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 )

16.15 -0.56 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 08, 2023 8.590 8.625 8.360 8.540 27,969,748 -0.09(-1.04%)
May 05, 2023 9.070 9.080 8.330 8.630 82,612,720 -2.06(-19.27%)
May 04, 2023 10.78 10.89 10.44 10.69 29,323,494 -0.20(-1.84%)
May 03, 2023 10.60 11.24 10.48 10.89 19,679,536 +0.25(+2.35%)
May 02, 2023 10.71 10.89 10.26 10.64 30,955,224 +0.05(+0.47%)
May 01, 2023 10.27 10.96 9.980 10.59 28,051,540 +0.34(+3.32%)
Apr 28, 2023 10.18 10.66 10.11 10.25 15,748,013 +0.05(+0.49%)
Apr 27, 2023 10.21 10.24 9.870 10.20 11,675,479 +0.15(+1.49%)
Apr 26, 2023 10.07 10.36 10.01 10.05 10,272,300 +0.09(+0.90%)
Apr 25, 2023 10.20 10.43 9.945 9.960 17,600,888 -0.26(-2.54%)
Apr 24, 2023 10.40 10.61 10.03 10.22 15,170,450 -0.22(-2.11%)
Apr 21, 2023 9.850 10.52 9.570 10.44 46,675,540 +0.60(+6.10%)
Apr 20, 2023 10.09 10.21 9.750 9.840 15,178,764 -0.43(-4.19%)
Apr 19, 2023 10.17 10.40 9.900 10.27 13,417,867 -0.03(-0.29%)
Apr 18, 2023 10.54 10.55 10.13 10.30 12,385,921 -0.15(-1.44%)
Apr 17, 2023 10.21 10.47 10.15 10.45 13,885,221 +0.28(+2.75%)
Apr 14, 2023 10.03 10.26 9.750 10.17 13,299,416 +0.17(+1.70%)
Apr 13, 2023 9.900 10.06 9.825 10.00 9,624,163 +0.22(+2.25%)
Apr 12, 2023 10.41 10.48 9.750 9.780 15,491,839 -0.57(-5.51%)
Apr 11, 2023 10.00 10.37 9.960 10.35 15,266,218 +0.44(+4.44%)
Apr 10, 2023 9.310 9.990 9.190 9.910 16,379,922 +0.48(+5.09%)
Apr 06, 2023 9.450 9.605 9.210 9.430 11,327,026 +0.05(+0.53%)
Apr 05, 2023 9.410 9.570 9.095 9.380 15,614,791 -0.17(-1.78%)
Apr 04, 2023 9.110 9.585 9.030 9.550 17,592,716 +0.48(+5.29%)
Apr 03, 2023 9.190 9.410 9.050 9.070 14,563,528 -0.20(-2.16%)
Mar 31, 2023 9.070 9.370 9.030 9.270 14,839,625 +0.17(+1.87%)
Mar 30, 2023 9.090 9.338 9.000 9.100 20,004,780 +0.11(+1.22%)
Mar 29, 2023 8.980 9.125 8.600 8.990 34,686,664 +0.12(+1.35%)
Mar 28, 2023 10.12 10.37 8.850 8.870 50,003,912 -0.73(-7.60%)
Mar 27, 2023 9.990 10.05 9.412 9.600 12,802,090 -0.27(-2.74%)
Mar 24, 2023 9.850 10.03 9.720 9.870 13,162,563 +0.04(+0.41%)
Mar 23, 2023 10.14 10.27 9.605 9.830 10,424,435 -0.13(-1.31%)
Mar 22, 2023 10.50 10.53 9.950 9.960 11,943,995 -0.50(-4.78%)
Mar 21, 2023 10.10 10.50 10.01 10.46 14,797,114 +0.53(+5.34%)
Mar 20, 2023 9.930 10.46 9.780 9.930 25,803,716 -0.13(-1.29%)
Mar 17, 2023 9.570 10.12 9.471 10.06 27,384,954 +0.46(+4.79%)
Mar 16, 2023 8.890 9.655 8.840 9.600 28,592,408 +0.61(+6.79%)
Mar 15, 2023 8.280 9.130 8.210 8.990 24,987,702 +0.48(+5.64%)
Mar 14, 2023 9.080 9.280 8.480 8.510 26,996,252 +0.05(+0.59%)
Mar 13, 2023 8.540 8.620 8.190 8.460 16,537,363 -0.25(-2.87%)
Mar 10, 2023 8.880 8.900 8.460 8.710 21,511,736 -0.21(-2.35%)
Mar 09, 2023 9.820 9.860 8.900 8.920 26,341,600 -0.88(-8.98%)
Mar 08, 2023 9.880 9.885 9.700 9.800 13,712,319 -0.08(-0.81%)
Mar 07, 2023 9.750 10.02 9.600 9.880 15,147,572 +0.13(+1.33%)
Mar 06, 2023 10.16 10.22 9.720 9.750 14,229,003 -0.37(-3.66%)
Mar 03, 2023 9.880 10.13 9.850 10.12 18,169,056 +0.34(+3.48%)
Mar 02, 2023 9.750 9.860 9.520 9.780 14,766,990 -0.12(-1.21%)
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.