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

(NY: LZM )

6.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 6.730 6.989 6.480 6.860 109,252 +0.13(+1.93%)
Nov 20, 2024 7.000 7.000 6.640 6.730 30,496 -0.21(-3.03%)
Nov 19, 2024 6.420 6.940 6.300 6.940 102,179 +0.52(+8.10%)
Nov 18, 2024 6.390 6.470 6.270 6.420 68,703 +0.05(+0.78%)
Nov 15, 2024 6.810 6.810 6.280 6.370 104,171 -0.36(-5.35%)
Nov 14, 2024 6.910 6.925 6.490 6.730 92,260 -0.21(-3.03%)
Nov 13, 2024 6.820 7.050 6.581 6.940 148,779 +0.16(+2.36%)
Nov 12, 2024 6.930 6.930 6.360 6.780 98,655 -0.24(-3.42%)
Nov 11, 2024 7.060 7.060 6.640 7.020 69,559 -0.01(-0.14%)
Nov 08, 2024 6.960 7.050 6.882 7.030 84,834 +0.05(+0.72%)
Nov 07, 2024 7.060 7.100 6.890 6.980 73,531 -0.05(-0.71%)
Nov 06, 2024 7.170 7.170 6.770 7.030 221,926 +0.30(+4.46%)
Nov 05, 2024 6.600 7.000 6.520 6.730 100,737 +0.22(+3.38%)
Nov 04, 2024 6.450 6.560 6.350 6.510 73,362 +0.05(+0.77%)
Nov 01, 2024 6.540 6.585 6.310 6.460 60,326 +0.04(+0.62%)
Oct 31, 2024 6.530 6.530 6.280 6.420 64,412 -0.01(-0.16%)
Oct 30, 2024 6.300 6.600 6.290 6.430 66,545 +0.11(+1.74%)
Oct 29, 2024 6.320 6.470 6.250 6.320 53,075 +0.04(+0.64%)
Oct 28, 2024 6.170 6.340 6.110 6.280 30,156 +0.17(+2.78%)
Oct 25, 2024 6.190 6.490 6.090 6.110 67,995 +0.01(+0.16%)
Oct 24, 2024 6.150 6.150 5.860 6.100 70,122 +0.03(+0.49%)
Oct 23, 2024 6.220 6.250 5.870 6.070 108,013 -0.31(-4.86%)
Oct 22, 2024 6.200 6.480 6.002 6.380 90,120 +0.17(+2.74%)
Oct 21, 2024 6.300 6.380 5.800 6.210 117,690 -0.06(-0.96%)
Oct 18, 2024 6.200 6.290 6.110 6.270 68,804 -0.02(-0.32%)
Oct 17, 2024 6.540 6.540 6.180 6.290 57,343 -0.16(-2.48%)
Oct 16, 2024 6.710 6.710 6.340 6.450 114,466 -0.13(-1.98%)
Oct 15, 2024 6.500 6.710 6.430 6.580 43,789 +0.07(+1.08%)
Oct 14, 2024 6.500 6.540 6.385 6.510 42,205 +0.00(+0.00%)
Oct 11, 2024 6.020 6.750 6.020 6.510 98,619 +0.34(+5.51%)
Oct 10, 2024 6.240 6.295 6.150 6.170 116,206 -0.20(-3.14%)
Oct 09, 2024 6.450 6.500 6.050 6.370 139,992 -0.16(-2.45%)
Oct 08, 2024 6.790 6.800 6.510 6.530 66,650 -0.29(-4.25%)
Oct 07, 2024 6.880 6.940 6.780 6.820 40,851 -0.12(-1.73%)
Oct 04, 2024 6.940 7.020 6.750 6.940 131,711 +0.29(+4.36%)
Oct 03, 2024 6.570 6.690 6.445 6.650 57,069 -0.06(-0.89%)
Oct 02, 2024 6.760 6.790 6.570 6.710 55,677 +0.02(+0.30%)
Oct 01, 2024 6.920 7.000 6.420 6.690 197,427 -0.31(-4.43%)
Sep 30, 2024 7.000 7.000 6.840 7.000 92,123 -0.03(-0.43%)
Sep 27, 2024 7.000 7.185 6.910 7.030 270,708 +0.14(+2.03%)
Sep 26, 2024 6.710 7.000 6.710 6.890 105,025 +0.31(+4.71%)
Sep 25, 2024 6.530 6.685 6.390 6.580 94,989 +0.10(+1.54%)
Sep 24, 2024 6.720 6.870 6.425 6.480 126,056 -0.11(-1.67%)
Sep 23, 2024 6.680 6.800 6.565 6.590 94,127 +0.03(+0.46%)
Sep 20, 2024 6.760 6.760 6.500 6.560 306,378 -0.34(-4.93%)
Sep 19, 2024 6.770 6.910 6.670 6.900 102,779 +0.39(+5.99%)
Sep 18, 2024 6.480 6.670 6.330 6.510 62,610 +0.01(+0.15%)
Sep 17, 2024 6.550 6.890 6.470 6.500 89,107 +0.07(+1.09%)
Sep 16, 2024 6.480 6.590 6.300 6.430 98,431 +0.00(+0.00%)
Sep 13, 2024 6.250 6.680 6.240 6.430 164,702 +0.25(+4.05%)
Sep 12, 2024 5.970 6.270 5.910 6.180 108,815 +0.15(+2.49%)
Sep 11, 2024 5.860 6.200 5.690 6.030 111,006 +0.13(+2.20%)
Sep 10, 2024 5.760 6.030 5.600 5.900 111,089 +0.14(+2.43%)
Sep 09, 2024 5.690 5.855 5.675 5.760 62,392 +0.07(+1.23%)
Sep 06, 2024 5.750 5.769 5.480 5.690 124,167 -0.12(-2.07%)
Sep 05, 2024 6.070 6.140 5.750 5.810 106,573 -0.14(-2.35%)
Sep 04, 2024 6.230 6.240 5.835 5.950 95,412 -0.20(-3.25%)
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.