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

Lemonade Inc (NY: LMND )

17.97 +0.27 (+1.53%)
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 (%)
Jan 29, 2021 151.53 156.88 140.22 145.25 2,741,800 -4.02(-2.69%)
Jan 28, 2021 159.99 164.72 147.17 149.27 2,915,578 -6.73(-4.31%)
Jan 27, 2021 145.75 182.90 145.31 156.00 7,776,080 +2.62(+1.71%)
Jan 26, 2021 151.21 157.24 146.15 153.38 3,541,896 +2.40(+1.59%)
Jan 25, 2021 159.59 170.50 148.02 150.98 6,625,508 -2.51(-1.64%)
Jan 22, 2021 145.10 155.76 144.50 153.49 2,891,600 +5.30(+3.58%)
Jan 21, 2021 150.00 152.48 145.51 148.19 2,773,286 +2.98(+2.05%)
Jan 20, 2021 146.83 153.88 143.87 145.21 4,130,904 +2.57(+1.80%)
Jan 19, 2021 150.31 150.80 138.80 142.64 6,542,853 -5.10(-3.45%)
Jan 15, 2021 153.59 158.19 143.14 147.74 9,373,600 -10.76(-6.79%)
Jan 14, 2021 171.50 173.48 156.49 158.50 15,203,345 -18.14(-10.27%)
Jan 13, 2021 179.04 187.00 175.50 176.64 4,555,774 +3.65(+2.11%)
Jan 12, 2021 170.00 188.30 166.00 172.99 8,206,247 -10.27(-5.60%)
Jan 11, 2021 154.95 184.00 154.10 183.26 7,515,070 +22.52(+14.01%)
Jan 08, 2021 148.18 168.59 142.00 160.74 7,505,000 +8.56(+5.62%)
Jan 07, 2021 123.01 152.99 122.69 152.18 6,773,733 +32.84(+27.52%)
Jan 06, 2021 118.00 123.72 113.61 119.34 2,211,823 -2.66(-2.18%)
Jan 05, 2021 114.69 124.17 114.50 122.00 2,561,468 +8.64(+7.62%)
Jan 04, 2021 126.05 126.34 111.06 113.36 3,707,792 -9.14(-7.46%)
Dec 31, 2020 122.50 122.50 122.50 4,733,928 -7.39(-5.69%)
Dec 30, 2020 118.30 131.21 118.30 129.89 4,733,928 +11.55(+9.76%)
Dec 29, 2020 110.53 120.80 110.50 118.34 6,790,350 +10.67(+9.91%)
Dec 28, 2020 119.00 120.45 106.01 107.67 6,525,732 -17.44(-13.94%)
Dec 24, 2020 129.50 131.61 122.55 125.11 2,812,700 -9.34(-6.95%)
Dec 23, 2020 122.64 137.30 122.30 134.45 5,507,334 +15.37(+12.91%)
Dec 22, 2020 115.00 119.50 110.74 119.08 3,425,195 +10.01(+9.18%)
Dec 21, 2020 104.00 111.09 100.25 109.07 2,846,299 +2.56(+2.40%)
Dec 18, 2020 107.15 108.98 99.76 106.51 2,792,500 +2.95(+2.85%)
Dec 17, 2020 96.66 105.27 94.42 103.56 3,565,543 +7.20(+7.47%)
Dec 16, 2020 91.88 96.39 89.64 96.36 2,109,724 +5.56(+6.12%)
Dec 15, 2020 92.23 93.18 86.32 90.80 2,842,145 -1.20(-1.30%)
Dec 14, 2020 97.42 98.09 90.10 92.00 2,743,885 +0.41(+0.45%)
Dec 11, 2020 100.75 101.25 87.57 91.59 5,590,400 -8.11(-8.13%)
Dec 10, 2020 85.23 111.68 85.01 99.70 7,686,694 +12.31(+14.09%)
Dec 09, 2020 92.01 93.75 84.10 87.39 2,924,149 -3.21(-3.54%)
Dec 08, 2020 97.31 97.65 89.35 90.60 3,841,014 -1.12(-1.22%)
Dec 07, 2020 90.03 99.99 88.02 91.72 7,516,447 +6.68(+7.86%)
Dec 04, 2020 82.50 85.95 78.03 85.04 5,463,900 +4.69(+5.84%)
Dec 03, 2020 66.99 83.17 65.92 80.35 9,327,245 +13.52(+20.23%)
Dec 02, 2020 65.39 67.11 62.31 66.83 1,057,330 +3.18(+5.00%)
Dec 01, 2020 71.37 71.40 63.15 63.65 2,144,870 -5.62(-8.11%)
Nov 30, 2020 73.60 77.49 68.94 69.27 2,493,661 -5.86(-7.80%)
Nov 27, 2020 69.33 75.62 68.57 75.13 1,470,600 +6.91(+10.13%)
Nov 25, 2020 68.78 73.15 67.20 68.22 2,255,500 -0.77(-1.12%)
Nov 24, 2020 64.50 69.34 63.06 68.99 2,120,439 +4.76(+7.41%)
Nov 23, 2020 64.00 64.33 61.39 64.23 895,036 +1.08(+1.71%)
Nov 20, 2020 62.98 63.63 61.08 63.15 562,600 +0.98(+1.58%)
Nov 19, 2020 63.80 64.91 60.53 62.17 841,383 -1.62(-2.54%)
Nov 18, 2020 66.13 66.13 62.80 63.79 1,094,794 -1.47(-2.25%)
Nov 17, 2020 62.95 66.00 62.10 65.26 1,605,943 +0.00(+0.00%)
Nov 16, 2020 61.19 66.07 61.00 65.26 1,591,236 +5.39(+9.00%)
Nov 13, 2020 56.70 60.19 55.15 59.87 2,100,300 +3.87(+6.91%)
Nov 12, 2020 60.93 60.93 55.25 56.00 2,247,913 -2.50(-4.27%)
Nov 11, 2020 64.99 65.30 57.80 58.50 2,231,588 -7.42(-11.26%)
Nov 10, 2020 65.00 68.64 60.12 65.92 1,312,441 +0.30(+0.46%)
Nov 09, 2020 65.13 66.66 62.00 65.62 1,058,754 +4.25(+6.93%)
Nov 06, 2020 63.00 63.17 59.07 61.37 853,700 -2.58(-4.03%)
Nov 05, 2020 60.51 64.20 60.50 63.95 656,131 +4.25(+7.12%)
Nov 04, 2020 58.97 60.83 56.65 59.70 636,033 +1.30(+2.23%)
Nov 03, 2020 53.49 59.28 53.49 58.40 1,062,448 +5.44(+10.27%)
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.