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

Largo Inc (NQ: LGO )

1.670 +0.040 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 1.520 1.640 1.510 1.600 45,960 +0.04(+2.56%)
Apr 29, 2024 1.630 1.670 1.500 1.560 127,844 -0.04(-2.50%)
Apr 26, 2024 1.480 1.630 1.480 1.600 60,400 +0.10(+7.02%)
Apr 25, 2024 1.530 1.540 1.470 1.495 33,358 -0.03(-2.29%)
Apr 24, 2024 1.450 1.540 1.450 1.530 21,048 +0.04(+2.68%)
Apr 23, 2024 1.450 1.510 1.440 1.490 73,690 +0.03(+2.05%)
Apr 22, 2024 1.460 1.470 1.390 1.460 55,681 +0.00(+0.00%)
Apr 19, 2024 1.420 1.490 1.391 1.460 21,832 +0.06(+4.29%)
Apr 18, 2024 1.490 1.490 1.380 1.400 35,016 -0.04(-2.78%)
Apr 17, 2024 1.440 1.487 1.380 1.440 54,350 +0.01(+0.70%)
Apr 16, 2024 1.410 1.460 1.380 1.430 48,140 +0.00(+0.00%)
Apr 15, 2024 1.560 1.580 1.400 1.430 132,462 -0.11(-7.14%)
Apr 12, 2024 1.560 1.570 1.510 1.540 54,952 -0.02(-1.28%)
Apr 11, 2024 1.640 1.640 1.520 1.560 56,397 +0.00(+0.00%)
Apr 10, 2024 1.660 1.670 1.550 1.560 90,188 -0.09(-5.29%)
Apr 09, 2024 1.550 1.660 1.540 1.647 80,944 +0.10(+6.26%)
Apr 08, 2024 1.560 1.570 1.510 1.550 35,794 +0.01(+0.65%)
Apr 05, 2024 1.540 1.560 1.500 1.540 45,654 -0.01(-0.89%)
Apr 04, 2024 1.680 1.690 1.550 1.554 76,929 -0.04(-2.27%)
Apr 03, 2024 1.590 1.610 1.550 1.590 96,930 -0.01(-0.63%)
Apr 02, 2024 1.670 1.670 1.554 1.600 79,727 -0.07(-4.19%)
Apr 01, 2024 1.670 1.690 1.637 1.670 28,716 +0.02(+1.21%)
Mar 28, 2024 1.570 1.710 1.560 1.650 99,713 +0.09(+5.77%)
Mar 27, 2024 1.520 1.565 1.500 1.560 54,368 +0.05(+3.31%)
Mar 26, 2024 1.600 1.600 1.500 1.510 98,679 -0.03(-1.95%)
Mar 25, 2024 1.560 1.654 1.500 1.540 84,106 -0.04(-2.53%)
Mar 22, 2024 1.580 1.740 1.500 1.580 226,276 -0.08(-4.82%)
Mar 21, 2024 1.740 1.782 1.620 1.660 108,518 -0.09(-5.14%)
Mar 20, 2024 1.670 1.780 1.630 1.750 131,162 +0.06(+3.55%)
Mar 19, 2024 1.790 1.790 1.650 1.690 128,593 -0.06(-3.32%)
Mar 18, 2024 1.830 1.840 1.730 1.748 215,275 -0.04(-2.35%)
Mar 15, 2024 1.820 1.900 1.780 1.790 24,197 -0.03(-1.65%)
Mar 14, 2024 1.920 1.920 1.770 1.820 60,991 -0.09(-4.71%)
Mar 13, 2024 1.850 1.920 1.810 1.910 34,556 +0.10(+5.52%)
Mar 12, 2024 1.760 1.889 1.753 1.810 27,295 +0.03(+1.69%)
Mar 11, 2024 1.740 1.790 1.715 1.780 100,273 +0.07(+4.09%)
