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

Lmp Automotive Holdings Inc (NQ: LMPX )

8.450 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 24, 2022 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 (%)
May 29, 2020 8.420 9.000 8.004 8.290 51,900 -0.29(-3.38%)
May 28, 2020 8.760 9.139 8.155 8.580 71,302 -0.17(-1.94%)
May 27, 2020 8.360 9.000 7.650 8.750 81,935 +0.36(+4.29%)
May 26, 2020 8.360 9.360 7.500 8.390 168,456 -0.76(-8.31%)
May 22, 2020 10.00 10.99 8.000 9.150 445,900 -0.39(-4.09%)
May 21, 2020 7.120 11.00 7.120 9.540 781,118 +2.43(+34.18%)
May 20, 2020 5.600 7.730 5.320 7.110 222,378 +1.81(+34.15%)
May 19, 2020 5.550 5.590 5.080 5.300 49,809 +0.21(+4.13%)
May 18, 2020 5.470 5.610 4.910 5.090 38,821 -0.22(-4.14%)
May 15, 2020 5.380 5.830 5.130 5.310 51,600 +0.42(+8.59%)
May 14, 2020 4.890 5.040 4.630 4.890 24,255 +0.02(+0.41%)
May 13, 2020 5.070 5.720 4.800 4.870 45,103 -0.21(-4.13%)
May 12, 2020 5.370 5.686 5.050 5.080 48,966 -0.25(-4.69%)
May 11, 2020 5.720 5.900 5.270 5.330 38,815 -0.39(-6.84%)
May 08, 2020 5.870 6.340 5.430 5.722 46,200 -0.18(-3.02%)
May 07, 2020 5.830 6.270 5.570 5.900 37,995 +0.27(+4.80%)
May 06, 2020 5.320 6.000 5.090 5.630 90,621 +0.34(+6.43%)
May 05, 2020 5.200 5.700 4.500 5.290 111,460 +0.04(+0.76%)
May 04, 2020 5.220 5.447 5.010 5.250 27,670 -0.30(-5.41%)
May 01, 2020 6.150 6.150 5.050 5.550 90,800 -0.60(-9.76%)
Apr 30, 2020 5.500 6.440 5.410 6.150 371,233 +1.45(+30.85%)
Apr 29, 2020 4.250 5.280 4.240 4.700 86,094 +0.47(+11.11%)
Apr 28, 2020 4.340 4.340 4.000 4.230 37,921 +0.19(+4.70%)
Apr 27, 2020 4.130 4.440 3.800 4.040 143,683 +0.02(+0.50%)
Apr 24, 2020 4.580 4.580 4.020 4.020 78,200 -0.39(-8.84%)
Apr 23, 2020 4.750 4.750 4.211 4.410 31,233 +0.01(+0.23%)
Apr 22, 2020 4.710 4.790 4.400 4.400 24,229 -0.09(-2.00%)
Apr 21, 2020 4.900 4.900 4.300 4.490 41,533 -0.46(-9.29%)
Apr 20, 2020 5.100 5.100 4.750 4.950 29,973 -0.03(-0.60%)
Apr 17, 2020 5.000 5.180 4.820 4.980 35,000 +0.10(+2.05%)
Apr 16, 2020 5.090 5.200 4.700 4.880 26,849 -0.40(-7.58%)
Apr 15, 2020 5.230 5.300 4.535 5.280 34,439 -0.15(-2.76%)
Apr 14, 2020 5.890 5.890 5.010 5.430 62,212 +0.14(+2.65%)
Apr 13, 2020 5.400 5.570 5.010 5.290 23,313 -0.34(-6.04%)
Apr 09, 2020 5.240 5.900 5.230 5.630 33,700 +0.22(+4.07%)
Apr 08, 2020 5.380 5.723 5.140 5.410 14,724 +0.03(+0.56%)
Apr 07, 2020 5.210 5.840 5.170 5.380 30,411 +0.22(+4.26%)
Apr 06, 2020 5.010 5.530 5.010 5.160 23,764 +0.25(+5.09%)
Apr 03, 2020 5.080 5.190 4.645 4.910 21,500 -0.16(-3.16%)
Apr 02, 2020 4.720 5.230 4.342 5.070 52,287 +0.18(+3.68%)
Apr 01, 2020 5.830 5.875 4.530 4.890 72,310 -0.66(-11.89%)
Mar 31, 2020 6.010 6.216 5.470 5.550 99,775 -0.50(-8.26%)
Mar 30, 2020 7.420 7.420 6.000 6.050 109,671 -0.25(-3.97%)
Mar 27, 2020 6.550 6.710 5.900 6.300 86,800 -0.25(-3.82%)
Mar 26, 2020 6.160 7.750 5.920 6.550 98,203 +0.45(+7.38%)
Mar 25, 2020 5.670 7.850 5.000 6.100 86,525 +0.44(+7.77%)
Mar 24, 2020 5.040 6.660 5.040 5.660 104,208 +0.93(+19.66%)
Mar 23, 2020 3.440 5.000 3.280 4.730 147,422 +1.40(+42.04%)
Mar 20, 2020 4.760 5.520 3.330 3.330 242,300 -1.32(-28.39%)
Mar 19, 2020 4.740 5.250 4.520 4.650 156,540 -0.35(-7.00%)
Mar 18, 2020 6.030 6.300 4.677 5.000 171,516 -1.36(-21.38%)
Mar 17, 2020 6.420 6.790 6.100 6.360 35,842 -0.06(-0.93%)
Mar 16, 2020 6.490 7.150 6.000 6.420 67,906 -0.79(-10.96%)
Mar 13, 2020 5.200 8.000 5.200 7.210 116,900 +2.21(+44.20%)
Mar 12, 2020 5.490 6.040 4.010 5.000 120,138 -1.09(-17.90%)
Mar 11, 2020 7.010 8.100 5.650 6.090 86,688 -1.58(-20.60%)
Mar 10, 2020 8.370 8.480 7.010 7.670 77,700 -0.23(-2.91%)
Mar 09, 2020 8.830 8.830 7.740 7.900 78,409 -1.81(-18.64%)
Mar 06, 2020 9.750 10.49 9.000 9.710 62,400 -0.41(-4.05%)
Mar 05, 2020 11.70 11.88 9.060 10.12 124,543 -1.89(-15.74%)
Mar 04, 2020 12.45 12.47 11.80 12.01 33,991 -0.23(-1.88%)
Mar 03, 2020 12.41 12.97 11.80 12.24 51,816 -0.15(-1.21%)
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.