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

LL Flooring Hldgs Inc (NY: LL )

1.590 -0.080 (-4.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 1.680 1.680 1.560 1.590 192,473 -0.08(-4.79%)
May 16, 2024 1.610 1.680 1.610 1.670 110,985 +0.03(+1.83%)
May 15, 2024 1.660 1.690 1.620 1.640 231,631 -0.03(-1.80%)
May 14, 2024 1.540 1.685 1.539 1.670 237,099 +0.12(+7.74%)
May 13, 2024 1.570 1.625 1.540 1.550 216,028 -0.03(-1.90%)
May 10, 2024 1.590 1.620 1.550 1.580 171,546 -0.01(-0.63%)
May 09, 2024 1.600 1.630 1.555 1.590 285,809 +0.06(+3.92%)
May 08, 2024 1.460 1.580 1.460 1.530 341,272 -0.07(-4.38%)
May 07, 2024 1.680 1.680 1.590 1.600 288,047 -0.07(-4.19%)
May 06, 2024 1.670 1.710 1.660 1.670 173,434 +0.01(+0.60%)
May 03, 2024 1.670 1.699 1.610 1.660 248,672 +0.01(+0.61%)
May 02, 2024 1.530 1.655 1.500 1.650 590,556 +0.13(+8.55%)
May 01, 2024 1.530 1.590 1.500 1.520 314,557 -0.06(-3.80%)
Apr 30, 2024 1.790 1.790 1.580 1.580 1,311,823 +0.03(+1.94%)
Apr 29, 2024 1.500 1.550 1.500 1.550 1,092,142 +0.05(+3.33%)
Apr 26, 2024 1.550 1.550 1.500 1.500 137,212 -0.01(-0.66%)
Apr 25, 2024 1.510 1.510 1.460 1.510 228,789 +0.00(+0.00%)
Apr 24, 2024 1.530 1.560 1.500 1.510 166,418 +0.00(+0.00%)
Apr 23, 2024 1.510 1.525 1.501 1.510 116,951 +0.01(+0.67%)
Apr 22, 2024 1.550 1.560 1.460 1.500 173,976 -0.02(-1.32%)
Apr 19, 2024 1.520 1.540 1.500 1.520 162,359 +0.00(+0.00%)
Apr 18, 2024 1.590 1.625 1.505 1.520 240,270 -0.06(-3.80%)
Apr 17, 2024 1.600 1.667 1.530 1.580 246,653 -0.04(-2.47%)
Apr 16, 2024 1.700 1.700 1.600 1.620 284,773 -0.06(-3.57%)
Apr 15, 2024 1.752 1.752 1.660 1.680 178,346 -0.05(-2.89%)
Apr 12, 2024 1.720 1.740 1.670 1.730 86,780 -0.02(-1.14%)
Apr 11, 2024 1.760 1.760 1.680 1.750 135,933 +0.00(+0.00%)
Apr 10, 2024 1.730 1.750 1.660 1.750 243,153 -0.05(-2.78%)
Apr 09, 2024 1.800 1.820 1.745 1.800 191,129 -0.01(-0.55%)
Apr 08, 2024 1.870 1.870 1.790 1.810 172,161 -0.02(-1.09%)
Apr 05, 2024 1.840 1.899 1.770 1.830 78,522 -0.01(-0.54%)
Apr 04, 2024 1.860 1.890 1.820 1.840 212,643 +0.02(+1.10%)
Apr 03, 2024 1.760 1.850 1.760 1.820 122,368 +0.02(+1.11%)
Apr 02, 2024 1.850 1.860 1.760 1.800 166,172 -0.07(-3.74%)
Apr 01, 2024 1.880 1.880 1.840 1.870 134,999 +0.04(+2.19%)
Mar 28, 2024 1.830 1.860 1.785 1.830 237,441 +0.03(+1.67%)
Mar 27, 2024 1.820 1.820 1.700 1.800 157,799 +0.02(+1.12%)
Mar 26, 2024 1.830 1.830 1.730 1.780 239,495 -0.04(-2.20%)
Mar 25, 2024 1.800 1.850 1.790 1.820 224,713 +0.00(+0.00%)
Mar 22, 2024 1.830 1.837 1.750 1.820 128,790 +0.02(+1.11%)
Mar 21, 2024 1.760 1.910 1.760 1.800 222,004 +0.03(+1.69%)
Mar 20, 2024 1.630 1.770 1.630 1.770 138,535 +0.12(+7.27%)
Mar 19, 2024 1.700 1.700 1.605 1.650 179,167 -0.05(-2.94%)
Mar 18, 2024 1.780 1.790 1.650 1.700 386,092 -0.05(-2.86%)
