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 )

11.78 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 20, 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 28, 2021 7.620 7.750 7.590 7.750 123,682 +0.15(+1.97%)
May 27, 2021 7.610 7.700 7.560 7.600 50,689 +0.05(+0.66%)
May 26, 2021 7.475 7.800 7.475 7.550 102,125 -0.03(-0.40%)
May 25, 2021 7.600 7.700 7.550 7.580 87,894 -0.04(-0.52%)
May 24, 2021 7.740 7.850 7.570 7.620 136,475 -0.05(-0.65%)
May 21, 2021 7.560 7.850 7.480 7.670 147,649 -0.05(-0.65%)
May 20, 2021 7.520 7.780 7.500 7.720 258,792 +0.25(+3.35%)
May 19, 2021 7.480 7.560 7.260 7.470 136,042 -0.09(-1.19%)
May 18, 2021 7.320 7.720 7.320 7.560 257,477 +0.22(+3.00%)
May 17, 2021 7.350 7.560 7.330 7.340 226,851 +0.01(+0.14%)
May 14, 2021 7.400 7.570 6.990 7.330 606,008 +0.00(+0.00%)
May 13, 2021 7.290 7.430 7.230 7.330 406,546 +0.08(+1.10%)
May 12, 2021 7.280 7.490 7.210 7.250 181,521 -0.03(-0.41%)
May 11, 2021 7.210 7.367 7.110 7.280 126,375 +0.04(+0.55%)
May 10, 2021 7.450 7.620 7.210 7.240 246,818 +0.22(+3.13%)
May 07, 2021 6.880 7.050 6.840 7.020 104,989 +0.13(+1.89%)
May 06, 2021 6.650 6.930 6.560 6.890 98,534 +0.21(+3.14%)
May 05, 2021 6.600 6.806 6.495 6.680 69,719 +0.09(+1.37%)
May 04, 2021 6.580 6.650 6.400 6.590 101,325 -0.03(-0.45%)
May 03, 2021 6.430 6.650 6.360 6.620 78,522 +0.20(+3.12%)
Apr 30, 2021 6.580 6.610 6.420 6.420 61,300 -0.20(-3.02%)
Apr 29, 2021 6.580 6.640 6.530 6.620 36,467 +0.04(+0.61%)
Apr 28, 2021 6.590 6.640 6.400 6.580 78,628 +0.15(+2.33%)
Apr 27, 2021 6.410 6.500 6.350 6.430 128,152 +0.02(+0.31%)
Apr 26, 2021 6.490 6.540 6.370 6.410 53,111 -0.04(-0.62%)
Apr 23, 2021 6.430 6.530 6.360 6.450 258,000 +0.05(+0.78%)
Apr 22, 2021 6.360 6.436 6.285 6.400 92,869 +0.02(+0.31%)
Apr 21, 2021 6.330 6.460 6.309 6.380 73,943 +0.02(+0.31%)
Apr 20, 2021 6.470 6.470 6.320 6.360 68,976 -0.09(-1.40%)
Apr 19, 2021 6.410 6.490 6.310 6.450 64,666 +0.04(+0.62%)
Apr 16, 2021 6.420 6.490 6.250 6.410 108,200 +0.01(+0.16%)
Apr 15, 2021 6.250 6.440 6.170 6.400 157,514 +0.19(+3.06%)
Apr 14, 2021 6.270 6.350 6.200 6.210 107,022 -0.04(-0.64%)
Apr 13, 2021 6.320 6.375 6.180 6.250 79,769 -0.04(-0.64%)
Apr 12, 2021 6.420 6.430 6.230 6.290 63,566 -0.11(-1.72%)
Apr 09, 2021 6.450 6.595 6.240 6.400 79,700 -0.04(-0.62%)
Apr 08, 2021 6.460 6.500 6.341 6.440 209,084 -0.01(-0.16%)
Apr 07, 2021 6.580 6.720 6.310 6.450 177,904 -0.13(-1.98%)
Apr 06, 2021 6.480 6.600 6.420 6.580 323,125 +0.14(+2.17%)
Apr 05, 2021 6.700 6.730 6.420 6.440 248,197 -0.04(-0.62%)
Apr 01, 2021 6.490 6.590 6.390 6.480 233,800 +0.07(+1.09%)
Mar 31, 2021 6.440 6.515 6.350 6.410 79,904 -0.03(-0.47%)
Mar 30, 2021 6.500 6.590 6.350 6.440 95,344 -0.01(-0.16%)
Mar 29, 2021 6.670 6.670 6.450 6.450 172,095 -0.20(-3.01%)
Mar 26, 2021 6.750 6.750 6.430 6.650 99,000 -0.01(-0.15%)
Mar 25, 2021 6.820 6.840 6.334 6.660 222,248 -0.11(-1.62%)
Mar 24, 2021 6.750 6.930 6.700 6.770 198,543 +0.14(+2.11%)
Mar 23, 2021 6.960 7.050 6.590 6.630 232,151 -0.31(-4.47%)
Mar 22, 2021 7.000 7.088 6.700 6.940 170,980 -0.01(-0.14%)
Mar 19, 2021 6.560 6.990 6.452 6.950 328,500 +0.50(+7.75%)
Mar 18, 2021 6.520 6.680 6.350 6.450 290,452 -0.08(-1.23%)
Mar 17, 2021 6.500 6.600 6.370 6.530 202,253 +0.03(+0.46%)
Mar 16, 2021 6.365 6.629 6.360 6.500 155,763 +0.00(+0.00%)
Mar 15, 2021 6.470 6.690 6.440 6.500 203,391 +0.03(+0.46%)
Mar 12, 2021 6.480 6.615 6.440 6.470 189,700 +0.00(+0.00%)
Mar 11, 2021 6.210 6.540 6.150 6.470 276,214 +0.34(+5.55%)
Mar 10, 2021 6.120 6.300 6.090 6.130 206,297 -0.01(-0.16%)
Mar 09, 2021 6.100 6.210 6.020 6.140 291,787 +0.19(+3.19%)
Mar 08, 2021 5.700 6.090 5.570 5.950 334,126 +0.08(+1.36%)
Mar 05, 2021 5.950 5.980 5.500 5.870 162,200 -0.07(-1.18%)
Mar 04, 2021 6.000 6.200 5.250 5.940 453,418 +0.00(+0.00%)
Mar 03, 2021 6.430 6.640 5.605 5.940 444,504 -0.08(-1.33%)
Mar 02, 2021 5.970 6.060 5.875 6.020 187,123 +0.05(+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.