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

Lyft Inc Cl A (NQ: LYFT )

15.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2023 12.52 12.78 12.37 12.71 14,998,234 +0.23(+1.84%)
Jul 28, 2023 12.16 12.52 12.07 12.48 15,685,151 +0.53(+4.44%)
Jul 27, 2023 12.37 12.79 11.90 11.95 20,054,938 -0.25(-2.05%)
Jul 26, 2023 11.55 12.22 11.45 12.20 12,977,205 +0.64(+5.54%)
Jul 25, 2023 11.78 11.90 11.52 11.56 12,429,678 -0.11(-0.94%)
Jul 24, 2023 11.50 11.72 11.38 11.67 9,215,042 +0.25(+2.19%)
Jul 21, 2023 11.47 11.56 11.12 11.42 12,785,911 +0.00(+0.00%)
Jul 20, 2023 11.93 11.98 11.27 11.42 16,694,357 -0.76(-6.24%)
Jul 19, 2023 11.98 12.49 11.85 12.18 16,723,844 +0.41(+3.48%)
Jul 18, 2023 11.54 11.82 11.49 11.77 9,573,963 +0.29(+2.53%)
Jul 17, 2023 11.30 11.64 11.26 11.48 8,762,814 +0.18(+1.59%)
Jul 14, 2023 11.58 11.79 11.15 11.30 9,792,422 -0.25(-2.16%)
Jul 13, 2023 11.52 11.65 11.21 11.55 12,629,736 +0.11(+0.96%)
Jul 12, 2023 11.81 11.96 11.39 11.44 15,659,107 -0.11(-0.95%)
Jul 11, 2023 11.04 11.98 11.03 11.55 22,116,744 +0.53(+4.81%)
Jul 10, 2023 10.08 11.30 10.04 11.02 27,938,056 +0.91(+9.00%)
Jul 07, 2023 9.540 10.21 9.530 10.11 18,375,380 +0.55(+5.75%)
Jul 06, 2023 10.02 10.04 9.440 9.560 17,138,496 -0.63(-6.18%)
Jul 05, 2023 10.02 10.23 10.00 10.19 10,028,703 +0.05(+0.49%)
Jul 03, 2023 9.630 10.17 9.620 10.14 10,071,496 +0.55(+5.74%)
Jun 30, 2023 9.970 10.10 9.570 9.590 18,551,116 -0.25(-2.54%)
Jun 29, 2023 10.34 10.56 9.710 9.840 22,477,856 -0.61(-5.84%)
Jun 28, 2023 9.860 10.46 9.845 10.45 17,934,100 +0.60(+6.09%)
Jun 27, 2023 10.04 10.15 9.810 9.850 10,341,648 -0.09(-0.91%)
Jun 26, 2023 10.08 10.33 9.920 9.940 8,578,130 -0.16(-1.58%)
Jun 23, 2023 10.17 10.31 9.940 10.10 13,090,241 -0.20(-1.94%)
Jun 22, 2023 9.690 10.36 9.630 10.30 15,261,154 +0.58(+5.97%)
Jun 21, 2023 9.730 9.890 9.440 9.720 11,953,428 -0.03(-0.31%)
Jun 20, 2023 10.23 10.30 9.710 9.750 17,992,324 -0.51(-4.97%)
Jun 16, 2023 10.58 10.61 10.22 10.26 14,378,545 -0.29(-2.75%)
Jun 15, 2023 10.24 10.78 10.18 10.55 17,676,636 +0.16(+1.54%)
Jun 14, 2023 10.73 10.82 10.23 10.39 12,426,916 -0.30(-2.81%)
Jun 13, 2023 10.63 10.92 10.49 10.69 10,699,077 +0.24(+2.30%)
Jun 12, 2023 10.53 10.77 10.44 10.45 9,996,533 +0.00(+0.00%)
Jun 09, 2023 10.66 11.08 10.42 10.45 11,468,483 -0.15(-1.42%)
Jun 08, 2023 10.30 10.65 10.17 10.60 11,401,372 +0.30(+2.91%)
Jun 07, 2023 10.42 10.69 10.17 10.30 12,650,806 -0.04(-0.39%)
Jun 06, 2023 9.710 10.49 9.660 10.34 19,299,156 +0.62(+6.38%)
Jun 05, 2023 9.560 9.855 9.440 9.720 11,616,943 +0.14(+1.46%)
Jun 02, 2023 9.530 9.655 9.255 9.580 15,942,416 +0.22(+2.35%)
Jun 01, 2023 8.990 9.550 8.943 9.360 15,483,766 +0.34(+3.77%)
May 31, 2023 8.820 9.090 8.730 9.020 15,235,203 +0.09(+1.01%)
May 30, 2023 8.500 8.970 8.360 8.930 24,190,876 +0.55(+6.56%)
May 26, 2023 8.120 8.440 8.120 8.380 14,024,536 +0.24(+2.95%)
May 25, 2023 8.030 8.195 7.910 8.140 17,365,334 +0.15(+1.88%)
May 24, 2023 8.060 8.150 7.850 7.990 16,158,035 -0.12(-1.48%)
May 23, 2023 8.070 8.380 8.040 8.110 17,944,072 +0.01(+0.12%)
May 22, 2023 8.110 8.350 7.970 8.100 25,270,512 -0.01(-0.12%)
May 19, 2023 8.370 8.370 8.050 8.110 15,458,418 -0.23(-2.76%)
May 18, 2023 8.370 8.450 8.180 8.340 13,821,248 -0.02(-0.24%)
May 17, 2023 8.250 8.400 8.180 8.360 15,683,224 +0.12(+1.46%)
May 16, 2023 8.460 8.600 8.200 8.240 14,256,478 -0.30(-3.51%)
May 15, 2023 8.100 8.650 8.075 8.540 16,338,869 +0.35(+4.27%)
May 12, 2023 8.440 8.570 8.060 8.190 26,503,672 -0.22(-2.62%)
May 11, 2023 8.850 8.870 8.390 8.410 13,644,800 -0.45(-5.08%)
May 10, 2023 8.720 8.880 8.480 8.860 18,780,692 +0.24(+2.78%)
May 09, 2023 8.470 8.670 8.400 8.620 16,309,356 +0.08(+0.94%)
May 08, 2023 8.590 8.625 8.360 8.540 27,969,748 -0.09(-1.04%)
May 05, 2023 9.070 9.080 8.330 8.630 82,612,720 -2.06(-19.27%)
May 04, 2023 10.78 10.89 10.44 10.69 29,323,494 -0.20(-1.84%)
May 03, 2023 10.60 11.24 10.48 10.89 19,679,536 +0.25(+2.35%)
May 02, 2023 10.71 10.89 10.26 10.64 30,955,224 +0.05(+0.47%)
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.