Mar 08, 2024 1.820 1.830 1.700 1.710 114,102 -0.11(-6.04%)
Mar 07, 2024 1.800 1.875 1.780 1.820 28,341 +0.02(+1.11%)
Mar 06, 2024 1.830 1.880 1.781 1.800 60,505 -0.03(-1.64%)
Mar 05, 2024 1.800 1.970 1.800 1.830 171,157 +0.04(+2.23%)
Mar 04, 2024 1.820 1.830 1.760 1.790 43,417 -0.01(-0.56%)
Mar 01, 2024 1.850 1.850 1.770 1.800 58,805 -0.01(-0.55%)
Feb 29, 2024 1.830 1.880 1.760 1.810 46,326 +0.01(+0.56%)
Feb 28, 2024 1.850 1.988 1.770 1.800 66,942 -0.05(-2.70%)
Feb 27, 2024 1.930 1.945 1.840 1.850 70,708 -0.11(-5.61%)
Feb 26, 2024 1.930 1.980 1.900 1.960 25,775 -0.02(-1.01%)
Feb 23, 2024 1.920 2.000 1.880 1.980 25,501 +0.02(+1.02%)
Feb 22, 2024 1.920 1.980 1.862 1.960 34,303 +0.03(+1.55%)
Feb 21, 2024 1.990 2.059 1.900 1.930 38,008 -0.02(-1.03%)
Feb 20, 2024 1.940 2.070 1.940 1.950 37,307 -0.08(-3.94%)
Feb 16, 2024 1.970 2.080 1.970 2.030 50,679 +0.08(+4.10%)
Feb 15, 2024 1.990 2.015 1.920 1.950 30,925 +0.01(+0.78%)
Feb 14, 2024 2.060 2.120 1.918 1.935 102,789 -0.04(-2.27%)
Feb 13, 2024 1.990 2.050 1.840 1.980 103,632 -0.04(-1.98%)
Feb 12, 2024 1.800 2.110 1.800 2.020 120,216 +0.23(+12.85%)
Feb 09, 2024 1.850 1.900 1.780 1.790 210,770 -0.07(-3.76%)
Feb 08, 2024 1.900 1.918 1.860 1.860 25,420 -0.01(-0.53%)
Feb 07, 2024 1.910 1.979 1.860 1.870 16,831 -0.03(-1.58%)
Feb 06, 2024 1.920 1.988 1.850 1.900 43,686 +0.05(+2.70%)
Feb 05, 2024 2.020 2.020 1.850 1.850 81,508 -0.13(-6.57%)
Feb 02, 2024 2.000 2.050 1.960 1.980 24,549 -0.02(-1.00%)
Feb 01, 2024 2.000 2.079 1.990 2.000 61,926 +0.00(+0.00%)
Jan 31, 2024 2.040 2.110 2.000 2.000 29,365 -0.06(-2.91%)
Jan 30, 2024 2.090 2.090 2.042 2.060 16,076 -0.01(-0.48%)
Jan 29, 2024 2.070 2.090 2.030 2.070 36,566 +0.01(+0.49%)
Jan 26, 2024 2.140 2.140 2.060 2.060 19,604 -0.02(-0.96%)
Jan 25, 2024 2.130 2.135 2.060 2.080 56,225 -0.04(-1.89%)
Jan 24, 2024 2.080 2.130 2.080 2.120 23,157 +0.03(+1.44%)
Jan 23, 2024 2.060 2.110 2.060 2.090 37,352 +0.02(+0.97%)
Jan 22, 2024 2.110 2.208 2.070 2.070 25,099 -0.05(-2.36%)
Jan 19, 2024 2.110 2.170 2.070 2.120 39,907 +0.05(+2.42%)
Jan 18, 2024 2.140 2.140 2.030 2.070 47,718 -0.04(-1.90%)
Jan 17, 2024 2.200 2.200 2.060 2.110 86,841 -0.08(-3.65%)
Jan 16, 2024 2.420 2.430 2.170 2.190 131,739 -0.22(-9.13%)
