Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Ledyard Financial Group Inc (OP: LFGP )

14.09 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 30, 2022 18.28 0 -0.07(-0.38%)
Nov 29, 2022 18.30 18.35 18.05 18.35 8,662 -0.14(-0.76%)
Nov 28, 2022 18.23 18.49 18.20 18.49 500 +0.01(+0.05%)
Nov 25, 2022 18.48 18.48 18.48 18.48 100 +0.17(+0.93%)
Nov 23, 2022 18.31 18.31 18.31 18.31 1,000 +0.00(+0.00%)
Nov 22, 2022 18.54 18.54 18.31 18.31 375 +0.06(+0.33%)
Nov 21, 2022 18.33 18.33 18.25 18.25 5,285 -0.16(-0.87%)
Nov 18, 2022 18.45 18.45 18.41 18.41 1,300 -0.25(-1.34%)
Nov 17, 2022 18.70 18.70 18.40 18.66 6,516 -0.33(-1.74%)
Nov 16, 2022 18.99 18.99 18.99 18.99 100 +0.00(+0.00%)
Nov 15, 2022 18.87 18.99 18.85 18.99 3,122 +0.14(+0.74%)
Nov 14, 2022 18.85 18.99 18.85 18.85 641 -0.15(-0.79%)
Nov 11, 2022 19.40 19.40 19.00 19.00 5,426 -0.45(-2.31%)
Nov 10, 2022 19.45 19.74 19.45 19.45 600 +0.05(+0.26%)
Nov 09, 2022 19.40 19.40 19.40 19.40 200 +0.00(+0.00%)
Nov 08, 2022 19.40 19.40 19.40 19.40 500 +0.00(+0.00%)
Nov 07, 2022 19.40 19.40 19.40 19.40 158 +0.00(+0.00%)
Nov 03, 2022 19.40 5 -0.20(-1.02%)
Nov 02, 2022 19.60 19.60 19.60 19.60 100 +0.10(+0.51%)
Nov 01, 2022 19.50 19.50 19.50 19.50 342 +0.00(+0.00%)
Oct 31, 2022 19.70 19.70 19.50 19.50 258 -0.20(-1.02%)
Oct 28, 2022 19.70 19.70 19.70 19.70 200 -0.10(-0.51%)
Oct 25, 2022 19.80 0 -0.20(-1.00%)
Oct 19, 2022 20.00 0 +0.00(+0.00%)
Oct 17, 2022 20.00 0 +0.70(+3.63%)
Oct 14, 2022 19.30 20.00 19.30 19.30 3,754 +0.00(+0.00%)
Oct 13, 2022 19.85 19.85 19.30 19.30 1,224 -0.55(-2.77%)
Oct 11, 2022 19.85 0 -0.15(-0.75%)
Oct 10, 2022 20.00 20.00 20.00 20.00 100 +0.60(+3.09%)
Oct 07, 2022 19.40 19.40 19.40 19.40 500 +0.00(+0.00%)
Oct 06, 2022 19.34 19.40 19.32 19.40 703 +0.02(+0.13%)
Oct 05, 2022 19.80 19.80 19.21 19.38 3,540 -1.02(-5.02%)
Oct 03, 2022 20.40 0 -0.05(-0.24%)
Sep 28, 2022 20.45 6 +0.45(+2.25%)
Sep 27, 2022 20.00 20.00 20.00 20.00 301 -0.25(-1.23%)
Sep 23, 2022 20.25 25 +0.05(+0.25%)
Sep 21, 2022 20.20 0 -0.50(-2.42%)
Sep 20, 2022 21.00 21.00 20.65 20.70 2,525 -0.30(-1.43%)
Sep 13, 2022 21.00 0 +0.00(+0.00%)
Sep 09, 2022 21.00 0 +0.00(+0.00%)
Sep 07, 2022 21.00 0 +0.45(+2.19%)
Sep 06, 2022 20.75 20.75 20.55 20.55 4,433 -0.43(-2.03%)
Sep 01, 2022 20.98 0 -0.02(-0.12%)
Aug 31, 2022 21.00 21.00 21.00 21.00 300 -0.40(-1.87%)
Aug 30, 2022 21.40 21.40 21.40 21.40 100 -0.60(-2.73%)
Aug 26, 2022 22.00 0 +0.00(+0.00%)
