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 (%)
Jun 30, 2021 7.950 8.020 7.680 7.780 249,385 -0.19(-2.38%)
Jun 29, 2021 8.090 8.200 7.930 7.970 105,154 -0.11(-1.36%)
Jun 28, 2021 8.030 8.199 7.934 8.080 125,923 +0.16(+2.02%)
Jun 25, 2021 7.830 8.060 7.790 7.920 300,869 +0.09(+1.15%)
Jun 24, 2021 7.770 7.840 7.630 7.830 91,150 +0.10(+1.29%)
Jun 23, 2021 7.640 7.780 7.610 7.730 114,446 +0.12(+1.58%)
Jun 22, 2021 7.610 7.680 7.610 7.610 67,639 -0.02(-0.26%)
Jun 21, 2021 7.650 7.680 7.590 7.630 164,042 +0.02(+0.26%)
Jun 18, 2021 7.600 7.650 7.580 7.610 58,550 -0.02(-0.26%)
Jun 17, 2021 7.660 7.710 7.550 7.630 57,651 -0.01(-0.13%)
Jun 16, 2021 7.550 7.730 7.550 7.640 43,252 +0.07(+0.92%)
Jun 15, 2021 7.640 7.646 7.470 7.570 73,204 -0.03(-0.39%)
Jun 14, 2021 7.710 7.733 7.590 7.600 71,884 -0.13(-1.68%)
Jun 11, 2021 7.810 7.840 7.690 7.730 96,166 -0.11(-1.40%)
Jun 10, 2021 7.650 7.840 7.600 7.840 109,519 +0.21(+2.75%)
Jun 09, 2021 7.700 7.730 7.450 7.630 126,608 -0.02(-0.26%)
Jun 08, 2021 7.550 7.660 7.500 7.650 95,714 +0.09(+1.19%)
Jun 07, 2021 7.510 7.670 7.500 7.560 76,654 +0.00(+0.00%)
Jun 04, 2021 7.590 7.850 7.480 7.560 27,536 +0.01(+0.13%)
Jun 03, 2021 7.500 7.600 7.280 7.550 94,503 -0.01(-0.13%)
Jun 02, 2021 7.730 7.730 7.480 7.560 127,118 -0.13(-1.69%)
Jun 01, 2021 7.830 7.840 7.580 7.690 168,768 -0.06(-0.77%)
May 28, 2021 7.620 7.750 7.590 7.750 123,682 +0.15(+1.97%)
May 27, 2021 7.610 7.700 7.560 7.600 50,689 +0.05(+0.66%)
May 26, 2021 7.475 7.800 7.475 7.550 102,125 -0.03(-0.40%)
May 25, 2021 7.600 7.700 7.550 7.580 87,894 -0.04(-0.52%)
May 24, 2021 7.740 7.850 7.570 7.620 136,475 -0.05(-0.65%)
May 21, 2021 7.560 7.850 7.480 7.670 147,649 -0.05(-0.65%)
May 20, 2021 7.520 7.780 7.500 7.720 258,792 +0.25(+3.35%)
May 19, 2021 7.480 7.560 7.260 7.470 136,042 -0.09(-1.19%)
May 18, 2021 7.320 7.720 7.320 7.560 257,477 +0.22(+3.00%)
May 17, 2021 7.350 7.560 7.330 7.340 226,851 +0.01(+0.14%)
May 14, 2021 7.400 7.570 6.990 7.330 606,008 +0.00(+0.00%)
May 13, 2021 7.290 7.430 7.230 7.330 406,546 +0.08(+1.10%)
May 12, 2021 7.280 7.490 7.210 7.250 181,521 -0.03(-0.41%)
May 11, 2021 7.210 7.367 7.110 7.280 126,375 +0.04(+0.55%)
May 10, 2021 7.450 7.620 7.210 7.240 246,818 +0.22(+3.13%)
May 07, 2021 6.880 7.050 6.840 7.020 104,989 +0.13(+1.89%)
May 06, 2021 6.650 6.930 6.560 6.890 98,534 +0.21(+3.14%)
May 05, 2021 6.600 6.806 6.495 6.680 69,719 +0.09(+1.37%)
May 04, 2021 6.580 6.650 6.400 6.590 101,325 -0.03(-0.45%)
May 03, 2021 6.430 6.650 6.360 6.620 78,522 +0.20(+3.12%)
Apr 30, 2021 6.580 6.610 6.420 6.420 61,300 -0.20(-3.02%)
Apr 29, 2021 6.580 6.640 6.530 6.620 36,467 +0.04(+0.61%)
Apr 28, 2021 6.590 6.640 6.400 6.580 78,628 +0.15(+2.33%)
Apr 27, 2021 6.410 6.500 6.350 6.430 128,152 +0.02(+0.31%)
Apr 26, 2021 6.490 6.540 6.370 6.410 53,111 -0.04(-0.62%)
Apr 23, 2021 6.430 6.530 6.360 6.450 258,000 +0.05(+0.78%)
Apr 22, 2021 6.360 6.436 6.285 6.400 92,869 +0.02(+0.31%)
Apr 21, 2021 6.330 6.460 6.309 6.380 73,943 +0.02(+0.31%)
Apr 20, 2021 6.470 6.470 6.320 6.360 68,976 -0.09(-1.40%)
Apr 19, 2021 6.410 6.490 6.310 6.450 64,666 +0.04(+0.62%)
Apr 16, 2021 6.420 6.490 6.250 6.410 108,200 +0.01(+0.16%)
Apr 15, 2021 6.250 6.440 6.170 6.400 157,514 +0.19(+3.06%)
Apr 14, 2021 6.270 6.350 6.200 6.210 107,022 -0.04(-0.64%)
Apr 13, 2021 6.320 6.375 6.180 6.250 79,769 -0.04(-0.64%)
Apr 12, 2021 6.420 6.430 6.230 6.290 63,566 -0.11(-1.72%)
Apr 09, 2021 6.450 6.595 6.240 6.400 79,700 -0.04(-0.62%)
Apr 08, 2021 6.460 6.500 6.341 6.440 209,084 -0.01(-0.16%)
Apr 07, 2021 6.580 6.720 6.310 6.450 177,904 -0.13(-1.98%)
Apr 06, 2021 6.480 6.600 6.420 6.580 323,125 +0.14(+2.17%)
Apr 05, 2021 6.700 6.730 6.420 6.440 248,197 -0.04(-0.62%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.