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

Lakeland Finl Corp (NQ: LKFN )

62.03 +0.50 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2002 2.753 2.765 2.738 2.752 29,700 -0.00(-0.04%)
Sep 27, 2002 2.772 2.772 2.753 2.753 19,800 -0.02(-0.59%)
Sep 26, 2002 2.809 2.851 2.763 2.769 27,487 -0.05(-1.61%)
Sep 25, 2002 2.816 2.816 2.786 2.815 3,873 +0.06(+2.24%)
Sep 24, 2002 2.770 2.797 2.753 2.753 26,983 -0.02(-0.84%)
Sep 23, 2002 2.812 2.823 2.770 2.776 44,334 -0.06(-2.25%)
Sep 20, 2002 2.845 2.868 2.811 2.840 66,287 +0.03(+1.20%)
Sep 19, 2002 2.834 2.846 2.806 2.806 11,191 -0.06(-2.15%)
Sep 18, 2002 2.824 2.868 2.824 2.868 860 +0.05(+1.61%)
Sep 17, 2002 2.820 2.851 2.820 2.823 20,660 +0.00(+0.08%)
Sep 16, 2002 2.822 2.836 2.820 2.820 4,390,439 -0.05(-1.90%)
Sep 13, 2002 2.848 2.875 2.823 2.875 17,647 +0.02(+0.61%)
Sep 12, 2002 2.918 2.945 2.858 2.858 12,482 -0.06(-2.07%)
Sep 11, 2002 2.918 2.918 2.918 2.918 430 -0.07(-2.33%)
Sep 10, 2002 2.962 2.991 2.919 2.988 7,003 +0.08(+2.76%)
Sep 09, 2002 3.019 3.019 2.908 2.908 6,456 -0.10(-3.36%)
Sep 06, 2002 3.019 3.019 2.950 3.009 28,839 +0.08(+2.57%)
Sep 05, 2002 3.064 3.064 2.933 2.933 4,304 -0.13(-4.28%)
Sep 04, 2002 3.064 3.064 3.064 3.064 5,165 +0.08(+2.65%)
Sep 03, 2002 3.078 3.079 2.985 2.985 20,660 -0.08(-2.66%)
Aug 30, 2002 3.100 3.107 3.024 3.067 15,495 +0.06(+1.86%)
Aug 29, 2002 3.020 3.020 3.009 3.011 1,291 -0.01(-0.31%)
Aug 28, 2002 3.102 3.102 3.020 3.020 5,595 -0.05(-1.70%)
Aug 27, 2002 3.135 3.135 3.023 3.072 12,189 -0.03(-0.99%)
Aug 26, 2002 2.933 3.117 2.852 3.103 14,204 +0.10(+3.23%)
Aug 23, 2002 2.927 3.090 2.917 3.006 22,770 -0.12(-3.97%)
Aug 22, 2002 3.090 3.131 3.090 3.131 13,773 +0.00(+0.15%)
Aug 21, 2002 3.020 3.136 3.020 3.126 13,343 +0.02(+0.64%)
Aug 20, 2002 3.136 3.136 3.026 3.106 5,595 +0.14(+4.86%)
Aug 16, 2002 2.933 3.015 2.933 2.962 6,026 -0.01(-0.35%)
Aug 15, 2002 2.933 2.973 2.869 2.973 42,677 +0.01(+0.35%)
Aug 14, 2002 2.945 3.024 2.917 2.962 17,217 +0.01(+0.39%)
Aug 13, 2002 2.985 2.985 2.950 2.950 43,904 -0.10(-3.13%)
Aug 12, 2002 3.055 3.055 3.020 3.046 46,917 -0.07(-2.38%)
Aug 07, 2002 3.136 3.141 3.082 3.120 16,804 -0.04(-1.25%)
Aug 06, 2002 3.149 3.232 3.125 3.160 114,495 +0.01(+0.18%)
Aug 05, 2002 3.226 3.226 3.148 3.154 124,826 -0.10(-3.04%)
Aug 02, 2002 3.214 3.280 3.214 3.253 23,673 -0.02(-0.64%)
Aug 01, 2002 3.205 3.275 3.181 3.273 15,495 +0.11(+3.41%)
Jul 31, 2002 3.253 3.305 3.136 3.165 64,565 -0.15(-4.39%)
Jul 30, 2002 3.264 3.311 3.148 3.311 106,317 +0.03(+0.88%)
Jul 29, 2002 3.169 3.282 3.169 3.282 157,539 +0.08(+2.39%)
