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 (%)
Jul 31, 2023 7.220 7.270 7.055 7.110 38,815 -0.09(-1.25%)
Jul 28, 2023 7.190 7.350 7.170 7.200 160,576 +0.04(+0.56%)
Jul 27, 2023 7.010 7.220 7.010 7.160 83,550 +0.04(+0.56%)
Jul 26, 2023 6.910 7.195 6.910 7.120 86,790 +0.19(+2.67%)
Jul 25, 2023 6.780 6.940 6.780 6.935 36,880 +0.11(+1.69%)
Jul 24, 2023 6.510 6.865 6.510 6.820 79,495 +0.33(+5.00%)
Jul 21, 2023 6.540 6.540 6.456 6.495 71,993 +0.01(+0.23%)
Jul 20, 2023 6.480 6.490 6.350 6.480 49,608 +0.02(+0.31%)
Jul 19, 2023 6.500 6.500 6.390 6.460 54,303 -0.04(-0.62%)
Jul 18, 2023 6.310 6.510 6.310 6.500 63,941 +0.20(+3.17%)
Jul 17, 2023 6.040 6.350 6.040 6.300 85,032 +0.24(+3.96%)
Jul 14, 2023 6.150 6.160 5.995 6.060 135,242 -0.09(-1.46%)
Jul 13, 2023 6.250 6.300 6.120 6.150 76,574 -0.13(-2.07%)
Jul 12, 2023 6.360 6.410 6.240 6.280 83,485 -0.08(-1.26%)
Jul 11, 2023 6.280 6.380 6.220 6.360 170,002 +0.08(+1.27%)
Jul 10, 2023 6.420 6.500 6.250 6.280 38,333 -0.15(-2.33%)
Jul 07, 2023 6.400 6.520 6.400 6.430 143,857 +0.07(+1.10%)
Jul 06, 2023 6.570 6.570 6.350 6.360 126,177 -0.15(-2.30%)
Jul 05, 2023 6.520 6.565 6.428 6.510 109,815 -0.09(-1.36%)
Jul 03, 2023 6.700 6.800 6.540 6.600 31,824 -0.14(-2.08%)
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%)
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.