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 )

10.27 -0.20 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2023 6.740 6.760 6.550 6.740 107,959 +0.09(+1.35%)
Jun 29, 2023 6.540 6.710 6.500 6.650 144,727 +0.07(+1.06%)
Jun 28, 2023 6.510 6.630 6.380 6.580 148,511 +0.12(+1.86%)
Jun 27, 2023 6.500 6.500 6.220 6.460 139,619 +0.03(+0.47%)
Jun 26, 2023 6.280 6.540 6.190 6.430 219,377 +0.18(+2.88%)
Jun 23, 2023 6.510 6.640 6.150 6.250 2,788,389 -0.29(-4.43%)
Jun 22, 2023 6.570 6.670 6.530 6.540 97,065 -0.05(-0.76%)
Jun 21, 2023 6.550 6.720 6.440 6.590 117,450 +0.01(+0.15%)
Jun 20, 2023 6.660 6.780 6.580 6.580 132,828 -0.07(-1.05%)
Jun 16, 2023 6.390 6.750 6.390 6.650 187,058 +0.21(+3.26%)
Jun 15, 2023 6.400 6.590 6.390 6.440 92,801 -0.05(-0.77%)
Jun 14, 2023 6.260 6.640 6.190 6.490 403,357 +0.20(+3.18%)
Jun 13, 2023 6.550 6.600 6.270 6.290 134,720 -0.18(-2.78%)
Jun 12, 2023 6.600 6.645 6.410 6.470 190,014 -0.14(-2.12%)
Jun 09, 2023 6.750 6.850 6.610 6.610 70,600 -0.15(-2.29%)
Jun 08, 2023 6.660 6.880 6.660 6.765 135,920 +0.02(+0.37%)
Jun 07, 2023 6.730 6.870 6.680 6.740 61,380 +0.00(+0.00%)
Jun 06, 2023 6.700 6.910 6.590 6.740 100,771 +0.04(+0.60%)
Jun 05, 2023 6.950 7.020 6.700 6.700 68,462 -0.24(-3.46%)
Jun 02, 2023 6.530 6.980 6.530 6.940 123,719 +0.41(+6.28%)
Jun 01, 2023 6.420 6.590 6.310 6.530 73,659 +0.14(+2.19%)
May 31, 2023 6.560 6.645 6.320 6.390 58,962 -0.23(-3.47%)
May 30, 2023 6.800 7.069 6.580 6.620 58,515 -0.20(-2.93%)
May 26, 2023 6.310 6.890 6.310 6.820 218,165 +0.35(+5.41%)
May 25, 2023 6.340 6.470 6.190 6.470 78,134 +0.08(+1.25%)
May 24, 2023 6.550 6.550 6.345 6.390 78,098 -0.16(-2.44%)
May 23, 2023 6.700 6.830 6.470 6.550 60,811 -0.18(-2.67%)
May 22, 2023 6.430 6.750 6.410 6.730 115,155 +0.25(+3.86%)
May 19, 2023 6.600 6.620 6.360 6.480 65,503 -0.12(-1.82%)
May 18, 2023 6.510 6.800 6.470 6.600 80,219 +0.09(+1.38%)
May 17, 2023 6.340 6.520 6.270 6.510 84,186 +0.21(+3.33%)
May 16, 2023 6.400 6.580 6.145 6.300 76,883 -0.28(-4.26%)
May 15, 2023 6.430 6.670 6.300 6.580 88,371 +0.13(+2.02%)
May 12, 2023 6.440 6.540 6.390 6.450 382,438 +0.00(+0.00%)
May 11, 2023 6.200 6.460 6.050 6.450 152,906 +0.21(+3.37%)
May 10, 2023 5.910 6.290 5.700 6.240 179,172 +0.33(+5.58%)
May 09, 2023 6.060 6.490 5.750 5.910 179,381 -0.25(-4.06%)
May 08, 2023 6.190 6.730 5.800 6.160 104,652 +0.43(+7.50%)
May 05, 2023 5.790 5.870 5.680 5.730 62,919 -0.06(-1.04%)
May 04, 2023 5.500 5.870 5.440 5.790 190,043 +0.11(+1.94%)
May 03, 2023 5.530 5.850 5.530 5.680 96,465 +0.01(+0.18%)
May 02, 2023 5.650 5.805 5.490 5.670 96,167 -0.24(-4.06%)
May 01, 2023 5.870 5.940 5.458 5.910 57,590 +0.08(+1.37%)
Apr 28, 2023 5.900 5.955 5.810 5.830 112,233 -0.12(-2.02%)
Apr 27, 2023 5.760 5.980 5.640 5.950 76,622 +0.18(+3.12%)
Apr 26, 2023 5.910 5.940 5.690 5.770 42,538 -0.18(-3.03%)
Apr 25, 2023 5.930 5.960 5.700 5.950 94,356 -0.02(-0.34%)
Apr 24, 2023 5.960 6.010 5.870 5.970 25,313 -0.03(-0.50%)
Apr 21, 2023 6.040 6.070 5.900 6.000 47,794 -0.08(-1.23%)
Apr 20, 2023 6.210 6.289 6.020 6.075 35,063 -0.10(-1.70%)
Apr 19, 2023 6.250 6.310 6.120 6.180 86,138 -0.13(-2.06%)
Apr 18, 2023 6.450 6.470 6.300 6.310 41,766 -0.14(-2.17%)
Apr 17, 2023 6.430 6.540 6.395 6.450 77,531 -0.05(-0.77%)
Apr 14, 2023 6.320 6.690 6.320 6.500 100,606 +0.10(+1.56%)
Apr 13, 2023 6.220 6.550 6.180 6.400 100,979 +0.11(+1.75%)
Apr 12, 2023 6.410 6.570 6.175 6.290 88,947 -0.13(-2.02%)
Apr 11, 2023 5.860 6.510 5.730 6.420 244,079 +0.50(+8.45%)
Apr 10, 2023 5.460 6.005 5.460 5.920 80,772 +0.39(+7.05%)
Apr 06, 2023 5.400 5.560 5.360 5.530 44,596 +0.13(+2.41%)
Apr 05, 2023 5.570 5.665 5.340 5.400 107,227 -0.13(-2.35%)
Apr 04, 2023 5.740 5.840 5.350 5.530 109,263 -0.25(-4.24%)
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.