Aug 23, 2022 22.00 0 +0.58(+2.71%)
Aug 19, 2022 21.42 0 +0.00(+0.00%)
Aug 18, 2022 21.19 21.42 21.19 21.42 250 +0.57(+2.73%)
Aug 17, 2022 20.85 20.85 20.85 20.85 250 -0.57(-2.66%)
Aug 16, 2022 20.85 21.42 20.85 21.42 400 +0.60(+2.86%)
Aug 15, 2022 20.60 21.25 20.60 20.82 1,300 +0.22(+1.09%)
Aug 12, 2022 20.50 20.60 20.50 20.60 2,895 +0.10(+0.49%)
Aug 10, 2022 20.50 0 +0.25(+1.23%)
Aug 09, 2022 20.25 20.25 20.25 20.25 648 +0.00(+0.00%)
Aug 08, 2022 20.25 20.25 20.25 20.25 250 +0.20(+1.00%)
Aug 04, 2022 20.05 90 -0.05(-0.25%)
Aug 02, 2022 20.10 0 +0.00(+0.00%)
Aug 01, 2022 20.10 20.10 20.10 20.10 300 -0.01(-0.05%)
Jul 29, 2022 20.11 20.11 20.11 20.11 442 -0.19(-0.94%)
Jul 27, 2022 20.30 75 -0.13(-0.64%)
Jul 26, 2022 20.21 20.43 20.21 20.43 300 +0.03(+0.15%)
Jul 25, 2022 20.40 20.40 20.40 20.40 500 +0.27(+1.37%)
Jul 22, 2022 20.05 20.20 20.05 20.12 3,541 -0.12(-0.62%)
Jul 20, 2022 20.25 0 +0.23(+1.15%)
Jul 19, 2022 20.10 20.10 20.02 20.02 395 +0.00(+0.00%)
Jul 18, 2022 20.50 20.50 20.02 20.02 2,100 -0.51(-2.48%)
Jul 15, 2022 20.53 20.53 20.53 20.53 500 +0.01(+0.05%)
Jul 14, 2022 20.52 20.52 20.52 20.52 100 +0.57(+2.86%)
Jul 11, 2022 19.95 0 -0.10(-0.50%)
Jul 08, 2022 20.34 20.50 20.00 20.05 4,331 -0.29(-1.43%)
Jul 07, 2022 20.34 20.34 20.34 20.34 193 +0.34(+1.70%)
Jul 06, 2022 20.06 20.07 20.00 20.00 1,600 -0.10(-0.50%)
Jul 05, 2022 20.15 20.22 20.06 20.10 4,250 -0.25(-1.23%)
Jun 30, 2022 20.35 1 +0.00(+0.00%)
Jun 29, 2022 20.35 20.35 20.35 20.35 350 +0.10(+0.49%)
Jun 27, 2022 20.25 0 -0.01(-0.05%)
Jun 24, 2022 20.26 20.26 20.26 20.26 250 -0.29(-1.41%)
Jun 23, 2022 20.55 20.55 20.55 20.55 500 +0.00(+0.00%)
Jun 22, 2022 20.55 20.55 20.55 20.55 100 +0.15(+0.74%)
Jun 17, 2022 20.40 1 -0.25(-1.21%)
Jun 16, 2022 20.87 20.87 20.50 20.65 3,353 -0.60(-2.82%)
Jun 15, 2022 20.80 21.25 20.80 21.25 623 +0.36(+1.72%)
Jun 14, 2022 20.89 20.89 20.89 20.89 907 -0.50(-2.34%)
Jun 09, 2022 21.39 0 +0.39(+1.86%)
Jun 08, 2022 21.59 21.59 21.00 21.00 350 -0.25(-1.18%)
Jun 07, 2022 20.70 21.25 20.70 21.25 200 +0.45(+2.16%)
Jun 06, 2022 21.30 21.35 20.80 20.80 12,387 -0.50(-2.35%)
Jun 03, 2022 21.60 21.60 21.30 21.30 2,000 -0.55(-2.52%)
Jun 02, 2022 21.85 21.85 21.85 21.85 101 -0.15(-0.68%)
May 27, 2022 22.00 0 +0.00(+0.00%)
May 26, 2022 22.00 22.00 21.50 22.00 600 +1.00(+4.76%)
May 25, 2022 21.15 21.15 21.00 21.00 3,877 -1.30(-5.83%)
May 23, 2022 22.30 0 +0.80(+3.72%)
