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 )

62.60 +0.31 (+0.51%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 21, 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, 2009 9.339 9.395 9.233 9.242 72,625 -0.17(-1.83%)
Aug 28, 2009 9.683 9.683 9.353 9.414 22,206 -0.22(-2.31%)
Aug 27, 2009 9.581 9.646 9.437 9.637 31,735 +0.00(+0.05%)
Aug 26, 2009 9.525 9.632 9.525 9.632 24,825 +0.07(+0.68%)
Aug 25, 2009 9.548 9.641 9.386 9.567 15,271 -0.03(-0.34%)
Aug 24, 2009 9.614 9.632 9.511 9.600 34,133 -0.04(-0.43%)
Aug 21, 2009 9.562 9.688 9.377 9.641 97,558 +0.21(+2.22%)
Aug 20, 2009 9.374 9.451 9.274 9.432 42,367 +0.04(+0.45%)
Aug 19, 2009 9.028 9.423 8.861 9.390 36,722 +0.23(+2.48%)
Aug 18, 2009 8.991 9.223 8.833 9.163 29,476 +0.26(+2.87%)
Aug 17, 2009 8.740 9.042 8.740 8.907 41,145 -0.13(-1.39%)
Aug 14, 2009 9.474 9.474 8.879 9.033 61,832 -0.46(-4.80%)
Aug 13, 2009 9.488 9.488 9.386 9.488 28,456 +0.00(+0.00%)
Aug 12, 2009 9.209 9.660 9.195 9.488 75,855 +0.39(+4.29%)
Aug 11, 2009 9.349 9.349 9.014 9.098 19,726 -0.32(-3.40%)
Aug 10, 2009 9.214 9.451 9.214 9.418 22,782 +0.11(+1.20%)
Aug 07, 2009 9.033 9.409 9.033 9.307 66,295 +0.44(+4.92%)
Aug 06, 2009 9.260 9.302 8.870 8.870 48,012 -0.17(-1.85%)
Aug 05, 2009 9.135 9.270 8.972 9.037 80,463 -0.12(-1.27%)
Aug 04, 2009 9.042 9.177 8.991 9.154 37,034 +0.01(+0.15%)
Aug 03, 2009 9.158 9.256 9.005 9.140 43,547 +0.04(+0.46%)
Jul 31, 2009 9.214 9.335 9.098 9.098 89,493 -0.19(-2.00%)
Jul 30, 2009 9.219 9.293 9.112 9.284 47,522 +0.17(+1.83%)
Jul 29, 2009 9.051 9.126 8.991 9.116 21,082 +0.00(+0.05%)
Jul 28, 2009 8.903 9.246 8.903 9.112 55,577 +0.17(+1.92%)
Jul 27, 2009 8.940 9.061 8.824 8.940 42,400 +0.12(+1.32%)
Jul 24, 2009 8.884 8.884 8.563 8.824 43,047 -0.12(-1.35%)
Jul 23, 2009 8.805 8.968 8.694 8.944 51,230 +0.09(+1.00%)
Jul 22, 2009 8.852 9.177 8.782 8.856 37,699 -0.07(-0.78%)
Jul 21, 2009 9.033 9.033 8.861 8.926 24,233 -0.08(-0.88%)
Jul 20, 2009 9.000 9.019 8.726 9.005 26,417 +0.06(+0.68%)
Jul 17, 2009 9.028 9.028 8.852 8.944 39,257 -0.05(-0.57%)
Jul 16, 2009 8.689 9.233 8.689 8.996 36,197 +0.11(+1.20%)
Jul 15, 2009 8.735 8.889 8.642 8.889 59,537 +0.24(+2.79%)
Jul 14, 2009 8.773 8.786 8.519 8.647 26,116 -0.16(-1.79%)
Jul 13, 2009 8.470 8.814 8.443 8.805 41,722 +0.33(+3.89%)
Jul 10, 2009 8.275 8.480 8.271 8.475 19,524 -0.00(-0.05%)
Jul 09, 2009 8.791 8.791 8.461 8.480 45,187 -0.23(-2.67%)
Jul 08, 2009 8.731 8.875 8.591 8.712 75,797 +0.05(+0.59%)
Jul 07, 2009 8.540 8.912 8.378 8.661 46,969 +0.16(+1.91%)
Jul 06, 2009 8.419 8.601 8.387 8.498 41,412 +0.07(+0.77%)
Jul 02, 2009 8.731 8.777 8.401 8.433 84,881 -0.49(-5.47%)
Jul 01, 2009 8.931 9.130 8.684 8.921 45,985 +0.09(+1.05%)
Jun 30, 2009 8.852 8.963 8.782 8.828 33,961 -0.02(-0.26%)
Jun 29, 2009 8.647 8.907 8.642 8.852 37,445 +0.08(+0.95%)
Jun 26, 2009 8.800 9.023 8.624 8.768 300,174 -0.12(-1.31%)
Jun 25, 2009 8.721 8.893 8.601 8.884 31,322 +0.23(+2.69%)
Jun 24, 2009 8.800 8.903 8.596 8.652 17,624 -0.04(-0.43%)
Jun 23, 2009 8.805 9.070 8.689 8.689 40,783 -0.07(-0.74%)
Jun 22, 2009 8.982 9.121 8.721 8.754 55,612 -0.32(-3.53%)
Jun 19, 2009 9.023 9.121 8.958 9.075 111,876 +0.22(+2.47%)
Jun 18, 2009 8.731 8.954 8.601 8.856 12,232 +0.08(+0.95%)
Jun 17, 2009 8.633 9.005 8.536 8.773 24,859 +0.16(+1.89%)
Jun 16, 2009 8.889 9.033 8.610 8.610 36,903 -0.25(-2.78%)
Jun 15, 2009 9.070 9.070 8.759 8.856 34,998 -0.34(-3.74%)
Jun 12, 2009 9.042 9.246 8.819 9.200 71,607 +0.05(+0.56%)
Jun 11, 2009 8.963 9.237 8.689 9.149 27,573 +0.24(+2.71%)
Jun 10, 2009 9.056 9.056 8.817 8.907 48,850 -0.04(-0.42%)
Jun 09, 2009 9.014 9.079 8.940 8.944 29,028 -0.04(-0.41%)
Jun 08, 2009 9.098 9.158 8.912 8.982 26,949 -0.13(-1.43%)
Jun 05, 2009 9.256 9.265 9.005 9.112 21,235 -0.02(-0.25%)
Jun 04, 2009 9.163 9.288 9.042 9.135 54,626 +0.03(+0.31%)
Jun 03, 2009 9.121 9.135 8.956 9.107 47,726 -0.13(-1.36%)
Jun 02, 2009 9.037 9.293 8.926 9.233 92,240 +0.12(+1.33%)
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.