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 )

11.77 -0.12 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 11.99 11.99 11.67 11.77 159,365 -0.12(-1.01%)
May 16, 2024 12.01 12.07 11.84 11.89 112,119 -0.12(-1.00%)
May 15, 2024 12.18 12.27 11.98 12.01 85,919 -0.03(-0.25%)
May 14, 2024 12.20 12.24 11.96 12.04 47,596 -0.01(-0.08%)
May 13, 2024 12.26 12.35 11.98 12.05 69,948 -0.09(-0.74%)
May 10, 2024 12.75 12.94 12.12 12.14 89,786 -0.50(-3.96%)
May 09, 2024 12.53 13.05 12.41 12.64 432,798 +0.09(+0.72%)
May 08, 2024 11.85 12.56 11.85 12.55 347,649 +0.65(+5.46%)
May 07, 2024 13.03 13.03 11.86 11.90 293,177 -0.33(-2.70%)
May 06, 2024 11.21 12.43 10.93 12.23 209,971 +1.14(+10.28%)
May 03, 2024 11.40 11.55 10.90 11.09 113,293 -0.14(-1.25%)
May 02, 2024 10.89 11.38 10.82 11.23 104,497 +0.48(+4.47%)
May 01, 2024 10.70 10.95 10.67 10.75 55,986 +0.09(+0.84%)
Apr 30, 2024 10.46 10.76 10.40 10.66 95,594 +0.15(+1.43%)
Apr 29, 2024 10.09 10.51 10.09 10.51 156,799 +0.40(+3.96%)
Apr 26, 2024 10.01 10.19 10.00 10.11 66,261 +0.14(+1.40%)
Apr 25, 2024 9.880 9.990 9.810 9.970 52,244 +0.03(+0.30%)
Apr 24, 2024 9.810 9.970 9.800 9.940 38,092 +0.11(+1.12%)
Apr 23, 2024 9.850 10.02 9.820 9.830 44,526 +0.03(+0.31%)
Apr 22, 2024 9.700 10.01 9.700 9.800 72,849 +0.11(+1.14%)
Apr 19, 2024 9.580 9.730 9.510 9.690 56,840 +0.10(+1.04%)
Apr 18, 2024 9.760 9.770 9.550 9.590 90,974 -0.10(-1.03%)
Apr 17, 2024 9.780 9.847 9.665 9.690 101,599 -0.11(-1.12%)
Apr 16, 2024 9.650 9.845 9.585 9.800 53,064 +0.05(+0.51%)
Apr 15, 2024 9.830 10.10 9.735 9.750 61,952 -0.09(-0.91%)
Apr 12, 2024 9.960 10.03 9.830 9.840 67,476 -0.22(-2.19%)
Apr 11, 2024 9.830 10.06 9.825 10.06 52,876 +0.23(+2.34%)
Apr 10, 2024 9.990 10.06 9.780 9.830 58,412 -0.39(-3.82%)
Apr 09, 2024 10.18 10.22 10.05 10.22 32,912 +0.10(+0.94%)
Apr 08, 2024 10.12 10.30 10.10 10.12 35,482 -0.02(-0.15%)
Apr 05, 2024 9.960 10.20 9.960 10.14 37,704 +0.18(+1.81%)
Apr 04, 2024 10.16 10.16 9.960 9.960 76,186 -0.11(-1.09%)
Apr 03, 2024 10.07 10.16 9.980 10.07 86,780 -0.08(-0.79%)
Apr 02, 2024 10.21 10.27 10.13 10.15 63,844 -0.09(-0.88%)
Apr 01, 2024 10.31 10.58 10.20 10.24 72,751 -0.09(-0.87%)
Mar 28, 2024 10.28 10.40 10.16 10.33 79,495 -0.05(-0.48%)
Mar 27, 2024 10.38 10.48 10.30 10.38 54,572 +0.07(+0.68%)
Mar 26, 2024 10.58 10.62 10.27 10.31 59,659 -0.18(-1.72%)
Mar 25, 2024 10.62 10.78 10.48 10.49 82,944 -0.07(-0.66%)
