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 (%)
May 28, 2004 3.790 3.832 3.790 3.832 5,165 +0.08(+2.20%)
May 27, 2004 3.825 3.825 3.742 3.750 8,178 -0.05(-1.44%)
May 26, 2004 3.773 3.826 3.743 3.804 4,734 +0.03(+0.68%)
May 25, 2004 3.570 3.779 3.570 3.779 16,786 +0.24(+6.80%)
May 24, 2004 3.507 3.570 3.507 3.538 5,595 +0.05(+1.50%)
May 21, 2004 3.476 3.500 3.473 3.486 52,513 +0.01(+0.33%)
May 20, 2004 3.555 3.555 3.459 3.474 26,256 -0.04(-1.16%)
May 19, 2004 3.530 3.629 3.515 3.515 23,243 -0.09(-2.39%)
May 18, 2004 3.570 3.611 3.532 3.601 10,760 +0.05(+1.31%)
May 17, 2004 3.566 3.685 3.472 3.555 31,421 +0.03(+0.82%)
May 14, 2004 3.631 3.656 3.501 3.526 6,456 -0.14(-3.71%)
May 13, 2004 3.628 3.661 3.516 3.661 9,469 +0.05(+1.51%)
May 12, 2004 3.491 3.607 3.464 3.607 34,865 +0.04(+1.01%)
May 11, 2004 3.289 3.571 3.289 3.571 23,673 +0.27(+8.20%)
May 10, 2004 3.445 3.445 3.292 3.300 16,786 -0.12(-3.37%)
May 07, 2004 3.522 3.542 3.415 3.415 87,808 -0.03(-0.81%)
May 06, 2004 3.491 3.529 3.433 3.443 67,147 -0.10(-2.85%)
May 05, 2004 3.544 3.545 3.544 3.544 4,304 +0.00(+0.00%)
May 04, 2004 3.488 3.599 3.486 3.544 19,369 +0.06(+1.60%)
May 03, 2004 3.519 3.527 3.485 3.488 9,469 -0.05(-1.41%)
Apr 30, 2004 3.661 3.663 3.538 3.538 52,082 -0.12(-3.33%)
Apr 29, 2004 3.744 3.814 3.660 3.660 3,873 -0.05(-1.28%)
Apr 28, 2004 3.765 3.865 3.708 3.708 16,356 -0.16(-4.06%)
Apr 27, 2004 3.864 3.865 3.833 3.865 27,547 +0.00(+0.00%)
Apr 26, 2004 3.717 3.865 3.717 3.865 18,939 +0.16(+4.43%)
Apr 23, 2004 3.803 3.803 3.697 3.701 6,456 -0.10(-2.66%)
Apr 22, 2004 3.773 3.802 3.732 3.802 11,191 +0.11(+2.92%)
Apr 21, 2004 3.861 3.861 3.653 3.694 12,913 +0.05(+1.27%)
Apr 20, 2004 3.800 3.829 3.647 3.647 11,191 -0.09(-2.30%)
Apr 19, 2004 3.776 3.798 3.733 3.733 7,747 -0.10(-2.69%)
Apr 16, 2004 3.857 3.857 3.778 3.837 17,647 -0.02(-0.51%)
Apr 15, 2004 3.862 3.862 3.836 3.857 12,913 +0.00(+0.00%)
Apr 14, 2004 3.921 3.921 3.836 3.857 15,926 -0.09(-2.32%)
Apr 13, 2004 3.928 3.986 3.928 3.948 21,091 +0.01(+0.21%)
Apr 12, 2004 3.869 3.979 3.869 3.940 3,873 +0.01(+0.18%)
Apr 08, 2004 3.846 3.947 3.846 3.933 36,156 +0.05(+1.29%)
Apr 07, 2004 3.847 3.883 3.808 3.883 5,165 +0.01(+0.18%)
Apr 06, 2004 3.893 4.006 3.776 3.876 24,965 -0.05(-1.24%)
Apr 05, 2004 3.890 3.939 3.890 3.925 12,052 -0.01(-0.15%)
Apr 02, 2004 3.949 3.979 3.930 3.931 40,891 +0.00(+0.12%)
Apr 01, 2004 3.890 3.940 3.890 3.926 5,595 +0.02(+0.54%)
Mar 31, 2004 3.916 3.923 3.905 3.905 10,330 -0.02(-0.39%)
Mar 30, 2004 4.008 4.008 3.890 3.920 52,943 +0.04(+0.96%)
Mar 29, 2004 3.857 3.884 3.780 3.883 12,482 +0.06(+1.67%)
Mar 26, 2004 3.826 3.828 3.743 3.819 10,760 -0.00(-0.12%)
Mar 25, 2004 3.703 3.825 3.703 3.824 12,052 +0.12(+3.36%)
Mar 24, 2004 3.717 3.797 3.668 3.700 42,182 -0.02(-0.47%)
Mar 23, 2004 3.740 3.759 3.654 3.717 28,408 +0.06(+1.65%)
Mar 22, 2004 3.792 3.874 3.649 3.657 39,600 -0.15(-3.97%)
Mar 19, 2004 3.839 3.891 3.803 3.808 23,673 -0.05(-1.38%)
Mar 18, 2004 3.883 3.883 3.837 3.861 12,913 -0.06(-1.51%)
Mar 17, 2004 3.890 3.920 3.890 3.920 30,991 +0.06(+1.56%)
Mar 16, 2004 3.897 3.927 3.855 3.860 16,356 -0.02(-0.63%)
Mar 15, 2004 3.983 4.096 3.872 3.884 20,660 -0.14(-3.58%)
Mar 12, 2004 3.858 4.028 3.858 4.028 9,039 +0.17(+4.39%)
Mar 11, 2004 3.952 3.952 3.857 3.859 6,886 -0.03(-0.87%)
Mar 10, 2004 4.042 4.063 3.893 3.893 8,608 -0.12(-2.90%)
Mar 09, 2004 4.095 4.117 4.009 4.009 11,191 -0.07(-1.71%)
Mar 08, 2004 4.078 4.113 4.078 4.078 4,304 -0.01(-0.14%)
Mar 05, 2004 4.009 4.146 4.009 4.084 12,052 +0.01(+0.17%)
Mar 04, 2004 4.089 4.095 4.077 4.077 4,734 -0.02(-0.43%)
Mar 03, 2004 4.037 4.095 4.037 4.095 7,747 +0.01(+0.17%)
Mar 02, 2004 4.095 4.095 4.038 4.088 6,456 -0.01(-0.17%)
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.