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 UNCHANGED
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 30, 2014 3.778 3.778 3.633 3.711 94,885 -0.04(-1.03%)
May 29, 2014 3.914 4.011 3.720 3.749 95,652 -0.17(-4.44%)
May 28, 2014 4.011 4.011 3.846 3.924 111,863 -0.08(-1.94%)
May 27, 2014 4.069 4.127 3.962 4.001 81,821 -0.01(-0.24%)
May 23, 2014 4.040 4.011 4.011 4.011 74,213 -0.03(-0.72%)
May 22, 2014 4.185 4.263 4.040 4.040 71,966 -0.16(-3.70%)
May 21, 2014 4.311 4.311 4.098 4.195 79,847 -0.03(-0.69%)
May 20, 2014 4.292 4.292 4.098 4.224 143,755 -0.09(-2.13%)
May 19, 2014 4.340 4.428 4.253 4.316 120,371 -0.01(-0.34%)
May 16, 2014 4.311 4.376 4.117 4.331 136,058 +0.00(+0.00%)
May 15, 2014 4.088 4.384 3.972 4.331 166,128 +0.21(+5.18%)
May 14, 2014 4.108 4.195 4.030 4.117 158,317 -0.01(-0.23%)
May 13, 2014 4.108 4.214 4.011 4.127 128,118 +0.04(+0.95%)
May 12, 2014 4.069 4.176 3.949 4.088 209,016 +0.02(+0.48%)
May 09, 2014 3.875 4.069 3.837 4.069 159,143 +0.16(+4.22%)
May 08, 2014 3.914 3.923 3.749 3.904 142,260 -0.04(-0.98%)
May 07, 2014 3.904 4.021 3.778 3.943 194,239 +0.16(+4.36%)
May 06, 2014 3.807 3.856 3.730 3.778 198,681 -0.02(-0.51%)
May 05, 2014 3.788 3.866 3.720 3.798 86,067 -0.01(-0.25%)
May 02, 2014 3.875 3.895 3.759 3.807 124,904 -0.04(-1.01%)
May 01, 2014 3.953 3.982 3.788 3.846 215,621 -0.11(-2.70%)
Apr 30, 2014 3.972 4.011 3.696 3.953 348,874 -0.03(-0.73%)
Apr 29, 2014 3.827 4.176 3.807 3.982 215,170 +0.20(+5.38%)
Apr 28, 2014 3.778 3.875 3.701 3.778 187,862 -0.01(-0.26%)
Apr 25, 2014 3.788 3.837 3.720 3.788 199,238 -0.03(-0.76%)
Apr 24, 2014 3.798 3.875 3.682 3.817 323,766 +0.03(+0.77%)
Apr 23, 2014 3.817 3.856 3.740 3.788 177,791 -0.03(-0.76%)
Apr 22, 2014 3.720 3.856 3.652 3.817 356,747 +0.10(+2.60%)
Apr 21, 2014 3.711 3.807 3.623 3.720 643,167 -0.03(-0.78%)
Apr 17, 2014 3.623 3.749 3.749 3.749 118,390 +0.10(+2.65%)
Apr 16, 2014 3.536 3.701 3.420 3.652 244,729 +0.14(+3.86%)
Apr 15, 2014 3.652 3.652 3.493 3.517 173,705 -0.13(-3.46%)
Apr 14, 2014 3.565 3.699 3.556 3.643 169,158 +0.11(+3.01%)
Apr 11, 2014 3.459 3.594 3.430 3.536 110,145 +0.07(+1.96%)
Apr 10, 2014 3.633 3.643 3.439 3.468 152,635 -0.18(-5.04%)
Apr 09, 2014 3.788 3.807 3.575 3.652 185,201 -0.13(-3.33%)
Apr 08, 2014 3.507 3.972 3.478 3.778 178,033 +0.29(+8.33%)
Apr 07, 2014 3.575 3.575 3.439 3.488 146,283 -0.12(-3.23%)
Apr 04, 2014 3.614 3.623 3.430 3.604 204,357 +0.03(+0.81%)
Apr 03, 2014 3.565 3.604 3.512 3.575 242,681 -0.01(-0.27%)
Apr 02, 2014 3.623 3.623 3.425 3.585 287,222 -0.01(-0.27%)
Apr 01, 2014 3.643 3.749 3.575 3.594 119,367 -0.06(-1.59%)
Mar 31, 2014 3.565 3.682 3.517 3.652 175,416 +0.14(+3.86%)
Mar 28, 2014 3.556 3.769 3.507 3.517 85,202 -0.04(-1.09%)
Mar 27, 2014 3.594 3.701 3.449 3.556 162,594 -0.05(-1.34%)
Mar 26, 2014 3.866 3.904 3.594 3.604 169,477 -0.25(-6.53%)
Mar 25, 2014 3.972 4.021 3.856 3.856 75,479 -0.12(-2.93%)
Mar 24, 2014 4.088 4.117 3.885 3.972 127,082 -0.13(-3.07%)
Mar 21, 2014 4.069 4.166 4.040 4.098 206,301 +0.06(+1.44%)
Mar 20, 2014 3.914 4.050 3.866 4.040 119,182 +0.10(+2.46%)
Mar 19, 2014 3.924 3.997 3.837 3.943 139,078 +0.00(+0.00%)
Mar 18, 2014 3.749 3.982 3.743 3.943 98,550 +0.18(+4.90%)
Mar 17, 2014 3.846 3.947 3.759 3.759 92,561 -0.08(-2.02%)
Mar 14, 2014 3.885 3.914 3.749 3.837 109,766 -0.05(-1.25%)
Mar 13, 2014 4.069 4.069 3.875 3.885 102,314 -0.16(-4.07%)
Mar 12, 2014 4.001 4.078 3.972 4.050 108,238 +0.04(+0.97%)
Mar 11, 2014 4.287 4.396 3.992 4.011 160,195 -0.28(-6.44%)
Mar 10, 2014 4.287 4.382 4.287 4.287 92,746 -0.03(-0.66%)
Mar 07, 2014 4.421 4.440 4.287 4.316 130,373 -0.07(-1.52%)
Mar 06, 2014 4.459 4.459 4.287 4.382 112,462 +0.03(+0.66%)
Mar 05, 2014 4.668 4.668 4.287 4.354 121,522 -0.12(-2.66%)
Mar 04, 2014 4.335 4.525 3.887 4.473 160,468 +0.19(+4.33%)
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.