Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Lumen Technologies, Inc. (NY: LUMN )

1.280 -0.020 (-1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.174	9.182	8.975	9.053	12,256,210	-0.01(-0.10%)
Nov 27, 2020	9.182	9.182	9.009	9.061	4,896,146	-0.05(-0.57%)
Nov 25, 2020	9.249	9.265	9.020	9.113	10,742,117	-0.11(-1.19%)
Nov 24, 2020	9.003	9.325	8.995	9.223	15,999,497	+0.36(+4.11%)
Nov 23, 2020	8.597	8.927	8.555	8.859	14,223,914	+0.36(+4.28%)
Nov 20, 2020	8.309	8.546	8.301	8.495	16,627,261	+0.19(+2.24%)
Nov 19, 2020	8.411	8.411	8.216	8.309	11,257,386	-0.10(-1.21%)
Nov 18, 2020	8.639	8.648	8.402	8.411	9,480,472	-0.17(-1.97%)
Nov 17, 2020	8.462	8.631	8.360	8.580	11,415,144	+0.06(+0.70%)
Nov 16, 2020	8.453	8.589	8.352	8.521	11,417,941	+0.19(+2.23%)
Nov 13, 2020	8.149	8.377	8.149	8.335	6,656,388	+0.19(+2.39%)
Nov 12, 2020	8.174	8.208	8.005	8.140	9,940,147	-0.04(-0.52%)
Nov 11, 2020	8.318	8.343	8.106	8.182	12,048,226	-0.10(-1.23%)
Nov 10, 2020	7.827	8.335	7.827	8.284	20,447,710	+0.46(+5.84%)
Nov 09, 2020	7.937	8.081	7.751	7.827	23,005,372	+0.14(+1.76%)
Nov 06, 2020	7.886	7.945	7.641	7.692	14,578,250	-0.16(-2.05%)
Nov 05, 2020	7.852	8.242	7.785	7.852	29,594,392	+0.41(+5.45%)
Nov 04, 2020	7.556	7.734	7.370	7.446	20,628,708	-0.26(-3.40%)
Nov 03, 2020	7.599	7.776	7.531	7.709	12,678,303	+0.19(+2.59%)
Nov 02, 2020	7.387	7.565	7.269	7.514	15,786,325	+0.22(+3.02%)
Oct 30, 2020	7.328	7.379	7.201	7.294	13,170,132	-0.04(-0.58%)
Oct 29, 2020	7.362	7.429	7.209	7.336	14,182,020	-0.03(-0.46%)
Oct 28, 2020	7.531	7.548	7.260	7.370	14,695,795	-0.21(-2.79%)
Oct 27, 2020	7.835	7.878	7.582	7.582	14,397,602	-0.25(-3.14%)
Oct 26, 2020	8.072	8.090	7.742	7.827	16,017,884	-0.30(-3.75%)
Oct 23, 2020	8.242	8.250	8.081	8.132	8,759,170	-0.06(-0.72%)
Oct 22, 2020	8.174	8.225	8.081	8.191	14,230,071	+0.02(+0.21%)
Oct 21, 2020	8.098	8.191	8.064	8.174	10,565,093	+0.03(+0.42%)
Oct 20, 2020	8.208	8.233	8.055	8.140	10,203,495	+0.01(+0.10%)
Oct 19, 2020	8.394	8.394	8.123	8.132	13,424,704	-0.21(-2.54%)
Oct 16, 2020	8.360	8.428	8.250	8.343	6,176,457	-0.06(-0.71%)
Oct 15, 2020	8.267	8.428	8.132	8.402	8,989,876	+0.11(+1.33%)
Oct 14, 2020	8.352	8.394	8.284	8.292	8,933,170	-0.07(-0.81%)
Oct 13, 2020	8.462	8.546	8.309	8.360	10,545,079	-0.13(-1.50%)
Oct 12, 2020	8.521	8.563	8.428	8.487	9,645,060	-0.07(-0.79%)
Oct 09, 2020	8.614	8.682	8.504	8.555	5,422,585	-0.02(-0.20%)
Oct 08, 2020	8.555	8.597	8.504	8.572	6,908,522	+0.04(+0.50%)
Oct 07, 2020	8.411	8.597	8.335	8.529	10,897,514	+0.16(+1.92%)
Oct 06, 2020	8.512	8.622	8.369	8.369	8,293,959	-0.14(-1.69%)
Oct 05, 2020	8.529	8.639	8.411	8.512	9,905,920	+0.03(+0.30%)
Oct 02, 2020	8.343	8.656	8.292	8.487	9,080,857	+0.07(+0.80%)
Oct 01, 2020	8.470	8.605	8.326	8.419	11,740,344	-0.12(-1.39%)
Sep 30, 2020	8.656	8.732	8.453	8.538	12,300,504	-0.11(-1.27%)
Sep 29, 2020	8.749	8.749	8.589	8.648	5,623,130	-0.05(-0.58%)
Sep 28, 2020	8.724	8.834	8.682	8.699	6,849,407	+0.06(+0.69%)
Sep 25, 2020	8.504	8.665	8.436	8.639	5,873,207	+0.06(+0.69%)
Sep 24, 2020	8.470	8.682	8.394	8.580	8,581,741	+0.08(+0.90%)
Sep 23, 2020	8.673	8.775	8.504	8.504	10,764,081	-0.18(-2.05%)
Sep 22, 2020	8.682	8.800	8.605	8.682	9,280,134	+0.00(+0.00%)
Sep 21, 2020	9.037	9.054	8.605	8.682	13,557,051	-0.43(-4.74%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lumen Technologies, Inc. (NY: LUMN )

Historical Prices