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 Inds Inc (NQ: LAKE )

16.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2009 8.090 8.100 7.764 8.100 1,860 +0.12(+1.49%)
May 28, 2009 8.100 8.100 7.754 7.981 506 -0.10(-1.22%)
May 27, 2009 8.179 8.179 7.754 8.080 506 -0.10(-1.21%)
May 26, 2009 7.893 8.179 7.774 8.179 3,773 +0.21(+2.65%)
May 22, 2009 7.517 8.001 7.478 7.968 6,931 +0.42(+5.60%)
May 21, 2009 7.705 7.705 7.468 7.545 3,913 -0.16(-2.08%)
May 20, 2009 7.695 7.705 7.507 7.705 8,797 -0.08(-1.02%)
May 19, 2009 7.013 7.991 7.013 7.784 9,194 -0.09(-1.15%)
May 18, 2009 7.478 7.883 7.229 7.874 9,428 +0.27(+3.53%)
May 15, 2009 8.090 8.189 7.221 7.606 18,061 -0.49(-6.10%)
May 14, 2009 7.655 8.199 7.655 8.100 8,628 +0.33(+4.19%)
May 13, 2009 7.438 8.283 7.023 7.774 33,385 +0.01(+0.13%)
May 12, 2009 8.288 8.623 7.715 7.764 3,774 -0.51(-6.21%)
May 11, 2009 8.268 8.278 7.725 8.278 708 -0.02(-0.24%)
May 08, 2009 7.991 8.376 7.438 8.297 10,049 +0.14(+1.76%)
May 07, 2009 8.535 8.544 8.149 8.154 7,006 +0.07(+0.92%)
May 06, 2009 7.981 8.574 7.981 8.080 16,007 +0.17(+2.12%)
May 05, 2009 7.754 7.952 7.438 7.912 6,597 -0.04(-0.45%)
May 04, 2009 7.631 8.159 7.616 7.948 12,903 +0.29(+3.83%)
May 01, 2009 7.073 7.705 7.073 7.655 22,791 +0.20(+2.65%)
Apr 30, 2009 7.359 7.675 7.171 7.458 9,774 -0.15(-1.95%)
Apr 29, 2009 7.181 7.804 7.172 7.606 10,235 +0.23(+3.08%)
Apr 28, 2009 7.152 7.902 7.013 7.379 33,676 +0.01(+0.14%)
Apr 27, 2009 6.757 7.389 6.618 7.369 69,992 +0.80(+12.18%)
Apr 24, 2009 6.075 6.569 5.937 6.569 25,035 +0.44(+7.26%)
Apr 23, 2009 6.144 6.322 6.026 6.124 11,409 +0.08(+1.31%)
Apr 22, 2009 6.401 6.411 5.986 6.045 3,573 +0.18(+3.03%)
Apr 21, 2009 5.798 6.124 5.798 5.868 2,594 -0.06(-1.00%)
Apr 20, 2009 6.124 6.124 5.591 5.927 8,482 -0.21(-3.38%)
Apr 17, 2009 6.253 6.282 6.105 6.134 3,067 -0.16(-2.51%)
Apr 16, 2009 6.401 6.747 6.213 6.292 21,259 +0.02(+0.31%)
Apr 15, 2009 6.233 7.204 6.223 6.273 12,237 -0.34(-5.08%)
Apr 14, 2009 6.853 6.865 6.421 6.608 4,359 -0.27(-3.88%)
Apr 13, 2009 6.421 6.875 6.421 6.875 5,577 +0.45(+7.08%)
Apr 09, 2009 6.223 6.421 6.223 6.421 6,367 +0.47(+7.97%)
Apr 08, 2009 6.203 6.322 5.947 5.947 31,573 -0.26(-4.14%)
Apr 07, 2009 5.682 6.223 5.682 6.203 14,945 +0.05(+0.80%)
Apr 06, 2009 6.401 6.401 5.927 6.154 3,441 +0.11(+1.76%)
Apr 03, 2009 6.026 6.154 5.937 6.047 2,088 +0.11(+1.86%)
Apr 02, 2009 5.868 5.956 5.868 5.937 3,255 +0.36(+6.37%)
Apr 01, 2009 5.443 5.808 5.374 5.581 7,110 +0.24(+4.44%)
Mar 31, 2009 5.927 6.016 5.334 5.344 12,090 -0.34(-5.91%)
Mar 30, 2009 5.640 6.164 5.640 5.680 7,141 -0.23(-3.84%)
Mar 26, 2009 5.739 6.085 5.635 5.907 14,032 +0.08(+1.36%)
Mar 25, 2009 5.680 5.877 5.680 5.828 3,220 +0.15(+2.61%)
Mar 24, 2009 6.124 6.124 5.433 5.680 12,462 +0.15(+2.68%)
Mar 23, 2009 5.235 6.095 5.216 5.532 35,272 +0.33(+6.26%)
Mar 20, 2009 5.285 5.285 5.196 5.206 34,269 -0.17(-3.13%)
Mar 19, 2009 5.087 5.423 5.087 5.374 228,461 +0.34(+6.67%)
Mar 18, 2009 5.058 5.245 4.969 5.038 103,040 -0.08(-1.55%)
Mar 17, 2009 5.018 5.206 5.018 5.117 21,605 +0.02(+0.39%)
Mar 16, 2009 5.285 5.433 4.988 5.097 52,674 -0.04(-0.77%)
Mar 13, 2009 5.087 5.828 4.998 5.137 29,302 -0.23(-4.34%)
Mar 12, 2009 5.245 5.413 5.038 5.370 30,231 +0.16(+3.15%)
Mar 11, 2009 5.127 5.597 5.127 5.206 8,537 -0.25(-4.53%)
Mar 10, 2009 5.907 5.927 5.315 5.453 10,252 +0.00(+0.00%)
Mar 09, 2009 5.453 5.744 5.453 5.453 4,265 -0.23(-4.00%)
Mar 06, 2009 5.383 5.858 5.383 5.680 1,488 +0.14(+2.49%)
Mar 05, 2009 5.749 5.749 5.433 5.542 36,700 -0.40(-6.66%)
Mar 04, 2009 5.956 6.045 5.551 5.937 13,481 -0.89(-12.98%)
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.