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

Lenovo Group Ltd ADR (OP: LNVGY )

28.86 -1.23 (-4.09%)
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 (%)
Dec 31, 2004 6.150 6.300 6.050 6.150 60,756 +0.00(+0.00%)
Dec 30, 2004 6.150 6.300 6.050 6.150 60,756 -0.25(-3.91%)
Dec 29, 2004 6.400 6.400 6.250 6.400 39,832 +0.10(+1.59%)
Dec 28, 2004 6.300 6.400 6.100 6.300 60,970 +0.00(+0.00%)
Dec 27, 2004 6.300 6.400 6.100 6.300 60,970 +0.10(+1.61%)
Dec 23, 2004 6.200 6.450 6.150 6.200 225,717 +0.00(+0.00%)
Dec 22, 2004 6.200 6.450 6.150 6.200 225,717 +0.05(+0.81%)
Dec 21, 2004 6.150 6.300 6.050 6.150 40,285 +0.10(+1.65%)
Dec 20, 2004 6.050 6.150 5.850 6.050 190,858 +0.00(+0.00%)
Dec 17, 2004 6.050 6.150 5.900 6.050 192,684 +0.00(+0.00%)
Dec 16, 2004 6.050 6.150 5.900 6.050 192,684 +0.10(+1.68%)
Dec 15, 2004 5.950 6.150 5.800 5.950 82,370 -0.25(-4.03%)
Dec 14, 2004 6.200 6.250 6.050 6.200 264,593 -0.20(-3.13%)
Dec 13, 2004 6.400 6.550 6.350 6.400 269,502 +0.00(+0.00%)
Dec 10, 2004 6.400 6.550 6.350 6.400 269,502 -0.45(-6.57%)
Dec 09, 2004 6.850 8.050 6.750 6.850 244,380 -1.26(-15.54%)
Dec 08, 2004 8.110 8.600 7.900 8.110 164,728 +0.86(+11.86%)
Dec 07, 2004 7.250 7.600 6.850 7.250 116,339 +0.00(+0.00%)
Dec 06, 2004 7.250 7.600 6.850 7.250 116,339 +0.35(+5.07%)
Dec 03, 2004 6.900 7.000 6.700 6.900 68,673 +0.10(+1.47%)
Dec 02, 2004 6.800 6.950 6.700 6.800 22,939 -0.10(-1.45%)
Dec 01, 2004 6.900 6.950 6.700 6.900 20,479 +0.20(+2.99%)
Nov 30, 2004 6.700 6.800 6.650 6.700 12,940 +0.00(+0.00%)
Nov 29, 2004 6.700 6.800 6.650 6.700 12,940 +0.05(+0.75%)
Nov 26, 2004 6.650 6.750 6.600 6.650 17,270 +0.00(+0.00%)
Nov 24, 2004 6.650 6.750 6.600 6.650 17,270 +0.15(+2.31%)
Nov 23, 2004 6.500 6.500 6.500 6.500 5,115 +0.00(+0.00%)
Nov 22, 2004 6.500 6.500 6.500 6.500 5,115 -0.15(-2.26%)
Nov 19, 2004 6.650 6.800 6.650 6.650 19,476 +0.00(+0.00%)
Nov 18, 2004 6.650 6.800 6.650 6.650 19,476 -0.30(-4.32%)
Nov 17, 2004 6.950 7.150 6.850 6.950 16,134 -0.96(-12.14%)
Nov 16, 2004 7.910 7.950 7.700 7.910 57,402 +0.00(+0.00%)
Nov 15, 2004 7.910 7.950 7.700 7.910 57,402 +0.41(+5.47%)
Nov 12, 2004 7.500 7.500 7.450 7.500 29,055 +0.45(+6.38%)
Nov 11, 2004 7.050 7.110 7.000 7.050 20,550 +0.00(+0.00%)
Nov 10, 2004 7.050 7.110 7.000 7.050 20,550 +0.00(+0.00%)
Nov 09, 2004 7.050 7.100 6.950 7.050 6,900 -0.15(-2.08%)
Nov 08, 2004 7.200 7.200 7.200 7.200 8,650 +0.00(+0.00%)
Nov 05, 2004 7.200 7.200 7.200 7.200 8,650 -0.20(-2.70%)
Nov 04, 2004 7.400 7.500 7.350 7.400 10,062 +0.05(+0.68%)
Nov 03, 2004 7.350 7.400 7.100 7.350 22,016 +0.00(+0.00%)
Nov 02, 2004 7.350 7.400 7.100 7.350 22,016 +0.30(+4.26%)
Nov 01, 2004 7.050 7.050 6.950 7.050 25,199 +0.10(+1.44%)
