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 Finl Corp (NQ: LKFN )

62.29 -0.95 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2004 3.635 3.647 3.594 3.634 20,230 -0.01(-0.38%)
Jul 29, 2004 3.647 3.650 3.603 3.647 14,634 +0.03(+0.80%)
Jul 28, 2004 3.635 3.646 3.601 3.618 85,656 -0.02(-0.45%)
Jul 27, 2004 3.650 3.661 3.608 3.635 36,156 -0.00(-0.10%)
Jul 26, 2004 3.601 3.660 3.601 3.638 36,156 +0.02(+0.51%)
Jul 23, 2004 3.653 3.670 3.616 3.620 30,560 -0.03(-0.92%)
Jul 22, 2004 3.646 3.665 3.642 3.653 61,552 +0.01(+0.25%)
Jul 21, 2004 3.687 3.687 3.638 3.644 35,295 -0.03(-0.82%)
Jul 20, 2004 3.660 3.674 3.636 3.674 14,634 +0.04(+1.18%)
Jul 19, 2004 3.711 3.711 3.631 3.631 7,747 +0.00(+0.03%)
Jul 16, 2004 3.647 3.656 3.629 3.630 15,926 -0.02(-0.48%)
Jul 15, 2004 3.681 3.681 3.630 3.647 11,191 +0.02(+0.48%)
Jul 14, 2004 3.725 3.749 3.630 3.630 54,234 -0.15(-4.02%)
Jul 13, 2004 3.740 3.782 3.739 3.782 1,721 +0.05(+1.34%)
Jul 12, 2004 3.733 3.821 3.723 3.732 20,660 -0.01(-0.31%)
Jul 09, 2004 3.757 3.757 3.717 3.744 5,165 +0.03(+0.72%)
Jul 08, 2004 3.827 3.827 3.717 3.717 25,395 -0.09(-2.38%)
Jul 07, 2004 3.837 3.879 3.808 3.808 14,204 -0.05(-1.24%)
Jul 06, 2004 3.810 3.890 3.778 3.855 9,039 -0.01(-0.15%)
Jul 02, 2004 3.805 3.861 3.805 3.861 7,747 +0.06(+1.68%)
Jul 01, 2004 3.904 3.904 3.797 3.797 7,317 -0.09(-2.42%)
Jun 30, 2004 3.947 3.947 3.882 3.891 15,495 +0.02(+0.42%)
Jun 29, 2004 3.937 3.937 3.875 3.875 25,395 +0.03(+0.79%)
Jun 28, 2004 3.888 3.924 3.845 3.845 54,234 -0.10(-2.65%)
Jun 25, 2004 3.905 3.951 3.895 3.949 66,717 +0.06(+1.52%)
Jun 24, 2004 3.918 3.918 3.851 3.890 10,760 +0.00(+0.12%)
Jun 23, 2004 3.905 3.947 3.862 3.886 39,600 +0.05(+1.24%)
Jun 22, 2004 3.776 3.838 3.761 3.838 18,939 -0.11(-2.68%)
Jun 21, 2004 3.839 3.944 3.782 3.944 42,613 +0.10(+2.48%)
Jun 18, 2004 3.898 3.898 3.839 3.848 61,552 +0.02(+0.61%)
Jun 17, 2004 3.918 3.919 3.825 3.825 4,734 -0.09(-2.37%)
Jun 16, 2004 3.908 3.918 3.837 3.918 7,747 +0.07(+1.81%)
Jun 15, 2004 3.888 3.946 3.817 3.848 24,534 -0.02(-0.54%)
Jun 14, 2004 3.910 3.913 3.829 3.869 32,282 -0.00(-0.06%)
Jun 10, 2004 3.847 3.919 3.841 3.872 33,143 -0.02(-0.48%)
Jun 09, 2004 3.908 3.908 3.839 3.890 5,165 -0.01(-0.36%)
Jun 08, 2004 3.860 3.907 3.815 3.904 20,660 +0.04(+1.11%)
Jun 07, 2004 3.825 3.861 3.821 3.861 172,174 +0.02(+0.61%)
Jun 04, 2004 3.778 3.855 3.778 3.838 6,886 +0.05(+1.26%)
Jun 03, 2004 3.917 3.917 3.790 3.790 63,273 -0.09(-2.31%)
Jun 02, 2004 3.889 3.889 3.868 3.880 3,873 +0.02(+0.60%)
Jun 01, 2004 3.833 3.889 3.828 3.857 16,786 +0.02(+0.64%)
May 28, 2004 3.790 3.832 3.790 3.832 5,165 +0.08(+2.20%)
May 27, 2004 3.825 3.825 3.742 3.750 8,178 -0.05(-1.44%)
May 26, 2004 3.773 3.826 3.743 3.804 4,734 +0.03(+0.68%)
May 25, 2004 3.570 3.779 3.570 3.779 16,786 +0.24(+6.80%)
May 24, 2004 3.507 3.570 3.507 3.538 5,595 +0.05(+1.50%)
May 21, 2004 3.476 3.500 3.473 3.486 52,513 +0.01(+0.33%)
May 20, 2004 3.555 3.555 3.459 3.474 26,256 -0.04(-1.16%)
May 19, 2004 3.530 3.629 3.515 3.515 23,243 -0.09(-2.39%)
May 18, 2004 3.570 3.611 3.532 3.601 10,760 +0.05(+1.31%)
May 17, 2004 3.566 3.685 3.472 3.555 31,421 +0.03(+0.82%)
May 14, 2004 3.631 3.656 3.501 3.526 6,456 -0.14(-3.71%)
May 13, 2004 3.628 3.661 3.516 3.661 9,469 +0.05(+1.51%)
May 12, 2004 3.491 3.607 3.464 3.607 34,865 +0.04(+1.01%)
May 11, 2004 3.289 3.571 3.289 3.571 23,673 +0.27(+8.20%)
May 10, 2004 3.445 3.445 3.292 3.300 16,786 -0.12(-3.37%)
May 07, 2004 3.522 3.542 3.415 3.415 87,808 -0.03(-0.81%)
May 06, 2004 3.491 3.529 3.433 3.443 67,147 -0.10(-2.85%)
May 05, 2004 3.544 3.545 3.544 3.544 4,304 +0.00(+0.00%)
May 04, 2004 3.488 3.599 3.486 3.544 19,369 +0.06(+1.60%)
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.