Jul 26, 2002 3.186 3.211 3.154 3.205 79,200 -0.01(-0.40%)
Jul 25, 2002 3.187 3.282 3.038 3.218 37,447 -0.01(-0.18%)
Jul 24, 2002 3.014 3.223 2.904 3.223 77,908 +0.20(+6.61%)
Jul 23, 2002 3.177 3.177 3.009 3.024 86,517 -0.15(-4.83%)
Jul 22, 2002 3.229 3.243 3.177 3.177 130,852 -0.05(-1.62%)
Jul 19, 2002 3.282 3.282 3.229 3.229 24,104 -0.03(-1.07%)
Jul 17, 2002 3.298 3.301 3.258 3.264 68,439 -0.03(-1.06%)
Jul 12, 2002 3.312 3.344 3.299 3.299 15,065 -0.02(-0.49%)
Jul 11, 2002 3.377 3.377 3.315 3.315 3,443 -0.07(-2.06%)
Jul 10, 2002 3.380 3.412 3.299 3.385 100,291 -0.02(-0.51%)
Jul 09, 2002 3.401 3.402 3.401 3.402 53,373 +0.00(+0.03%)
Jul 08, 2002 3.394 3.401 3.394 3.401 54,665 -0.01(-0.41%)
Jul 05, 2002 3.368 3.415 3.350 3.415 25,826 +0.01(+0.41%)
Jul 04, 2002 3.414 3.433 3.388 3.401 34,865 +0.00(+0.00%)
Jul 03, 2002 3.414 3.433 3.388 3.401 34,865 -0.00(-0.03%)
Jul 02, 2002 3.384 3.402 3.302 3.402 39,169 -0.02(-0.58%)
Jul 01, 2002 3.361 3.457 3.257 3.422 135,587 +0.07(+2.15%)
Jun 28, 2002 3.253 3.350 3.194 3.350 1,309,814 +0.14(+4.34%)
Jun 27, 2002 3.149 3.264 3.149 3.211 136,017 +0.06(+1.99%)
Jun 26, 2002 3.107 3.293 3.107 3.148 81,352 +0.05(+1.61%)
Jun 25, 2002 3.095 3.107 3.078 3.098 34,434 -0.02(-0.60%)
Jun 21, 2002 3.119 3.119 3.113 3.117 37,017 -0.02(-0.63%)
Jun 20, 2002 3.114 3.136 3.107 3.136 24,965 -0.02(-0.55%)
Jun 19, 2002 3.150 3.165 3.136 3.154 37,017 +0.08(+2.65%)
Jun 18, 2002 3.122 3.148 3.067 3.072 65,426 -0.05(-1.45%)
Jun 17, 2002 3.076 3.125 3.076 3.118 39,169 -0.01(-0.26%)
Jun 14, 2002 3.120 3.142 3.075 3.126 23,243 -0.05(-1.43%)
Jun 12, 2002 3.165 3.194 3.122 3.171 15,065 +0.03(+1.11%)
Jun 11, 2002 3.128 3.154 3.052 3.136 64,995 +0.01(+0.33%)
Jun 10, 2002 3.165 3.165 3.049 3.126 15,495 -0.02(-0.66%)
Jun 07, 2002 3.165 3.165 3.107 3.147 9,469 -0.07(-2.27%)
Jun 06, 2002 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Jun 05, 2002 3.311 3.311 3.078 3.220 23,243 -0.04(-1.18%)
May 31, 2002 3.251 3.264 3.241 3.258 66,287 +0.15(+4.88%)
May 28, 2002 3.041 3.131 3.020 3.107 17,217 +0.09(+2.87%)
May 27, 2002 3.020 3.154 3.020 3.020 34,004 +0.00(+0.00%)
May 24, 2002 3.020 3.154 3.020 3.020 34,004 -0.00(-0.00%)
May 23, 2002 3.091 3.164 3.020 3.020 54,665 -0.14(-4.55%)
May 22, 2002 3.096 3.164 3.096 3.164 5,165 +0.07(+2.20%)
May 21, 2002 3.079 3.193 3.079 3.096 24,965 -0.05(-1.65%)
May 20, 2002 3.193 3.194 3.089 3.148 32,282 -0.02(-0.62%)
May 17, 2002 3.107 3.252 3.097 3.168 102,874 +0.06(+1.94%)
May 16, 2002 3.077 3.160 3.020 3.107 163,995 +0.03(+1.13%)
May 15, 2002 3.107 3.107 3.020 3.072 35,295 +0.01(+0.38%)
