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 )

63.14 +0.33 (+0.53%)
Streaming Delayed Price Updated: 3:45 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 (%)
Sep 30, 2004 7.880 7.887 7.790 7.876 38,739 +0.05(+0.65%)
Sep 29, 2004 7.862 7.862 7.760 7.825 38,739 -0.04(-0.47%)
Sep 28, 2004 7.741 7.862 7.741 7.862 20,660 +0.19(+2.51%)
Sep 27, 2004 7.667 7.746 7.667 7.669 24,534 -0.10(-1.32%)
Sep 24, 2004 7.783 7.783 7.746 7.771 10,330 -0.02(-0.21%)
Sep 23, 2004 7.952 7.952 7.787 7.787 3,873 -0.22(-2.73%)
Sep 22, 2004 7.850 8.006 7.792 8.006 45,195 +0.00(+0.06%)
Sep 21, 2004 7.869 8.004 7.869 8.001 23,243 +0.17(+2.14%)
Sep 20, 2004 7.897 7.897 7.755 7.834 38,739 +0.05(+0.60%)
Sep 17, 2004 7.950 7.978 7.785 7.787 138,169 -0.11(-1.41%)
Sep 16, 2004 7.892 7.899 7.820 7.899 41,321 +0.06(+0.74%)
Sep 15, 2004 7.667 7.841 7.625 7.841 109,760 +0.22(+2.83%)
Sep 14, 2004 7.611 7.699 7.611 7.625 130,421 -0.07(-0.97%)
Sep 13, 2004 7.611 7.699 7.611 7.699 29,700 +0.00(+0.00%)
Sep 10, 2004 7.667 7.699 7.641 7.699 232,435 +0.01(+0.09%)
Sep 09, 2004 7.497 7.699 7.497 7.692 40,030 +0.10(+1.32%)
Sep 08, 2004 7.690 7.699 7.592 7.592 58,108 -0.11(-1.39%)
Sep 07, 2004 7.548 7.699 7.548 7.699 32,282 +0.14(+1.84%)
Sep 03, 2004 7.602 7.662 7.495 7.560 33,573 +0.03(+0.37%)
Sep 02, 2004 7.518 7.532 7.416 7.532 16,786 +0.16(+2.11%)
Sep 01, 2004 7.434 7.657 7.376 7.376 87,808 -0.06(-0.78%)
Aug 31, 2004 7.341 7.434 7.341 7.434 42,613 +0.09(+1.27%)
Aug 30, 2004 7.376 7.399 7.341 7.341 34,865 -0.09(-1.25%)
Aug 27, 2004 7.434 7.434 7.434 7.434 1,291 +0.07(+0.91%)
Aug 26, 2004 7.367 7.367 7.367 7.367 3,873 -0.07(-0.91%)
Aug 25, 2004 7.393 7.434 7.318 7.434 14,204 +0.09(+1.27%)
Aug 24, 2004 7.490 7.490 7.318 7.341 59,400 +0.02(+0.32%)
Aug 23, 2004 7.304 7.434 7.304 7.318 89,100 -0.11(-1.53%)
Aug 20, 2004 7.427 7.432 7.318 7.432 78,769 +0.07(+0.98%)
Aug 19, 2004 7.163 7.360 7.163 7.360 92,974 +3.67(+99.56%)
Aug 17, 2004 3.716 3.716 3.603 3.688 5,595 +0.03(+0.76%)
Aug 16, 2004 3.656 3.704 3.604 3.660 64,995 +0.08(+2.24%)
Aug 13, 2004 3.646 3.669 3.578 3.580 28,408 -0.04(-1.21%)
Aug 12, 2004 3.574 3.645 3.571 3.624 6,886 -0.02(-0.52%)
Aug 11, 2004 3.603 3.687 3.571 3.643 52,513 +0.01(+0.19%)
Aug 10, 2004 3.624 3.679 3.587 3.636 85,656 +0.03(+0.97%)
Aug 09, 2004 3.630 3.630 3.601 3.601 13,773 -0.01(-0.32%)
Aug 06, 2004 3.618 3.636 3.613 3.613 21,521 -0.01(-0.32%)
Aug 05, 2004 3.613 3.634 3.613 3.624 19,800 -0.00(-0.06%)
Aug 04, 2004 3.636 3.638 3.601 3.627 134,295 +0.03(+0.71%)
Aug 03, 2004 3.601 3.636 3.598 3.601 35,295 -0.03(-0.77%)
Aug 02, 2004 3.634 3.637 3.602 3.629 37,878 -0.00(-0.13%)
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%)
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.