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

Lumentum Holdings (NQ: LITE )

41.40 -2.71 (-6.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 29, 2016 19.64 20.20 19.50 19.73 1,119,422 +0.13(+0.66%)
Jan 28, 2016 19.70 20.05 18.99 19.60 382,960 -0.09(-0.46%)
Jan 27, 2016 19.97 20.19 19.53 19.69 311,749 -0.29(-1.45%)
Jan 26, 2016 19.55 20.31 19.55 19.98 382,553 +0.53(+2.72%)
Jan 25, 2016 19.55 19.76 19.37 19.45 170,025 -0.19(-0.97%)
Jan 22, 2016 19.08 19.67 18.90 19.64 314,532 +0.83(+4.41%)
Jan 21, 2016 18.92 19.23 18.59 18.81 526,182 -0.01(-0.05%)
Jan 20, 2016 18.71 18.84 18.10 18.82 299,319 -0.17(-0.90%)
Jan 19, 2016 19.44 19.95 18.71 18.99 417,408 -0.42(-2.16%)
Jan 15, 2016 19.14 19.41 19.41 19.41 438,500 +0.09(+0.47%)
Jan 14, 2016 19.43 19.62 18.65 19.32 389,467 -0.30(-1.53%)
Jan 13, 2016 19.67 19.98 19.06 19.62 242,611 +0.04(+0.20%)
Jan 12, 2016 20.36 20.73 19.20 19.58 410,638 -0.05(-0.25%)
Jan 11, 2016 19.71 20.06 19.42 19.63 520,680 +0.07(+0.36%)
Jan 08, 2016 19.33 20.70 19.15 19.56 705,900 -0.99(-4.82%)
Jan 07, 2016 21.36 21.79 20.47 20.55 552,511 -1.09(-5.04%)
Jan 06, 2016 21.20 22.17 21.05 21.64 529,322 +0.10(+0.46%)
Jan 05, 2016 22.20 22.64 21.25 21.54 397,768 -0.79(-3.54%)
Jan 04, 2016 21.72 22.61 21.50 22.33 425,813 +0.31(+1.41%)
Dec 31, 2015 22.34 22.02 22.02 22.02 221,700 -0.54(-2.39%)
Dec 30, 2015 21.85 22.60 21.77 22.56 295,465 +0.56(+2.55%)
Dec 29, 2015 21.50 22.00 21.23 22.00 188,999 +0.60(+2.80%)
Dec 28, 2015 20.65 21.41 20.58 21.40 295,367 +0.62(+2.98%)
Dec 24, 2015 20.95 20.78 20.78 20.78 73,500 -0.23(-1.09%)
Dec 23, 2015 20.76 21.24 20.50 21.01 375,741 +0.23(+1.11%)
Dec 22, 2015 21.00 21.34 20.60 20.78 391,304 -0.22(-1.05%)
Dec 21, 2015 21.05 21.40 20.87 21.00 521,175 -0.04(-0.19%)
Dec 18, 2015 21.95 21.97 20.70 21.04 776,966 -0.78(-3.57%)
Dec 17, 2015 21.75 22.22 21.50 21.82 596,101 +0.26(+1.21%)
Dec 16, 2015 20.31 21.86 20.30 21.56 486,191 +1.33(+6.57%)
Dec 15, 2015 19.75 20.32 19.50 20.23 273,703 +0.48(+2.43%)
Dec 14, 2015 20.24 20.78 19.62 19.75 452,503 -0.59(-2.90%)
Dec 11, 2015 19.85 20.72 19.51 20.34 703,347 +0.80(+4.09%)
Dec 10, 2015 19.67 19.80 19.44 19.54 1,319,079 -0.57(-2.83%)
Dec 09, 2015 20.81 20.86 19.89 20.11 294,003 -0.67(-3.22%)
Dec 08, 2015 20.13 20.81 19.97 20.78 268,484 +0.48(+2.36%)
Dec 07, 2015 20.20 20.77 19.50 20.30 229,783 -0.02(-0.10%)
Dec 04, 2015 19.85 20.69 19.79 20.32 912,563 +0.51(+2.57%)
Dec 03, 2015 19.91 20.10 19.55 19.81 201,870 -0.13(-0.65%)
Dec 02, 2015 19.93 20.03 19.82 19.94 145,468 -0.06(-0.30%)
Dec 01, 2015 20.06 20.06 19.86 20.00 430,201 +0.00(+0.00%)
Nov 30, 2015 20.05 20.06 19.89 20.00 207,861 -0.01(-0.05%)
