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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.170 -0.010 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 0.9200 0.9488 0.9000 0.9150 1,061,283 +0.02(+1.67%)
Aug 28, 2020 0.8600 0.9015 0.8510 0.9000 331,200 +0.02(+2.70%)
Aug 27, 2020 0.8911 0.9060 0.8600 0.8763 485,759 -0.02(-2.63%)
Aug 26, 2020 0.8300 0.9040 0.8300 0.9000 445,987 +0.06(+6.61%)
Aug 25, 2020 0.8599 0.8800 0.8200 0.8442 760,127 -0.03(-2.99%)
Aug 24, 2020 0.9300 0.9300 0.8611 0.8702 866,785 -0.08(-8.39%)
Aug 21, 2020 0.9398 0.9659 0.9000 0.9499 444,000 +0.03(+3.78%)
Aug 20, 2020 0.9800 0.9889 0.8900 0.9153 754,579 -0.06(-6.42%)
Aug 19, 2020 0.9700 1.040 0.9510 0.9781 1,488,453 +0.05(+5.21%)
Aug 18, 2020 0.9258 0.9400 0.9037 0.9297 557,941 +0.02(+1.75%)
Aug 17, 2020 0.9100 0.9300 0.9000 0.9137 378,552 -0.01(-0.68%)
Aug 14, 2020 0.9200 0.9400 0.9072 0.9200 368,800 +0.00(+0.00%)
Aug 13, 2020 0.9091 0.9201 0.8901 0.9200 337,066 +0.01(+0.55%)
Aug 12, 2020 0.9000 0.9700 0.8701 0.9150 978,794 +0.01(+1.45%)
Aug 11, 2020 0.9300 0.9300 0.8770 0.9019 622,753 -0.03(-3.02%)
Aug 10, 2020 0.9028 0.9400 0.8790 0.9300 808,400 +0.02(+2.42%)
Aug 07, 2020 0.9700 0.9725 0.8647 0.9080 789,700 -0.01(-1.30%)
Aug 06, 2020 0.9000 0.9600 0.8925 0.9200 1,276,784 +0.05(+5.50%)
Aug 05, 2020 0.8621 0.8795 0.8412 0.8720 507,928 +0.02(+2.59%)
Aug 04, 2020 0.8500 0.8667 0.8400 0.8500 431,422 +0.00(+0.00%)
Aug 03, 2020 0.8300 0.8500 0.8201 0.8500 441,634 +0.03(+3.66%)
Jul 31, 2020 0.8700 0.8700 0.8120 0.8200 643,900 -0.03(-3.22%)
Jul 30, 2020 0.8169 0.8510 0.8012 0.8473 563,197 +0.01(+1.24%)
Jul 29, 2020 0.8617 0.8699 0.7850 0.8369 629,305 -0.02(-2.67%)
Jul 28, 2020 0.8782 0.8799 0.8413 0.8599 489,044 -0.00(-0.01%)
Jul 27, 2020 0.8500 0.8950 0.8251 0.8600 913,824 +0.05(+6.21%)
Jul 24, 2020 0.8000 0.8436 0.7900 0.8097 529,200 -0.01(-0.83%)
Jul 23, 2020 0.8500 0.8500 0.7900 0.8165 583,661 -0.03(-3.68%)
Jul 22, 2020 0.8575 0.8575 0.8300 0.8477 475,686 +0.01(+1.06%)
Jul 21, 2020 0.8500 0.8600 0.8300 0.8388 805,885 -0.01(-1.32%)
Jul 20, 2020 0.8600 0.8600 0.8300 0.8500 859,734 +0.04(+5.50%)
Jul 17, 2020 0.8000 0.8100 0.7700 0.8057 460,000 +0.03(+4.26%)
Jul 16, 2020 0.7844 0.7859 0.7551 0.7728 710,285 -0.01(-0.64%)
Jul 15, 2020 0.7600 0.7890 0.7594 0.7778 676,791 +0.03(+3.71%)
Jul 14, 2020 0.7600 0.7700 0.7300 0.7500 1,063,697 -0.01(-1.32%)
Jul 13, 2020 0.7800 0.7900 0.7600 0.7600 632,658 -0.01(-1.68%)
Jul 10, 2020 0.7900 0.8000 0.7700 0.7730 876,100 -0.02(-2.15%)
Jul 09, 2020 0.7950 0.8149 0.7800 0.7900 629,186 +0.00(+0.00%)
Jul 08, 2020 0.8100 0.8148 0.7852 0.7900 863,733 -0.03(-3.66%)
Jul 07, 2020 0.8000 0.8400 0.7900 0.8200 900,101 +0.03(+3.80%)
Jul 06, 2020 0.8200 0.8300 0.7800 0.7900 1,255,127 +0.00(+0.00%)
Jul 02, 2020 0.8200 0.8263 0.7838 0.7900 1,743,400 -0.04(-4.82%)
Jul 01, 2020 0.8500 0.8700 0.8200 0.8300 1,085,953 -0.04(-4.60%)
Jun 30, 2020 0.9300 0.9300 0.8500 0.8700 1,589,754 -0.05(-5.46%)
Jun 29, 2020 0.9600 0.9799 0.9202 0.9202 1,000,847 -0.02(-1.91%)
Jun 26, 2020 0.9500 0.9700 0.8885 0.9381 11,779,301 +0.04(+4.23%)
Jun 25, 2020 0.9399 0.9500 0.8800 0.9000 2,451,385 -0.03(-3.22%)
Jun 24, 2020 0.9600 0.9725 0.9100 0.9299 1,514,382 -0.03(-3.13%)
Jun 23, 2020 0.9800 0.9944 0.9599 0.9599 1,270,582 -0.03(-3.03%)
Jun 22, 2020 0.9830 0.9917 0.9307 0.9899 1,383,761 -0.01(-1.01%)
Jun 19, 2020 1.000 1.030 0.9800 1.000 1,453,400 -0.03(-2.91%)
Jun 18, 2020 1.090 1.090 1.010 1.030 974,749 -0.03(-2.83%)
Jun 17, 2020 1.000 1.080 1.000 1.060 1,185,625 +0.05(+4.95%)
Jun 16, 2020 1.040 1.040 1.000 1.010 593,940 +0.03(+3.06%)
Jun 15, 2020 0.9700 1.000 0.9500 0.9800 946,564 -0.02(-1.87%)
Jun 12, 2020 1.080 1.080 0.9501 0.9987 1,349,700 -0.03(-3.04%)
Jun 11, 2020 1.000 1.080 0.9900 1.030 1,079,384 -0.04(-3.74%)
Jun 10, 2020 1.150 1.180 1.000 1.070 2,168,576 -0.11(-9.32%)
Jun 09, 2020 1.030 1.200 0.9500 1.180 3,604,567 +0.18(+18.00%)
Jun 08, 2020 0.9500 1.030 0.9500 1.000 2,814,441 +0.11(+12.36%)
Jun 05, 2020 0.9350 0.9350 0.8800 0.8900 1,633,800 -0.02(-2.20%)
Jun 04, 2020 0.9200 0.9500 0.9033 0.9100 948,043 +0.00(+0.00%)
Jun 03, 2020 0.9200 0.9450 0.9033 0.9100 772,201 +0.00(+0.00%)
Jun 02, 2020 0.9225 0.9483 0.9000 0.9100 1,127,784 +0.02(+2.24%)
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.