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:

Willis Lease Fin C (NQ: WLFC )

65.13 -1.04 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.04 10.04 10.04 10.04 101 +0.41(+4.29%)
Sep 29, 2005 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Sep 28, 2005 9.276 9.994 9.266 9.630 2,437 -0.01(-0.13%)
Sep 27, 2005 9.642 9.642 9.642 9.642 0 +0.00(+0.00%)
Sep 26, 2005 9.256 9.701 9.256 9.642 1,209 +0.48(+5.30%)
Sep 23, 2005 9.157 9.157 9.000 9.157 9,248 +0.10(+1.09%)
Sep 22, 2005 8.507 9.059 8.507 9.059 6,874 +0.24(+2.68%)
Sep 21, 2005 8.823 8.823 8.823 8.823 2,148 -0.04(-0.44%)
Sep 20, 2005 8.793 9.088 8.783 8.862 4,062 +0.05(+0.56%)
Sep 19, 2005 8.813 8.813 8.813 8.813 1,929 +0.02(+0.22%)
Sep 16, 2005 8.941 8.941 8.793 8.793 1,726 -0.16(-1.76%)
Sep 15, 2005 8.951 8.951 8.951 8.951 1,024 +0.00(+0.00%)
Sep 14, 2005 9.059 9.059 8.951 8.951 1,015 -0.11(-1.20%)
Sep 13, 2005 9.059 9.059 9.059 9.059 155 +0.09(+0.99%)
Sep 12, 2005 9.147 9.157 8.921 8.970 6,398 +0.16(+1.79%)
Sep 09, 2005 8.862 9.157 8.675 8.813 30,301 -0.34(-3.76%)
Sep 08, 2005 9.118 9.354 9.118 9.157 7,570 -0.30(-3.13%)
Sep 07, 2005 8.626 10.61 8.626 9.453 29,675 +0.59(+6.67%)
Sep 06, 2005 8.824 8.862 8.824 8.862 1,513 +0.00(+0.00%)
Sep 02, 2005 9.236 9.354 8.862 8.862 17,586 -0.10(-1.16%)
Sep 01, 2005 9.157 9.157 8.951 8.966 10,323 -0.09(-1.02%)
Aug 31, 2005 9.157 9.157 9.059 9.059 1,828 +0.10(+1.10%)
Aug 30, 2005 8.960 8.960 8.763 8.960 406 +0.00(+0.00%)
Aug 29, 2005 8.724 9.049 8.645 8.960 4,931 +0.00(+0.00%)
Aug 26, 2005 9.059 9.059 8.872 8.960 6,782 -0.09(-0.98%)
Aug 25, 2005 8.960 9.059 8.960 9.049 4,093 +0.08(+0.88%)
Aug 24, 2005 9.157 9.157 8.970 8.970 4,570 -0.19(-2.04%)
Aug 23, 2005 9.325 9.325 9.157 9.157 507 -0.20(-2.11%)
Aug 22, 2005 9.157 9.354 9.157 9.354 7,464 +0.20(+2.15%)
Aug 19, 2005 9.157 9.157 9.157 9.157 1,455 +0.24(+2.68%)
Aug 18, 2005 8.960 8.960 8.918 8.918 474 -0.04(-0.47%)
Aug 17, 2005 9.157 9.157 8.960 8.960 5,116 -0.15(-1.62%)
Aug 16, 2005 9.305 9.344 9.108 9.108 13,800 -0.24(-2.53%)
Aug 15, 2005 9.551 9.551 9.344 9.344 3,667 -0.09(-0.94%)
Aug 12, 2005 9.847 9.994 9.374 9.433 10,838 -0.56(-5.62%)
Aug 11, 2005 9.994 9.994 9.994 9.994 406 +0.00(+0.00%)
Aug 10, 2005 10.67 10.67 9.945 9.994 6,035 -0.31(-2.96%)
Aug 09, 2005 9.847 10.30 8.793 10.30 2,378 +0.67(+6.95%)
Aug 08, 2005 9.364 9.797 9.138 9.630 20,264 +0.57(+6.30%)
Aug 05, 2005 9.472 9.472 8.941 9.059 18,483 +0.14(+1.55%)
Aug 04, 2005 8.576 9.108 8.576 8.921 14,590 +0.17(+1.91%)
Aug 03, 2005 8.606 8.813 8.439 8.754 13,866 -0.03(-0.34%)
Aug 02, 2005 8.439 8.783 8.429 8.783 30,170 +0.33(+3.96%)
Aug 01, 2005 8.517 8.567 8.271 8.448 14,752 -0.11(-1.27%)
Jul 29, 2005 8.173 8.557 8.173 8.557 23,157 +0.30(+3.58%)
Jul 28, 2005 8.163 8.309 8.163 8.261 20,407 -0.01(-0.12%)
Jul 27, 2005 8.567 8.567 8.271 8.271 1,474 -0.31(-3.56%)
Jul 26, 2005 8.576 8.596 8.311 8.576 3,185 +0.36(+4.44%)
Jul 25, 2005 8.222 8.468 8.212 8.212 4,389 -0.01(-0.12%)
Jul 22, 2005 8.222 8.222 8.222 8.222 1,117 -0.01(-0.12%)
Jul 21, 2005 8.596 8.596 8.036 8.232 1,600 -0.14(-1.65%)
Jul 20, 2005 8.596 8.596 8.173 8.370 1,996 +0.19(+2.36%)
Jul 19, 2005 8.025 8.596 8.025 8.177 3,233 -0.07(-0.90%)
Jul 18, 2005 8.370 8.862 8.222 8.251 2,360 +0.14(+1.70%)
Jul 15, 2005 8.194 8.320 8.114 8.114 2,854 +0.24(+3.00%)
Jul 14, 2005 7.926 8.202 7.877 7.877 6,195 -0.05(-0.62%)
Jul 13, 2005 7.926 7.926 7.926 7.926 101 -0.05(-0.62%)
Jul 12, 2005 7.838 8.222 7.838 7.976 18,580 -0.05(-0.61%)
Jul 11, 2005 8.025 8.074 8.025 8.025 551 -0.25(-2.97%)
Jul 08, 2005 8.173 8.271 8.173 8.271 893 +0.15(+1.82%)
Jul 07, 2005 8.123 8.123 8.123 8.123 324 +0.01(+0.12%)
Jul 06, 2005 8.084 8.241 8.084 8.114 47,224 +0.04(+0.49%)
Jul 05, 2005 8.370 8.370 8.074 8.074 5,890 -0.17(-2.02%)
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.