Mar 22, 2024 10.68 10.72 10.45 10.56 71,415 -0.09(-0.85%)
Mar 21, 2024 10.26 10.81 10.12 10.65 98,811 +0.58(+5.76%)
Mar 20, 2024 10.05 10.13 9.900 10.07 62,592 -0.05(-0.49%)
Mar 19, 2024 9.340 10.12 9.290 10.12 123,806 +0.79(+8.47%)
Mar 18, 2024 9.710 9.770 9.310 9.330 89,252 -0.40(-4.11%)
Mar 15, 2024 9.830 9.830 9.660 9.730 164,432 -0.08(-0.82%)
Mar 14, 2024 10.05 10.05 9.800 9.810 68,119 -0.21(-2.10%)
Mar 13, 2024 10.00 10.02 9.930 10.02 75,707 +0.06(+0.60%)
Mar 12, 2024 9.900 10.03 9.870 9.960 54,979 +0.04(+0.40%)
Mar 11, 2024 9.930 10.09 9.880 9.920 93,172 -0.06(-0.60%)
Mar 08, 2024 10.00 10.40 9.930 9.980 95,200 -0.01(-0.10%)
Mar 07, 2024 10.14 10.37 9.930 9.990 121,302 -0.11(-1.09%)
Mar 06, 2024 9.880 10.18 9.870 10.10 387,146 +0.25(+2.54%)
Mar 05, 2024 9.890 10.00 9.770 9.850 66,186 -0.12(-1.20%)
Mar 04, 2024 9.900 10.02 9.890 9.970 96,717 -0.03(-0.30%)
Mar 01, 2024 10.05 10.05 9.930 10.00 60,804 -0.06(-0.60%)
Feb 29, 2024 10.18 10.18 9.885 10.06 388,716 +0.01(+0.10%)
Feb 28, 2024 10.07 10.29 9.990 10.05 154,065 -0.12(-1.18%)
Feb 27, 2024 10.59 10.59 9.970 10.17 259,719 -0.09(-0.88%)
Feb 26, 2024 10.55 10.68 10.09 10.26 59,572 +0.52(+5.34%)
Feb 23, 2024 9.620 9.820 9.600 9.740 31,451 +0.12(+1.25%)
Feb 22, 2024 9.670 9.705 9.600 9.620 47,064 -0.06(-0.62%)
Feb 21, 2024 9.720 9.770 9.620 9.680 51,819 -0.09(-0.92%)
Feb 20, 2024 9.800 9.860 9.660 9.770 45,782 -0.12(-1.21%)
Feb 16, 2024 10.02 10.06 9.840 9.890 43,624 -0.15(-1.49%)
Feb 15, 2024 10.15 10.15 9.780 10.04 97,174 +0.04(+0.40%)
Feb 14, 2024 9.930 10.17 9.780 10.00 80,392 +0.16(+1.63%)
Feb 13, 2024 10.40 10.40 9.820 9.840 116,420 -0.73(-6.91%)
Feb 12, 2024 10.21 10.60 10.19 10.57 138,216 +0.43(+4.24%)
Feb 09, 2024 10.22 10.22 9.950 10.14 52,792 +0.03(+0.30%)
Feb 08, 2024 10.16 10.31 10.04 10.11 121,558 +0.08(+0.80%)
Feb 07, 2024 10.00 10.18 9.770 10.03 124,059 +0.07(+0.70%)
Feb 06, 2024 9.390 10.00 9.380 9.960 114,614 +0.63(+6.75%)
Feb 05, 2024 9.500 9.500 9.159 9.330 60,063 -0.20(-2.10%)
Feb 02, 2024 9.130 9.590 9.130 9.530 73,572 +0.34(+3.70%)
Feb 01, 2024 9.090 9.240 8.950 9.190 51,474 +0.23(+2.57%)
Jan 31, 2024 9.030 9.120 8.910 8.960 79,395 +0.01(+0.11%)
Jan 30, 2024 9.230 9.230 8.940 8.950 52,709 -0.33(-3.56%)
Jan 29, 2024 9.330 9.330 9.040 9.280 69,461 -0.01(-0.11%)
Jan 26, 2024 9.520 9.550 9.200 9.290 194,237 -0.19(-2.00%)
Jan 25, 2024 9.490 9.630 9.410 9.480 68,243 +0.10(+1.07%)
