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:

Lyft Inc Cl A (NQ: LYFT )

9.360 +0.340 (+3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 8.990 9.550 8.943 9.360 15,483,766 +0.34(+3.77%)
May 31, 2023 8.820 9.090 8.730 9.020 15,235,203 +0.09(+1.01%)
May 30, 2023 8.500 8.970 8.360 8.930 24,190,876 +0.55(+6.56%)
May 26, 2023 8.120 8.440 8.120 8.380 14,024,536 +0.24(+2.95%)
May 25, 2023 8.030 8.195 7.910 8.140 17,365,334 +0.15(+1.88%)
May 24, 2023 8.060 8.150 7.850 7.990 16,158,035 -0.12(-1.48%)
May 23, 2023 8.070 8.380 8.040 8.110 17,944,072 +0.01(+0.12%)
May 22, 2023 8.110 8.350 7.970 8.100 25,270,512 -0.01(-0.12%)
May 19, 2023 8.370 8.370 8.050 8.110 15,458,418 -0.23(-2.76%)
May 18, 2023 8.370 8.450 8.180 8.340 13,821,248 -0.02(-0.24%)
May 17, 2023 8.250 8.400 8.180 8.360 15,683,224 +0.12(+1.46%)
May 16, 2023 8.460 8.600 8.200 8.240 14,256,478 -0.30(-3.51%)
May 15, 2023 8.100 8.650 8.075 8.540 16,344,359 +0.35(+4.27%)
May 12, 2023 8.440 8.570 8.060 8.190 26,503,672 -0.22(-2.62%)
May 11, 2023 8.850 8.870 8.390 8.410 13,644,800 -0.45(-5.08%)
May 10, 2023 8.720 8.880 8.480 8.860 18,780,692 +0.24(+2.78%)
May 09, 2023 8.470 8.670 8.400 8.620 16,309,356 +0.08(+0.94%)
May 08, 2023 8.590 8.625 8.360 8.540 27,969,748 -0.09(-1.04%)
May 05, 2023 9.070 9.080 8.330 8.630 82,612,720 -2.06(-19.27%)
May 04, 2023 10.78 10.89 10.44 10.69 29,323,494 -0.20(-1.84%)
May 03, 2023 10.60 11.24 10.48 10.89 19,679,536 +0.25(+2.35%)
May 02, 2023 10.71 10.89 10.26 10.64 30,955,224 +0.05(+0.47%)
May 01, 2023 10.27 10.96 9.980 10.59 28,051,540 +0.34(+3.32%)
Apr 28, 2023 10.18 10.66 10.11 10.25 15,748,013 +0.05(+0.49%)
Apr 27, 2023 10.21 10.24 9.870 10.20 11,675,479 +0.15(+1.49%)
Apr 26, 2023 10.07 10.36 10.01 10.05 10,272,300 +0.09(+0.90%)
Apr 25, 2023 10.20 10.43 9.945 9.960 17,600,888 -0.26(-2.54%)
Apr 24, 2023 10.40 10.61 10.02 10.22 15,170,450 -0.22(-2.11%)
Apr 21, 2023 9.850 10.52 9.570 10.44 46,675,540 +0.60(+6.10%)
Apr 20, 2023 10.09 10.21 9.750 9.840 15,178,764 -0.43(-4.19%)
Apr 19, 2023 10.17 10.40 9.900 10.27 13,417,867 -0.03(-0.29%)
Apr 18, 2023 10.54 10.55 10.13 10.30 12,385,921 -0.15(-1.44%)
Apr 17, 2023 10.21 10.47 10.15 10.45 13,885,221 +0.28(+2.75%)
Apr 14, 2023 10.03 10.26 9.750 10.17 13,299,416 +0.17(+1.70%)
Apr 13, 2023 9.900 10.06 9.825 10.00 9,624,163 +0.22(+2.25%)
Apr 12, 2023 10.41 10.48 9.750 9.780 15,491,839 -0.57(-5.51%)
Apr 11, 2023 10.00 10.37 9.960 10.35 15,266,218 +0.44(+4.44%)
Apr 10, 2023 9.310 9.990 9.190 9.910 16,379,922 +0.48(+5.09%)
Apr 06, 2023 9.450 9.605 9.210 9.430 11,327,026 +0.05(+0.53%)
Apr 05, 2023 9.410 9.570 9.095 9.380 15,614,791 -0.17(-1.78%)
Apr 04, 2023 9.110 9.585 9.030 9.550 17,592,716 +0.48(+5.29%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.