Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Lincoln Educational (NQ: LINC )

11.72 -0.07 (-0.59%)
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 (%)
Jan 29, 2016 2.890 2.980 2.850 2.850 58,482 -0.04(-1.38%)
Jan 28, 2016 2.910 2.960 2.880 2.890 35,046 -0.02(-0.69%)
Jan 27, 2016 2.890 2.980 2.860 2.910 67,868 -0.01(-0.34%)
Jan 26, 2016 2.920 2.980 2.900 2.920 67,637 +0.02(+0.69%)
Jan 25, 2016 2.990 2.990 2.870 2.900 69,157 +0.00(+0.00%)
Jan 22, 2016 2.920 3.050 2.880 2.900 105,894 +0.01(+0.35%)
Jan 21, 2016 2.990 3.130 2.850 2.890 177,173 -0.10(-3.51%)
Jan 20, 2016 3.050 3.190 2.920 2.995 120,805 -0.05(-1.80%)
Jan 19, 2016 2.750 3.200 2.750 3.050 396,381 +0.39(+14.66%)
Jan 15, 2016 2.390 2.660 2.660 2.660 156,700 +0.18(+7.26%)
Jan 14, 2016 2.300 2.550 2.300 2.480 111,424 +0.18(+7.83%)
Jan 13, 2016 2.250 2.390 2.250 2.300 81,103 +0.08(+3.60%)
Jan 12, 2016 2.140 2.230 2.090 2.220 61,453 +0.11(+5.21%)
Jan 11, 2016 2.120 2.150 2.050 2.110 58,805 +0.00(+0.00%)
Jan 08, 2016 1.980 2.160 1.980 2.110 88,815 +0.17(+8.76%)
Jan 07, 2016 1.870 1.960 1.870 1.940 53,829 +0.02(+1.04%)
Jan 06, 2016 2.200 2.200 1.800 1.920 106,226 -0.27(-12.33%)
Jan 05, 2016 2.220 2.230 2.090 2.190 46,100 -0.05(-2.23%)
Jan 04, 2016 1.970 2.320 1.871 2.240 119,749 +0.25(+12.56%)
Dec 31, 2015 2.050 1.990 1.990 1.990 57,800 -0.04(-1.97%)
Dec 30, 2015 2.100 2.120 1.980 2.030 27,059 -0.09(-4.25%)
Dec 29, 2015 2.090 2.120 2.100 2.120 73,601 +0.02(+0.95%)
Dec 28, 2015 2.130 2.180 2.040 2.100 113,941 -0.03(-1.41%)
Dec 24, 2015 2.130 2.130 2.130 2.130 83,900 -0.03(-1.39%)
Dec 23, 2015 2.200 2.235 2.120 2.160 73,788 -0.04(-1.82%)
Dec 22, 2015 2.130 2.220 2.100 2.200 33,022 +0.05(+2.33%)
Dec 21, 2015 2.070 2.208 1.930 2.150 57,248 +0.03(+1.42%)
Dec 18, 2015 2.040 2.150 1.990 2.120 111,541 +0.07(+3.41%)
Dec 17, 2015 2.060 2.060 2.014 2.050 9,471 +0.01(+0.49%)
Dec 16, 2015 2.020 2.067 2.020 2.040 42,070 -0.01(-0.49%)
Dec 15, 2015 1.990 2.060 1.980 2.050 19,331 +0.01(+0.50%)
Dec 14, 2015 2.120 2.150 1.950 2.040 60,133 -0.13(-6.00%)
Dec 11, 2015 2.022 2.200 2.020 2.170 83,140 +0.10(+4.83%)
Dec 10, 2015 2.070 2.070 1.957 2.070 39,376 +0.04(+1.97%)
Dec 09, 2015 2.030 2.070 1.950 2.030 157,840 -0.06(-2.87%)
Dec 08, 2015 2.310 2.310 2.050 2.090 143,524 -0.18(-7.93%)
Dec 07, 2015 2.220 2.390 2.220 2.270 99,286 +0.03(+1.34%)
Dec 04, 2015 2.300 2.300 2.163 2.240 143,524 -0.06(-2.61%)
Dec 03, 2015 2.400 2.550 2.264 2.300 221,862 -0.10(-4.17%)
Dec 02, 2015 2.290 2.440 2.240 2.400 197,037 +0.18(+8.11%)
Dec 01, 2015 2.210 2.260 2.150 2.220 189,700 +0.09(+4.23%)
Nov 30, 2015 2.060 2.170 2.000 2.130 220,688 +0.07(+3.40%)
Nov 27, 2015 2.090 2.090 2.010 2.060 36,856 +0.01(+0.49%)
Nov 25, 2015 2.020 2.050 2.050 2.050 116,900 +0.08(+4.06%)
Nov 24, 2015 1.880 2.070 1.880 1.970 123,276 +0.05(+2.60%)
Nov 23, 2015 1.830 1.940 1.830 1.920 136,877 +0.02(+1.05%)
Nov 20, 2015 1.848 1.920 1.830 1.900 72,753 +0.03(+1.60%)
Nov 19, 2015 1.920 1.920 1.830 1.870 62,422 -0.02(-1.06%)
Nov 18, 2015 1.850 1.940 1.780 1.890 62,527 +0.00(+0.00%)
Nov 17, 2015 1.740 1.900 1.740 1.890 97,203 +0.08(+4.42%)
Nov 16, 2015 1.920 1.960 1.700 1.810 210,364 -0.05(-2.69%)
Nov 13, 2015 1.700 2.000 1.700 1.860 453,858 +0.18(+10.71%)
Nov 12, 2015 1.550 1.730 1.521 1.680 186,544 +0.06(+3.77%)
Nov 11, 2015 1.500 1.740 1.500 1.619 436,675 +0.11(+7.22%)
Nov 10, 2015 1.290 1.600 1.290 1.510 338,019 +0.18(+13.53%)
Nov 09, 2015 1.400 1.450 1.300 1.330 87,716 +0.01(+0.76%)
Nov 06, 2015 1.410 1.450 1.210 1.320 256,637 -0.13(-8.97%)
Nov 05, 2015 1.210 1.530 1.130 1.450 548,265 +0.13(+9.85%)
Nov 04, 2015 1.150 1.830 1.100 1.320 3,401,985 +0.42(+46.67%)
Nov 03, 2015 0.9700 0.9800 0.8900 0.9000 67,900 -0.08(-8.16%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.