Jan 24, 2024 9.500 9.690 9.350 9.380 83,424 -0.03(-0.37%)
Jan 23, 2024 9.460 9.540 9.346 9.415 67,634 +0.05(+0.59%)
Jan 22, 2024 9.230 9.470 9.230 9.360 218,873 +0.15(+1.63%)
Jan 19, 2024 9.180 9.270 9.020 9.210 93,940 -0.03(-0.32%)
Jan 18, 2024 9.190 9.320 9.150 9.240 44,333 +0.06(+0.65%)
Jan 17, 2024 9.090 9.320 8.910 9.180 49,707 -0.04(-0.43%)
Jan 16, 2024 9.370 9.730 9.200 9.220 75,587 -0.10(-1.07%)
Jan 12, 2024 9.220 9.390 9.020 9.320 36,394 +0.20(+2.14%)
Jan 11, 2024 9.080 9.170 8.940 9.125 40,962 +0.02(+0.16%)
Jan 10, 2024 8.980 9.130 8.980 9.110 47,599 +0.07(+0.77%)
Jan 09, 2024 9.100 9.130 8.956 9.040 57,805 -0.20(-2.16%)
Jan 08, 2024 8.990 9.320 8.990 9.240 57,045 +0.15(+1.65%)
Jan 05, 2024 9.060 9.230 9.040 9.090 64,983 -0.10(-1.09%)
Jan 04, 2024 9.420 9.500 9.160 9.190 65,028 -0.19(-2.03%)
Jan 03, 2024 9.500 9.780 9.300 9.380 104,452 -0.46(-4.67%)
Jan 02, 2024 9.990 9.990 9.580 9.840 62,782 -0.20(-1.99%)
Dec 29, 2023 10.25 10.25 10.03 10.04 38,608 -0.21(-2.05%)
Dec 28, 2023 10.20 10.35 10.09 10.25 47,578 +0.10(+0.99%)
Dec 27, 2023 9.940 10.21 9.940 10.15 64,271 +0.21(+2.11%)
Dec 26, 2023 9.850 10.00 9.705 9.940 47,825 +0.07(+0.71%)
Dec 22, 2023 10.02 10.13 9.840 9.870 67,638 -0.13(-1.30%)
Dec 21, 2023 9.810 10.07 9.800 10.00 51,147 +0.28(+2.88%)
Dec 20, 2023 9.870 10.15 9.680 9.720 93,206 -0.14(-1.42%)
Dec 19, 2023 9.620 9.980 9.494 9.860 73,212 +0.25(+2.60%)
Dec 18, 2023 9.360 9.660 9.295 9.610 70,135 +0.25(+2.67%)
Dec 15, 2023 9.530 9.530 9.010 9.360 271,071 -0.10(-1.06%)
Dec 14, 2023 9.330 9.535 9.255 9.460 83,823 +0.22(+2.38%)
Dec 13, 2023 9.260 9.310 8.781 9.240 165,938 +0.03(+0.33%)
Dec 12, 2023 9.420 9.420 9.180 9.210 59,371 -0.23(-2.44%)
Dec 11, 2023 9.530 9.780 9.360 9.440 62,130 -0.04(-0.42%)
Dec 08, 2023 9.340 9.570 9.260 9.480 43,701 +0.10(+1.07%)
Dec 07, 2023 9.420 9.420 9.064 9.380 83,244 +0.03(+0.32%)
Dec 06, 2023 9.400 9.545 9.250 9.350 44,626 -0.02(-0.21%)
Dec 05, 2023 9.490 9.490 9.330 9.370 46,773 -0.12(-1.26%)
Dec 04, 2023 9.450 9.620 9.310 9.490 66,302 -0.06(-0.63%)
Dec 01, 2023 9.260 9.570 9.260 9.550 81,191 +0.29(+3.13%)
Nov 30, 2023 9.230 9.270 9.080 9.260 42,062 +0.08(+0.87%)
Nov 29, 2023 9.030 9.370 9.030 9.180 65,325 +0.15(+1.66%)
Nov 28, 2023 9.490 9.490 8.960 9.030 96,310 -0.52(-5.45%)
Nov 27, 2023 9.540 9.640 9.460 9.550 72,308 -0.10(-1.04%)
Nov 24, 2023 9.780 9.920 9.650 9.650 33,896 -0.08(-0.82%)