Mar 15, 2024 1.820 1.850 1.700 1.750 2,720,712 -0.06(-3.31%)
Mar 14, 2024 1.950 1.950 1.780 1.810 370,094 -0.11(-5.73%)
Mar 13, 2024 1.940 1.970 1.910 1.920 212,631 -0.04(-2.04%)
Mar 12, 2024 1.990 2.026 1.910 1.960 286,162 -0.04(-2.00%)
Mar 11, 2024 2.000 2.020 1.900 2.000 411,027 -0.02(-0.99%)
Mar 08, 2024 2.050 2.070 1.970 2.020 215,645 -0.01(-0.49%)
Mar 07, 2024 1.980 2.065 1.950 2.030 272,885 +0.06(+3.05%)
Mar 06, 2024 2.070 2.090 1.970 1.970 398,547 -0.09(-4.37%)
Mar 05, 2024 2.030 2.140 1.980 2.060 254,557 -0.02(-0.96%)
Mar 04, 2024 2.140 2.270 2.040 2.080 391,625 -0.06(-2.80%)
Mar 01, 2024 2.140 2.170 2.100 2.140 175,964 +0.00(+0.00%)
Feb 29, 2024 2.190 2.230 2.080 2.140 139,808 -0.04(-1.83%)
Feb 28, 2024 2.200 2.270 2.160 2.180 126,974 -0.01(-0.46%)
Feb 27, 2024 2.080 2.250 2.080 2.190 312,382 +0.13(+6.31%)
Feb 26, 2024 1.990 2.070 1.990 2.060 89,741 +0.04(+1.98%)
Feb 23, 2024 2.030 2.040 2.000 2.020 52,928 +0.02(+1.00%)
Feb 22, 2024 2.060 2.100 1.980 2.000 426,345 -0.04(-1.96%)
Feb 21, 2024 2.160 2.167 2.020 2.040 218,898 -0.12(-5.56%)
Feb 20, 2024 2.160 2.207 2.100 2.160 273,728 +0.02(+0.93%)
Feb 16, 2024 2.210 2.215 2.140 2.140 81,747 -0.07(-3.17%)
Feb 15, 2024 2.180 2.240 2.150 2.210 119,281 +0.04(+1.84%)
Feb 14, 2024 2.180 2.215 2.105 2.170 225,463 +0.01(+0.46%)
Feb 13, 2024 2.220 2.230 2.145 2.160 169,976 -0.09(-4.00%)
Feb 12, 2024 2.280 2.360 2.200 2.250 181,685 -0.06(-2.60%)
Feb 09, 2024 2.320 2.360 2.280 2.310 182,957 +0.01(+0.43%)
Feb 08, 2024 2.360 2.370 2.290 2.300 155,484 -0.06(-2.54%)
Feb 07, 2024 2.170 2.400 2.030 2.360 547,077 +0.20(+9.26%)
Feb 06, 2024 2.230 2.250 2.135 2.160 231,665 -0.06(-2.70%)
Feb 05, 2024 2.260 2.308 2.160 2.220 205,345 -0.07(-3.06%)
Feb 02, 2024 2.580 2.590 2.210 2.290 681,712 -0.20(-8.03%)
Feb 01, 2024 2.610 2.620 2.420 2.490 299,099 -0.11(-4.23%)
Jan 31, 2024 2.760 2.760 2.580 2.600 162,427 -0.16(-5.80%)
Jan 30, 2024 2.820 2.820 2.760 2.760 195,161 -0.08(-2.82%)
Jan 29, 2024 2.890 2.910 2.790 2.840 148,264 -0.04(-1.39%)
Jan 26, 2024 2.920 2.932 2.845 2.880 84,859 -0.03(-1.03%)
Jan 25, 2024 3.070 3.070 2.860 2.910 215,370 -0.08(-2.68%)
Jan 24, 2024 2.930 3.035 2.930 2.990 236,487 +0.06(+2.05%)
Jan 23, 2024 2.920 2.940 2.860 2.930 112,337 +0.07(+2.45%)
Jan 22, 2024 2.960 3.045 2.760 2.860 192,726 -0.09(-3.05%)
Jan 19, 2024 2.990 3.070 2.940 2.950 152,865 -0.08(-2.64%)
Jan 18, 2024 3.010 3.150 2.940 3.030 194,399 -0.04(-1.30%)
Jan 17, 2024 3.000 3.070 3.000 3.070 107,745 +0.00(+0.00%)
Jan 16, 2024 3.170 3.170 3.040 3.070 214,337 -0.10(-3.15%)
Jan 12, 2024 3.360 3.410 3.170 3.170 168,199 -0.18(-5.37%)
Jan 11, 2024 3.460 3.460 3.311 3.350 173,665 -0.09(-2.62%)
Jan 10, 2024 3.400 3.480 3.369 3.440 160,564 +0.04(+1.18%)
