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:

Lifecore Biomedical, Inc. - Common Stock (NQ: LFCR )

5.990 +0.110 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 5.850 6.080 5.800 5.990 97,813 +0.12(+1.96%)
Nov 01, 2024 5.760 5.880 5.680 5.875 80,009 +0.20(+3.43%)
Oct 31, 2024 5.930 5.930 5.560 5.680 128,675 -0.25(-4.14%)
Oct 30, 2024 5.740 5.980 5.740 5.925 89,819 +0.19(+3.40%)
Oct 29, 2024 5.620 5.790 5.530 5.730 130,937 +0.11(+1.96%)
Oct 28, 2024 5.580 5.840 5.550 5.620 207,614 +0.12(+2.27%)
Oct 25, 2024 5.450 5.500 5.395 5.495 69,107 +0.11(+1.95%)
Oct 24, 2024 5.360 5.460 5.340 5.390 78,512 +0.08(+1.51%)
Oct 23, 2024 5.220 5.320 5.180 5.310 110,448 +0.06(+1.14%)
Oct 22, 2024 5.210 5.255 5.163 5.250 149,798 +0.00(+0.00%)
Oct 21, 2024 5.270 5.270 5.165 5.250 164,508 +0.04(+0.77%)
Oct 18, 2024 5.060 5.412 5.010 5.210 176,155 +0.15(+2.96%)
Oct 17, 2024 4.770 5.071 4.590 5.060 197,961 +0.45(+9.76%)
Oct 16, 2024 4.710 4.780 4.510 4.610 140,226 -0.03(-0.65%)
Oct 15, 2024 4.630 4.760 4.570 4.640 114,704 +0.01(+0.22%)
Oct 14, 2024 4.610 4.740 4.600 4.630 63,908 +0.01(+0.22%)
Oct 11, 2024 4.470 4.640 4.330 4.620 131,186 +0.13(+3.01%)
Oct 10, 2024 4.500 4.510 4.380 4.485 122,676 -0.05(-1.10%)
Oct 09, 2024 4.740 4.765 4.500 4.535 163,928 -0.27(-5.72%)
Oct 08, 2024 5.180 5.180 4.730 4.810 191,422 -0.28(-5.50%)
Oct 07, 2024 5.440 5.450 4.970 5.090 131,659 -0.29(-5.39%)
Oct 04, 2024 4.910 5.430 4.860 5.380 285,339 +0.67(+14.35%)
Oct 03, 2024 4.930 4.940 4.670 4.705 81,249 -0.26(-5.33%)
Oct 02, 2024 4.880 5.110 4.840 4.970 94,236 +0.12(+2.47%)
Oct 01, 2024 4.860 4.860 4.670 4.850 63,269 -0.08(-1.62%)
Sep 30, 2024 4.970 5.020 4.800 4.930 60,909 -0.02(-0.40%)
Sep 27, 2024 4.800 4.950 4.712 4.950 68,380 +0.23(+4.87%)
Sep 26, 2024 4.760 4.810 4.601 4.720 105,808 -0.02(-0.42%)
Sep 25, 2024 4.910 4.950 4.720 4.740 138,150 -0.25(-5.01%)
Sep 24, 2024 4.970 5.020 4.810 4.990 177,372 +0.10(+2.04%)
Sep 23, 2024 5.010 5.045 4.722 4.890 138,309 -0.11(-2.20%)
Sep 20, 2024 5.580 5.580 4.980 5.000 388,832 -0.62(-11.03%)
Sep 19, 2024 5.350 5.770 5.280 5.620 235,481 +0.42(+8.08%)
Sep 18, 2024 5.080 5.360 5.080 5.200 162,622 +0.12(+2.46%)
Sep 17, 2024 5.090 5.260 5.050 5.075 123,214 -0.01(-0.29%)
Sep 16, 2024 5.180 5.240 5.030 5.090 97,002 -0.09(-1.74%)
Sep 13, 2024 5.120 5.270 5.120 5.180 116,882 +0.06(+1.17%)
Sep 12, 2024 4.830 5.130 4.810 5.120 261,694 +0.27(+5.57%)
Sep 11, 2024 4.840 4.910 4.615 4.850 155,538 +0.01(+0.21%)
Sep 10, 2024 4.750 4.920 4.632 4.840 188,081 +0.09(+1.89%)
Sep 09, 2024 4.850 5.200 4.660 4.750 390,224 -0.02(-0.42%)
Sep 06, 2024 4.590 4.830 4.450 4.770 338,220 +0.19(+4.15%)
Sep 05, 2024 4.440 4.740 4.380 4.580 560,192 +0.36(+8.53%)
Sep 04, 2024 4.360 4.440 4.072 4.220 399,356 -0.15(-3.43%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.