May 20, 2022 21.50 21.50 21.50 1,100 +0.00(+0.00%)
May 18, 2022 21.50 100 -0.70(-3.15%)
May 17, 2022 22.20 22.20 22.20 22.20 100 +0.57(+2.66%)
May 16, 2022 21.62 21.62 21.62 21.62 150 +0.07(+0.35%)
May 13, 2022 21.75 21.75 21.55 21.55 750 -0.25(-1.15%)
May 12, 2022 21.90 21.90 21.80 21.80 1,670 -0.55(-2.46%)
May 11, 2022 22.35 22.35 22.35 22.35 100 +0.30(+1.36%)
May 09, 2022 22.05 15 -0.36(-1.61%)
May 06, 2022 22.65 22.65 22.41 22.41 1,624 -0.09(-0.40%)
May 05, 2022 22.60 22.65 22.50 22.50 1,249 -0.35(-1.53%)
May 03, 2022 22.85 2 +0.35(+1.56%)
May 02, 2022 22.65 22.65 22.50 22.50 750 +0.00(+0.00%)
Apr 28, 2022 22.50 0 +0.05(+0.22%)
Apr 26, 2022 22.45 4 -0.30(-1.32%)
Apr 25, 2022 22.50 22.75 22.40 22.75 3,801 +0.40(+1.79%)
Apr 22, 2022 23.10 23.10 22.31 22.35 15,900 -0.75(-3.25%)
Apr 21, 2022 24.35 24.50 23.10 23.10 4,700 -0.55(-2.33%)
Apr 20, 2022 24.15 24.42 23.60 23.65 4,862 -0.60(-2.47%)
Apr 19, 2022 24.45 24.45 24.25 24.25 910 -0.25(-1.02%)
Apr 18, 2022 24.50 24.62 24.49 24.50 2,317 +0.29(+1.20%)
Apr 08, 2022 24.21 0 -0.09(-0.37%)
Apr 06, 2022 24.30 0 -0.05(-0.21%)
Apr 04, 2022 24.35 0 -0.05(-0.20%)
Mar 30, 2022 24.40 0 -0.60(-2.40%)
Mar 28, 2022 25.00 0 +0.00(+0.00%)
Mar 18, 2022 25.00 0 +0.00(+0.00%)
Mar 16, 2022 25.00 16 +0.75(+3.09%)
Mar 02, 2022 24.25 0 +0.04(+0.17%)
Feb 25, 2022 24.21 0 +0.06(+0.25%)
Feb 24, 2022 24.19 24.30 24.15 24.15 1,700 -0.70(-2.82%)
Feb 23, 2022 25.11 25.11 24.85 24.85 3,300 -0.05(-0.20%)
Feb 18, 2022 24.90 3 -0.35(-1.39%)
Feb 09, 2022 25.25 0 -0.42(-1.64%)
Feb 07, 2022 25.67 0 +0.00(+0.00%)
Feb 03, 2022 25.67 10 +0.00(+0.00%)
Feb 01, 2022 25.67 0 +0.45(+1.76%)
Jan 31, 2022 25.23 25.23 25.23 25.23 100 -0.12(-0.49%)
Jan 27, 2022 25.35 0 +0.00(+0.00%)
Jan 26, 2022 25.62 25.67 25.35 25.35 1,027 -0.35(-1.36%)
Jan 24, 2022 25.70 0 +0.00(+0.00%)
Jan 20, 2022 25.70 0 +0.60(+2.39%)
Jan 18, 2022 25.10 0 -0.35(-1.38%)
Jan 14, 2022 25.45 0 +0.62(+2.50%)
Jan 12, 2022 24.83 0 +0.12(+0.49%)
Jan 06, 2022 24.71 24.71 24.71 0 +0.19(+0.77%)
Jan 04, 2022 24.52 24.52 24.52 0 -0.04(-0.16%)
Jan 03, 2022 24.56 24.56 24.56 24.56 3,901 -0.14(-0.57%)
Dec 28, 2021 24.70 24.70 24.70 25 -0.15(-0.60%)
Dec 22, 2021 24.85 24.85 24.85 0 +0.30(+1.22%)
Dec 15, 2021 24.55 24.55 24.55 5 -0.25(-1.01%)
Dec 13, 2021 24.80 24.80 24.80 30 -0.05(-0.20%)
Dec 08, 2021 24.85 24.85 24.85 0 +0.10(+0.40%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.