Jan 12, 2024 2.380 2.550 2.380 2.410 96,829 +0.01(+0.42%)
Jan 11, 2024 2.620 2.620 2.380 2.400 60,852 -0.19(-7.34%)
Jan 10, 2024 2.440 2.630 2.440 2.590 97,567 +0.14(+5.71%)
Jan 09, 2024 2.330 2.470 2.291 2.450 112,511 +0.08(+3.38%)
Jan 08, 2024 2.300 2.400 2.230 2.370 114,689 +0.03(+1.28%)
Jan 05, 2024 2.340 2.350 2.300 2.340 47,777 +0.01(+0.42%)
Jan 04, 2024 2.380 2.380 2.292 2.330 44,243 +0.01(+0.44%)
Jan 03, 2024 2.200 2.380 2.160 2.320 94,322 +0.06(+2.65%)
Jan 02, 2024 2.310 2.361 2.230 2.260 67,342 -0.05(-2.16%)
Dec 29, 2023 2.350 2.430 2.290 2.310 110,250 -0.04(-1.70%)
Dec 28, 2023 2.320 2.410 2.240 2.350 51,394 +0.06(+2.62%)
Dec 27, 2023 2.420 2.450 2.250 2.290 113,523 -0.13(-5.37%)
Dec 26, 2023 2.430 2.430 2.330 2.420 66,096 -0.01(-0.41%)
Dec 22, 2023 2.330 2.470 2.300 2.430 140,932 +0.13(+5.65%)
Dec 21, 2023 2.140 2.340 1.990 2.300 297,155 +0.34(+17.35%)
Dec 20, 2023 1.940 2.080 1.940 1.960 107,827 -0.02(-1.01%)
Dec 19, 2023 1.990 2.050 1.975 1.980 129,124 -0.02(-1.00%)
Dec 18, 2023 1.920 2.090 1.860 2.000 175,956 +0.04(+2.04%)
Dec 15, 2023 1.970 1.990 1.900 1.960 232,173 -0.03(-1.51%)
Dec 14, 2023 2.070 2.175 1.980 1.990 235,843 -0.12(-5.69%)
Dec 13, 2023 2.150 2.151 2.040 2.110 84,385 +0.00(+0.00%)
Dec 12, 2023 2.150 2.170 2.079 2.110 40,689 -0.03(-1.40%)
Dec 11, 2023 2.160 2.250 2.102 2.140 24,287 -0.07(-3.17%)
Dec 08, 2023 2.160 2.290 2.101 2.210 56,688 +0.02(+0.91%)
Dec 07, 2023 2.200 2.213 2.110 2.190 24,712 +0.03(+1.39%)
Dec 06, 2023 2.130 2.190 2.075 2.160 68,913 +0.09(+4.35%)
Dec 05, 2023 2.180 2.230 2.035 2.070 81,329 -0.17(-7.59%)
Dec 04, 2023 2.380 2.415 2.206 2.240 119,464 -0.11(-4.88%)
Dec 01, 2023 2.050 2.380 2.050 2.355 132,747 +0.31(+14.88%)
Nov 30, 2023 2.030 2.150 1.990 2.050 209,481 +0.04(+1.99%)
Nov 29, 2023 2.040 2.080 2.010 2.010 108,020 -0.02(-0.99%)
Nov 28, 2023 2.090 2.100 2.020 2.030 177,378 -0.07(-3.33%)
Nov 27, 2023 2.160 2.180 2.050 2.100 168,678 -0.11(-4.98%)
Nov 24, 2023 2.130 2.210 2.090 2.210 46,068 +0.17(+8.33%)
Nov 22, 2023 2.100 2.100 2.000 2.040 48,811 -0.08(-3.77%)
Nov 21, 2023 2.170 2.170 2.090 2.120 147,938 -0.05(-2.30%)
Nov 20, 2023 2.090 2.180 2.070 2.170 125,108 +0.11(+5.34%)
Nov 17, 2023 2.120 2.190 2.050 2.060 76,709 -0.07(-3.29%)
