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

Lmp Automotive Holdings Inc (NQ: LMPX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 24, 2022 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 (%)
May 29, 2020 8.420 9.000 8.004 8.290 51,900 -0.29(-3.38%)
May 28, 2020 8.760 9.139 8.155 8.580 71,302 -0.17(-1.94%)
May 27, 2020 8.360 9.000 7.650 8.750 81,935 +0.36(+4.29%)
May 26, 2020 8.360 9.360 7.500 8.390 168,456 -0.76(-8.31%)
May 22, 2020 10.00 10.99 8.000 9.150 445,900 -0.39(-4.09%)
May 21, 2020 7.120 11.00 7.120 9.540 781,118 +2.43(+34.18%)
May 20, 2020 5.600 7.730 5.320 7.110 222,378 +1.81(+34.15%)
May 19, 2020 5.550 5.590 5.080 5.300 49,809 +0.21(+4.13%)
May 18, 2020 5.470 5.610 4.910 5.090 38,821 -0.22(-4.14%)
May 15, 2020 5.380 5.830 5.130 5.310 51,600 +0.42(+8.59%)
May 14, 2020 4.890 5.040 4.630 4.890 24,255 +0.02(+0.41%)
May 13, 2020 5.070 5.720 4.800 4.870 45,103 -0.21(-4.13%)
May 12, 2020 5.370 5.686 5.050 5.080 48,966 -0.25(-4.69%)
May 11, 2020 5.720 5.900 5.270 5.330 38,815 -0.39(-6.84%)
May 08, 2020 5.870 6.340 5.430 5.722 46,200 -0.18(-3.02%)
May 07, 2020 5.830 6.270 5.570 5.900 37,995 +0.27(+4.80%)
May 06, 2020 5.320 6.000 5.090 5.630 90,621 +0.34(+6.43%)
May 05, 2020 5.200 5.700 4.500 5.290 111,460 +0.04(+0.76%)
May 04, 2020 5.220 5.447 5.010 5.250 27,670 -0.30(-5.41%)
May 01, 2020 6.150 6.150 5.050 5.550 90,800 -0.60(-9.76%)
Apr 30, 2020 5.500 6.440 5.410 6.150 371,233 +1.45(+30.85%)
Apr 29, 2020 4.250 5.280 4.240 4.700 86,094 +0.47(+11.11%)
Apr 28, 2020 4.340 4.340 4.000 4.230 37,921 +0.19(+4.70%)
Apr 27, 2020 4.130 4.440 3.800 4.040 143,683 +0.02(+0.50%)
Apr 24, 2020 4.580 4.580 4.020 4.020 78,200 -0.39(-8.84%)
Apr 23, 2020 4.750 4.750 4.211 4.410 31,233 +0.01(+0.23%)
Apr 22, 2020 4.710 4.790 4.400 4.400 24,229 -0.09(-2.00%)
Apr 21, 2020 4.900 4.900 4.300 4.490 41,533 -0.46(-9.29%)
Apr 20, 2020 5.100 5.100 4.750 4.950 29,973 -0.03(-0.60%)
Apr 17, 2020 5.000 5.180 4.820 4.980 35,000 +0.10(+2.05%)
Apr 16, 2020 5.090 5.200 4.700 4.880 26,849 -0.40(-7.58%)
Apr 15, 2020 5.230 5.300 4.535 5.280 34,439 -0.15(-2.76%)
Apr 14, 2020 5.890 5.890 5.010 5.430 62,212 +0.14(+2.65%)
Apr 13, 2020 5.400 5.570 5.010 5.290 23,313 -0.34(-6.04%)
Apr 09, 2020 5.240 5.900 5.230 5.630 33,700 +0.22(+4.07%)
Apr 08, 2020 5.380 5.723 5.140 5.410 14,724 +0.03(+0.56%)
Apr 07, 2020 5.210 5.840 5.170 5.380 30,411 +0.22(+4.26%)
Apr 06, 2020 5.010 5.530 5.010 5.160 23,764 +0.25(+5.09%)
