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

Landec Cp (NQ: LNDC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 14, 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 (%)
Aug 30, 2002 2.000 2.230 2.000 2.169 2,500 +0.12(+5.81%)
Aug 29, 2002 2.020 2.050 2.020 2.050 101,900 +0.02(+0.97%)
Aug 28, 2002 2.050 2.100 2.030 2.030 12,900 -0.12(-5.58%)
Aug 27, 2002 2.120 2.150 2.100 2.150 22,100 +0.00(+0.00%)
Aug 26, 2002 2.100 2.150 2.060 2.150 51,300 +0.00(+0.00%)
Aug 23, 2002 2.180 2.200 2.070 2.150 58,800 +0.00(+0.00%)
Aug 22, 2002 2.200 2.200 2.030 2.150 104,300 -0.05(-2.27%)
Aug 21, 2002 2.300 2.300 2.010 2.200 152,600 -0.20(-8.33%)
Aug 20, 2002 2.750 2.780 2.150 2.400 204,900 -0.29(-10.78%)
Aug 16, 2002 2.680 2.790 2.650 2.690 16,100 +0.05(+1.89%)
Aug 15, 2002 2.700 2.700 2.600 2.640 12,600 -0.04(-1.49%)
Aug 14, 2002 2.770 2.770 2.670 2.680 47,300 -0.07(-2.55%)
Aug 13, 2002 2.910 2.910 2.750 2.750 12,800 -0.20(-6.78%)
Aug 12, 2002 3.190 3.190 2.650 2.950 52,300 -0.51(-14.72%)
Aug 07, 2002 3.300 3.459 3.300 3.459 200,100 +0.01(+0.29%)
Aug 06, 2002 3.350 3.449 3.350 3.449 4,600 +0.10(+2.96%)
Aug 05, 2002 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 02, 2002 3.350 3.350 3.350 3.350 800 +0.00(+0.00%)
Aug 01, 2002 3.400 3.400 3.350 3.350 3,800 +0.06(+1.89%)
Jul 31, 2002 3.380 3.380 3.249 3.288 19,100 -0.21(-6.03%)
Jul 30, 2002 3.499 3.499 3.499 3.499 200 -0.05(-1.44%)
Jul 29, 2002 3.600 3.640 3.400 3.550 400 +0.05(+1.43%)
Jul 26, 2002 3.399 3.500 3.260 3.500 7,200 +0.00(+0.00%)
Jul 25, 2002 3.490 3.500 3.490 3.500 2,000 +0.25(+7.69%)
Jul 24, 2002 3.350 3.350 3.250 3.250 13,700 -0.10(-2.99%)
Jul 23, 2002 3.360 3.440 3.350 3.350 2,000 +0.00(+0.00%)
Jul 22, 2002 3.350 3.400 3.350 3.350 5,200 -0.01(-0.30%)
Jul 19, 2002 3.490 3.490 3.360 3.360 21,000 -0.14(-4.00%)
Jul 17, 2002 3.500 3.600 3.500 3.500 125,800 +0.01(+0.29%)
Jul 12, 2002 3.300 3.490 3.000 3.490 9,300 +0.18(+5.44%)
Jul 11, 2002 3.480 3.500 3.100 3.310 24,100 -0.17(-4.89%)
Jul 10, 2002 3.650 3.651 3.180 3.480 47,600 -0.17(-4.66%)
Jul 09, 2002 3.730 3.730 3.650 3.650 5,800 -0.08(-2.14%)
Jul 08, 2002 3.900 3.900 3.730 3.730 500 -0.17(-4.36%)
Jul 05, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 04, 2002 3.750 3.900 3.720 3.900 3,900 +0.00(+0.00%)