Nov 16, 2023 2.060 2.170 2.050 2.130 36,670 +0.06(+2.90%)
Nov 15, 2023 2.090 2.190 2.070 2.070 65,837 +0.02(+0.98%)
Nov 14, 2023 2.010 2.140 2.010 2.050 51,104 +0.02(+0.99%)
Nov 13, 2023 2.000 2.030 1.980 2.030 57,624 +0.03(+1.50%)
Nov 10, 2023 1.980 2.068 1.970 2.000 82,090 +0.00(+0.00%)
Nov 09, 2023 2.070 2.200 1.980 2.000 83,003 -0.15(-6.98%)
Nov 08, 2023 2.280 2.280 2.096 2.150 60,352 -0.10(-4.44%)
Nov 07, 2023 2.250 2.510 2.195 2.250 70,151 +0.00(+0.00%)
Nov 06, 2023 2.420 2.420 2.220 2.250 26,142 -0.12(-5.06%)
Nov 03, 2023 2.450 2.450 2.370 2.370 45,039 -0.07(-2.87%)
Nov 02, 2023 2.310 2.450 2.310 2.440 32,881 +0.12(+5.17%)
Nov 01, 2023 2.280 2.350 2.270 2.320 10,189 -0.03(-1.28%)
Oct 31, 2023 2.310 2.370 2.310 2.350 24,211 +0.05(+2.17%)
Oct 30, 2023 2.240 2.300 2.150 2.300 82,743 +0.06(+2.68%)
Oct 27, 2023 2.400 2.420 2.211 2.240 44,636 -0.09(-3.86%)
Oct 26, 2023 2.400 2.410 2.300 2.330 67,810 -0.07(-2.92%)
Oct 25, 2023 2.580 2.580 2.400 2.400 35,654 -0.15(-5.88%)
Oct 24, 2023 2.590 2.660 2.550 2.550 13,777 -0.05(-1.92%)
Oct 23, 2023 2.700 2.700 2.580 2.600 36,422 -0.19(-6.81%)
Oct 20, 2023 2.850 2.850 2.670 2.790 35,294 -0.14(-4.78%)
Oct 19, 2023 2.910 2.950 2.860 2.930 26,937 +0.04(+1.38%)
Oct 18, 2023 3.000 3.000 2.890 2.890 20,517 -0.12(-3.99%)
Oct 17, 2023 2.940 3.010 2.791 3.010 35,930 +0.08(+2.73%)
Oct 16, 2023 2.840 2.950 2.780 2.930 28,040 +0.08(+2.81%)
Oct 13, 2023 2.855 2.890 2.745 2.850 21,199 -0.04(-1.38%)
Oct 12, 2023 2.940 2.940 2.730 2.890 106,090 -0.04(-1.37%)
Oct 11, 2023 2.860 2.930 2.823 2.930 33,227 +0.11(+3.90%)
Oct 10, 2023 2.810 2.900 2.800 2.820 29,458 +0.01(+0.36%)
Oct 09, 2023 2.760 2.850 2.729 2.810 22,711 +0.02(+0.72%)
Oct 06, 2023 2.730 2.825 2.705 2.790 81,855 +0.03(+1.09%)
Oct 05, 2023 2.660 2.760 2.650 2.760 27,206 +0.11(+4.15%)
Oct 04, 2023 2.610 2.690 2.580 2.650 20,256 +0.01(+0.38%)
Oct 03, 2023 2.720 2.730 2.610 2.640 69,213 -0.10(-3.65%)
Oct 02, 2023 2.830 2.830 2.700 2.740 15,565 -0.09(-3.18%)
Sep 29, 2023 2.920 2.922 2.820 2.830 13,486 +0.00(+0.00%)
Sep 28, 2023 2.840 2.900 2.780 2.830 21,406 +0.02(+0.71%)
Sep 27, 2023 2.740 2.820 2.685 2.810 33,334 +0.06(+2.18%)
Sep 26, 2023 2.880 2.910 2.750 2.750 71,801 -0.17(-5.82%)