Apr 03, 2020 5.080 5.190 4.645 4.910 21,500 -0.16(-3.16%)
Apr 02, 2020 4.720 5.230 4.342 5.070 52,287 +0.18(+3.68%)
Apr 01, 2020 5.830 5.875 4.530 4.890 72,310 -0.66(-11.89%)
Mar 31, 2020 6.010 6.216 5.470 5.550 99,775 -0.50(-8.26%)
Mar 30, 2020 7.420 7.420 6.000 6.050 109,671 -0.25(-3.97%)
Mar 27, 2020 6.550 6.710 5.900 6.300 86,800 -0.25(-3.82%)
Mar 26, 2020 6.160 7.750 5.920 6.550 98,203 +0.45(+7.38%)
Mar 25, 2020 5.670 7.850 5.000 6.100 86,525 +0.44(+7.77%)
Mar 24, 2020 5.040 6.660 5.040 5.660 104,208 +0.93(+19.66%)
Mar 23, 2020 3.440 5.000 3.280 4.730 147,422 +1.40(+42.04%)
Mar 20, 2020 4.760 5.520 3.330 3.330 242,300 -1.32(-28.39%)
Mar 19, 2020 4.740 5.250 4.520 4.650 156,540 -0.35(-7.00%)
Mar 18, 2020 6.030 6.300 4.677 5.000 171,516 -1.36(-21.38%)
Mar 17, 2020 6.420 6.790 6.100 6.360 35,842 -0.06(-0.93%)
Mar 16, 2020 6.490 7.150 6.000 6.420 67,906 -0.79(-10.96%)
Mar 13, 2020 5.200 8.000 5.200 7.210 116,900 +2.21(+44.20%)
Mar 12, 2020 5.490 6.040 4.010 5.000 120,138 -1.09(-17.90%)
Mar 11, 2020 7.010 8.100 5.650 6.090 86,688 -1.58(-20.60%)
Mar 10, 2020 8.370 8.480 7.010 7.670 77,700 -0.23(-2.91%)
Mar 09, 2020 8.830 8.830 7.740 7.900 78,409 -1.81(-18.64%)
Mar 06, 2020 9.750 10.49 9.000 9.710 62,400 -0.41(-4.05%)
Mar 05, 2020 11.70 11.88 9.060 10.12 124,543 -1.89(-15.74%)
Mar 04, 2020 12.45 12.47 11.80 12.01 33,991 -0.23(-1.88%)
Mar 03, 2020 12.41 12.97 11.80 12.24 51,816 -0.15(-1.21%)
Mar 02, 2020 12.99 13.92 12.00 12.39 80,630 -0.56(-4.32%)
Feb 28, 2020 14.10 14.40 12.52 12.95 114,500 -0.52(-3.86%)
Feb 27, 2020 11.60 13.75 11.22 13.47 140,873 +1.37(+11.32%)
Feb 26, 2020 12.59 13.35 11.16 12.10 83,510 -0.27(-2.18%)
Feb 25, 2020 12.40 14.53 10.57 12.37 150,455 +0.03(+0.24%)
Feb 24, 2020 14.50 14.50 12.20 12.34 135,033 -2.47(-16.68%)
Feb 21, 2020 15.10 15.74 14.15 14.81 231,800 +0.13(+0.89%)
Feb 20, 2020 14.80 15.90 13.58 14.68 153,103 -0.01(-0.07%)
Feb 19, 2020 11.76 15.44 11.60 14.69 528,468 +3.25(+28.41%)
Feb 18, 2020 12.11 12.45 10.51 11.44 164,448 -1.14(-9.06%)
Feb 14, 2020 15.75 15.75 12.00 12.58 259,500 -3.15(-20.03%)
Feb 13, 2020 15.92 15.95 15.12 15.73 95,277 -0.01(-0.06%)
Feb 12, 2020 15.99 15.99 15.03 15.74 197,676 +0.14(+0.90%)
Feb 11, 2020 16.32 16.34 15.33 15.60 700,535 -6.14(-28.24%)
Feb 10, 2020 21.34 24.10 20.61 21.74 133,473 -1.97(-8.31%)
Feb 07, 2020 22.83 25.00 20.08 23.71 136,800 -0.69(-2.83%)
Feb 06, 2020 26.74 30.00 23.52 24.40 93,272 -2.40(-8.96%)
Feb 05, 2020 33.50 33.50 23.36 26.80 212,786 -10.21(-27.59%)