Nov 27, 2015 19.94 20.07 19.29 20.01 112,282 +0.19(+0.96%)
Nov 25, 2015 19.68 19.82 19.82 19.82 350,100 +0.07(+0.35%)
Nov 24, 2015 19.40 19.96 19.36 19.75 589,695 +0.17(+0.87%)
Nov 23, 2015 18.90 19.69 18.82 19.58 664,006 +0.77(+4.09%)
Nov 20, 2015 18.31 19.00 18.24 18.81 394,884 +0.57(+3.13%)
Nov 19, 2015 17.89 18.48 17.76 18.24 228,750 +0.16(+0.88%)
Nov 18, 2015 18.14 18.42 17.89 18.08 300,352 -0.12(-0.66%)
Nov 17, 2015 18.04 18.81 17.98 18.20 544,541 +0.01(+0.05%)
Nov 16, 2015 17.55 18.26 17.46 18.19 550,657 +0.55(+3.12%)
Nov 13, 2015 17.69 18.11 17.48 17.64 320,945 +0.04(+0.23%)
Nov 12, 2015 18.05 18.45 17.50 17.60 360,946 -0.35(-1.95%)
Nov 11, 2015 18.20 19.38 17.85 17.95 1,371,379 +1.41(+8.52%)
Nov 10, 2015 16.02 16.73 15.97 16.54 365,623 +0.51(+3.18%)
Nov 09, 2015 15.98 16.15 15.85 16.03 256,540 -0.04(-0.25%)
Nov 06, 2015 16.25 16.38 15.83 16.07 164,871 -0.28(-1.71%)
Nov 05, 2015 16.15 16.50 15.92 16.35 462,233 +0.29(+1.81%)
Nov 04, 2015 15.40 16.34 15.33 16.06 484,561 +0.68(+4.42%)
Nov 03, 2015 14.94 15.50 14.80 15.38 272,849 +0.58(+3.92%)
Nov 02, 2015 14.35 14.90 14.30 14.80 290,967 +0.46(+3.21%)
Oct 30, 2015 14.46 14.69 14.25 14.34 400,216 -0.17(-1.17%)
Oct 29, 2015 14.60 14.99 14.46 14.51 184,359 -0.19(-1.29%)
Oct 28, 2015 14.63 14.92 14.55 14.70 133,882 +0.15(+1.03%)
Oct 27, 2015 14.79 14.79 14.51 14.55 229,817 -0.28(-1.89%)
Oct 26, 2015 14.79 15.02 14.71 14.83 603,524 -0.04(-0.27%)
Oct 23, 2015 14.66 14.99 14.66 14.87 178,225 +0.27(+1.85%)
Oct 22, 2015 14.70 15.03 14.37 14.60 715,329 +0.10(+0.69%)
Oct 21, 2015 14.21 14.69 14.17 14.50 526,605 +0.22(+1.54%)
Oct 20, 2015 14.17 14.60 13.99 14.28 854,879 +0.16(+1.13%)
Oct 19, 2015 14.41 14.41 13.97 14.12 582,442 -0.35(-2.42%)
Oct 16, 2015 14.78 14.80 14.39 14.47 183,638 -0.28(-1.90%)
Oct 15, 2015 14.44 14.78 14.40 14.75 165,668 +0.30(+2.08%)
Oct 14, 2015 14.76 14.83 14.40 14.45 150,490 -0.24(-1.63%)
Oct 13, 2015 14.65 14.93 14.65 14.69 173,045 -0.06(-0.41%)
Oct 12, 2015 15.16 15.36 14.71 14.75 120,662 -0.39(-2.58%)
Oct 09, 2015 14.91 15.39 14.85 15.14 419,328 -0.04(-0.26%)
Oct 08, 2015 15.36 15.82 15.00 15.18 695,493 -0.05(-0.33%)
Oct 07, 2015 15.40 15.56 15.16 15.23 438,065 -0.05(-0.33%)
Oct 06, 2015 15.51 15.55 15.27 15.28 440,351 -0.31(-1.99%)
Oct 05, 2015 15.68 15.96 15.49 15.59 268,384 -0.17(-1.08%)
Oct 02, 2015 16.48 16.65 15.59 15.76 378,393 -0.78(-4.72%)
Oct 01, 2015 16.88 16.98 16.54 16.54 265,445 -0.41(-2.42%)
Sep 30, 2015 16.82 17.00 16.75 16.95 345,561 +0.11(+0.65%)
Sep 29, 2015 16.83 16.99 16.66 16.84 117,972 -0.08(-0.47%)
Sep 28, 2015 16.87 17.01 16.66 16.92 387,115 -0.06(-0.35%)
