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 )

10.88 -0.07 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Feb 26, 2021 5.840 5.960 5.590 5.780 72,400 -0.05(-0.86%)
Feb 25, 2021 6.020 6.100 5.705 5.830 111,438 -0.28(-4.58%)
Feb 24, 2021 6.090 6.110 5.850 6.110 71,925 +0.11(+1.83%)
Feb 23, 2021 5.760 6.020 5.500 6.000 186,494 +0.02(+0.33%)
Feb 22, 2021 5.880 6.080 5.780 5.980 84,214 +0.06(+1.01%)
Feb 19, 2021 5.920 6.080 5.800 5.920 100,100 +0.07(+1.20%)
Feb 18, 2021 5.830 6.050 5.790 5.850 118,551 -0.07(-1.18%)
Feb 17, 2021 5.950 5.990 5.690 5.920 277,011 -0.08(-1.33%)
Feb 16, 2021 6.270 6.270 5.927 6.000 163,010 -0.19(-3.07%)
Feb 12, 2021 5.810 6.270 5.800 6.190 272,600 +0.36(+6.17%)
Feb 11, 2021 5.840 6.050 5.830 5.830 145,791 -0.04(-0.68%)
Feb 10, 2021 6.120 6.140 5.800 5.870 188,786 -0.19(-3.14%)
Feb 09, 2021 6.080 6.230 6.025 6.060 148,784 -0.05(-0.82%)
Feb 08, 2021 6.300 6.350 6.050 6.110 130,002 -0.11(-1.77%)
Feb 05, 2021 6.210 6.380 6.010 6.220 204,200 +0.09(+1.47%)
Feb 04, 2021 6.070 6.159 6.000 6.130 123,846 +0.13(+2.17%)
Feb 03, 2021 6.040 6.220 6.000 6.000 124,286 +0.00(+0.00%)
Feb 02, 2021 6.080 6.165 5.870 6.000 231,287 +0.01(+0.17%)
Feb 01, 2021 5.950 6.010 5.720 5.990 47,741 +0.10(+1.70%)
Jan 29, 2021 5.980 6.090 5.670 5.890 99,800 -0.02(-0.34%)
Jan 28, 2021 6.000 6.020 5.800 5.910 83,150 -0.01(-0.17%)
Jan 27, 2021 6.210 6.230 5.900 5.920 138,655 -0.40(-6.33%)
Jan 26, 2021 6.360 6.474 6.100 6.320 176,390 +0.02(+0.32%)
Jan 25, 2021 6.210 6.640 6.139 6.300 188,806 +0.03(+0.48%)
Jan 22, 2021 6.220 6.280 6.110 6.270 58,600 -0.01(-0.16%)
Jan 21, 2021 6.120 6.350 6.030 6.280 189,268 +0.13(+2.11%)
Jan 20, 2021 6.110 6.260 5.970 6.150 115,628 +0.00(+0.00%)
Jan 19, 2021 6.260 6.390 5.950 6.150 111,988 -0.09(-1.44%)
Jan 15, 2021 6.270 6.400 6.140 6.240 171,100 +0.01(+0.16%)
Jan 14, 2021 6.080 6.350 6.080 6.230 69,824 +0.12(+1.96%)
Jan 13, 2021 6.260 6.410 6.000 6.110 156,228 -0.15(-2.40%)
Jan 12, 2021 6.200 6.390 6.160 6.260 258,138 +0.03(+0.48%)
Jan 11, 2021 6.210 6.300 5.940 6.230 649,439 +0.01(+0.16%)
Jan 08, 2021 6.510 6.525 6.060 6.220 107,100 -0.28(-4.31%)
Jan 07, 2021 6.530 6.643 6.420 6.500 46,445 +0.01(+0.15%)
Jan 06, 2021 6.570 6.740 6.380 6.490 94,792 -0.04(-0.61%)
Jan 05, 2021 6.350 6.670 6.325 6.530 91,476 +0.16(+2.51%)
Jan 04, 2021 6.460 6.510 6.125 6.370 87,049 -0.13(-2.00%)
Dec 31, 2020 6.500 6.500 6.500 97,680 +0.03(+0.46%)
Dec 30, 2020 6.300 6.690 6.130 6.470 97,680 +0.14(+2.21%)
Dec 29, 2020 6.970 7.070 6.180 6.330 121,967 -0.61(-8.79%)
Dec 28, 2020 6.900 7.100 6.720 6.940 116,972 +0.16(+2.36%)
Dec 24, 2020 7.840 7.840 6.740 6.780 198,700 -1.02(-13.08%)
Dec 23, 2020 7.770 7.950 7.510 7.800 160,581 +0.05(+0.65%)
Dec 22, 2020 7.300 7.780 7.220 7.750 186,410 +0.50(+6.90%)
Dec 21, 2020 7.030 7.370 6.960 7.250 268,766 +0.13(+1.83%)
Dec 18, 2020 6.860 7.250 6.690 7.120 309,900 +0.26(+3.79%)
Dec 17, 2020 6.320 7.030 6.251 6.860 158,155 +0.51(+8.03%)
Dec 16, 2020 6.360 6.470 6.140 6.350 84,091 +0.05(+0.79%)
Dec 15, 2020 6.100 6.375 6.040 6.300 82,236 +0.20(+3.28%)
Dec 14, 2020 6.280 6.380 6.060 6.100 78,288 -0.16(-2.56%)
Dec 11, 2020 6.160 6.330 5.910 6.260 113,100 +0.08(+1.29%)
Dec 10, 2020 6.210 6.350 5.980 6.180 203,452 +0.07(+1.15%)
Dec 09, 2020 6.720 6.865 5.810 6.110 280,064 -0.55(-8.26%)
Dec 08, 2020 6.770 6.970 6.350 6.660 234,807 -0.15(-2.20%)
Dec 07, 2020 6.670 7.080 6.670 6.810 149,038 +0.20(+3.03%)
Dec 04, 2020 6.270 6.681 6.270 6.610 113,400 +0.35(+5.59%)
Dec 03, 2020 6.160 6.350 6.160 6.260 77,895 +0.14(+2.29%)
Dec 02, 2020 6.120 6.350 6.100 6.120 71,810 -0.08(-1.29%)
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.