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

Lanxess Ag (OP: LNXSF )

26.85 UNCHANGED
Last Price Updated: 1:03 PM EDT, May 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 (%)
Feb 28, 2020 52.37 53.50 52.37 53.50 3,700 -0.24(-0.45%)
Feb 27, 2020 53.74 53.74 53.74 53.74 124 +0.66(+1.24%)
Feb 26, 2020 55.60 55.65 53.08 53.08 1,033 -3.92(-6.88%)
Feb 25, 2020 56.75 57.00 56.75 57.00 624 -0.95(-1.64%)
Feb 24, 2020 57.29 57.95 57.15 57.95 1,120 -3.42(-5.57%)
Feb 21, 2020 61.37 61.37 61.37 61.37 1,100 -0.41(-0.67%)
Feb 20, 2020 61.65 61.78 61.65 61.78 394 -0.17(-0.27%)
Feb 19, 2020 61.95 61.95 61.95 80 +0.00(+0.00%)
Feb 18, 2020 61.95 61.95 61.95 187 +0.00(+0.00%)
Feb 14, 2020 61.95 61.95 61.95 61.95 300 -0.97(-1.54%)
Feb 13, 2020 62.92 62.92 62.92 62.92 232 -1.32(-2.05%)
Feb 12, 2020 63.65 64.24 63.65 64.24 1,226 +0.77(+1.21%)
Feb 11, 2020 63.47 63.47 63.47 63.47 307 +0.37(+0.58%)
Feb 07, 2020 63.10 63.10 63.10 0 +0.00(+0.00%)
Feb 06, 2020 63.32 63.32 63.10 63.10 662 +1.13(+1.82%)
Feb 05, 2020 61.97 61.97 61.97 122 +0.00(+0.00%)
Feb 04, 2020 61.93 61.97 61.93 61.97 1,083 +1.53(+2.53%)
Feb 03, 2020 60.25 60.63 60.25 60.44 1,083 +0.64(+1.07%)
Jan 31, 2020 59.75 60.27 59.75 59.80 800 +0.01(+0.02%)
Jan 30, 2020 59.85 59.86 59.79 59.79 1,526 +0.56(+0.95%)
Jan 29, 2020 59.23 59.23 59.23 59 +0.00(+0.00%)
Jan 28, 2020 59.23 59.23 59.23 59.23 863 +0.76(+1.30%)
Jan 27, 2020 59.15 59.39 58.47 58.47 2,410 -2.53(-4.15%)
Jan 24, 2020 61.47 61.47 61.00 61.00 1,100 +0.23(+0.37%)
Jan 23, 2020 60.36 61.15 60.36 60.77 4,200 -1.23(-1.98%)
Jan 22, 2020 62.00 62.00 62.00 62.00 357 -0.53(-0.86%)
Jan 21, 2020 63.00 63.20 62.53 62.53 1,432 -0.47(-0.74%)
Jan 17, 2020 63.00 63.00 63.00 63.00 200 -0.10(-0.16%)
Jan 16, 2020 63.10 63.10 63.10 63.10 158 -0.87(-1.36%)
Jan 15, 2020 63.97 63.97 63.97 85 +0.00(+0.00%)
Jan 14, 2020 63.97 63.97 63.97 269 +0.00(+0.00%)
Jan 13, 2020 63.70 63.97 63.70 63.97 2,275 -3.63(-5.37%)
Jan 10, 2020 67.60 67.60 67.60 18 +0.00(+0.00%)
Jan 09, 2020 67.60 67.60 67.60 31 +0.00(+0.00%)
Jan 07, 2020 67.60 67.60 67.60 0 +0.00(+0.00%)
Jan 06, 2020 67.60 67.60 67.60 43 +0.00(+0.00%)
Jan 02, 2020 67.60 67.60 67.60 0 +0.00(+0.00%)
Dec 30, 2019 67.60 67.60 67.60 0 +0.85(+1.27%)
Dec 26, 2019 66.75 66.75 66.75 0 +0.00(+0.00%)
Dec 20, 2019 66.75 66.75 66.75 0 +0.00(+0.00%)
Dec 19, 2019 66.75 66.75 66.75 66.75 334 -0.98(-1.45%)
Dec 18, 2019 68.50 68.50 67.73 584 -0.77(-1.12%)
Dec 17, 2019 68.50 68.50 68.50 68.50 290 +1.25(+1.86%)
Dec 16, 2019 67.25 67.25 67.25 276 +0.00(+0.00%)
Dec 13, 2019 67.25 67.25 67.25 1,070 +0.00(+0.00%)
Dec 12, 2019 67.25 67.25 67.25 49 +0.00(+0.00%)
Dec 11, 2019 67.25 67.25 67.25 132 +0.00(+0.00%)
Dec 10, 2019 67.25 67.25 67.25 5 +0.00(+0.00%)
Dec 09, 2019 67.25 67.25 67.25 22 +0.00(+0.00%)
Dec 06, 2019 67.25 67.25 67.25 153 +0.00(+0.00%)
Dec 05, 2019 67.25 67.25 67.25 7 +0.00(+0.00%)
Dec 03, 2019 67.25 67.25 67.25 0 +0.00(+0.00%)
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.