Sep 25, 2015 16.89 17.12 16.76 16.98 482,049 +0.04(+0.24%)
Sep 24, 2015 16.95 17.01 16.78 16.94 353,200 +0.16(+0.95%)
Sep 23, 2015 16.77 16.94 16.66 16.78 338,823 -0.03(-0.18%)
Sep 22, 2015 16.89 16.99 16.74 16.81 241,734 -0.24(-1.41%)
Sep 21, 2015 17.08 17.20 16.96 17.05 329,073 -0.03(-0.18%)
Sep 18, 2015 17.14 17.18 16.95 17.08 361,535 -0.17(-0.99%)
Sep 17, 2015 16.97 17.50 16.97 17.25 348,179 +0.28(+1.65%)
Sep 16, 2015 17.32 17.50 16.95 16.97 325,289 -0.41(-2.36%)
Sep 15, 2015 17.66 17.83 17.33 17.38 433,729 -0.19(-1.08%)
Sep 14, 2015 17.72 17.82 17.35 17.57 392,380 -0.14(-0.79%)
Sep 11, 2015 17.90 18.59 17.66 17.71 597,416 -0.64(-3.49%)
Sep 10, 2015 18.53 18.78 18.16 18.35 177,045 -0.44(-2.34%)
Sep 09, 2015 17.50 18.99 17.39 18.79 468,085 +1.02(+5.74%)
Sep 08, 2015 18.96 19.50 17.21 17.77 559,615 -1.30(-6.82%)
Sep 04, 2015 19.07 19.07 19.07 19.07 359,500 -0.24(-1.24%)
Sep 03, 2015 18.49 19.46 18.30 19.31 305,260 +0.60(+3.21%)
Sep 02, 2015 18.98 20.14 18.13 18.71 485,759 -0.37(-1.94%)
Sep 01, 2015 19.22 19.71 18.87 19.08 201,942 -0.66(-3.34%)
Aug 31, 2015 19.52 19.95 19.44 19.74 165,027 -0.18(-0.90%)
Aug 28, 2015 20.20 20.25 18.82 19.92 202,486 -0.48(-2.35%)
Aug 27, 2015 20.26 20.86 20.26 20.40 269,223 -0.01(-0.05%)
Aug 26, 2015 20.00 20.94 20.00 20.41 376,999 +0.01(+0.05%)
Aug 25, 2015 21.01 21.36 19.77 20.40 534,362 -0.61(-2.90%)
Aug 24, 2015 19.99 21.45 19.75 21.01 407,175 -0.24(-1.13%)
Aug 21, 2015 20.95 21.36 20.61 21.25 384,676 +0.05(+0.24%)
Aug 20, 2015 21.14 21.90 20.43 21.20 716,787 -0.19(-0.89%)
Aug 19, 2015 21.08 21.81 20.31 21.39 299,705 -0.05(-0.23%)
Aug 18, 2015 21.28 21.58 21.10 21.44 380,059 +0.37(+1.76%)
Aug 17, 2015 19.93 21.70 19.93 21.07 562,677 +0.74(+3.64%)
Aug 14, 2015 19.95 20.89 19.22 20.33 526,558 -0.27(-1.31%)
Aug 13, 2015 19.80 20.78 19.38 20.60 491,708 +1.23(+6.35%)
Aug 12, 2015 19.47 19.50 18.69 19.37 452,753 -0.19(-0.97%)
Aug 11, 2015 18.79 19.94 18.79 19.56 741,567 +0.55(+2.89%)
Aug 10, 2015 19.43 19.69 18.82 19.01 259,050 -0.29(-1.50%)
Aug 07, 2015 18.34 19.58 17.67 19.30 598,965 +0.70(+3.76%)
Aug 06, 2015 20.50 20.65 17.28 18.60 326,714 -1.96(-9.53%)
Aug 05, 2015 21.00 21.36 20.13 20.56 692,747 -0.59(-2.79%)
Aug 04, 2015 24.25 25.86 19.24 21.15 1,516,573 -2.30(-9.81%)
Aug 03, 2015 26.88 26.88 20.00 23.45 322,847 +3.75(+19.04%)
Jul 31, 2015 21.00 21.00 19.70 19.70 1,640 -1.30(-6.19%)
Jul 30, 2015 21.00 21.00 21.00 21.00 775 -0.00(-0.01%)
Jul 29, 2015 20.95 21.00 19.26 21.00 1,900 +0.00(+0.01%)
Jul 28, 2015 21.00 21.00 19.37 21.00 1,470 +0.15(+0.72%)
Jul 27, 2015 20.95 21.20 20.05 20.85 2,345 +3.85(+22.65%)
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.