Sep 25, 2023 2.950 2.948 2.910 2.920 18,975 -0.08(-2.67%)
Sep 22, 2023 3.080 3.080 2.950 3.000 25,232 -0.02(-0.66%)
Sep 21, 2023 2.880 3.020 2.880 3.020 26,251 -0.02(-0.66%)
Sep 20, 2023 3.040 3.070 3.000 3.040 24,941 +0.01(+0.33%)
Sep 19, 2023 3.130 3.149 3.030 3.030 56,490 -0.07(-2.26%)
Sep 18, 2023 3.220 3.220 3.088 3.100 25,601 -0.08(-2.52%)
Sep 15, 2023 3.250 3.250 3.150 3.180 24,216 -0.06(-1.85%)
Sep 14, 2023 3.200 3.270 3.150 3.240 22,444 +0.05(+1.57%)
Sep 13, 2023 3.210 3.210 3.130 3.190 34,519 -0.02(-0.62%)
Sep 12, 2023 3.310 3.310 3.210 3.210 35,632 -0.09(-2.73%)
Sep 11, 2023 3.350 3.350 3.230 3.300 24,094 +0.01(+0.30%)
Sep 08, 2023 3.270 3.340 3.230 3.290 52,043 -0.01(-0.30%)
Sep 07, 2023 3.450 3.450 3.260 3.300 32,736 -0.13(-3.79%)
Sep 06, 2023 3.430 3.440 3.366 3.430 38,359 -0.03(-0.87%)
Sep 05, 2023 3.530 3.540 3.380 3.460 102,959 +0.02(+0.58%)
Sep 01, 2023 3.340 3.494 3.305 3.440 43,270 +0.09(+2.69%)
Aug 31, 2023 3.450 3.450 3.280 3.350 134,562 -0.05(-1.47%)
Aug 30, 2023 3.550 3.550 3.350 3.400 77,552 -0.13(-3.68%)
Aug 29, 2023 3.690 3.690 3.425 3.530 45,978 -0.06(-1.67%)
Aug 28, 2023 3.450 3.640 3.450 3.590 42,897 +0.13(+3.76%)
Aug 25, 2023 3.370 3.460 3.230 3.460 95,344 +0.09(+2.67%)
Aug 24, 2023 3.520 3.520 3.300 3.370 68,755 -0.17(-4.80%)
Aug 23, 2023 3.510 3.630 3.470 3.540 149,526 +0.08(+2.46%)
Aug 22, 2023 3.530 3.530 3.370 3.455 114,937 -0.08(-2.40%)
Aug 21, 2023 3.570 3.620 3.449 3.540 51,149 -0.02(-0.56%)
Aug 18, 2023 3.570 3.580 3.460 3.560 40,193 -0.03(-0.84%)
Aug 17, 2023 3.650 3.650 3.540 3.590 49,582 -0.03(-0.83%)
Aug 16, 2023 3.480 3.640 3.480 3.620 69,392 +0.11(+3.13%)
Aug 15, 2023 3.740 3.759 3.440 3.510 132,431 -0.26(-6.90%)
Aug 14, 2023 3.590 3.794 3.540 3.770 60,387 +0.16(+4.43%)
Aug 11, 2023 3.700 3.770 3.530 3.610 145,522 -0.13(-3.48%)
Aug 10, 2023 3.970 4.120 3.700 3.740 220,584 -0.36(-8.78%)
Aug 09, 2023 4.150 4.165 4.083 4.100 103,773 -0.05(-1.20%)
Aug 08, 2023 4.240 4.250 4.110 4.150 70,661 -0.18(-4.16%)
Aug 07, 2023 4.200 4.440 4.150 4.330 36,509 +0.18(+4.34%)
Aug 04, 2023 4.230 4.449 4.150 4.150 59,710 -0.08(-1.89%)
Aug 03, 2023 4.480 4.490 4.100 4.230 120,434 -0.17(-3.86%)
Aug 02, 2023 4.540 4.540 4.317 4.400 91,491 -0.11(-2.44%)