Jan 09, 2024 3.470 3.510 3.360 3.400 371,505 -0.15(-4.23%)
Jan 08, 2024 3.310 3.790 3.230 3.550 409,295 +0.27(+8.23%)
Jan 05, 2024 3.440 3.470 3.280 3.280 217,184 -0.17(-4.93%)
Jan 04, 2024 3.460 3.500 3.400 3.450 88,040 -0.01(-0.29%)
Jan 03, 2024 3.790 3.800 3.400 3.460 294,415 -0.37(-9.66%)
Jan 02, 2024 3.880 3.990 3.810 3.830 247,263 -0.07(-1.79%)
Dec 29, 2023 3.970 4.060 3.893 3.900 179,366 -0.13(-3.23%)
Dec 28, 2023 4.000 4.115 3.967 4.030 337,514 +0.04(+1.00%)
Dec 27, 2023 3.790 4.000 3.710 3.990 281,458 +0.11(+2.84%)
Dec 26, 2023 3.920 3.930 3.830 3.880 116,829 +0.03(+0.78%)
Dec 22, 2023 3.900 3.985 3.815 3.850 198,396 -0.07(-1.79%)
Dec 21, 2023 3.680 3.925 3.620 3.920 281,691 +0.21(+5.66%)
Dec 20, 2023 3.800 3.850 3.670 3.710 179,456 -0.08(-2.11%)
Dec 19, 2023 3.790 3.880 3.570 3.790 498,625 +0.08(+2.16%)
Dec 18, 2023 3.580 3.740 3.530 3.710 314,376 +0.09(+2.49%)
Dec 15, 2023 3.490 3.620 3.400 3.620 1,171,130 +0.19(+5.54%)
Dec 14, 2023 3.320 3.480 3.310 3.430 350,403 +0.18(+5.54%)
Dec 13, 2023 3.110 3.300 3.070 3.250 190,072 +0.11(+3.50%)
Dec 12, 2023 3.320 3.320 3.130 3.140 190,067 -0.19(-5.71%)
Dec 11, 2023 3.320 3.445 3.250 3.330 161,085 -0.04(-1.19%)
Dec 08, 2023 3.430 3.450 3.360 3.370 81,804 -0.08(-2.32%)
Dec 07, 2023 3.480 3.480 3.375 3.450 152,438 +0.01(+0.29%)
Dec 06, 2023 3.440 3.550 3.411 3.440 144,060 -0.06(-1.71%)
Dec 05, 2023 3.620 3.630 3.465 3.500 123,308 -0.15(-4.11%)
Dec 04, 2023 3.580 3.700 3.515 3.650 248,569 +0.07(+1.96%)
Dec 01, 2023 3.430 3.675 3.430 3.580 234,205 +0.08(+2.29%)
Nov 30, 2023 3.540 3.575 3.470 3.500 110,530 -0.07(-1.96%)
Nov 29, 2023 3.560 3.740 3.510 3.570 335,864 -0.03(-0.83%)
Nov 28, 2023 3.310 3.680 3.242 3.600 327,050 +0.31(+9.42%)
Nov 27, 2023 3.270 3.300 3.180 3.290 190,735 +0.03(+0.92%)
Nov 24, 2023 3.220 3.310 3.220 3.260 105,085 +0.02(+0.62%)
Nov 22, 2023 3.080 3.260 3.080 3.240 160,444 +0.12(+3.85%)
Nov 21, 2023 3.140 3.180 3.090 3.120 133,691 -0.07(-2.19%)
Nov 20, 2023 3.200 3.210 3.140 3.190 145,608 +0.02(+0.63%)
Nov 17, 2023 3.090 3.270 3.090 3.170 277,820 +0.04(+1.28%)
Nov 16, 2023 3.090 3.161 3.035 3.130 184,979 -0.02(-0.63%)
Nov 15, 2023 3.050 3.240 3.015 3.150 364,809 +0.18(+6.06%)
Nov 14, 2023 2.940 3.185 2.930 2.970 494,709 +0.15(+5.32%)
Nov 13, 2023 2.980 2.980 2.800 2.820 215,561 -0.14(-4.73%)
Nov 10, 2023 3.010 3.010 2.770 2.960 393,841 -0.03(-1.00%)
Nov 09, 2023 3.050 3.150 2.860 2.990 343,938 +0.00(+0.00%)
Nov 08, 2023 2.970 3.120 2.890 2.990 963,089 -0.35(-10.48%)
Nov 07, 2023 3.460 3.540 3.340 3.340 289,536 -0.13(-3.75%)
Nov 06, 2023 3.430 3.535 3.410 3.470 307,865 +0.04(+1.17%)
Nov 03, 2023 3.380 3.510 3.380 3.430 269,414 +0.09(+2.69%)
Nov 02, 2023 3.220 3.350 3.220 3.340 200,524 +0.14(+4.37%)
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.