Jul 03, 2002 3.750 3.900 3.720 3.900 3,900 +0.05(+1.30%)
Jul 02, 2002 3.890 3.900 3.750 3.850 2,100 -0.04(-1.03%)
Jul 01, 2002 3.711 3.890 3.710 3.890 700 +0.11(+2.91%)
Jun 28, 2002 3.700 3.780 3.700 3.780 6,800 +0.08(+2.16%)
Jun 27, 2002 3.800 3.800 3.671 3.700 2,800 -0.10(-2.63%)
Jun 26, 2002 3.790 3.850 3.790 3.800 6,500 +0.05(+1.33%)
Jun 25, 2002 3.660 3.850 3.650 3.750 6,200 +0.02(+0.54%)
Jun 21, 2002 3.730 3.730 3.730 3.730 400 +0.01(+0.27%)
Jun 20, 2002 3.750 3.800 3.720 3.720 10,000 -0.03(-0.80%)
Jun 19, 2002 3.713 3.713 3.710 3.750 3,000 -0.19(-4.82%)
Jun 18, 2002 3.977 3.980 3.940 3.940 4,000 -0.06(-1.50%)
Jun 17, 2002 3.852 4.020 3.500 4.000 12,100 +0.00(+0.00%)
Jun 14, 2002 4.040 4.040 3.660 4.000 9,100 +0.16(+4.17%)
Jun 12, 2002 4.100 4.150 3.800 3.840 14,800 +0.14(+3.78%)
Jun 11, 2002 3.880 4.019 3.650 3.700 55,100 -0.32(-7.93%)
Jun 10, 2002 4.000 4.100 3.950 4.019 107,300 +0.02(+0.46%)
Jun 07, 2002 4.130 4.230 3.810 4.000 57,800 -0.12(-2.91%)
Jun 06, 2002 4.290 4.290 4.120 4.120 16,000 -0.28(-6.36%)
Jun 05, 2002 4.180 4.400 4.180 4.400 500 +0.19(+4.51%)
May 31, 2002 4.130 4.290 4.100 4.210 12,600 +0.09(+2.18%)
May 28, 2002 4.150 4.190 4.120 4.120 9,800 +0.04(+0.98%)
May 27, 2002 4.150 4.150 4.020 4.080 1,900 +0.00(+0.00%)
May 24, 2002 4.150 4.150 4.020 4.080 1,900 -0.06(-1.45%)
May 23, 2002 4.050 4.140 4.050 4.140 12,900 +0.04(+0.98%)
May 22, 2002 4.090 4.100 4.090 4.100 3,300 +0.05(+1.23%)
May 21, 2002 4.000 4.070 4.000 4.050 14,700 +0.05(+1.15%)
May 20, 2002 4.000 4.050 3.999 4.004 4,000 -0.04(-1.01%)
May 17, 2002 4.000 4.050 4.000 4.045 23,500 +0.10(+2.66%)
May 16, 2002 3.949 4.000 3.800 3.940 41,400 -0.01(-0.25%)
May 15, 2002 3.950 4.000 3.610 3.950 87,800 -0.04(-1.00%)
May 14, 2002 3.938 3.950 3.770 3.990 48,800 +0.23(+6.12%)
May 13, 2002 3.720 3.950 3.720 3.760 27,100 -0.09(-2.34%)
May 10, 2002 3.849 3.890 3.790 3.850 17,200 -0.01(-0.26%)
May 09, 2002 3.850 3.949 3.850 3.860 16,100 -0.04(-1.03%)
May 08, 2002 3.950 3.950 3.710 3.900 37,200 +0.10(+2.63%)
May 07, 2002 3.939 3.940 3.800 3.800 30,000 -0.14(-3.55%)
May 06, 2002 3.810 3.950 3.801 3.940 10,500 +0.10(+2.60%)
May 03, 2002 3.988 4.000 3.840 3.840 19,100 -0.02(-0.52%)
May 02, 2002 3.890 4.000 3.800 3.860 34,000 -0.03(-0.77%)
May 01, 2002 3.800 3.900 3.800 3.890 42,600 +0.09(+2.37%)
