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

Lundin Mining Corporation (OP: LUNMF )

10.75 -0.10 (-0.92%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 12, 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 (%)
Sep 30, 2009 3.380 3.440 3.270 3.353 58,245 +0.09(+2.86%)
Sep 29, 2009 3.361 3.361 3.192 3.260 85,641 -0.09(-2.69%)
Sep 28, 2009 3.275 3.468 3.274 3.350 96,720 +0.04(+1.21%)
Sep 25, 2009 3.331 3.400 3.269 3.310 93,830 -0.07(-2.07%)
Sep 24, 2009 3.552 3.560 3.350 3.380 90,300 -0.15(-4.20%)
Sep 23, 2009 3.534 3.570 3.490 3.528 32,941 +0.02(+0.51%)
Sep 22, 2009 3.645 3.670 3.500 3.510 54,840 +0.00(+0.00%)
Sep 21, 2009 3.563 3.630 3.500 3.510 52,570 -0.13(-3.53%)
Sep 18, 2009 3.650 3.720 3.510 3.638 22,775 -0.03(-0.86%)
Sep 17, 2009 3.897 3.897 3.580 3.670 106,821 -0.20(-5.17%)
Sep 16, 2009 3.860 3.940 3.839 3.870 130,632 +0.04(+1.06%)
Sep 15, 2009 3.717 3.850 3.707 3.829 79,413 +0.13(+3.40%)
Sep 14, 2009 3.680 3.720 3.636 3.704 40,969 -0.05(-1.24%)
Sep 11, 2009 3.668 3.752 3.650 3.750 66,869 +0.10(+2.74%)
Sep 10, 2009 3.680 3.696 3.620 3.650 72,290 -0.02(-0.54%)
Sep 09, 2009 3.700 3.780 3.670 3.670 47,774 -0.05(-1.33%)
Sep 08, 2009 3.737 3.778 3.700 3.720 141,925 +0.10(+2.75%)
Sep 04, 2009 3.566 3.655 3.523 3.620 103,809 +0.06(+1.69%)
Sep 03, 2009 3.456 3.600 3.400 3.560 81,820 +0.10(+2.98%)
Sep 02, 2009 3.247 3.489 3.208 3.457 97,395 +0.11(+3.19%)
Sep 01, 2009 3.350 3.433 3.330 3.350 68,113 -0.06(-1.77%)
Aug 31, 2009 3.486 3.547 3.348 3.410 70,062 -0.12(-3.39%)
Aug 28, 2009 3.562 3.593 3.487 3.530 48,354 +0.06(+1.69%)
Aug 27, 2009 3.499 3.521 3.400 3.471 54,056 -0.01(-0.24%)
Aug 26, 2009 3.532 3.562 3.460 3.480 38,785 -0.08(-2.30%)
Aug 25, 2009 3.550 3.631 3.550 3.562 76,932 +0.02(+0.62%)
Aug 24, 2009 3.600 3.620 3.540 3.540 127,427 -0.06(-1.67%)
Aug 21, 2009 3.498 3.611 3.489 3.600 139,697 +0.20(+5.88%)
Aug 20, 2009 3.470 3.470 3.360 3.400 78,573 -0.02(-0.69%)
Aug 19, 2009 3.364 3.527 3.327 3.424 70,318 -0.07(-1.90%)
Aug 18, 2009 3.399 3.510 3.349 3.490 83,410 +0.18(+5.39%)
Aug 17, 2009 3.409 3.450 3.300 3.312 102,050 -0.30(-8.27%)
Aug 14, 2009 3.655 3.670 3.550 3.610 38,681 -0.05(-1.37%)
Aug 13, 2009 3.614 3.680 3.581 3.660 118,540 +0.16(+4.57%)
Aug 12, 2009 3.511 3.583 3.454 3.500 67,566 -0.05(-1.30%)
Aug 11, 2009 3.624 3.625 3.430 3.546 91,766 -0.19(-5.02%)
Aug 10, 2009 3.640 3.755 3.550 3.733 61,825 +0.03(+0.77%)
Aug 07, 2009 3.658 3.740 3.615 3.705 99,850 +0.15(+4.07%)
Aug 06, 2009 3.395 3.670 3.370 3.560 159,903 +0.19(+5.64%)