Oct 29, 2004 6.950 7.050 6.900 6.950 44,445 +0.00(+0.00%)
Oct 28, 2004 6.950 7.050 6.900 6.950 44,445 +0.15(+2.21%)
Oct 27, 2004 6.800 6.850 6.750 6.800 8,270 -0.05(-0.73%)
Oct 26, 2004 6.850 6.875 6.800 6.850 6,423 +0.05(+0.74%)
Oct 25, 2004 6.800 7.050 6.750 6.800 4,954 +0.00(+0.00%)
Oct 22, 2004 6.800 7.050 6.750 6.800 4,954 +0.20(+3.03%)
Oct 21, 2004 6.600 6.750 6.500 6.600 4,164 +0.05(+0.76%)
Oct 20, 2004 6.550 6.550 6.550 6.550 11,800 +0.00(+0.00%)
Oct 19, 2004 6.550 6.550 6.550 6.550 11,800 -0.15(-2.24%)
Oct 18, 2004 6.700 6.700 6.600 6.700 23,525 +0.00(+0.00%)
Oct 15, 2004 6.700 6.700 6.600 6.700 23,525 +0.10(+1.52%)
Oct 14, 2004 6.600 6.650 6.600 6.600 20,059 +0.00(+0.00%)
Oct 13, 2004 6.600 6.650 6.600 6.600 10,122 +0.00(+0.00%)
Oct 12, 2004 6.600 6.650 6.600 6.600 10,122 -0.03(-0.45%)
Oct 11, 2004 6.630 6.650 6.630 6.630 13,200 +0.00(+0.00%)
Oct 08, 2004 6.630 6.650 6.630 6.630 13,200 -0.02(-0.30%)
Oct 07, 2004 6.650 6.650 6.650 6.650 8,450 -0.20(-2.92%)
Oct 06, 2004 6.850 6.850 6.670 6.850 11,369 +0.15(+2.24%)
Oct 05, 2004 6.700 7.000 6.700 6.700 13,727 +0.00(+0.00%)
Oct 04, 2004 6.700 7.000 6.700 6.700 13,727 +0.10(+1.52%)
Oct 01, 2004 6.600 6.600 6.500 6.600 5,616 +0.20(+3.12%)
Sep 30, 2004 6.400 6.600 6.400 6.400 12,800 +0.00(+0.00%)
Sep 29, 2004 6.400 6.500 6.400 6.400 29,375 +0.00(+0.00%)
Sep 28, 2004 6.400 6.500 6.400 6.400 29,375 -0.20(-3.03%)
Sep 27, 2004 6.600 6.850 6.550 6.600 10,225 +0.20(+3.12%)
Sep 24, 2004 6.400 6.400 6.400 6.400 4,600 -0.10(-1.54%)
Sep 23, 2004 6.500 6.750 6.450 6.500 26,220 +0.00(+0.00%)
Sep 22, 2004 6.500 6.750 6.450 6.500 26,220 -0.55(-7.80%)
Sep 21, 2004 7.050 7.150 7.000 7.050 48,263 +0.55(+8.46%)
Sep 20, 2004 6.500 6.620 6.500 6.500 62,916 +0.00(+0.00%)
Sep 17, 2004 6.500 6.620 6.500 6.500 62,916 +0.45(+7.44%)
Sep 16, 2004 6.050 6.150 6.050 6.050 10,350 +0.00(+0.00%)
Sep 15, 2004 6.050 6.150 6.050 6.050 10,350 -0.10(-1.63%)
Sep 14, 2004 6.150 6.150 6.050 6.150 13,000 +0.05(+0.82%)
Sep 13, 2004 6.100 6.300 6.050 6.100 10,521 +0.00(+0.00%)
Sep 10, 2004 6.100 6.210 6.050 6.100 15,658 +0.00(+0.00%)
Sep 09, 2004 6.100 6.210 6.050 6.100 15,658 +0.00(+0.00%)
Sep 08, 2004 6.100 6.250 6.000 6.100 9,500 +0.20(+3.39%)
Sep 07, 2004 5.900 6.000 5.900 5.900 4,270 -0.15(-2.48%)
Sep 03, 2004 6.050 6.100 5.950 6.050 8,900 -0.20(-3.20%)
Sep 02, 2004 6.250 6.290 6.100 6.250 18,910 +0.00(+0.00%)
Sep 01, 2004 6.250 6.290 6.100 6.250 18,910 +0.15(+2.46%)
Aug 31, 2004 6.100 6.100 6.050 6.100 21,050 +0.04(+0.66%)
Aug 30, 2004 6.060 6.060 5.900 6.060 49,900 +0.00(+0.00%)
Aug 27, 2004 6.060 6.060 5.900 6.060 49,900 -0.14(-2.26%)
Aug 26, 2004 6.200 6.200 6.000 6.200 37,160 +0.00(+0.00%)
