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

(OP: LUCMF )

0.3885 -0.0008 (-0.21%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 22, 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 22, 2024 0.3900 0.3900 0.3800 0.3885 167,808 -0.00(-0.21%)
Nov 21, 2024 0.3784 0.3898 0.3784 0.3893 104,955 +0.01(+2.58%)
Nov 20, 2024 0.3860 0.4100 0.3777 0.3795 320,973 -0.01(-1.43%)
Nov 19, 2024 0.3871 0.3920 0.3810 0.3850 332,528 -0.01(-1.86%)
Nov 18, 2024 0.3850 0.4140 0.3850 0.3923 230,604 +0.00(+0.82%)
Nov 15, 2024 0.4026 0.4052 0.3782 0.3891 598,833 -0.01(-1.89%)
Nov 14, 2024 0.3877 0.4260 0.3877 0.3966 1,607,181 +0.01(+1.69%)
Nov 13, 2024 0.4280 0.4346 0.3825 0.3900 156,473 -0.03(-6.45%)
Nov 12, 2024 0.4100 0.4251 0.4080 0.4169 351,004 +0.00(+1.19%)
Nov 11, 2024 0.4110 0.4349 0.3961 0.4120 809,584 -0.01(-1.44%)
Nov 08, 2024 0.4000 0.4224 0.3982 0.4180 917,326 +0.01(+1.95%)
Nov 07, 2024 0.4000 0.4190 0.3965 0.4100 633,477 +0.01(+3.80%)
Nov 06, 2024 0.3800 0.4238 0.3724 0.3950 397,519 +0.00(+1.07%)
Nov 05, 2024 0.4071 0.4150 0.3832 0.3908 188,340 -0.01(-3.63%)
Nov 04, 2024 0.4200 0.4271 0.3987 0.4055 171,377 -0.02(-4.81%)
Nov 01, 2024 0.4380 0.4380 0.4234 0.4260 27,354 -0.01(-2.36%)
Oct 31, 2024 0.4437 0.4680 0.4100 0.4363 215,220 -0.02(-5.15%)
Oct 30, 2024 0.4820 0.4820 0.4297 0.4600 130,334 -0.02(-4.35%)
Oct 29, 2024 0.4800 0.5277 0.4765 0.4809 287,874 +0.01(+2.89%)
Oct 28, 2024 0.4490 0.4700 0.4338 0.4674 259,456 +0.03(+5.75%)
Oct 25, 2024 0.4386 0.4460 0.4245 0.4420 151,846 +0.01(+1.61%)
Oct 24, 2024 0.4370 0.4410 0.4250 0.4350 108,236 +0.02(+3.57%)
Oct 23, 2024 0.4250 0.4480 0.4148 0.4200 275,469 -0.02(-4.55%)
Oct 22, 2024 0.4700 0.4700 0.4265 0.4400 331,472 +0.02(+3.53%)
Oct 21, 2024 0.4369 0.4430 0.4150 0.4250 680,798 +0.02(+5.35%)
Oct 18, 2024 0.4255 0.4255 0.3800 0.4034 370,350 +0.03(+6.75%)
Oct 17, 2024 0.3700 0.4000 0.3700 0.3779 616,887 +0.00(+1.07%)
Oct 16, 2024 0.3630 0.3781 0.3590 0.3739 233,180 +0.01(+3.86%)
Oct 15, 2024 0.3518 0.3650 0.3500 0.3600 136,971 -0.01(-3.92%)
Oct 14, 2024 0.3481 0.3841 0.3250 0.3747 35,146 +0.00(+1.27%)
Oct 11, 2024 0.3635 0.3700 0.3590 0.3700 184,900 +0.02(+4.23%)
Oct 10, 2024 0.3343 0.3550 0.3270 0.3550 106,060 +0.02(+4.97%)
Oct 09, 2024 0.3340 0.3400 0.3340 0.3382 110,500 +0.00(+0.15%)
Oct 08, 2024 0.3335 0.3377 0.3275 0.3377 245,020 +0.00(+0.69%)
Oct 07, 2024 0.3400 0.3431 0.3309 0.3354 30,500 -0.00(-0.77%)
Oct 04, 2024 0.3313 0.3474 0.3280 0.3380 60,300 +0.01(+4.58%)
Oct 03, 2024 0.3350 0.3350 0.3232 0.3232 13,662 -0.01(-2.27%)
Oct 02, 2024 0.3319 0.3358 0.3270 0.3307 20,428 -0.01(-1.61%)
Oct 01, 2024 0.3430 0.3468 0.3249 0.3361 85,368 +0.00(+0.03%)
Sep 30, 2024 0.3500 0.3500 0.3350 0.3360 30,144 -0.01(-4.00%)
Sep 27, 2024 0.3510 0.3510 0.3378 0.3500 203,550 -0.02(-4.55%)
Sep 26, 2024 0.3689 0.3689 0.3482 0.3667 163,753 +0.00(+0.80%)
Sep 25, 2024 0.3645 0.3750 0.3638 0.3638 46,554 +0.00(+0.03%)
Sep 24, 2024 0.2918 0.3906 0.2918 0.3637 123,834 +0.00(+1.03%)
Sep 23, 2024 0.3457 0.3600 0.3450 0.3600 162,995 +0.01(+3.42%)
Sep 20, 2024 0.3500 0.3600 0.3400 0.3481 163,600 -0.00(-0.54%)
Sep 19, 2024 0.3500 0.3551 0.3319 0.3500 35,335 +0.02(+4.79%)
Sep 18, 2024 0.3352 0.3475 0.3258 0.3340 31,474 -0.00(-0.62%)
Sep 17, 2024 0.3500 0.3564 0.3361 0.3361 29,464 -0.02(-5.06%)
Sep 16, 2024 0.3700 0.3700 0.3540 0.3540 43,825 -0.00(-0.56%)
Sep 13, 2024 0.3475 0.3698 0.3322 0.3560 46,928 +0.02(+7.33%)
Sep 12, 2024 0.3444 0.3503 0.3317 0.3317 30,793 +0.00(+1.38%)
Sep 11, 2024 0.3156 0.3285 0.3074 0.3272 10,874 +0.02(+7.24%)
Sep 10, 2024 0.3142 0.3150 0.3010 0.3051 66,186 -0.01(-1.83%)
Sep 09, 2024 0.3200 0.3200 0.3050 0.3108 74,133 -0.01(-4.37%)
Sep 06, 2024 0.3475 0.3700 0.3165 0.3250 136,672 -0.08(-20.63%)
Sep 05, 2024 0.4000 0.4139 0.3916 0.4095 5,800 +0.02(+5.00%)
Sep 04, 2024 0.4022 0.4066 0.3900 0.3900 11,890 -0.02(-3.94%)
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.