Nov 22, 2023 9.670 9.770 9.430 9.730 43,017 +0.13(+1.35%)
Nov 21, 2023 9.480 9.750 9.450 9.600 51,388 +0.18(+1.91%)
Nov 20, 2023 9.480 9.540 9.380 9.420 48,199 -0.05(-0.53%)
Nov 17, 2023 9.510 9.580 9.430 9.470 59,079 -0.02(-0.21%)
Nov 16, 2023 9.310 9.610 9.300 9.490 108,234 +0.07(+0.74%)
Nov 15, 2023 9.570 9.630 9.380 9.420 88,262 -0.20(-2.08%)
Nov 14, 2023 9.680 9.680 9.460 9.620 121,817 +0.20(+2.12%)
Nov 13, 2023 9.750 9.880 9.350 9.420 97,571 -0.31(-3.19%)
Nov 10, 2023 8.990 9.740 8.950 9.730 378,376 +0.73(+8.11%)
Nov 09, 2023 8.880 9.160 8.880 9.000 66,544 -0.03(-0.33%)
Nov 08, 2023 9.360 9.365 8.860 9.030 57,609 -0.26(-2.80%)
Nov 07, 2023 9.740 9.740 9.060 9.290 99,690 -0.21(-2.21%)
Nov 06, 2023 9.870 9.990 9.270 9.500 223,922 +0.77(+8.82%)
Nov 03, 2023 8.760 8.960 8.560 8.730 73,271 -0.02(-0.23%)
Nov 02, 2023 8.780 8.850 8.660 8.750 59,436 +0.07(+0.81%)
Nov 01, 2023 8.500 8.720 8.430 8.680 47,440 +0.13(+1.52%)
Oct 31, 2023 8.750 8.750 8.400 8.550 64,307 -0.20(-2.29%)
Oct 30, 2023 8.580 8.850 8.510 8.750 66,748 +0.32(+3.80%)
Oct 27, 2023 8.450 8.500 8.340 8.430 45,995 -0.02(-0.24%)
Oct 26, 2023 8.520 8.520 8.415 8.450 38,025 -0.11(-1.29%)
Oct 25, 2023 8.390 8.600 8.290 8.560 110,009 +0.20(+2.39%)
Oct 24, 2023 8.210 8.490 8.190 8.360 75,660 +0.18(+2.20%)
Oct 23, 2023 8.070 8.250 7.880 8.180 81,622 +0.09(+1.11%)
Oct 20, 2023 8.190 8.210 8.040 8.090 58,883 -0.11(-1.34%)
Oct 19, 2023 8.390 8.475 8.120 8.200 41,505 -0.20(-2.38%)
Oct 18, 2023 8.460 8.500 8.310 8.400 39,044 -0.11(-1.29%)
Oct 17, 2023 8.390 8.650 8.330 8.510 63,692 +0.06(+0.71%)
Oct 16, 2023 8.500 8.530 8.415 8.450 51,173 +0.10(+1.20%)
Oct 13, 2023 8.460 8.600 8.290 8.350 37,787 -0.12(-1.42%)
Oct 12, 2023 8.530 8.570 8.380 8.470 32,682 -0.06(-0.70%)
Oct 11, 2023 8.480 8.560 8.440 8.530 64,595 +0.07(+0.83%)
Oct 10, 2023 8.550 8.780 8.450 8.460 64,237 -0.04(-0.47%)
Oct 09, 2023 8.550 8.590 8.450 8.500 62,558 -0.19(-2.19%)
Oct 06, 2023 8.580 8.770 8.580 8.690 38,827 +0.06(+0.70%)
Oct 05, 2023 8.760 8.760 8.565 8.630 54,339 -0.07(-0.80%)
Oct 04, 2023 8.680 8.780 8.520 8.700 34,632 +0.06(+0.75%)
Oct 03, 2023 8.720 8.720 8.510 8.635 49,935 -0.06(-0.75%)
Oct 02, 2023 8.510 8.850 8.475 8.700 53,403 +0.25(+2.96%)
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%)
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%)
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.