Aug 05, 2009 3.470 3.540 3.370 3.370 59,630 -0.05(-1.46%)
Aug 04, 2009 3.409 3.580 3.400 3.420 170,946 +0.04(+1.18%)
Aug 03, 2009 3.250 3.470 3.170 3.380 458,562 +0.31(+10.10%)
Jul 31, 2009 3.010 3.170 3.010 3.070 78,928 +0.07(+2.33%)
Jul 30, 2009 2.982 3.030 2.930 3.000 43,916 +0.20(+7.07%)
Jul 29, 2009 2.868 2.920 2.750 2.802 40,943 -0.15(-5.08%)
Jul 28, 2009 2.926 3.029 2.880 2.952 43,085 +0.03(+1.10%)
Jul 27, 2009 3.050 3.050 2.890 2.920 46,714 -0.11(-3.49%)
Jul 24, 2009 3.110 3.130 3.006 3.026 61,976 -0.12(-3.95%)
Jul 23, 2009 3.007 3.190 3.007 3.150 81,020 +0.16(+5.21%)
Jul 22, 2009 2.990 3.040 2.980 2.994 6,285 +0.00(+0.15%)
Jul 21, 2009 3.148 3.151 2.970 2.990 82,030 -0.12(-3.73%)
Jul 20, 2009 2.955 3.106 2.910 3.106 216,590 +0.21(+7.20%)
Jul 17, 2009 2.815 2.901 2.810 2.897 40,668 +0.02(+0.66%)
Jul 16, 2009 2.808 2.878 2.760 2.878 76,304 -0.02(-0.83%)
Jul 15, 2009 2.752 2.902 2.750 2.902 51,271 +0.29(+11.19%)
Jul 14, 2009 2.630 2.683 2.610 2.610 18,055 +0.02(+0.77%)
Jul 13, 2009 2.400 2.590 2.400 2.590 45,185 +0.16(+6.58%)
Jul 10, 2009 2.475 2.512 2.420 2.430 22,934 -0.12(-4.88%)
Jul 09, 2009 2.537 2.580 2.470 2.555 30,378 +0.15(+6.45%)
Jul 08, 2009 2.543 2.580 2.279 2.400 211,890 -0.20(-7.69%)
Jul 07, 2009 2.720 2.725 2.600 2.600 62,527 -0.09(-3.49%)
Jul 06, 2009 2.761 2.761 2.650 2.694 71,858 -0.22(-7.42%)
Jul 02, 2009 2.837 3.000 2.837 2.910 93,680 +0.14(+5.05%)
Jul 01, 2009 2.940 2.960 2.760 2.770 60,281 -0.11(-3.82%)
Jun 30, 2009 2.882 2.928 2.810 2.880 23,599 -0.04(-1.22%)
Jun 29, 2009 2.880 2.930 2.870 2.916 125,746 +0.03(+1.16%)
Jun 26, 2009 2.861 2.890 2.810 2.882 24,243 +0.03(+0.95%)
Jun 25, 2009 2.760 2.901 2.760 2.855 84,608 +0.12(+4.58%)
Jun 24, 2009 2.670 2.800 2.660 2.730 93,017 +0.13(+5.00%)
Jun 23, 2009 2.700 2.717 2.568 2.600 146,862 -0.15(-5.45%)
Jun 22, 2009 2.788 2.810 2.690 2.750 162,538 -0.19(-6.37%)
Jun 19, 2009 2.739 2.937 2.720 2.937 53,527 +0.18(+6.59%)
Jun 18, 2009 2.726 2.850 2.688 2.756 90,550 -0.14(-4.98%)
Jun 17, 2009 2.900 2.900 2.670 2.900 87,613 -0.04(-1.36%)
Jun 16, 2009 2.950 2.990 2.924 2.940 32,466 +0.01(+0.24%)
Jun 15, 2009 3.021 3.021 2.850 2.933 166,682 -0.10(-3.20%)
Jun 12, 2009 2.912 3.080 2.912 3.030 119,654 -0.01(-0.33%)
Jun 11, 2009 2.893 3.071 2.820 3.040 163,267 +0.21(+7.42%)
Jun 10, 2009 2.760 2.894 2.760 2.830 115,095 +0.08(+2.91%)
Jun 09, 2009 2.630 2.830 2.620 2.750 93,553 +0.14(+5.36%)
Jun 08, 2009 2.599 2.672 2.500 2.610 36,832 -0.06(-2.35%)
Jun 05, 2009 2.647 2.673 2.580 2.673 89,405 +0.02(+0.81%)
