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: LPA )

10.02 -0.32 (-3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 10, 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 (%)
Dec 10, 2024 10.40 10.47 10.00 10.02 26,827 -0.32(-3.09%)
Dec 09, 2024 9.980 10.70 9.402 10.34 80,233 +0.28(+2.77%)
Dec 06, 2024 9.000 10.67 9.000 10.06 103,396 +0.96(+10.56%)
Dec 05, 2024 9.490 9.710 9.000 9.100 80,280 -0.88(-8.82%)
Dec 04, 2024 9.500 10.90 9.400 9.980 195,286 +0.18(+1.84%)
Dec 03, 2024 9.800 11.00 9.400 9.800 494,002 -3.30(-25.19%)
Dec 02, 2024 7.390 15.85 7.040 13.10 1,084,690 +5.71(+77.27%)
Nov 29, 2024 7.140 7.440 7.007 7.390 12,857 +0.17(+2.35%)
Nov 27, 2024 7.130 7.548 7.110 7.220 24,778 +0.00(+0.00%)
Nov 26, 2024 6.990 7.546 6.960 7.220 66,165 +0.26(+3.74%)
Nov 25, 2024 6.500 7.290 6.500 6.960 55,293 +0.80(+12.99%)
Nov 22, 2024 6.210 6.469 6.160 6.160 18,714 -0.06(-0.96%)
Nov 21, 2024 6.150 6.240 6.010 6.220 16,697 +0.07(+1.14%)
Nov 20, 2024 6.470 6.610 6.150 6.150 17,516 -0.26(-4.06%)
Nov 19, 2024 6.090 6.489 6.020 6.410 18,892 +0.40(+6.66%)
Nov 18, 2024 6.170 6.306 6.000 6.010 36,217 -0.19(-3.06%)
Nov 15, 2024 6.250 6.400 6.128 6.200 37,541 +0.03(+0.49%)
Nov 14, 2024 7.350 7.573 6.090 6.170 202,987 -1.19(-16.17%)
Nov 13, 2024 7.230 7.650 7.130 7.360 25,809 +0.08(+1.10%)
Nov 12, 2024 7.180 7.370 7.120 7.280 22,475 +0.25(+3.56%)
Nov 11, 2024 7.310 7.600 7.006 7.030 36,790 -0.57(-7.50%)
Nov 08, 2024 7.450 7.610 7.250 7.600 20,821 -0.07(-0.91%)
Nov 07, 2024 7.250 7.670 7.250 7.670 16,737 +0.49(+6.82%)
Nov 06, 2024 7.870 7.870 7.100 7.180 30,801 -0.43(-5.65%)
Nov 05, 2024 7.670 7.899 7.560 7.610 15,716 -0.07(-0.90%)
Nov 04, 2024 7.660 7.700 7.230 7.679 29,702 +0.45(+6.21%)
Nov 01, 2024 7.310 7.750 7.100 7.230 91,194 +0.12(+1.69%)
Oct 31, 2024 7.540 7.740 7.100 7.110 27,991 -0.52(-6.82%)
Oct 30, 2024 7.725 7.808 7.600 7.630 24,746 -0.22(-2.80%)
Oct 29, 2024 7.850 8.090 7.750 7.850 16,112 -0.03(-0.38%)
Oct 28, 2024 7.740 7.890 7.720 7.880 23,203 -0.03(-0.36%)
Oct 25, 2024 7.890 7.990 7.661 7.908 19,492 +0.06(+0.74%)
Oct 24, 2024 8.190 8.470 7.600 7.850 50,203 -0.40(-4.85%)
Oct 23, 2024 8.210 8.370 8.120 8.250 17,095 -0.20(-2.37%)
Oct 22, 2024 8.140 8.450 8.140 8.450 18,767 +0.34(+4.19%)
Oct 21, 2024 8.400 8.500 8.090 8.110 32,089 -0.29(-3.51%)
Oct 18, 2024 8.470 8.590 8.100 8.405 28,615 -0.21(-2.38%)
Oct 17, 2024 8.500 8.840 8.430 8.610 25,625 +0.04(+0.47%)
Oct 16, 2024 9.050 9.050 8.500 8.570 29,469 -0.16(-1.83%)
Oct 15, 2024 8.710 8.900 8.620 8.730 29,414 +0.18(+2.11%)
Oct 14, 2024 8.880 8.925 8.515 8.550 28,335 -0.30(-3.39%)
Oct 11, 2024 8.980 9.110 8.850 8.850 18,525 -0.05(-0.56%)
Oct 10, 2024 9.150 9.200 8.850 8.900 20,106 -0.25(-2.73%)
Oct 09, 2024 9.000 9.160 8.890 9.150 26,831 +0.27(+3.04%)
Oct 08, 2024 9.170 9.200 8.880 8.880 25,896 -0.17(-1.88%)
Oct 07, 2024 9.310 9.616 9.030 9.050 24,798 -0.09(-0.98%)
Oct 04, 2024 9.350 9.500 9.000 9.140 38,396 -0.11(-1.19%)
Oct 03, 2024 9.370 9.571 9.250 9.250 24,793 -0.16(-1.70%)
Oct 02, 2024 9.370 9.640 9.329 9.410 23,908 -0.08(-0.84%)
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.