May 14, 2002 3.049 3.119 3.049 3.061 49,930 +0.04(+1.35%)
May 13, 2002 2.997 3.026 2.997 3.020 67,578 +0.00(+0.08%)
May 10, 2002 3.019 3.019 2.984 3.018 18,508 -0.00(-0.08%)
May 09, 2002 3.020 3.020 3.005 3.020 7,747 +0.02(+0.58%)
May 08, 2002 3.020 3.066 2.991 3.003 38,308 +0.04(+1.37%)
May 07, 2002 2.933 3.007 2.904 2.962 93,404 +0.03(+0.99%)
May 06, 2002 2.817 2.935 2.817 2.933 58,108 +0.16(+5.87%)
May 03, 2002 2.797 2.797 2.768 2.770 10,760 -0.05(-1.85%)
May 02, 2002 2.744 2.877 2.744 2.823 48,639 +0.08(+3.01%)
May 01, 2002 2.759 2.759 2.701 2.740 48,208 +0.00(+0.08%)
Apr 30, 2002 2.754 2.758 2.701 2.738 101,152 -0.01(-0.21%)
Apr 29, 2002 2.643 2.744 2.625 2.744 42,182 +0.12(+4.51%)
Apr 26, 2002 2.640 2.643 2.619 2.625 12,913 +0.01(+0.52%)
Apr 25, 2002 2.665 2.665 2.611 2.612 58,108 -0.00(-0.08%)
Apr 24, 2002 2.567 2.660 2.556 2.614 57,247 +0.05(+1.81%)
Apr 23, 2002 2.585 2.596 2.543 2.567 49,069 -0.03(-1.12%)
Apr 22, 2002 2.612 2.614 2.596 2.596 287,100 -0.02(-0.62%)
Apr 19, 2002 2.611 2.612 2.598 2.612 80,921 -0.00(-0.04%)
Apr 18, 2002 2.614 2.614 2.596 2.614 26,686 -0.00(-0.09%)
Apr 17, 2002 2.622 2.622 2.596 2.616 35,295 +0.03(+0.97%)
Apr 16, 2002 2.556 2.643 2.556 2.591 17,217 +0.06(+2.42%)
Apr 15, 2002 2.525 2.545 2.525 2.529 2,152 +0.00(+0.16%)
Apr 12, 2002 2.498 2.525 2.497 2.525 7,317 -0.04(-1.41%)
Apr 11, 2002 2.521 2.561 2.479 2.561 47,778 +0.05(+2.08%)
Apr 10, 2002 2.407 2.509 2.407 2.509 42,182 +0.10(+4.05%)
Apr 09, 2002 2.439 2.527 2.405 2.412 30,560 -0.02(-0.67%)
Apr 08, 2002 2.438 2.439 2.410 2.428 33,143 -0.01(-0.24%)
Apr 05, 2002 2.376 2.434 2.376 2.434 42,613 +0.06(+2.57%)
Apr 04, 2002 2.337 2.373 2.335 2.373 15,065 +0.01(+0.62%)
Apr 03, 2002 2.335 2.358 2.335 2.358 30,130 +0.01(+0.50%)
Apr 02, 2002 2.346 2.346 2.346 2.346 18,939 +0.01(+0.50%)
Apr 01, 2002 2.335 2.335 2.335 2.335 8,178 -0.01(-0.22%)
Mar 29, 2002 2.346 2.346 2.335 2.340 3,873 +0.00(+0.00%)
Mar 28, 2002 2.346 2.346 2.335 2.340 3,873 +0.01(+0.22%)
Mar 27, 2002 2.335 2.346 2.335 2.335 5,595 -0.01(-0.49%)
Mar 26, 2002 2.364 2.364 2.335 2.346 59,830 +0.01(+0.49%)
Mar 25, 2002 2.370 2.372 2.335 2.335 33,143 -0.02(-0.98%)
Mar 22, 2002 2.358 2.358 2.358 2.358 6,456 +0.02(+0.74%)
Mar 21, 2002 2.329 2.362 2.329 2.341 34,865 +0.01(+0.50%)
Mar 20, 2002 2.329 2.329 2.329 2.329 1,721 -0.05(-1.96%)
Mar 19, 2002 2.346 2.376 2.346 2.376 7,317 +0.01(+0.34%)
Mar 18, 2002 2.312 2.370 2.301 2.367 12,913 +0.06(+2.41%)
Mar 15, 2002 2.313 2.313 2.312 2.312 3,443 +0.00(+0.00%)
Mar 14, 2002 2.312 2.312 2.312 2.312 2,152 +0.00(+0.00%)
Mar 13, 2002 2.302 2.312 2.301 2.312 49,069 +0.01(+0.45%)