Apr 30, 2002 3.800 3.800 3.550 3.800 66,600 -0.05(-1.30%)
Apr 29, 2002 3.820 3.850 3.622 3.850 8,100 +0.02(+0.52%)
Apr 26, 2002 3.662 3.830 3.662 3.830 4,600 +0.18(+4.93%)
Apr 25, 2002 3.650 3.840 3.650 3.650 4,400 -0.10(-2.67%)
Apr 24, 2002 3.600 3.750 3.600 3.750 8,400 +0.05(+1.35%)
Apr 23, 2002 3.750 3.750 3.700 3.700 41,300 -0.10(-2.63%)
Apr 22, 2002 3.730 3.850 3.700 3.800 17,000 +0.10(+2.70%)
Apr 19, 2002 3.562 3.740 3.560 3.700 15,300 +0.14(+3.93%)
Apr 18, 2002 3.749 4.060 3.560 3.560 26,300 -0.10(-2.73%)
Apr 17, 2002 3.800 3.800 3.660 3.660 83,300 -0.05(-1.35%)
Apr 16, 2002 3.600 3.780 3.550 3.710 117,000 +0.11(+3.06%)
Apr 15, 2002 3.600 3.600 3.600 3.600 100 +0.00(+0.00%)
Apr 12, 2002 3.600 3.690 3.520 3.600 8,800 -0.10(-2.70%)
Apr 11, 2002 3.750 3.750 3.650 3.700 27,600 +0.20(+5.71%)
Apr 10, 2002 3.525 3.650 3.500 3.500 40,600 -0.10(-2.78%)
Apr 09, 2002 3.848 3.848 3.530 3.600 23,000 -0.17(-4.51%)
Apr 08, 2002 3.510 3.850 3.510 3.770 21,600 +0.07(+1.89%)
Apr 05, 2002 3.620 3.700 3.500 3.700 13,800 +0.08(+2.21%)
Apr 04, 2002 3.689 3.690 3.600 3.620 1,100 -0.07(-1.90%)
Apr 03, 2002 3.700 3.700 3.620 3.690 3,500 -0.01(-0.27%)
Apr 02, 2002 3.600 3.700 3.600 3.700 26,400 +0.00(+0.00%)
Apr 01, 2002 3.785 3.785 3.650 3.700 7,400 +0.00(+0.00%)
Mar 29, 2002 3.750 3.800 3.500 3.700 50,300 +0.00(+0.00%)
Mar 28, 2002 3.750 3.800 3.500 3.700 50,300 -0.05(-1.33%)
Mar 27, 2002 3.700 3.750 3.700 3.750 45,600 +0.05(+1.35%)
Mar 26, 2002 3.650 3.700 3.600 3.700 11,100 +0.05(+1.38%)
Mar 25, 2002 3.739 3.739 3.600 3.650 3,600 -0.09(-2.42%)
Mar 22, 2002 3.650 3.740 3.500 3.740 36,200 +0.04(+1.08%)
Mar 21, 2002 3.770 3.770 3.650 3.700 1,000 +0.05(+1.37%)
Mar 20, 2002 3.750 3.750 3.650 3.650 4,500 -0.20(-5.19%)
Mar 19, 2002 3.751 3.870 3.750 3.850 65,900 -0.03(-0.70%)
Mar 18, 2002 3.750 3.877 3.480 3.877 5,600 +0.03(+0.71%)
Mar 15, 2002 3.700 3.920 3.700 3.850 21,900 +0.05(+1.32%)
Mar 14, 2002 3.720 3.820 3.720 3.800 17,800 +0.15(+4.11%)
Mar 13, 2002 3.790 3.840 3.600 3.650 58,900 +0.01(+0.27%)
Mar 12, 2002 3.501 3.787 3.500 3.640 3,500 +0.14(+4.00%)
Mar 11, 2002 3.520 3.520 3.500 3.500 5,500 -0.01(-0.28%)
Mar 08, 2002 3.510 3.510 3.510 3.510 22,300 -0.14(-3.84%)
Mar 07, 2002 3.650 3.650 3.650 3.650 1,500 -0.14(-3.69%)
Mar 06, 2002 3.600 3.790 3.600 3.790 11,500 +0.19(+5.28%)