Aug 25, 2004 6.200 6.200 6.000 6.200 37,160 +0.20(+3.33%)
Aug 24, 2004 6.000 6.150 5.950 6.000 12,276 +0.15(+2.56%)
Aug 23, 2004 5.850 6.100 5.800 5.850 14,842 +0.00(+0.00%)
Aug 20, 2004 5.850 6.100 5.800 5.850 14,842 +0.20(+3.54%)
Aug 19, 2004 5.650 5.900 5.600 5.650 57,800 +0.00(+0.00%)
Aug 18, 2004 5.650 5.900 5.600 5.650 57,800 -0.05(-0.88%)
Aug 17, 2004 5.700 5.800 5.550 5.700 29,959 +0.00(+0.00%)
Aug 16, 2004 5.700 5.800 5.550 5.700 29,959 +0.20(+3.64%)
Aug 13, 2004 5.500 5.550 5.500 5.500 26,650 +0.00(+0.00%)
Aug 12, 2004 5.500 5.550 5.500 5.500 26,650 +0.45(+8.91%)
Aug 11, 2004 5.050 5.100 5.000 5.050 8,450 -0.15(-2.88%)
Aug 10, 2004 5.200 5.300 5.150 5.200 7,800 +0.00(+0.00%)
Aug 09, 2004 5.200 5.300 5.150 5.200 7,800 -0.05(-0.95%)
Aug 06, 2004 5.250 5.400 5.200 5.250 25,485 +0.00(+0.00%)
Aug 05, 2004 5.250 5.400 5.200 5.250 25,485 +0.05(+0.96%)
Aug 04, 2004 5.200 5.200 5.150 5.200 7,200 +0.00(+0.00%)
Aug 03, 2004 5.200 5.300 5.200 5.200 8,888 -0.15(-2.80%)
Aug 02, 2004 5.350 5.350 5.300 5.350 11,593 +0.00(+0.00%)
Jul 30, 2004 5.350 5.350 5.300 5.350 11,593 +0.10(+1.90%)
Jul 29, 2004 5.250 5.250 5.150 5.250 66,690 +0.00(+0.00%)
Jul 28, 2004 5.250 5.250 5.150 5.250 66,690 +0.10(+1.94%)
Jul 27, 2004 5.150 5.200 5.150 5.150 31,590 +0.00(+0.00%)
Jul 26, 2004 5.150 5.200 5.150 5.150 31,590 +0.00(+0.00%)
Jul 23, 2004 5.150 5.450 5.150 5.150 54,650 -0.15(-2.83%)
Jul 22, 2004 5.300 5.380 5.300 5.300 57,802 +0.10(+1.92%)
Jul 21, 2004 5.200 5.250 5.150 5.200 68,636 +0.00(+0.00%)
Jul 20, 2004 5.200 5.200 5.200 5.200 24,545 +0.00(+0.00%)
Jul 19, 2004 5.200 5.200 5.200 5.200 26,012 +0.15(+2.97%)
Jul 16, 2004 5.050 5.050 5.050 5.050 19,840 -0.05(-0.98%)
Jul 15, 2004 5.100 5.200 5.100 5.100 17,700 -0.05(-0.97%)
Jul 14, 2004 5.150 5.250 5.150 5.150 18,833 +0.00(+0.00%)
Jul 13, 2004 5.150 5.250 5.150 5.150 18,833 -0.25(-4.63%)
Jul 12, 2004 5.400 5.400 5.200 5.400 56,600 +0.10(+1.89%)
Jul 09, 2004 5.300 5.500 5.250 5.300 67,512 -0.20(-3.64%)
Jul 08, 2004 5.500 5.600 5.400 5.500 16,100 +0.15(+2.80%)
Jul 07, 2004 5.350 5.700 5.000 5.350 55,510 +0.05(+0.94%)
Jul 06, 2004 5.300 5.300 5.250 5.300 20,483 +0.03(+0.57%)
Jul 02, 2004 5.270 5.400 5.200 5.270 157,625 +0.02(+0.38%)
Jul 01, 2004 5.250 5.350 5.200 5.250 73,210 +0.00(+0.00%)
Jun 30, 2004 5.200 5.350 5.200 5.250 73,210 +0.05(+0.96%)
Jun 29, 2004 5.200 7.250 5.200 5.200 30,027 +0.00(+0.00%)
Jun 28, 2004 5.300 7.250 5.200 5.200 30,027 -0.10(-1.89%)
Jun 25, 2004 5.250 7.250 5.200 5.300 59,841 +0.30(+6.00%)
Jun 24, 2004 5.000 7.250 4.950 5.000 175,414 +0.00(+0.00%)
Jun 23, 2004 5.000 5.100 5.000 5.000 115,519 -0.05(-0.99%)
Jun 22, 2004 5.050 7.250 5.050 5.050 63,183 -0.05(-0.98%)
