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

Lyft Inc Cl A (NQ: LYFT )

15.86 +0.22 (+1.41%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 31, 2023 8.980 9.490 8.940 9.170 14,332,661 -0.26(-2.76%)
Oct 30, 2023 9.400 9.540 9.290 9.430 7,439,956 +0.17(+1.84%)
Oct 27, 2023 9.580 9.700 9.250 9.260 10,621,911 -0.17(-1.80%)
Oct 26, 2023 9.800 9.810 9.235 9.430 13,308,082 -0.36(-3.68%)
Oct 25, 2023 10.20 10.25 9.730 9.790 13,440,613 -0.54(-5.23%)
Oct 24, 2023 10.15 10.39 10.01 10.33 10,079,944 +0.34(+3.40%)
Oct 23, 2023 9.950 10.36 9.800 9.990 9,404,577 -0.11(-1.09%)
Oct 20, 2023 10.05 10.26 9.825 10.10 14,270,136 +0.01(+0.10%)
Oct 19, 2023 10.38 10.55 10.09 10.09 12,650,590 -0.22(-2.13%)
Oct 18, 2023 10.74 10.78 10.18 10.31 12,403,570 -0.51(-4.71%)
Oct 17, 2023 10.42 10.93 10.40 10.82 11,532,123 +0.28(+2.66%)
Oct 16, 2023 10.02 10.62 10.05 10.54 11,835,594 +0.47(+4.67%)
Oct 13, 2023 10.62 10.83 10.03 10.07 11,483,762 -0.59(-5.53%)
Oct 12, 2023 11.37 11.37 10.61 10.66 12,403,611 -0.71(-6.24%)
Oct 11, 2023 11.24 11.68 11.18 11.37 7,990,854 +0.19(+1.70%)
Oct 10, 2023 11.09 11.53 11.09 11.18 9,436,309 +0.19(+1.73%)
Oct 09, 2023 10.81 11.11 10.75 10.99 8,656,141 -0.10(-0.90%)
Oct 06, 2023 10.17 11.14 10.14 11.09 14,038,832 +0.84(+8.20%)
Oct 05, 2023 10.24 10.35 9.970 10.25 6,646,966 +0.03(+0.29%)
Oct 04, 2023 10.13 10.25 9.950 10.22 7,351,456 +0.15(+1.49%)
Oct 03, 2023 10.41 10.62 9.990 10.07 7,226,642 -0.44(-4.19%)
Oct 02, 2023 10.51 10.65 10.38 10.51 5,386,708 -0.03(-0.28%)
Sep 29, 2023 10.68 10.84 10.40 10.54 8,461,067 +0.03(+0.29%)
Sep 28, 2023 10.32 10.59 10.17 10.51 9,139,808 +0.19(+1.84%)
Sep 27, 2023 9.950 10.44 9.950 10.32 15,803,479 +0.40(+4.03%)
Sep 26, 2023 9.770 10.14 9.730 9.920 14,617,534 +0.14(+1.43%)
Sep 25, 2023 9.860 9.815 9.720 9.780 11,310,265 -0.16(-1.61%)
Sep 22, 2023 10.45 10.49 9.905 9.940 10,951,125 -0.39(-3.78%)
Sep 21, 2023 10.58 10.64 10.31 10.33 9,535,409 -0.35(-3.28%)
Sep 20, 2023 11.30 11.30 10.66 10.68 9,776,367 -0.51(-4.56%)
Sep 19, 2023 10.83 11.22 10.63 11.19 8,821,590 +0.36(+3.32%)
Sep 18, 2023 11.05 11.14 10.82 10.83 10,256,518 -0.45(-3.99%)
Sep 15, 2023 11.24 11.43 11.18 11.28 9,562,798 -0.06(-0.53%)
Sep 14, 2023 11.47 11.55 11.27 11.34 8,666,204 +0.07(+0.62%)
Sep 13, 2023 11.45 11.54 11.22 11.27 7,177,697 -0.15(-1.31%)
Sep 12, 2023 11.27 11.66 11.20 11.42 8,305,659 +0.09(+0.79%)
Sep 11, 2023 10.99 11.38 10.96 11.33 9,980,792 +0.51(+4.71%)
Sep 08, 2023 10.71 10.93 10.62 10.82 9,634,850 +0.03(+0.28%)
Sep 07, 2023 10.78 10.87 10.56 10.79 12,499,421 -0.18(-1.64%)
Sep 06, 2023 11.72 11.92 10.93 10.97 16,381,132 -0.87(-7.35%)
Sep 05, 2023 12.21 12.42 11.78 11.84 14,102,035 -0.50(-4.05%)
Sep 01, 2023 11.91 12.45 11.90 12.34 16,259,895 +0.56(+4.75%)
Aug 31, 2023 11.69 11.90 11.52 11.78 13,595,915 +0.10(+0.86%)
Aug 30, 2023 10.95 11.75 10.92 11.68 26,156,284 +0.91(+8.45%)
Aug 29, 2023 10.26 10.77 10.19 10.77 10,588,162 +0.49(+4.77%)
Aug 28, 2023 10.25 10.37 10.21 10.28 9,888,633 +0.06(+0.59%)
Aug 25, 2023 10.55 10.59 10.14 10.22 16,294,097 -0.36(-3.40%)
Aug 24, 2023 10.74 10.91 10.54 10.58 13,455,240 -0.14(-1.31%)
Aug 23, 2023 10.67 10.82 10.64 10.72 11,380,765 -0.09(-0.83%)
Aug 22, 2023 11.19 11.39 10.80 10.81 10,784,563 -0.29(-2.61%)
Aug 21, 2023 11.15 11.21 10.75 11.10 13,923,461 -0.03(-0.27%)
Aug 18, 2023 10.85 11.26 10.73 11.13 10,840,046 +0.07(+0.63%)
Aug 17, 2023 11.41 11.58 11.01 11.06 10,224,011 -0.30(-2.64%)
Aug 16, 2023 12.05 12.27 11.34 11.36 13,706,538 -0.72(-5.96%)
Aug 15, 2023 12.03 12.51 11.87 12.08 25,546,520 +0.44(+3.78%)
Aug 14, 2023 11.42 11.77 11.32 11.64 18,109,136 +0.26(+2.28%)
Aug 11, 2023 10.86 11.47 10.72 11.38 20,201,962 +0.34(+3.08%)
Aug 10, 2023 10.49 11.18 10.33 11.04 25,042,004 +0.64(+6.15%)
Aug 09, 2023 10.97 11.52 10.38 10.40 43,145,732 -1.16(-10.03%)
Aug 08, 2023 10.73 11.61 10.71 11.56 37,691,076 +0.59(+5.38%)
Aug 07, 2023 10.85 11.06 10.66 10.97 14,475,548 +0.12(+1.11%)
Aug 04, 2023 11.53 11.69 10.79 10.85 15,676,061 -0.66(-5.73%)
Aug 03, 2023 11.59 11.80 11.49 11.51 10,704,439 -0.20(-1.71%)
Aug 02, 2023 11.98 12.40 11.64 11.71 13,355,462 -0.52(-4.25%)
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.