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

Leaf Group Ltd (NY: LEAF )

N/A UNCHANGED
Last Price Updated: 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, 2019 4.250 4.345 4.130 4.180 22,400 -0.04(-0.95%)
Aug 29, 2019 4.350 4.460 4.160 4.220 63,875 +0.03(+0.72%)
Aug 28, 2019 4.120 4.210 4.120 4.190 19,324 +0.05(+1.21%)
Aug 27, 2019 4.410 4.470 4.130 4.140 23,015 -0.23(-5.26%)
Aug 26, 2019 4.140 4.400 4.090 4.370 28,240 +0.26(+6.33%)
Aug 23, 2019 4.400 4.410 4.090 4.110 34,000 -0.33(-7.43%)
Aug 22, 2019 4.440 4.560 4.385 4.440 32,380 -0.01(-0.22%)
Aug 21, 2019 4.720 4.770 4.440 4.450 70,984 -0.25(-5.32%)
Aug 20, 2019 4.820 4.880 4.700 4.700 32,847 -0.13(-2.69%)
Aug 19, 2019 4.830 4.885 4.755 4.830 45,906 +0.03(+0.63%)
Aug 16, 2019 4.820 4.870 4.655 4.800 84,300 +0.00(+0.00%)
Aug 15, 2019 4.830 4.880 4.785 4.800 49,397 +0.00(+0.00%)
Aug 14, 2019 4.720 4.810 4.720 4.800 60,854 -0.01(-0.21%)
Aug 13, 2019 4.770 4.840 4.600 4.810 34,821 +0.00(+0.00%)
Aug 12, 2019 4.780 4.860 4.300 4.810 24,352 -0.02(-0.41%)
Aug 09, 2019 4.800 4.900 4.790 4.830 55,000 -0.02(-0.41%)
Aug 08, 2019 4.620 4.940 4.590 4.850 49,861 +0.24(+5.21%)
Aug 07, 2019 4.590 4.690 4.370 4.610 88,756 -0.07(-1.50%)
Aug 06, 2019 4.980 5.280 4.300 4.680 202,157 -1.00(-17.61%)
Aug 05, 2019 5.820 5.890 5.650 5.680 46,649 -0.35(-5.80%)
Aug 02, 2019 5.990 6.080 5.700 6.030 39,100 -0.01(-0.17%)
Aug 01, 2019 6.060 6.150 6.010 6.040 64,624 -0.06(-0.98%)
Jul 31, 2019 6.490 6.530 6.050 6.100 84,640 -0.41(-6.30%)
Jul 30, 2019 6.430 6.660 6.130 6.510 126,875 -0.01(-0.15%)
Jul 29, 2019 6.700 6.700 6.510 6.520 21,972 -0.22(-3.26%)
Jul 26, 2019 6.510 6.860 6.510 6.740 19,900 +0.24(+3.69%)
Jul 25, 2019 6.600 6.670 6.470 6.500 97,217 -0.16(-2.40%)
Jul 24, 2019 6.510 6.720 6.410 6.660 60,158 +0.10(+1.52%)
Jul 23, 2019 6.300 6.610 6.290 6.560 48,713 +0.28(+4.46%)
Jul 22, 2019 6.570 6.650 6.200 6.280 42,905 -0.27(-4.12%)
Jul 19, 2019 6.990 7.050 6.530 6.550 26,500 -0.45(-6.43%)
Jul 18, 2019 7.000 7.080 6.985 7.000 29,808 -0.04(-0.57%)
Jul 17, 2019 6.970 7.060 6.960 7.040 19,786 +0.02(+0.28%)
Jul 16, 2019 6.750 7.070 6.750 7.020 52,557 +0.26(+3.85%)
Jul 15, 2019 6.820 6.820 6.625 6.760 26,332 -0.06(-0.88%)
Jul 12, 2019 7.010 7.080 6.820 6.820 49,000 -0.25(-3.54%)
Jul 11, 2019 6.800 7.100 6.800 7.070 47,695 +0.22(+3.21%)
Jul 10, 2019 6.750 6.890 6.530 6.850 55,793 +0.09(+1.33%)
Jul 09, 2019 6.700 6.800 6.700 6.760 29,973 +0.01(+0.15%)
Jul 08, 2019 6.930 7.000 6.720 6.750 26,693 -0.21(-3.02%)
Jul 05, 2019 7.100 7.110 6.900 6.960 18,300 -0.22(-3.06%)
Jul 03, 2019 7.020 7.240 6.840 7.180 22,500 +0.16(+2.28%)
Jul 02, 2019 7.060 7.140 6.820 7.020 18,259 -0.06(-0.85%)
Jul 01, 2019 7.440 7.440 7.040 7.080 31,687 -0.33(-4.45%)
Jun 28, 2019 7.150 7.420 7.080 7.410 150,800 +0.28(+3.93%)
Jun 27, 2019 7.030 7.130 7.030 7.130 27,007 +0.13(+1.86%)
Jun 26, 2019 7.000 7.130 6.985 7.000 25,922 +0.00(+0.00%)
Jun 25, 2019 7.040 7.130 6.990 7.000 34,483 -0.05(-0.71%)
Jun 24, 2019 7.060 7.100 6.980 7.050 48,914 -0.06(-0.84%)
Jun 21, 2019 6.840 7.130 6.820 7.110 63,000 +0.22(+3.19%)
Jun 20, 2019 7.240 7.300 6.790 6.890 25,892 -0.30(-4.17%)
Jun 19, 2019 7.070 7.240 7.010 7.190 30,565 +0.10(+1.41%)
Jun 18, 2019 6.840 7.100 6.804 7.090 30,945 +0.25(+3.65%)
Jun 17, 2019 6.860 6.960 6.820 6.840 10,615 -0.02(-0.29%)
Jun 14, 2019 7.010 7.045 6.800 6.860 19,700 -0.18(-2.56%)
Jun 13, 2019 6.870 7.170 6.870 7.040 18,516 +0.14(+2.03%)
Jun 12, 2019 6.750 6.930 6.750 6.900 17,472 +0.14(+2.07%)
Jun 11, 2019 6.830 6.850 6.735 6.760 18,299 -0.07(-1.02%)
Jun 10, 2019 6.670 6.875 6.670 6.830 18,554 +0.13(+1.94%)
Jun 07, 2019 6.580 6.804 6.530 6.700 64,000 +0.09(+1.36%)
Jun 06, 2019 6.730 6.730 6.540 6.610 60,684 -0.13(-1.93%)
Jun 05, 2019 6.840 7.010 6.720 6.740 24,054 -0.14(-2.03%)
Jun 04, 2019 6.930 7.010 6.770 6.880 22,533 -0.01(-0.15%)
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.