Mar 12, 2002 2.303 2.323 2.300 2.301 19,369 +0.04(+1.59%)
Mar 11, 2002 2.265 2.265 2.265 2.265 0 +0.00(+0.00%)
Mar 08, 2002 2.323 2.323 2.265 2.265 28,839 -0.02(-0.86%)
Mar 07, 2002 2.277 2.329 2.277 2.285 122,243 +0.01(+0.51%)
Mar 06, 2002 2.273 2.273 2.273 2.273 13,343 -0.02(-0.91%)
Mar 05, 2002 2.294 2.317 2.280 2.294 7,747 -0.02(-0.75%)
Mar 04, 2002 2.341 2.341 2.300 2.312 58,539 -0.03(-1.24%)
Mar 01, 2002 2.336 2.346 2.329 2.341 65,426 +0.01(+0.25%)
Feb 28, 2002 2.366 2.376 2.335 2.335 68,439 -0.02(-0.64%)
Feb 27, 2002 2.350 2.350 2.350 2.350 860 +0.02(+0.65%)
Feb 26, 2002 2.336 2.353 2.335 2.335 23,673 +0.00(+0.00%)
Feb 25, 2002 2.352 2.352 2.329 2.335 17,647 -0.01(-0.59%)
Feb 22, 2002 2.323 2.349 2.323 2.349 37,017 +0.03(+1.51%)
Feb 21, 2002 2.271 2.335 2.271 2.314 34,865 +0.05(+2.15%)
Feb 20, 2002 2.293 2.294 2.262 2.265 39,169 +0.01(+0.52%)
Feb 19, 2002 2.323 2.351 2.254 2.254 96,417 -0.07(-2.90%)
Feb 18, 2002 2.312 2.323 2.283 2.321 6,026 +0.00(+0.00%)
Feb 15, 2002 2.312 2.323 2.283 2.321 6,026 -0.00(-0.10%)
Feb 14, 2002 2.294 2.323 2.294 2.323 21,952 +0.03(+1.27%)
Feb 13, 2002 2.314 2.339 2.294 2.294 126,978 -0.01(-0.25%)
Feb 12, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 11, 2002 2.294 2.313 2.294 2.300 11,191 -0.01(-0.50%)
Feb 08, 2002 2.319 2.319 2.297 2.312 3,443 +0.02(+0.66%)
Feb 07, 2002 2.294 2.300 2.277 2.297 65,856 -0.00(-0.15%)
Feb 06, 2002 2.288 2.323 2.287 2.300 22,813 +0.03(+1.28%)
Feb 05, 2002 2.287 2.303 2.266 2.271 28,408 +0.01(+0.51%)
Feb 04, 2002 2.264 2.288 2.250 2.259 223,395 +0.03(+1.30%)
Feb 01, 2002 2.229 2.265 2.224 2.230 24,965 -0.00(-0.16%)
Jan 31, 2002 2.193 2.234 2.192 2.234 98,569 +0.05(+2.29%)
Jan 30, 2002 2.108 2.192 2.108 2.184 61,982 +0.03(+1.62%)
Jan 29, 2002 2.161 2.178 2.143 2.149 60,691 +0.03(+1.26%)
Jan 28, 2002 2.120 2.161 2.114 2.122 61,121 -0.03(-1.24%)
Jan 25, 2002 2.165 2.166 2.039 2.149 116,647 -0.00(-0.05%)
Jan 24, 2002 2.149 2.166 2.144 2.150 134,726 -0.01(-0.32%)
Jan 23, 2002 2.143 2.172 2.143 2.157 31,852 +0.01(+0.65%)
Jan 22, 2002 2.098 2.143 2.098 2.143 26,686 +0.02(+1.10%)
Jan 21, 2002 2.118 2.120 2.118 2.120 31,421 +0.00(+0.00%)
Jan 18, 2002 2.118 2.120 2.118 2.120 31,421 +0.00(+0.05%)
Jan 17, 2002 2.073 2.119 2.056 2.119 32,713 +0.03(+1.39%)
Jan 16, 2002 2.079 2.091 2.079 2.090 21,521 +0.03(+1.24%)
Jan 15, 2002 2.037 2.068 2.037 2.064 12,482 +0.03(+1.37%)
Jan 14, 2002 2.039 2.056 2.036 2.036 27,978 -0.00(-0.11%)
Jan 11, 2002 2.039 2.039 2.039 2.039 5,165 +0.00(+0.00%)
Jan 10, 2002 2.039 2.039 2.039 2.039 2,582 -0.01(-0.40%)
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.