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

Lifecore Biomedical, Inc. - Common Stock (NQ: LFCR )

6.000 +0.050 (+0.84%)
Streaming Delayed Price Updated: 10:49 AM EST, Jan 28, 2025 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 27, 2025 6.230 6.350 5.850 5.950 147,134 -0.37(-5.85%)
Jan 24, 2025 6.100 6.400 6.050 6.320 202,321 +0.18(+2.93%)
Jan 23, 2025 6.350 6.440 6.050 6.140 186,621 -0.29(-4.51%)
Jan 22, 2025 6.550 6.580 6.370 6.430 247,303 -0.13(-1.98%)
Jan 21, 2025 6.540 6.670 6.480 6.560 127,205 +0.08(+1.23%)
Jan 17, 2025 6.510 6.540 6.380 6.480 82,529 +0.04(+0.62%)
Jan 16, 2025 6.380 6.505 6.260 6.440 116,170 +0.07(+1.10%)
Jan 15, 2025 6.560 6.580 6.130 6.370 181,975 -0.06(-0.93%)
Jan 14, 2025 6.420 6.480 6.140 6.430 330,782 +0.07(+1.10%)
Jan 13, 2025 6.200 6.420 6.150 6.360 188,543 +0.07(+1.11%)
Jan 10, 2025 6.050 6.350 5.950 6.290 325,253 +0.49(+8.45%)
Jan 08, 2025 5.880 5.970 5.650 5.800 378,950 -0.11(-1.86%)
Jan 07, 2025 6.770 6.770 5.790 5.910 903,295 -0.96(-13.97%)
Jan 06, 2025 7.590 7.590 6.700 6.870 533,117 -0.75(-9.84%)
Jan 03, 2025 7.090 7.690 6.770 7.620 612,452 +0.96(+14.41%)
Jan 02, 2025 7.450 7.505 5.680 6.660 859,938 -0.77(-10.36%)
Dec 31, 2024 7.430 0 +0.01(+0.13%)
Dec 30, 2024 7.290 7.475 6.990 7.420 286,854 +0.14(+1.92%)
Dec 27, 2024 7.410 7.570 7.110 7.280 191,312 -0.21(-2.80%)
Dec 26, 2024 7.670 7.780 7.475 7.490 229,968 -0.11(-1.45%)
Dec 24, 2024 7.130 7.630 6.895 7.600 247,445 +0.57(+8.11%)
Dec 23, 2024 7.300 7.420 6.925 7.030 162,336 -0.21(-2.90%)
Dec 20, 2024 7.050 7.360 7.030 7.240 761,668 +0.17(+2.48%)
Dec 19, 2024 7.010 7.190 6.870 7.065 173,972 +0.12(+1.80%)
Dec 18, 2024 7.550 7.560 6.850 6.940 201,316 -0.53(-7.10%)
Dec 17, 2024 7.740 7.740 7.260 7.470 176,879 -0.29(-3.74%)
Dec 16, 2024 7.650 7.880 7.600 7.760 146,758 +0.15(+1.97%)
Dec 13, 2024 7.550 7.630 7.190 7.610 141,780 +0.03(+0.40%)
Dec 12, 2024 7.670 7.730 7.350 7.580 181,489 -0.18(-2.32%)
Dec 11, 2024 7.370 7.805 7.245 7.760 248,136 +0.48(+6.59%)
Dec 10, 2024 7.170 7.370 6.994 7.280 136,020 +0.12(+1.61%)
Dec 09, 2024 7.320 7.740 7.130 7.165 251,209 +0.02(+0.28%)
Dec 06, 2024 7.270 7.485 6.950 7.145 152,599 -0.05(-0.63%)
Dec 05, 2024 7.610 7.650 7.170 7.190 111,215 -0.42(-5.52%)
Dec 04, 2024 7.520 7.708 7.375 7.610 270,226 +0.14(+1.87%)
Dec 03, 2024 7.640 7.640 7.355 7.470 91,295 -0.16(-2.10%)
Dec 02, 2024 7.540 7.675 7.440 7.630 107,610 +0.22(+2.97%)
Nov 29, 2024 7.530 7.535 7.410 7.410 56,601 -0.08(-1.13%)
Nov 27, 2024 7.500 7.740 7.460 7.495 194,220 +0.05(+0.74%)
Nov 26, 2024 7.420 7.500 7.080 7.440 312,980 -0.02(-0.27%)
Nov 25, 2024 7.390 7.590 7.260 7.460 233,590 +0.15(+2.05%)
Nov 22, 2024 7.140 7.455 7.055 7.310 207,488 +0.33(+4.73%)
Nov 21, 2024 7.470 7.990 6.830 6.980 375,196 -0.50(-6.68%)
Nov 20, 2024 7.120 7.490 7.090 7.480 347,530 +0.39(+5.50%)
Nov 19, 2024 6.350 7.160 6.270 7.090 239,354 +0.66(+10.26%)
Nov 18, 2024 6.430 6.490 6.285 6.430 139,074 +0.03(+0.47%)
Nov 15, 2024 6.690 6.690 6.335 6.400 165,433 -0.28(-4.19%)
Nov 14, 2024 7.110 7.130 6.551 6.680 172,242 -0.41(-5.78%)
Nov 13, 2024 7.080 7.230 6.965 7.090 208,621 +0.07(+1.00%)
Nov 12, 2024 6.480 7.070 6.480 7.020 235,649 +0.48(+7.34%)
Nov 11, 2024 6.780 6.860 6.440 6.540 550,483 -0.20(-2.97%)
Nov 08, 2024 6.440 6.860 6.380 6.740 227,320 +0.35(+5.48%)
Nov 07, 2024 6.440 6.750 6.355 6.390 465,302 -0.02(-0.31%)
Nov 06, 2024 6.280 6.480 6.240 6.410 159,264 +0.28(+4.48%)
Nov 05, 2024 5.960 6.160 5.944 6.135 85,109 +0.14(+2.42%)
Nov 04, 2024 5.850 6.080 5.800 5.990 97,813 +0.12(+1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.