Feb 04, 2020 40.00 40.00 37.01 37.01 52,881 -1.29(-3.37%)
Feb 03, 2020 41.30 42.99 35.74 38.30 60,246 -3.63(-8.66%)
Jan 31, 2020 44.72 45.47 40.38 41.93 93,900 -4.60(-9.89%)
Jan 30, 2020 47.12 49.30 40.00 46.53 82,844 -0.32(-0.68%)
Jan 29, 2020 45.27 48.00 44.55 46.85 76,602 +2.30(+5.16%)
Jan 28, 2020 43.11 45.34 42.30 44.55 45,206 +0.90(+2.06%)
Jan 27, 2020 42.30 46.40 41.71 43.65 44,275 -0.12(-0.27%)
Jan 24, 2020 43.23 44.50 41.29 43.77 39,600 -0.23(-0.52%)
Jan 23, 2020 42.98 44.00 39.97 44.00 75,060 +0.81(+1.88%)
Jan 22, 2020 42.80 44.20 40.00 43.19 66,839 +0.05(+0.12%)
Jan 21, 2020 41.00 44.24 40.26 43.14 95,162 +2.33(+5.71%)
Jan 17, 2020 43.05 44.31 38.01 40.81 131,200 -4.22(-9.37%)
Jan 16, 2020 40.00 49.00 39.80 45.03 488,230 +6.37(+16.48%)
Jan 15, 2020 30.50 39.72 30.20 38.66 227,610 +8.72(+29.12%)
Jan 14, 2020 28.80 30.49 28.48 29.94 64,754 +1.45(+5.09%)
Jan 13, 2020 27.75 28.92 26.44 28.49 65,243 +1.49(+5.52%)
Jan 10, 2020 27.20 27.20 25.51 27.00 33,700 -0.25(-0.92%)
Jan 09, 2020 28.04 28.04 25.28 27.25 21,976 +0.19(+0.70%)
Jan 08, 2020 27.20 27.20 23.62 27.06 94,989 -0.33(-1.20%)
Jan 07, 2020 26.50 33.00 25.80 27.39 569,558 +2.09(+8.26%)
Jan 06, 2020 19.91 25.60 19.91 25.30 253,796 +6.03(+31.29%)
Jan 03, 2020 18.12 19.64 18.00 19.27 50,700 +0.95(+5.19%)
Jan 02, 2020 18.00 18.80 17.84 18.32 25,205 +0.48(+2.70%)
Dec 31, 2019 17.89 18.44 17.50 17.84 26,800 -0.07(-0.40%)
Dec 30, 2019 19.36 19.36 17.00 17.91 49,378 -1.53(-7.87%)
Dec 27, 2019 19.43 19.84 19.06 19.44 22,800 -0.15(-0.77%)
Dec 26, 2019 18.67 20.70 18.67 19.59 52,419 +0.86(+4.59%)
Dec 24, 2019 18.71 19.52 18.65 18.73 24,700 -0.22(-1.16%)
Dec 23, 2019 20.51 21.18 17.45 18.95 119,516 -1.75(-8.45%)
Dec 20, 2019 20.45 21.99 19.72 20.70 108,200 +0.27(+1.32%)
Dec 19, 2019 21.23 22.98 19.41 20.43 168,679 -1.04(-4.84%)
Dec 18, 2019 20.00 24.59 19.16 21.47 663,233 +2.36(+12.35%)
Dec 17, 2019 25.30 25.30 18.59 19.11 372,812 -6.28(-24.73%)
Dec 16, 2019 30.20 34.80 22.11 25.39 1,024,130 -3.30(-11.50%)
Dec 13, 2019 21.50 44.00 20.01 28.69 5,370,800 +6.44(+28.94%)
Dec 12, 2019 16.85 22.95 16.23 22.25 1,420,313 +6.87(+44.67%)
Dec 11, 2019 15.51 17.81 12.70 15.38 2,499,302 +2.38(+18.31%)
Dec 10, 2019 8.520 15.65 8.070 13.00 1,318,810 +5.07(+63.93%)
Dec 09, 2019 6.590 8.850 6.450 7.930 1,730,838 +2.18(+37.91%)
Dec 06, 2019 5.650 6.590 5.280 5.750 1,350,500 +0.39(+7.28%)
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.