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 )

62.29 -0.95 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2002 2.788 2.788 2.701 2.701 15,065 -0.09(-3.13%)
Oct 30, 2002 2.726 2.788 2.726 2.788 19,800 +0.05(+1.91%)
Oct 29, 2002 2.701 2.779 2.672 2.736 14,204 +0.04(+1.42%)
Oct 28, 2002 2.765 2.793 2.581 2.697 108,900 -0.06(-2.03%)
Oct 25, 2002 2.757 2.757 2.731 2.753 5,733 +0.04(+1.63%)
Oct 24, 2002 2.738 2.740 2.707 2.709 9,469 -0.08(-2.79%)
Oct 23, 2002 2.763 2.788 2.763 2.787 34,434 +0.05(+1.74%)
Oct 22, 2002 2.723 2.788 2.723 2.739 18,508 -0.02(-0.72%)
Oct 21, 2002 2.775 2.775 2.708 2.759 10,330 +0.01(+0.42%)
Oct 18, 2002 2.783 2.796 2.720 2.747 50,360 -0.04(-1.29%)
Oct 17, 2002 2.791 2.791 2.757 2.783 4,304 +0.06(+2.22%)
Oct 16, 2002 2.779 2.788 2.722 2.723 15,495 -0.07(-2.46%)
Oct 15, 2002 2.713 2.791 2.713 2.791 2,152 +0.10(+3.76%)
Oct 14, 2002 2.788 2.788 2.683 2.690 9,900 -0.10(-3.46%)
Oct 11, 2002 2.698 2.788 2.698 2.787 3,443 +0.02(+0.67%)
Oct 10, 2002 2.689 2.774 2.689 2.768 27,978 +0.08(+2.94%)
Oct 09, 2002 2.759 2.803 2.689 2.689 86,947 -0.16(-5.47%)
Oct 08, 2002 2.754 2.887 2.747 2.845 16,786 +0.06(+2.17%)
Oct 07, 2002 2.748 2.798 2.748 2.784 7,747 +0.01(+0.21%)
Oct 04, 2002 2.770 2.779 2.739 2.779 12,052 +0.02(+0.63%)
Oct 03, 2002 2.765 2.765 2.702 2.761 11,191 -0.01(-0.21%)
Oct 02, 2002 2.695 2.772 2.695 2.767 16,786 -0.00(-0.13%)
Oct 01, 2002 2.725 2.776 2.701 2.770 101,152 +0.02(+0.68%)
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%)
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.