Jun 21, 2004 5.100 5.250 5.100 5.100 8,388 -0.10(-1.92%)
Jun 18, 2004 5.200 5.350 5.200 5.200 6,830 -0.20(-3.70%)
Jun 17, 2004 5.400 5.450 5.250 5.400 6,600 +0.10(+1.89%)
Jun 16, 2004 5.300 7.250 5.300 5.300 35,107 +0.05(+0.95%)
Jun 15, 2004 5.250 5.550 5.250 5.250 22,390 -0.15(-2.78%)
Jun 14, 2004 5.400 5.400 5.400 5.400 0 -0.05(-0.92%)
Jun 10, 2004 5.450 5.650 5.450 5.450 8,388 -0.15(-2.68%)
Jun 09, 2004 5.600 5.650 5.400 5.600 8,050 -0.05(-0.88%)
Jun 08, 2004 5.650 5.650 5.500 5.650 10,200 +0.25(+4.63%)
Jun 07, 2004 5.400 7.500 5.400 5.400 14,686 -0.05(-0.92%)
Jun 04, 2004 5.450 5.650 5.350 5.450 8,843 +0.00(+0.00%)
Jun 03, 2004 5.450 5.650 5.350 5.450 8,843 -0.90(-14.17%)
Jun 02, 2004 6.350 6.500 6.300 6.350 10,340 +0.00(+0.00%)
Jun 01, 2004 6.350 6.350 6.150 6.350 2,033 +0.05(+0.79%)
May 28, 2004 6.300 6.350 6.100 6.300 15,083 +0.30(+5.00%)
May 27, 2004 6.000 6.000 5.800 6.000 28,100 +0.00(+0.00%)
May 26, 2004 6.000 6.150 5.850 6.000 7,457 -0.15(-2.44%)
May 25, 2004 6.150 6.200 5.900 6.150 16,925 +0.00(+0.00%)
May 24, 2004 6.150 6.200 5.900 6.150 16,925 +0.10(+1.65%)
May 21, 2004 6.050 6.150 5.850 6.050 13,680 +0.25(+4.31%)
May 20, 2004 5.800 5.800 5.700 5.800 6,433 +0.55(+10.48%)
May 19, 2004 5.250 5.500 5.150 5.250 26,618 +0.00(+0.00%)
May 18, 2004 5.050 5.500 5.150 5.250 26,618 +0.20(+3.96%)
May 17, 2004 5.850 7.250 5.050 5.050 35,580 -0.80(-13.68%)
May 14, 2004 5.850 7.250 5.500 5.850 17,550 +0.10(+1.74%)
May 13, 2004 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
May 12, 2004 5.700 5.900 5.600 5.750 22,134 +0.05(+0.88%)
May 11, 2004 5.600 5.950 5.600 5.700 33,879 +0.10(+1.79%)
May 10, 2004 6.000 6.150 5.400 5.600 30,251 -0.40(-6.67%)
May 07, 2004 8.000 6.000 5.500 6.000 2,723 -2.00(-25.00%)
May 06, 2004 6.000 8.000 5.950 8.000 16,380 +2.00(+33.33%)
May 05, 2004 6.050 6.200 5.900 6.000 34,202 -0.05(-0.83%)
May 04, 2004 6.150 6.100 6.000 6.050 30,389 -0.10(-1.63%)
May 03, 2004 7.250 6.150 5.800 6.150 34,760 -1.10(-15.17%)
Apr 30, 2004 5.900 7.250 5.800 7.250 37,245 +1.15(+18.85%)
Apr 29, 2004 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Apr 28, 2004 6.250 7.250 6.100 6.100 25,161 -0.15(-2.40%)
Apr 27, 2004 6.300 7.250 6.250 6.250 31,241 -0.05(-0.79%)
Apr 26, 2004 6.700 6.500 6.300 6.300 16,040 -0.40(-5.97%)
Apr 23, 2004 6.250 7.250 6.650 6.700 79,379 +0.45(+7.20%)
Apr 22, 2004 6.350 6.500 6.250 6.250 14,783 -0.10(-1.57%)
Apr 21, 2004 6.500 6.550 6.300 6.350 24,900 -0.15(-2.31%)
Apr 20, 2004 7.100 7.250 6.500 6.500 32,297 -0.60(-8.45%)
Apr 19, 2004 7.150 7.100 6.850 7.100 15,637 -0.05(-0.70%)
Apr 16, 2004 7.300 7.150 7.000 7.150 16,210 -0.15(-2.05%)
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.