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 (%)
Sep 29, 2023 8.480 8.543 8.400 8.450 33,647 -0.03(-0.35%)
Sep 28, 2023 8.500 8.540 8.425 8.480 24,340 +0.03(+0.36%)
Sep 27, 2023 8.360 8.705 8.340 8.450 33,517 +0.06(+0.72%)
Sep 26, 2023 8.520 8.720 8.340 8.390 48,936 -0.18(-2.10%)
Sep 25, 2023 8.500 8.620 8.520 8.570 69,190 -0.04(-0.46%)
Sep 22, 2023 8.660 8.845 8.270 8.610 44,016 -0.07(-0.81%)
Sep 21, 2023 8.720 8.740 8.500 8.680 61,566 -0.08(-0.91%)
Sep 20, 2023 9.160 9.170 8.740 8.760 70,151 -0.41(-4.47%)
Sep 19, 2023 8.890 9.250 8.890 9.170 143,724 +0.25(+2.80%)
Sep 18, 2023 8.750 8.990 8.725 8.920 110,268 +0.19(+2.18%)
Sep 15, 2023 8.550 8.800 8.350 8.730 444,204 +0.14(+1.63%)
Sep 14, 2023 8.620 8.632 8.520 8.590 37,892 +0.02(+0.23%)
Sep 13, 2023 8.490 8.640 8.420 8.570 58,032 +0.12(+1.42%)
Sep 12, 2023 8.575 8.575 8.350 8.450 43,589 -0.10(-1.17%)
Sep 11, 2023 8.650 8.670 8.550 8.550 37,361 -0.07(-0.81%)
Sep 08, 2023 8.560 8.630 8.510 8.620 80,430 +0.11(+1.29%)
Sep 07, 2023 8.450 8.630 8.310 8.510 118,505 +0.05(+0.59%)
Sep 06, 2023 8.330 8.540 8.251 8.460 48,384 +0.09(+1.08%)
Sep 05, 2023 8.650 8.660 8.350 8.370 67,153 -0.31(-3.57%)
Sep 01, 2023 8.590 8.760 8.530 8.680 134,646 +0.15(+1.76%)
Aug 31, 2023 8.700 8.700 8.500 8.530 52,007 -0.12(-1.39%)
Aug 30, 2023 8.570 8.710 8.540 8.650 68,070 +0.12(+1.41%)
Aug 29, 2023 8.680 8.800 8.499 8.530 50,134 -0.09(-1.04%)
Aug 28, 2023 8.650 8.800 8.390 8.620 217,141 -0.04(-0.46%)
Aug 25, 2023 8.560 8.760 8.475 8.660 96,849 +0.10(+1.17%)
Aug 24, 2023 8.800 8.800 8.540 8.560 78,720 -0.23(-2.62%)
Aug 23, 2023 8.780 8.800 8.660 8.790 112,689 +0.06(+0.69%)
Aug 22, 2023 8.730 8.800 8.530 8.730 83,910 +0.01(+0.11%)
Aug 21, 2023 8.740 8.790 8.560 8.720 90,078 -0.02(-0.23%)
Aug 18, 2023 8.590 8.820 8.510 8.740 211,794 +0.10(+1.16%)
Aug 17, 2023 8.560 8.740 8.555 8.640 91,212 +0.12(+1.41%)
Aug 16, 2023 8.660 8.760 8.480 8.520 56,021 -0.03(-0.35%)
Aug 15, 2023 8.530 8.730 8.520 8.550 104,195 -0.08(-0.93%)
Aug 14, 2023 8.690 8.768 8.620 8.630 97,025 -0.17(-1.93%)
Aug 11, 2023 9.000 9.000 8.760 8.800 91,007 -0.16(-1.79%)
Aug 10, 2023 9.000 9.000 8.650 8.960 178,275 +0.06(+0.67%)
Aug 09, 2023 8.840 9.000 8.730 8.900 218,082 -0.03(-0.34%)
Aug 08, 2023 8.740 9.250 8.110 8.930 306,010 +0.32(+3.72%)
Aug 07, 2023 7.600 8.710 7.530 8.610 537,692 +1.41(+19.58%)
Aug 04, 2023 7.230 7.240 7.040 7.200 86,029 -0.03(-0.41%)
Aug 03, 2023 7.150 7.300 7.110 7.230 79,308 +0.05(+0.70%)
Aug 02, 2023 7.080 7.200 7.010 7.180 71,946 -0.03(-0.42%)
Aug 01, 2023 7.100 7.290 7.055 7.210 60,814 +0.10(+1.41%)
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%)
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.