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 (%)
Feb 28, 2005 8.954 9.075 8.944 9.040 123,965 +0.08(+0.88%)
Feb 25, 2005 8.961 9.026 8.944 8.961 36,156 -0.03(-0.31%)
Feb 24, 2005 9.007 9.007 8.917 8.989 207,900 +0.04(+0.49%)
Feb 23, 2005 9.033 9.202 8.937 8.944 228,561 +0.01(+0.13%)
Feb 22, 2005 8.944 9.065 8.889 8.933 197,569 -0.04(-0.41%)
Feb 18, 2005 9.244 9.286 8.949 8.970 109,760 -0.18(-2.01%)
Feb 17, 2005 9.223 9.400 9.154 9.154 135,587 -0.10(-1.05%)
Feb 16, 2005 9.186 9.374 9.186 9.251 142,043 -0.03(-0.38%)
Feb 15, 2005 9.409 9.409 9.207 9.286 218,230 -0.05(-0.52%)
Feb 14, 2005 9.270 9.349 9.191 9.335 191,113 +0.06(+0.63%)
Feb 11, 2005 9.149 9.284 9.147 9.277 198,861 +0.13(+1.42%)
Feb 10, 2005 9.256 9.337 9.147 9.147 218,230 -0.09(-0.96%)
Feb 09, 2005 9.293 9.379 9.235 9.235 196,278 -0.12(-1.24%)
Feb 08, 2005 9.402 9.614 9.249 9.351 337,030 -0.01(-0.07%)
Feb 07, 2005 9.349 9.390 9.349 9.358 21,952 +0.01(+0.12%)
Feb 04, 2005 9.293 9.386 9.293 9.346 45,195 +0.13(+1.36%)
Feb 03, 2005 9.284 9.284 9.186 9.221 36,156 -0.06(-0.63%)
Feb 02, 2005 9.188 9.279 9.149 9.279 112,343 +0.14(+1.58%)
Feb 01, 2005 9.177 9.291 9.135 9.135 102,013 -0.16(-1.70%)
Jan 31, 2005 9.291 9.342 9.246 9.293 120,091 -0.03(-0.32%)
Jan 28, 2005 9.142 9.323 9.142 9.323 43,904 +0.08(+0.83%)
Jan 27, 2005 9.272 9.293 9.246 9.246 46,487 -0.03(-0.28%)
Jan 26, 2005 9.246 9.286 9.198 9.272 45,195 +0.02(+0.25%)
Jan 25, 2005 9.291 9.291 9.142 9.249 28,408 +0.13(+1.43%)
Jan 24, 2005 9.291 9.291 9.119 9.119 67,147 -0.13(-1.46%)
Jan 21, 2005 9.260 9.272 9.119 9.253 196,278 +0.13(+1.48%)
Jan 20, 2005 9.119 9.186 9.065 9.119 125,256 -0.17(-1.87%)
Jan 19, 2005 9.281 9.293 9.186 9.293 47,778 +0.11(+1.16%)
Jan 18, 2005 9.200 9.293 9.184 9.186 68,439 -0.05(-0.50%)
Jan 14, 2005 9.191 9.233 9.191 9.233 99,430 +0.04(+0.46%)
Jan 13, 2005 9.179 9.216 9.179 9.191 136,878 -0.02(-0.23%)
Jan 12, 2005 9.179 9.244 9.179 9.212 94,265 -0.03(-0.33%)
Jan 11, 2005 9.188 9.258 9.179 9.242 83,934 +0.06(+0.68%)
Jan 10, 2005 9.179 9.237 9.179 9.179 46,487 -0.01(-0.10%)
Jan 07, 2005 9.130 9.233 9.130 9.188 153,665 -0.02(-0.25%)
Jan 06, 2005 9.119 9.223 9.119 9.212 100,721 +0.02(+0.25%)
Jan 05, 2005 9.226 9.270 9.188 9.188 249,221 -0.16(-1.71%)
Jan 04, 2005 9.270 9.349 9.223 9.349 148,500 +0.08(+0.85%)
Jan 03, 2005 9.223 9.270 9.223 9.270 82,643 +0.05(+0.50%)
Dec 31, 2004 9.223 9.288 9.223 9.223 30,991 -0.00(-0.03%)
Dec 30, 2004 9.267 9.291 9.223 9.226 113,634 -0.04(-0.48%)
Dec 29, 2004 9.242 9.293 9.242 9.270 12,913 +0.00(+0.00%)
Dec 28, 2004 9.270 9.293 9.177 9.270 284,087 +0.09(+1.01%)
Dec 27, 2004 9.437 9.437 9.177 9.177 42,613 -0.01(-0.08%)
Dec 23, 2004 9.246 9.265 9.184 9.184 27,117 -0.04(-0.48%)
Dec 22, 2004 9.246 9.246 9.188 9.228 11,621 +0.03(+0.28%)
Dec 21, 2004 9.291 9.291 9.177 9.202 98,139 -0.06(-0.60%)
Dec 20, 2004 9.177 9.258 9.177 9.258 38,739 +0.05(+0.56%)
Dec 17, 2004 9.188 9.235 9.177 9.207 99,430 +0.02(+0.20%)
Dec 16, 2004 9.316 9.360 9.188 9.188 32,282 -0.13(-1.37%)
Dec 15, 2004 9.188 9.423 9.188 9.316 38,739 +0.05(+0.50%)
Dec 14, 2004 9.293 9.502 9.242 9.270 80,060 +0.03(+0.30%)
Dec 13, 2004 9.235 9.305 9.198 9.242 315,078 +0.07(+0.73%)
Dec 10, 2004 9.177 9.177 9.061 9.174 41,321 +0.08(+0.89%)
Dec 09, 2004 9.061 9.288 9.061 9.093 120,091 -0.10(-1.04%)
Dec 08, 2004 9.003 9.188 9.003 9.188 28,408 +0.19(+2.06%)
Dec 07, 2004 9.121 9.130 9.003 9.003 125,256 -0.23(-2.47%)
Dec 06, 2004 9.258 9.328 9.167 9.230 92,974 -0.09(-0.95%)
Dec 03, 2004 9.409 9.409 9.246 9.318 102,013 -0.02(-0.20%)
Dec 02, 2004 9.056 9.339 9.056 9.337 34,865 +0.26(+2.84%)
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.