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 (%)
Mar 31, 2021 6.440 6.515 6.350 6.410 79,904 -0.03(-0.47%)
Mar 30, 2021 6.500 6.590 6.350 6.440 95,344 -0.01(-0.16%)
Mar 29, 2021 6.670 6.670 6.450 6.450 172,095 -0.20(-3.01%)
Mar 26, 2021 6.750 6.750 6.430 6.650 99,000 -0.01(-0.15%)
Mar 25, 2021 6.820 6.840 6.334 6.660 222,248 -0.11(-1.62%)
Mar 24, 2021 6.750 6.930 6.700 6.770 198,543 +0.14(+2.11%)
Mar 23, 2021 6.960 7.050 6.590 6.630 232,151 -0.31(-4.47%)
Mar 22, 2021 7.000 7.088 6.700 6.940 170,980 -0.01(-0.14%)
Mar 19, 2021 6.560 6.990 6.452 6.950 328,500 +0.50(+7.75%)
Mar 18, 2021 6.520 6.680 6.350 6.450 290,452 -0.08(-1.23%)
Mar 17, 2021 6.500 6.600 6.370 6.530 202,253 +0.03(+0.46%)
Mar 16, 2021 6.365 6.629 6.360 6.500 155,763 +0.00(+0.00%)
Mar 15, 2021 6.470 6.690 6.440 6.500 203,391 +0.03(+0.46%)
Mar 12, 2021 6.480 6.615 6.440 6.470 189,700 +0.00(+0.00%)
Mar 11, 2021 6.210 6.540 6.150 6.470 276,214 +0.34(+5.55%)
Mar 10, 2021 6.120 6.300 6.090 6.130 206,297 -0.01(-0.16%)
Mar 09, 2021 6.100 6.210 6.020 6.140 291,787 +0.19(+3.19%)
Mar 08, 2021 5.700 6.090 5.570 5.950 334,126 +0.08(+1.36%)
Mar 05, 2021 5.950 5.980 5.500 5.870 162,200 -0.07(-1.18%)
Mar 04, 2021 6.000 6.200 5.250 5.940 453,418 +0.00(+0.00%)
Mar 03, 2021 6.430 6.640 5.605 5.940 444,504 -0.08(-1.33%)
Mar 02, 2021 5.970 6.060 5.875 6.020 187,123 +0.05(+0.84%)
Mar 01, 2021 5.990 6.200 5.850 5.970 148,167 +0.19(+3.29%)
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%)
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.