Mar 05, 2002 3.600 3.650 3.600 3.600 15,200 +0.00(+0.00%)
Mar 04, 2002 3.650 3.700 3.600 3.600 3,900 -0.25(-6.49%)
Mar 01, 2002 3.720 3.850 3.720 3.850 200 +0.20(+5.48%)
Feb 28, 2002 3.710 3.710 3.650 3.650 40,000 -0.15(-3.95%)
Feb 27, 2002 3.700 3.800 3.700 3.800 13,000 +0.00(+0.00%)
Feb 26, 2002 3.780 3.800 3.750 3.800 52,200 +0.05(+1.33%)
Feb 25, 2002 3.705 3.800 3.700 3.750 32,900 +0.00(+0.00%)
Feb 22, 2002 3.750 3.800 3.600 3.750 116,000 -0.05(-1.32%)
Feb 21, 2002 3.650 4.000 3.600 3.800 72,100 +0.15(+4.11%)
Feb 20, 2002 3.530 3.650 3.530 3.650 43,800 +0.05(+1.39%)
Feb 19, 2002 3.750 3.750 3.300 3.600 30,000 -0.21(-5.51%)
Feb 18, 2002 3.798 3.990 3.798 3.810 4,900 +0.00(+0.00%)
Feb 15, 2002 3.798 3.990 3.798 3.810 4,900 +0.21(+5.83%)
Feb 14, 2002 3.790 3.800 3.500 3.600 9,700 -0.01(-0.28%)
Feb 13, 2002 3.800 3.800 3.610 3.610 900 -0.08(-2.17%)
Feb 12, 2002 3.800 3.800 3.690 3.690 3,100 -0.26(-6.58%)
Feb 11, 2002 3.500 4.240 3.450 3.950 16,200 +0.45(+12.86%)
Feb 08, 2002 3.600 3.600 3.500 3.500 8,600 -0.15(-4.11%)
Feb 07, 2002 3.500 3.650 3.450 3.650 121,400 -0.25(-6.41%)
Feb 06, 2002 3.750 3.900 3.550 3.900 2,100 +0.15(+4.00%)
Feb 05, 2002 3.700 3.750 3.630 3.750 5,700 -0.14(-3.60%)
Feb 04, 2002 3.590 3.900 3.350 3.890 16,200 +0.09(+2.42%)
Feb 01, 2002 3.699 3.798 3.550 3.798 8,200 +0.10(+2.65%)
Jan 31, 2002 3.700 3.746 3.450 3.700 113,300 +0.10(+2.79%)
Jan 30, 2002 3.500 3.600 3.350 3.600 27,100 -0.10(-2.71%)
Jan 29, 2002 3.600 3.730 3.550 3.700 16,900 +0.10(+2.78%)
Jan 28, 2002 3.600 3.700 3.500 3.600 6,700 -0.15(-4.00%)
Jan 25, 2002 3.710 3.799 3.600 3.750 11,900 +0.06(+1.63%)
Jan 24, 2002 3.550 3.690 3.250 3.690 13,300 -0.06(-1.60%)
Jan 23, 2002 3.750 3.940 3.450 3.750 46,400 -0.05(-1.32%)
Jan 22, 2002 3.800 3.840 3.560 3.800 4,200 -0.20(-5.00%)
Jan 21, 2002 3.950 4.000 3.950 4.000 2,900 +0.00(+0.00%)
Jan 18, 2002 3.950 4.000 3.950 4.000 2,900 +0.15(+3.90%)
Jan 17, 2002 3.850 3.850 3.850 3.850 300 -0.05(-1.28%)
Jan 16, 2002 4.100 4.100 3.390 3.900 10,600 -0.10(-2.50%)
Jan 15, 2002 4.300 4.300 3.900 4.000 14,700 -0.25(-5.88%)
Jan 14, 2002 4.350 4.470 4.250 4.250 11,800 -0.12(-2.75%)
Jan 11, 2002 4.499 4.540 4.370 4.370 7,600 +0.02(+0.46%)
Jan 10, 2002 4.670 4.800 4.290 4.350 34,900 +0.60(+16.00%)
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.