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

Lucid Diagnostics Inc (NQ: LUCD )

0.8190 -0.0280 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.8300 0.8469 0.8000 0.8190 288,304 -0.03(-3.31%)
Aug 22, 2024 0.8770 0.8770 0.8200 0.8470 134,734 -0.02(-2.63%)
Aug 21, 2024 0.8600 0.8699 0.8215 0.8699 186,109 +0.03(+3.31%)
Aug 20, 2024 0.8799 0.9706 0.7701 0.8420 1,465,556 -0.02(-2.10%)
Aug 19, 2024 0.8600 0.8799 0.8300 0.8601 272,432 +0.03(+3.01%)
Aug 16, 2024 0.8400 0.8400 0.8010 0.8350 69,638 +0.00(+0.00%)
Aug 15, 2024 0.8369 0.8450 0.8100 0.8350 55,136 +0.01(+1.25%)
Aug 14, 2024 0.8400 0.8400 0.8200 0.8247 64,103 -0.04(-4.10%)
Aug 13, 2024 0.8800 0.8920 0.8400 0.8600 207,253 +0.02(+2.38%)
Aug 12, 2024 0.8100 0.8499 0.7900 0.8400 142,830 +0.05(+6.33%)
Aug 09, 2024 0.7800 0.7940 0.7522 0.7900 104,228 +0.01(+1.06%)
Aug 08, 2024 0.7900 0.7900 0.7700 0.7817 54,746 +0.00(+0.35%)
Aug 07, 2024 0.7900 0.7900 0.7605 0.7790 75,021 +0.00(+0.52%)
Aug 06, 2024 0.7800 0.7800 0.7409 0.7750 135,990 +0.02(+3.13%)
Aug 05, 2024 0.7250 0.7759 0.7201 0.7515 164,867 +0.00(+0.00%)
Aug 02, 2024 0.7800 0.7900 0.7500 0.7515 64,025 -0.05(-6.06%)
Aug 01, 2024 0.7900 0.8000 0.7750 0.8000 27,505 +0.00(+0.31%)
Jul 31, 2024 0.8000 0.8700 0.7795 0.7975 67,541 +0.01(+0.96%)
Jul 30, 2024 0.8400 0.8507 0.7663 0.7899 121,451 -0.04(-4.99%)
Jul 29, 2024 0.8700 0.8705 0.8200 0.8314 505,608 -0.03(-3.33%)
Jul 26, 2024 0.8400 0.8800 0.8300 0.8600 212,684 +0.01(+1.18%)
Jul 25, 2024 0.8400 0.8595 0.8300 0.8500 62,065 +0.00(+0.00%)
Jul 24, 2024 0.8600 0.8600 0.8192 0.8500 149,167 -0.01(-1.16%)
Jul 23, 2024 0.8600 0.8799 0.8407 0.8600 212,936 +0.00(+0.00%)
Jul 22, 2024 0.8500 0.8670 0.8410 0.8600 50,095 +0.02(+2.41%)
Jul 19, 2024 0.8500 0.8800 0.8300 0.8398 105,971 -0.00(-0.02%)
Jul 18, 2024 0.8790 0.8790 0.8390 0.8400 97,771 -0.04(-4.53%)
Jul 17, 2024 0.8700 0.8990 0.8517 0.8799 130,982 +0.01(+0.59%)
Jul 16, 2024 0.9000 0.9024 0.8600 0.8747 95,681 -0.01(-0.62%)
Jul 15, 2024 0.9000 0.8999 0.8665 0.8802 173,494 +0.02(+1.75%)
Jul 12, 2024 0.8700 0.8893 0.8500 0.8651 90,778 +0.01(+1.06%)
Jul 11, 2024 0.8400 0.8600 0.8212 0.8560 94,880 +0.01(+1.48%)
Jul 10, 2024 0.8600 0.8614 0.8300 0.8435 82,062 +0.00(+0.54%)
Jul 09, 2024 0.8590 0.8590 0.8110 0.8390 54,680 +0.02(+2.17%)
Jul 08, 2024 0.7900 0.8380 0.7500 0.8212 168,016 +0.03(+4.08%)
Jul 05, 2024 0.8000 0.8166 0.7501 0.7890 76,166 +0.04(+5.02%)
Jul 03, 2024 0.7600 0.7700 0.7513 0.7513 79,118 -0.03(-3.68%)
Jul 02, 2024 0.7631 0.7900 0.7500 0.7800 308,711 -0.01(-1.14%)
Jul 01, 2024 0.8200 0.8202 0.7708 0.7890 143,985 -0.03(-3.78%)
Jun 28, 2024 0.8700 0.8977 0.8100 0.8200 68,436 -0.05(-5.64%)
Jun 27, 2024 0.8500 0.8800 0.8230 0.8690 165,436 +0.03(+3.35%)
Jun 26, 2024 0.9200 0.9200 0.8033 0.8408 351,814 +0.01(+1.63%)
Jun 25, 2024 0.8030 0.8400 0.7700 0.8273 243,909 +0.03(+3.32%)
Jun 24, 2024 0.7178 0.8497 0.7101 0.8007 377,766 +0.11(+15.56%)
Jun 21, 2024 0.6900 0.7248 0.6810 0.6929 475,455 -0.00(-0.09%)
Jun 20, 2024 0.6900 0.7119 0.6900 0.6935 122,977 -0.03(-3.93%)
Jun 18, 2024 0.7190 0.7387 0.7000 0.7219 90,366 +0.01(+1.63%)
Jun 17, 2024 0.7480 0.7480 0.7075 0.7103 49,015 -0.04(-5.04%)
Jun 14, 2024 0.7301 0.7482 0.7230 0.7480 64,683 +0.01(+1.22%)
Jun 13, 2024 0.7400 0.7771 0.7262 0.7390 58,649 -0.01(-1.34%)
Jun 12, 2024 0.7300 0.7620 0.7200 0.7490 222,325 +0.02(+3.34%)
Jun 11, 2024 0.7300 0.7500 0.7110 0.7248 94,262 -0.02(-2.70%)
Jun 10, 2024 0.7900 0.7900 0.7289 0.7449 180,871 -0.03(-3.39%)
Jun 07, 2024 0.7809 0.7990 0.7500 0.7710 145,791 -0.02(-2.98%)
Jun 06, 2024 0.8100 0.8337 0.7467 0.7947 292,403 -0.02(-1.85%)
Jun 05, 2024 0.8791 0.9000 0.8002 0.8097 192,946 -0.06(-7.42%)
Jun 04, 2024 0.8900 0.8999 0.8700 0.8746 93,838 -0.01(-1.14%)
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.