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, 2003 4.325 4.346 4.126 4.199 22,813 -0.09(-2.14%)
Oct 30, 2003 4.240 4.291 4.291 4.291 9,409 +0.05(+1.21%)
Oct 29, 2003 4.106 4.256 4.054 4.240 33,793 +0.00(+0.08%)
Oct 28, 2003 4.059 4.236 3.991 4.236 25,395 +0.25(+6.20%)
Oct 27, 2003 3.946 4.040 3.946 3.989 8,608 +0.08(+2.05%)
Oct 24, 2003 3.977 3.977 3.893 3.909 32,713 -0.04(-1.03%)
Oct 23, 2003 3.990 3.990 3.949 3.949 8,608 -0.05(-1.34%)
Oct 22, 2003 4.044 4.044 4.003 4.003 34,865 -0.01(-0.26%)
Oct 21, 2003 4.092 4.092 4.013 4.013 8,608 -0.04(-1.00%)
Oct 20, 2003 4.059 4.060 4.013 4.054 6,886 +0.04(+1.01%)
Oct 17, 2003 4.085 4.222 4.013 4.013 31,852 -0.05(-1.34%)
Oct 16, 2003 4.182 4.268 4.068 4.068 24,534 -0.13(-2.99%)
Oct 15, 2003 4.193 4.199 4.178 4.193 22,128 +0.00(+0.00%)
Oct 14, 2003 4.031 4.193 4.031 4.193 24,870 +0.04(+0.87%)
Oct 13, 2003 4.018 4.157 4.018 4.157 27,810 +0.15(+3.74%)
Oct 10, 2003 4.003 4.008 3.927 4.008 26,480 +0.00(+0.00%)
Oct 09, 2003 4.008 4.042 4.003 4.008 14,647 +0.03(+0.79%)
Oct 08, 2003 4.019 4.034 3.972 3.976 21,521 -0.05(-1.35%)
Oct 07, 2003 4.031 4.031 3.980 4.031 20,282 +0.00(+0.00%)
Oct 06, 2003 3.960 4.031 3.960 4.031 12,913 +0.05(+1.23%)
Oct 03, 2003 3.994 4.031 3.917 3.982 20,230 -0.01(-0.15%)
Oct 02, 2003 4.016 4.030 3.988 3.988 1,721 -0.04(-1.07%)
Oct 01, 2003 3.977 4.031 3.941 4.031 68,301 +0.11(+2.72%)
Sep 30, 2003 3.885 3.996 3.833 3.924 29,700 -0.06(-1.40%)
Sep 29, 2003 3.973 3.996 3.802 3.980 22,382 +0.03(+0.76%)
Sep 26, 2003 3.889 3.996 3.752 3.949 82,677 +0.14(+3.63%)
Sep 25, 2003 3.757 3.907 3.749 3.811 19,119 -0.10(-2.67%)
Sep 24, 2003 3.876 3.916 3.794 3.916 21,947 +0.04(+1.02%)
Sep 23, 2003 3.839 3.897 3.833 3.876 56,894 +0.04(+0.97%)
Sep 22, 2003 3.775 3.840 3.690 3.839 34,090 +0.11(+2.96%)
Sep 19, 2003 3.713 3.782 3.713 3.729 11,191 -0.00(-0.06%)
Sep 18, 2003 3.690 3.731 3.690 3.731 34,086 +0.00(+0.12%)
Sep 17, 2003 3.693 3.726 3.693 3.726 4,304 +0.00(+0.06%)
Sep 16, 2003 3.723 3.728 3.717 3.724 42,677 +0.00(+0.03%)
Sep 15, 2003 3.723 3.728 3.700 3.723 46,917 +0.00(+0.00%)
Sep 12, 2003 3.693 3.728 3.693 3.723 13,773 -0.00(-0.12%)
Sep 11, 2003 3.723 3.730 3.707 3.728 31,852 +0.02(+0.60%)
Sep 10, 2003 3.717 3.725 3.702 3.706 17,217 -0.02(-0.59%)
Sep 09, 2003 3.694 3.729 3.694 3.728 16,356 +0.00(+0.03%)
Sep 08, 2003 3.724 3.729 3.695 3.726 16,786 +0.01(+0.16%)
Sep 05, 2003 3.706 3.721 3.694 3.721 18,939 +0.00(+0.09%)
Sep 04, 2003 3.682 3.724 3.682 3.717 86,517 +0.02(+0.57%)
Sep 03, 2003 3.677 3.703 3.657 3.696 33,143 -0.02(-0.50%)
Sep 02, 2003 3.677 3.717 3.643 3.715 31,421 +0.07(+1.78%)
Aug 29, 2003 3.671 3.671 3.637 3.650 31,852 -0.03(-0.85%)
Aug 28, 2003 3.693 3.713 3.659 3.681 55,956 -0.04(-0.97%)
Aug 27, 2003 3.711 3.717 3.672 3.717 23,243 +0.00(+0.03%)
Aug 26, 2003 3.715 3.717 3.625 3.716 17,647 -0.00(-0.03%)
Aug 25, 2003 3.725 3.725 3.714 3.717 18,508 -0.01(-0.22%)
Aug 22, 2003 3.717 3.725 3.671 3.725 16,356 +0.02(+0.53%)
Aug 21, 2003 3.677 3.717 3.663 3.706 99,430 +0.03(+0.79%)
Aug 20, 2003 3.676 3.677 3.665 3.677 15,495 +0.00(+0.00%)
Aug 19, 2003 3.677 3.703 3.659 3.677 33,573 +0.00(+0.00%)
Aug 18, 2003 3.635 3.677 3.572 3.677 26,256 +0.04(+1.23%)
Aug 15, 2003 3.677 3.677 3.599 3.632 17,217 -0.04(-0.97%)
Aug 14, 2003 3.565 3.668 3.565 3.667 17,647 +0.10(+2.87%)
Aug 13, 2003 3.600 3.601 3.560 3.565 17,647 -0.04(-1.00%)
Aug 12, 2003 3.550 3.601 3.550 3.601 6,456 +0.05(+1.31%)
Aug 11, 2003 3.552 3.555 3.549 3.555 7,747 +0.00(+0.00%)
Aug 08, 2003 3.550 3.571 3.549 3.555 10,760 -0.03(-0.71%)
Aug 07, 2003 3.601 3.601 3.529 3.580 37,447 +0.05(+1.38%)
Aug 06, 2003 3.538 3.573 3.528 3.531 4,304 -0.01(-0.23%)
Aug 05, 2003 3.601 3.659 3.491 3.539 53,373 +0.01(+0.16%)
Aug 04, 2003 3.544 3.601 3.527 3.534 16,356 -0.05(-1.39%)
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.