Aug 01, 2023 4.610 4.640 4.470 4.510 88,680 -0.25(-5.25%)
Jul 31, 2023 4.620 4.760 4.590 4.760 57,099 +0.14(+3.03%)
Jul 28, 2023 4.430 4.640 4.310 4.620 97,041 +0.27(+6.21%)
Jul 27, 2023 4.470 4.543 4.270 4.350 36,881 -0.09(-2.03%)
Jul 26, 2023 4.530 4.610 4.430 4.440 34,773 -0.01(-0.22%)
Jul 25, 2023 4.550 4.640 4.450 4.450 41,636 -0.01(-0.22%)
Jul 24, 2023 4.630 4.690 4.450 4.460 58,415 -0.07(-1.55%)
Jul 21, 2023 4.540 4.570 4.400 4.530 17,588 +0.03(+0.67%)
Jul 20, 2023 4.540 4.708 4.430 4.500 42,027 +0.04(+0.90%)
Jul 19, 2023 4.490 4.650 4.430 4.460 48,216 +0.03(+0.68%)
Jul 18, 2023 4.590 4.676 4.410 4.430 58,010 -0.06(-1.34%)
Jul 17, 2023 4.300 4.590 4.300 4.490 37,074 +0.16(+3.70%)
Jul 14, 2023 4.600 4.680 4.270 4.330 37,469 -0.35(-7.48%)
Jul 13, 2023 4.640 4.680 4.530 4.680 37,891 +0.05(+1.08%)
Jul 12, 2023 4.490 4.650 4.430 4.630 62,763 +0.24(+5.35%)
Jul 11, 2023 4.350 4.440 4.280 4.395 18,802 +0.11(+2.69%)
Jul 10, 2023 4.200 4.320 4.200 4.280 21,583 +0.15(+3.63%)
Jul 07, 2023 4.040 4.195 4.015 4.130 30,695 +0.15(+3.77%)
Jul 06, 2023 4.260 4.290 3.960 3.980 53,052 -0.32(-7.44%)
Jul 05, 2023 4.380 4.380 4.200 4.300 26,352 +0.02(+0.46%)
Jul 03, 2023 4.390 4.410 4.201 4.280 17,908 -0.01(-0.23%)
Jun 30, 2023 4.180 4.300 4.100 4.290 30,876 +0.11(+2.63%)
Jun 29, 2023 3.980 4.180 3.980 4.180 12,973 +0.18(+4.50%)
Jun 28, 2023 4.030 4.160 3.990 4.000 23,443 -0.05(-1.23%)
Jun 27, 2023 4.200 4.200 4.026 4.050 7,202 -0.05(-1.22%)
Jun 26, 2023 3.970 4.170 3.970 4.100 44,056 +0.08(+1.99%)
Jun 23, 2023 4.090 4.093 3.970 4.020 37,420 -0.17(-4.06%)
Jun 22, 2023 4.220 4.230 4.120 4.190 30,275 -0.08(-1.87%)
Jun 21, 2023 4.280 4.325 4.200 4.270 27,754 -0.07(-1.61%)
Jun 20, 2023 4.580 4.580 4.340 4.340 38,790 -0.24(-5.24%)
Jun 16, 2023 4.580 4.630 4.465 4.580 24,071 -0.01(-0.22%)
Jun 15, 2023 4.480 4.620 4.360 4.590 33,120 -0.07(-1.50%)
May 08, 2023 4.610 4.740 4.590 4.660 24,122 +0.05(+1.08%)
May 05, 2023 4.600 4.700 4.550 4.610 28,973 +0.13(+2.90%)
May 04, 2023 4.630 4.650 4.470 4.480 44,825 -0.19(-4.07%)
May 03, 2023 4.620 4.790 4.620 4.670 18,225 +0.01(+0.21%)
May 02, 2023 4.750 4.780 4.580 4.660 64,794 -0.07(-1.48%)
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.