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

Lakeland Finl Corp (NQ: LKFN )

62.03 +0.50 (+0.81%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 30, 2003 3.125 3.186 3.125 3.138 38,739 +0.06(+1.92%)
May 29, 2003 3.020 3.125 2.962 3.078 35,295 +0.11(+3.77%)
May 28, 2003 3.090 3.136 2.961 2.966 46,056 -0.12(-3.96%)
May 27, 2003 3.077 3.090 3.077 3.089 5,165 +0.03(+0.99%)
May 23, 2003 3.059 3.092 3.059 3.059 12,913 +0.00(+0.00%)
May 22, 2003 2.987 3.091 2.987 3.059 11,191 +0.09(+2.97%)
May 21, 2003 2.956 3.021 2.955 2.970 7,317 +0.00(+0.08%)
May 20, 2003 2.995 3.019 2.938 2.968 157,969 -0.01(-0.20%)
May 19, 2003 2.997 2.997 2.954 2.974 25,826 +0.01(+0.20%)
May 16, 2003 2.967 3.075 2.962 2.968 56,817 -0.02(-0.54%)
May 15, 2003 3.034 3.036 2.971 2.984 9,469 +0.01(+0.35%)
May 14, 2003 2.934 3.070 2.933 2.974 74,465 +0.03(+1.19%)
May 13, 2003 2.947 3.125 2.939 2.939 4,734 -0.05(-1.52%)
May 12, 2003 3.136 3.258 2.924 2.984 116,647 -0.15(-4.71%)
May 09, 2003 3.067 3.135 3.043 3.132 15,065 +0.06(+2.12%)
May 08, 2003 3.171 3.171 3.067 3.067 12,913 -0.10(-3.30%)
May 07, 2003 3.282 3.282 3.171 3.171 12,913 -0.06(-1.80%)
May 06, 2003 3.229 3.280 3.229 3.229 26,256 -0.02(-0.71%)
May 05, 2003 3.171 3.253 3.165 3.253 21,091 +0.02(+0.68%)
May 02, 2003 3.182 3.253 3.144 3.230 14,634 +0.09(+3.00%)
May 01, 2003 3.160 3.223 3.072 3.136 54,234 +0.09(+3.01%)
Apr 30, 2003 3.078 3.140 2.992 3.045 42,182 +0.04(+1.43%)
Apr 29, 2003 3.079 3.079 2.997 3.002 22,813 -0.08(-2.45%)
Apr 28, 2003 2.909 3.078 2.909 3.077 24,104 -0.00(-0.04%)
Apr 25, 2003 2.985 3.078 2.904 3.078 28,839 +0.17(+6.00%)
Apr 24, 2003 2.945 2.990 2.904 2.904 13,343 -0.00(-0.16%)
Apr 23, 2003 2.935 2.935 2.906 2.909 30,991 -0.05(-1.53%)
Apr 22, 2003 2.973 2.980 2.935 2.954 12,482 -0.00(-0.12%)
Apr 21, 2003 2.934 3.020 2.933 2.957 41,321 -0.11(-3.52%)
Apr 17, 2003 3.038 3.066 2.904 3.066 83,934 +0.09(+2.89%)
Apr 16, 2003 2.921 3.020 2.887 2.980 62,843 +0.04(+1.34%)
Apr 15, 2003 2.869 2.945 2.865 2.940 23,243 +0.08(+2.64%)
Apr 14, 2003 2.933 2.933 2.846 2.865 7,317 -0.01(-0.28%)
Apr 11, 2003 2.865 2.873 2.865 2.873 3,013 +0.00(+0.12%)
Apr 10, 2003 3.078 3.078 2.869 2.869 3,443 -0.02(-0.84%)
Apr 09, 2003 2.954 2.991 2.866 2.894 19,800 +0.01(+0.36%)
Apr 08, 2003 2.962 2.962 2.883 2.883 53,373 -0.03(-1.12%)
Apr 07, 2003 2.919 2.925 2.874 2.916 12,482 +0.02(+0.80%)
Apr 04, 2003 2.875 2.918 2.875 2.892 11,621 -0.03(-0.91%)
Apr 03, 2003 2.927 2.946 2.849 2.919 23,243 -0.01(-0.24%)
Apr 02, 2003 2.901 2.926 2.892 2.926 17,217 +0.04(+1.29%)
Apr 01, 2003 2.904 2.914 2.834 2.889 47,778 -0.02(-0.52%)
Mar 31, 2003 2.887 2.955 2.887 2.904 45,626 +0.02(+0.60%)
Mar 28, 2003 2.910 2.931 2.887 2.887 61,552 -0.02(-0.80%)
Mar 27, 2003 2.910 2.926 2.910 2.910 90,391 +0.00(+0.00%)
Mar 26, 2003 2.938 2.939 2.910 2.910 24,965 -0.01(-0.48%)
Mar 25, 2003 2.910 2.980 2.910 2.924 51,652 +0.01(+0.48%)
Mar 24, 2003 2.913 2.942 2.910 2.910 24,965 -0.00(-0.16%)
Mar 21, 2003 2.990 2.991 2.910 2.914 55,095 -0.03(-1.14%)
Mar 20, 2003 2.916 2.991 2.916 2.948 16,356 +0.02(+0.51%)
Mar 19, 2003 2.933 2.991 2.932 2.933 25,826 +0.00(+0.08%)
Mar 18, 2003 2.933 2.933 2.908 2.931 16,356 -0.02(-0.70%)
Mar 17, 2003 2.975 2.982 2.901 2.952 24,078 +0.01(+0.43%)
Mar 14, 2003 2.962 2.991 2.939 2.939 16,786 -0.01(-0.39%)
Mar 13, 2003 2.893 2.950 2.881 2.950 18,939 -0.00(-0.04%)
Mar 12, 2003 2.920 2.952 2.894 2.952 19,800 +0.03(+1.07%)
Mar 11, 2003 2.918 2.974 2.917 2.920 33,573 +0.08(+2.78%)
Mar 10, 2003 2.848 2.860 2.837 2.841 5,595 -0.02(-0.65%)
Mar 07, 2003 2.866 2.904 2.860 2.860 3,013 +0.00(+0.08%)
Mar 06, 2003 2.858 2.858 2.836 2.858 9,039 +0.00(+0.00%)
Mar 05, 2003 2.858 2.858 2.844 2.858 8,178 -0.00(-0.04%)
Mar 04, 2003 2.822 2.904 2.811 2.859 50,360 +0.05(+1.69%)
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.