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 Inds Inc (NQ: LAKE )

18.14 +0.74 (+4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2014 14.51 15.21 13.50 13.93 3,484,507 -0.14(-0.98%)
Oct 30, 2014 15.80 16.27 13.75 14.07 11,004,667 +2.63(+22.97%)
Oct 29, 2014 11.68 11.85 11.66 11.44 2,147,250 -0.65(-5.39%)
Oct 28, 2014 12.32 12.79 11.98 12.09 1,267,794 -0.36(-2.86%)
Oct 27, 2014 13.29 12.93 12.28 12.45 1,683,393 -0.48(-3.74%)
Oct 24, 2014 14.82 16.05 12.88 12.93 8,066,222 -2.14(-14.22%)
Oct 23, 2014 12.90 16.00 12.08 15.07 5,261,375 +2.10(+16.22%)
Oct 22, 2014 14.53 15.11 12.75 12.97 2,324,340 -1.79(-12.12%)
Oct 21, 2014 13.67 16.24 13.67 14.76 3,622,892 +0.01(+0.07%)
Oct 20, 2014 14.82 15.56 13.64 14.75 4,759,247 -2.03(-12.07%)
Oct 17, 2014 21.04 21.61 16.30 16.77 6,028,006 -3.66(-17.93%)
Oct 16, 2014 25.07 26.02 19.62 20.44 7,375,437 -2.87(-12.33%)
Oct 15, 2014 24.64 26.39 22.62 23.31 10,236,455 +2.14(+10.13%)
Oct 14, 2014 27.27 29.19 20.50 21.17 15,852,166 -7.48(-26.10%)
Oct 13, 2014 22.13 29.04 20.00 28.65 15,975,333 +9.26(+47.73%)
Oct 10, 2014 20.05 21.67 17.42 19.39 16,777,622 +1.89(+10.78%)
Oct 09, 2014 12.15 19.55 12.09 17.50 48,417,044 +6.03(+52.50%)
Oct 08, 2014 9.740 11.78 9.443 11.48 10,752,605 +1.57(+15.85%)
Oct 07, 2014 8.989 10.61 8.742 9.908 9,848,528 +1.21(+13.85%)
Oct 06, 2014 8.791 9.226 8.396 8.703 3,128,605 +0.11(+1.26%)
Oct 03, 2014 8.485 8.880 8.060 8.594 2,490,571 +0.36(+4.32%)
Oct 02, 2014 8.574 9.078 7.705 8.238 4,212,143 -0.66(-7.44%)
Oct 01, 2014 7.883 9.680 7.290 8.900 6,042,378 +2.03(+29.64%)
Sep 30, 2014 7.152 7.194 6.766 6.865 77,306 -0.35(-4.79%)
Sep 29, 2014 7.399 7.399 7.152 7.211 27,214 -0.14(-1.88%)
Sep 26, 2014 7.138 7.349 7.112 7.349 54,385 +0.13(+1.78%)
Sep 25, 2014 7.221 7.349 7.053 7.221 33,762 -0.13(-1.75%)
Sep 24, 2014 7.576 7.586 7.162 7.349 116,551 -0.06(-0.80%)
Sep 23, 2014 7.171 7.734 7.171 7.408 349,061 +0.21(+2.88%)
Sep 22, 2014 7.241 7.655 7.112 7.201 40,809 -0.14(-1.88%)
Sep 19, 2014 7.329 7.369 7.201 7.339 30,369 -0.01(-0.13%)
Sep 18, 2014 7.478 7.705 6.964 7.349 156,968 -0.20(-2.62%)
Sep 17, 2014 7.685 8.051 7.339 7.547 196,956 +0.07(+0.92%)
Sep 16, 2014 7.408 8.515 7.339 7.478 966,923 +0.32(+4.42%)
Sep 15, 2014 6.915 7.339 6.766 7.161 256,373 +0.40(+5.84%)
Sep 12, 2014 6.105 9.285 6.065 6.766 1,192,518 +0.77(+12.85%)
Sep 11, 2014 6.124 6.253 5.779 5.996 9,404 -0.18(-2.88%)
Sep 10, 2014 6.174 6.253 5.947 6.174 158,497 +0.00(+0.00%)
Sep 09, 2014 6.510 6.322 6.174 6.174 12,261 -0.15(-2.34%)
Sep 08, 2014 6.312 6.460 6.228 6.322 16,998 -0.08(-1.23%)
Sep 05, 2014 6.302 6.569 6.332 6.401 10,917 +0.07(+1.09%)
Sep 04, 2014 6.317 6.470 6.317 6.332 5,398 -0.04(-0.62%)
Sep 03, 2014 6.421 6.433 6.371 6.371 11,379 -0.23(-3.44%)
Sep 02, 2014 6.134 6.253 6.006 6.598 24,525 +0.54(+8.97%)
Aug 29, 2014 6.164 6.055 6.055 6.055 3,037 -0.01(-0.16%)
Aug 28, 2014 5.828 6.075 5.759 6.065 17,472 +0.16(+2.64%)
Aug 27, 2014 5.927 5.947 5.777 5.909 3,928 -0.02(-0.30%)
Aug 26, 2014 5.976 6.006 5.838 5.927 2,316 -0.08(-1.32%)
Aug 25, 2014 6.016 6.016 5.798 6.006 4,454 -0.02(-0.33%)
Aug 22, 2014 5.877 6.105 5.877 6.026 1,988 +0.20(+3.38%)
Aug 21, 2014 5.877 5.996 5.829 5.829 4,761 -0.06(-1.00%)
Aug 20, 2014 5.966 5.966 5.798 5.887 4,274 -0.04(-0.67%)
Aug 19, 2014 6.026 6.026 5.818 5.927 3,101 +0.03(+0.59%)
Aug 18, 2014 6.282 6.292 5.892 5.892 4,974 -0.27(-4.41%)
Aug 15, 2014 5.917 6.174 5.549 6.164 13,648 +0.46(+8.15%)
Aug 14, 2014 5.670 5.848 5.522 5.700 8,098 -0.12(-1.99%)
Aug 13, 2014 5.532 5.818 5.532 5.815 19,196 +0.22(+4.02%)
Aug 12, 2014 5.660 5.956 5.482 5.591 8,839 +0.00(+0.00%)
Aug 11, 2014 5.690 5.824 5.433 5.591 25,063 -0.24(-4.07%)
Aug 08, 2014 5.581 5.581 5.581 5.828 1,060 +0.38(+6.88%)
Aug 07, 2014 5.453 5.630 5.433 5.453 5,337 +0.00(+0.00%)
Aug 06, 2014 5.453 5.532 5.453 5.453 9,577 -0.14(-2.47%)
Aug 05, 2014 5.779 6.035 5.561 5.591 7,098 -0.21(-3.58%)
Aug 04, 2014 5.779 6.055 5.779 5.798 5,666 -0.07(-1.19%)
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.