Jun 04, 2009 2.513 2.660 2.510 2.651 79,469 +0.14(+5.64%)
Jun 03, 2009 2.651 2.651 2.463 2.510 121,688 -0.19(-7.04%)
Jun 02, 2009 2.622 2.748 2.590 2.700 90,344 +0.08(+2.96%)
Jun 01, 2009 2.486 2.643 2.480 2.623 278,513 +0.22(+9.36%)
May 29, 2009 2.400 2.415 2.360 2.398 63,540 +0.04(+1.71%)
May 28, 2009 2.266 2.390 2.210 2.358 111,946 +0.11(+4.95%)
May 27, 2009 2.304 2.312 2.201 2.247 38,470 -0.04(-1.90%)
May 26, 2009 2.243 2.320 2.214 2.290 81,584 -0.05(-2.20%)
May 22, 2009 2.256 2.380 2.250 2.341 131,697 +0.14(+6.43%)
May 21, 2009 2.205 2.255 2.110 2.200 95,640 -0.13(-5.58%)
May 20, 2009 2.405 2.487 2.310 2.330 157,663 +0.00(+0.00%)
May 19, 2009 2.220 2.361 2.155 2.330 195,340 +0.15(+6.88%)
May 18, 2009 2.150 2.220 2.070 2.180 90,584 +0.20(+10.21%)
May 15, 2009 2.107 2.124 1.940 1.978 64,520 -0.11(-5.36%)
May 14, 2009 2.027 2.115 2.010 2.090 111,790 +0.05(+2.58%)
May 13, 2009 2.116 2.139 2.000 2.038 238,205 -0.17(-7.64%)
May 12, 2009 2.249 2.322 2.086 2.206 160,375 -0.01(-0.63%)
May 11, 2009 2.253 2.414 2.179 2.220 95,220 -0.31(-12.24%)
May 08, 2009 2.380 2.530 2.362 2.530 263,221 +0.34(+15.50%)
May 07, 2009 2.340 2.520 1.996 2.190 521,177 -0.16(-6.73%)
May 06, 2009 2.299 2.387 2.150 2.348 230,763 +0.10(+4.45%)
May 05, 2009 2.280 2.311 2.190 2.248 69,772 -0.04(-1.60%)
May 04, 2009 2.115 2.363 2.106 2.284 391,736 +0.18(+8.79%)
May 01, 2009 1.860 2.110 1.860 2.100 209,570 +0.25(+13.51%)
Apr 30, 2009 1.825 2.000 1.740 1.850 71,058 +0.08(+4.34%)
Apr 29, 2009 1.716 1.820 1.716 1.773 363,751 +0.07(+4.36%)
Apr 28, 2009 1.650 1.724 1.640 1.699 79,840 -0.04(-2.19%)
Apr 27, 2009 1.718 1.790 1.718 1.737 139,044 -0.02(-1.31%)
Apr 24, 2009 1.737 1.820 1.730 1.760 68,890 +0.06(+3.67%)
Apr 23, 2009 1.640 1.722 1.640 1.698 156,350 +0.07(+4.36%)
Apr 22, 2009 1.636 1.670 1.627 1.627 148,882 -0.03(-1.73%)
Apr 21, 2009 1.500 1.670 1.500 1.655 410,638 +0.06(+3.71%)
Apr 20, 2009 1.697 1.697 1.550 1.596 109,515 -0.17(-9.53%)
Apr 17, 2009 1.730 1.765 1.660 1.764 245,344 -0.06(-3.13%)
Apr 16, 2009 1.845 1.850 1.750 1.821 210,307 -0.07(-3.62%)
Apr 15, 2009 1.761 1.890 1.761 1.890 428,721 +0.13(+7.39%)
Apr 14, 2009 1.849 1.849 1.720 1.760 354,978 -0.05(-3.03%)
Apr 13, 2009 1.760 1.866 1.745 1.815 204,901 +0.06(+3.54%)
Apr 09, 2009 1.721 1.770 1.700 1.753 287,473 +0.11(+6.89%)
Apr 08, 2009 1.654 1.673 1.590 1.640 171,110 +0.02(+1.23%)
Apr 07, 2009 1.620 1.688 1.610 1.620 439,597 -0.02(-1.22%)
Apr 06, 2009 1.680 1.744 1.640 1.640 336,325 -0.05(-2.92%)
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.