 2004 5.470 5.840 5.350 5.460 36,600 +0.04(+0.74%)
Aug 04, 2004 5.410 5.630 5.400 5.420 27,900 -0.12(-2.17%)
Aug 03, 2004 5.480 5.760 5.270 5.540 27,836 +0.04(+0.73%)
Aug 02, 2004 5.600 5.600 5.290 5.500 23,900 -0.10(-1.79%)
Jul 30, 2004 5.310 6.380 5.310 5.600 85,100 +0.26(+4.87%)
Jul 29, 2004 5.350 5.420 5.240 5.340 19,500 -0.19(-3.44%)
Jul 28, 2004 5.680 5.680 5.420 5.530 15,000 -0.13(-2.30%)
Jul 27, 2004 5.670 5.879 5.350 5.660 66,800 -0.24(-4.07%)
Jul 26, 2004 5.400 6.050 5.300 5.900 70,000 +0.40(+7.27%)
Jul 23, 2004 5.400 5.630 5.230 5.500 104,200 -0.10(-1.79%)
Jul 22, 2004 5.740 5.790 5.380 5.600 254,100 -0.84(-13.04%)
Jul 21, 2004 6.310 6.540 6.100 6.440 63,800 +0.31(+5.06%)
Jul 20, 2004 6.170 6.180 6.100 6.130 14,900 +0.03(+0.49%)
Jul 19, 2004 6.290 6.290 6.100 6.100 15,200 -0.26(-4.09%)
Jul 16, 2004 6.150 6.410 6.100 6.360 15,900 +0.26(+4.26%)
Jul 15, 2004 6.060 6.200 6.060 6.100 33,900 -0.03(-0.49%)
Jul 14, 2004 5.700 6.290 5.690 6.130 29,800 +0.31(+5.33%)
Jul 13, 2004 5.960 5.980 5.710 5.820 63,900 -0.02(-0.34%)
Jul 12, 2004 6.100 6.300 5.740 5.840 111,700 -0.39(-6.26%)
Jul 09, 2004 6.740 6.740 6.100 6.230 32,600 -0.43(-6.46%)
Jul 08, 2004 6.600 6.850 6.500 6.660 16,900 -0.17(-2.43%)
Jul 07, 2004 6.750 6.826 6.671 6.826 13,700 +0.04(+0.53%)
Jul 06, 2004 6.600 6.790 6.400 6.790 13,600 -0.11(-1.59%)
Jul 02, 2004 6.790 6.900 6.790 6.900 4,000 +0.11(+1.62%)
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.