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 (%)
Aug 31, 2020 12.50 13.50 12.04 13.36 213,328 +0.95(+7.66%)
Aug 28, 2020 11.44 12.49 11.25 12.41 149,700 +0.92(+8.01%)
Aug 27, 2020 12.89 12.89 10.88 11.49 227,965 -1.23(-9.67%)
Aug 26, 2020 13.57 13.80 12.70 12.72 141,398 -0.78(-5.78%)
Aug 25, 2020 13.21 13.92 12.45 13.50 189,293 +0.60(+4.65%)
Aug 24, 2020 13.31 13.50 12.22 12.90 191,913 -0.38(-2.86%)
Aug 21, 2020 13.75 13.99 12.05 13.28 537,300 -0.76(-5.41%)
Aug 20, 2020 13.70 15.44 13.30 14.04 813,540 +0.33(+2.41%)
Aug 19, 2020 11.87 15.20 11.50 13.71 1,686,653 +1.14(+9.07%)
Aug 18, 2020 10.65 12.98 9.650 12.57 1,131,794 +0.76(+6.44%)
Aug 17, 2020 9.990 11.85 8.750 11.81 3,382,090 +4.41(+59.59%)
Aug 14, 2020 7.080 7.500 6.610 7.400 1,654,000 +0.44(+6.32%)
Aug 13, 2020 7.250 7.250 6.840 6.960 46,836 -0.25(-3.47%)
Aug 12, 2020 7.750 8.030 7.050 7.210 72,140 -0.49(-6.36%)
Aug 11, 2020 7.840 7.930 7.440 7.700 74,469 -0.11(-1.41%)
Aug 10, 2020 7.530 8.140 7.530 7.810 103,014 +0.31(+4.13%)
Aug 07, 2020 7.540 7.790 7.290 7.500 27,700 -0.04(-0.53%)
Aug 06, 2020 7.700 7.700 7.030 7.540 38,925 +0.03(+0.40%)
Aug 05, 2020 7.600 7.740 7.510 7.510 32,765 -0.23(-2.97%)
Aug 04, 2020 7.450 7.770 7.450 7.740 20,639 +0.15(+1.98%)
Aug 03, 2020 7.400 7.979 7.270 7.590 31,441 -0.07(-0.91%)
Jul 31, 2020 7.130 7.740 6.900 7.660 45,800 +0.45(+6.24%)
Jul 30, 2020 7.700 7.700 6.050 7.210 122,966 -0.41(-5.38%)
Jul 29, 2020 7.610 7.880 7.370 7.620 20,229 -0.16(-2.06%)
Jul 28, 2020 7.990 8.000 6.770 7.780 70,917 -0.22(-2.75%)
Jul 27, 2020 8.380 8.427 7.910 8.000 36,749 -0.21(-2.56%)
Jul 24, 2020 8.640 8.640 7.880 8.210 56,200 -0.58(-6.60%)
Jul 23, 2020 9.100 9.100 8.410 8.790 63,292 -0.31(-3.41%)
Jul 22, 2020 8.890 9.190 8.610 9.100 48,216 +0.14(+1.56%)
Jul 21, 2020 9.220 9.445 8.890 8.960 47,281 -0.16(-1.75%)
Jul 20, 2020 9.910 9.920 8.880 9.120 104,170 -0.87(-8.71%)
Jul 17, 2020 9.840 10.99 9.020 9.990 407,000 +1.64(+19.64%)
Jul 16, 2020 8.400 10.36 8.160 8.350 171,268 -0.05(-0.60%)
Jul 15, 2020 8.010 8.900 7.850 8.400 149,786 +0.45(+5.66%)
Jul 14, 2020 8.460 8.470 7.760 7.950 48,612 -0.16(-1.97%)
Jul 13, 2020 8.610 8.670 8.020 8.110 49,254 -0.51(-5.92%)
Jul 10, 2020 8.150 8.835 8.000 8.620 42,900 +0.51(+6.29%)
Jul 09, 2020 8.470 8.520 7.681 8.110 26,477 -0.42(-4.92%)
Jul 08, 2020 8.730 8.735 8.150 8.530 46,739 +0.18(+2.16%)
Jul 07, 2020 8.630 8.875 8.100 8.350 49,643 -0.34(-3.91%)
Jul 06, 2020 9.430 9.660 8.520 8.690 48,566 -0.64(-6.86%)
Jul 02, 2020 9.990 10.07 9.161 9.330 37,500 -0.45(-4.60%)
Jul 01, 2020 9.850 10.29 9.490 9.780 37,438 -0.02(-0.20%)
Jun 30, 2020 9.450 10.20 9.060 9.800 83,105 +0.33(+3.48%)
Jun 29, 2020 9.140 9.920 8.790 9.470 29,292 +0.36(+3.95%)
Jun 26, 2020 9.810 10.04 8.820 9.110 42,600 -0.54(-5.60%)
Jun 25, 2020 9.500 9.780 9.050 9.650 68,375 +0.64(+7.10%)
Jun 24, 2020 9.650 9.990 8.410 9.010 93,223 -0.69(-7.11%)
Jun 23, 2020 10.11 10.18 9.680 9.700 59,434 -0.44(-4.34%)
Jun 22, 2020 10.20 10.61 9.790 10.14 39,460 +0.26(+2.63%)
Jun 19, 2020 11.64 12.00 9.750 9.880 140,300 -1.37(-12.18%)
Jun 18, 2020 11.01 12.23 10.94 11.25 76,964 +0.33(+3.02%)
Jun 17, 2020 11.90 12.48 10.72 10.92 103,941 -0.96(-8.08%)
Jun 16, 2020 12.86 12.94 11.37 11.88 101,073 +0.13(+1.11%)
Jun 15, 2020 9.570 12.48 9.000 11.75 165,749 +1.91(+19.41%)
Jun 12, 2020 9.660 10.32 9.270 9.840 86,800 +0.83(+9.21%)
Jun 11, 2020 11.02 11.38 8.800 9.010 210,627 -2.74(-23.32%)
Jun 10, 2020 11.90 12.40 11.04 11.75 141,012 +0.41(+3.62%)
Jun 09, 2020 12.48 12.48 10.21 11.34 180,450 -1.53(-11.89%)
Jun 08, 2020 10.25 13.00 10.08 12.87 396,877 +2.80(+27.81%)
Jun 05, 2020 10.06 11.25 9.660 10.07 203,400 +0.24(+2.44%)
Jun 04, 2020 8.850 9.880 8.620 9.830 237,412 +0.84(+9.34%)
Jun 03, 2020 8.730 9.989 8.500 8.990 88,445 +0.25(+2.86%)
Jun 02, 2020 8.170 8.990 8.086 8.740 101,977 +0.69(+8.57%)
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.