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

Lundin Mining Corporation (OP: LUNMF )

11.49 -0.20 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 29, 2010 6.290 6.380 6.279 6.302 67,895 -0.03(-0.44%)
Oct 28, 2010 6.295 6.340 6.180 6.330 39,195 +0.17(+2.69%)
Oct 27, 2010 6.310 6.310 5.980 6.164 109,173 -0.60(-8.82%)
Oct 25, 2010 6.790 6.920 6.720 6.760 139,617 +0.18(+2.74%)
Oct 22, 2010 6.250 6.770 6.140 6.580 204,336 +0.43(+6.99%)
Oct 21, 2010 5.700 6.230 5.700 6.150 497,905 +0.65(+11.82%)
Oct 20, 2010 5.340 5.520 5.340 5.500 30,779 +0.23(+4.36%)
Oct 19, 2010 5.388 5.410 5.260 5.270 98,527 -0.37(-6.57%)
Oct 18, 2010 5.575 5.670 5.544 5.640 47,300 +0.07(+1.26%)
Oct 15, 2010 5.739 5.748 5.500 5.570 45,936 -0.16(-2.79%)
Oct 14, 2010 5.670 5.780 5.640 5.730 104,045 +0.07(+1.24%)
Oct 13, 2010 5.599 5.790 5.580 5.660 89,410 +0.17(+3.16%)
Oct 12, 2010 5.350 5.500 5.262 5.487 149,910 +0.10(+1.79%)
Oct 11, 2010 5.450 5.460 5.390 5.390 58,650 -0.03(-0.55%)
Oct 08, 2010 5.223 5.453 5.223 5.420 88,555 +0.22(+4.22%)
Oct 07, 2010 5.400 5.401 5.150 5.200 63,117 -0.14(-2.62%)
Oct 06, 2010 5.449 5.480 5.213 5.340 60,010 -0.05(-0.93%)
Oct 05, 2010 5.020 5.421 5.020 5.390 186,573 +0.46(+9.33%)
Oct 04, 2010 5.000 5.082 4.880 4.930 64,392 -0.12(-2.38%)
Oct 01, 2010 5.060 5.107 5.010 5.050 74,450 +0.05(+1.00%)
Sep 30, 2010 5.140 5.190 5.000 5.000 52,741 -0.18(-3.47%)
Sep 29, 2010 4.977 5.180 4.960 5.180 105,125 +0.19(+3.81%)
Sep 28, 2010 4.857 5.000 4.780 4.990 88,212 +0.21(+4.39%)
Sep 27, 2010 4.700 4.790 4.700 4.780 41,647 +0.16(+3.55%)
Sep 24, 2010 4.488 4.691 4.480 4.616 117,960 +0.23(+5.15%)
Sep 23, 2010 4.390 4.390 4.318 4.390 33,525 +0.00(+0.00%)
Sep 22, 2010 4.420 4.440 4.361 4.390 50,150 +0.03(+0.69%)
Sep 21, 2010 4.460 4.460 4.240 4.360 76,776 -0.09(-2.02%)
Sep 20, 2010 4.349 4.473 4.349 4.450 72,500 +0.13(+3.01%)
Sep 17, 2010 4.460 4.460 4.276 4.320 85,642 +0.00(+0.11%)
Sep 15, 2010 4.410 4.446 4.315 4.315 23,789 -0.14(-3.25%)
Sep 14, 2010 4.420 4.530 4.419 4.460 75,918 -0.03(-0.77%)
Sep 13, 2010 4.357 4.500 4.357 4.495 45,090 +0.24(+5.61%)
Sep 10, 2010 4.290 4.290 4.190 4.256 16,130 -0.05(-1.15%)
Sep 09, 2010 4.410 4.420 4.245 4.306 60,578 -0.06(-1.48%)
Sep 08, 2010 4.280 4.383 4.280 4.370 93,950 +0.13(+3.07%)
Sep 07, 2010 4.370 4.370 4.230 4.240 56,397 -0.11(-2.53%)
Sep 03, 2010 4.420 4.430 4.320 4.350 61,422 +0.04(+0.93%)
Sep 02, 2010 4.270 4.350 4.220 4.310 27,288 -0.01(-0.24%)
Sep 01, 2010 4.100 4.320 4.070 4.320 84,455 +0.40(+10.21%)
Aug 31, 2010 3.960 4.020 3.900 3.920 24,300 -0.11(-2.73%)
Aug 30, 2010 4.020 4.090 4.020 4.030 7,394 -0.04(-0.98%)
Aug 27, 2010 3.991 4.080 3.980 4.070 81,895 +0.12(+3.04%)
Aug 26, 2010 4.010 4.040 3.920 3.950 66,120 -0.02(-0.50%)
Aug 25, 2010 3.742 3.970 3.742 3.970 85,210 +0.07(+1.79%)
Aug 24, 2010 3.835 3.930 3.750 3.900 97,458 -0.09(-2.26%)
Aug 23, 2010 4.020 4.160 3.970 3.990 80,823 +0.07(+1.79%)
Aug 20, 2010 3.760 3.920 3.640 3.920 38,599 +0.11(+2.89%)
Aug 19, 2010 3.920 3.960 3.803 3.810 13,325 -0.11(-2.81%)
Aug 18, 2010 3.820 3.940 3.770 3.920 32,398 +0.09(+2.35%)
Aug 17, 2010 3.685 3.860 3.670 3.830 32,507 +0.26(+7.28%)
Aug 16, 2010 3.650 3.670 3.570 3.570 50,459 -0.03(-0.92%)
Aug 13, 2010 3.610 3.670 3.603 3.603 64,148 -0.01(-0.19%)
Aug 12, 2010 3.680 3.690 3.600 3.610 28,644 -0.13(-3.49%)
Aug 11, 2010 3.880 3.890 3.726 3.741 40,411 -0.31(-7.64%)
Aug 10, 2010 4.049 4.080 3.986 4.050 49,435 -0.12(-2.88%)
Aug 09, 2010 4.170 4.180 4.138 4.170 28,240 +0.05(+1.21%)
Aug 06, 2010 4.120 4.254 4.100 4.120 91,991 -0.04(-0.91%)
Aug 05, 2010 4.220 4.270 4.144 4.158 152,690 +0.07(+1.66%)
Aug 04, 2010 4.120 4.210 4.090 4.090 134,919 -0.03(-0.73%)
Aug 03, 2010 4.030 4.141 4.030 4.120 102,548 +0.11(+2.74%)
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.