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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Lumen Technologies, Inc. (NY:LUMN)

4.430 -0.160 (-3.49%)
Official Closing Price Updated: 4:10 PM EDT, Aug 20, 2025 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 (%)
Aug 19, 2025 4.700 4.720 4.520 4.590 11,321,544 -0.10(-2.13%)
Aug 18, 2025 4.550 4.890 4.540 4.690 16,163,988 +0.26(+5.87%)
Aug 15, 2025 4.430 4.540 4.370 4.430 11,228,497 +0.09(+2.07%)
Aug 14, 2025 4.380 4.380 4.120 4.340 12,458,577 +0.03(+0.70%)
Aug 13, 2025 3.960 4.340 3.940 4.310 14,408,921 +0.36(+9.11%)
Aug 12, 2025 3.780 3.985 3.750 3.950 13,348,090 +0.21(+5.61%)
Aug 11, 2025 3.750 3.850 3.690 3.740 9,724,427 -0.02(-0.53%)
Aug 08, 2025 3.800 3.899 3.710 3.760 9,733,929 +0.06(+1.62%)
Aug 07, 2025 3.770 3.780 3.630 3.700 9,396,903 -0.06(-1.60%)
Aug 06, 2025 3.760 3.835 3.670 3.760 10,429,403 +0.01(+0.27%)
Aug 05, 2025 3.720 3.780 3.610 3.750 15,975,483 +0.00(+0.00%)
Aug 04, 2025 3.840 3.850 3.660 3.750 15,716,641 +0.04(+1.08%)
Aug 01, 2025 4.020 4.020 3.370 3.710 44,714,948 -0.74(-16.63%)
Jul 31, 2025 4.470 4.520 4.390 4.450 13,744,477 -0.01(-0.22%)
Jul 30, 2025 4.580 4.585 4.375 4.460 9,703,778 -0.13(-2.83%)
Jul 29, 2025 4.510 4.600 4.495 4.590 10,352,260 +0.12(+2.68%)
Jul 28, 2025 4.350 4.520 4.310 4.470 9,407,066 +0.14(+3.23%)
Jul 25, 2025 4.400 4.419 4.280 4.330 6,484,628 -0.08(-1.81%)
Jul 24, 2025 4.540 4.550 4.400 4.410 7,419,089 -0.16(-3.50%)
Jul 23, 2025 4.470 4.580 4.450 4.570 5,945,361 +0.12(+2.70%)
Jul 22, 2025 4.300 4.510 4.300 4.450 10,346,753 +0.14(+3.25%)
Jul 21, 2025 4.360 4.390 4.270 4.310 6,547,289 -0.05(-1.15%)
Jul 18, 2025 4.410 4.460 4.330 4.360 7,079,768 -0.03(-0.68%)
Jul 17, 2025 4.520 4.585 4.320 4.390 10,450,393 -0.12(-2.66%)
Jul 16, 2025 4.570 4.640 4.430 4.510 7,393,342 -0.02(-0.44%)
Jul 15, 2025 4.710 4.710 4.530 4.530 8,740,889 -0.07(-1.52%)
Jul 14, 2025 4.480 4.610 4.430 4.600 8,348,899 +0.13(+2.91%)
Jul 11, 2025 4.480 4.520 4.391 4.470 7,691,048 -0.04(-0.89%)
Jul 10, 2025 4.500 4.568 4.470 4.510 6,325,365 -0.02(-0.44%)
Jul 09, 2025 4.530 4.610 4.510 4.530 6,103,983 +0.01(+0.22%)
Jul 08, 2025 4.440 4.540 4.410 4.520 9,700,345 +0.11(+2.49%)
Jul 07, 2025 4.505 4.710 4.400 4.410 9,921,243 -0.19(-4.13%)
Jul 03, 2025 4.540 4.715 4.525 4.600 6,649,302 +0.15(+3.37%)
Jul 02, 2025 4.490 4.530 4.460 4.450 6,307,004 -0.06(-1.33%)
Jul 01, 2025 4.395 4.585 4.340 4.510 10,244,735 +0.13(+2.97%)
Jun 30, 2025 4.490 4.570 4.345 4.380 10,857,358 -0.13(-2.88%)
Jun 27, 2025 4.350 4.545 4.270 4.510 44,601,072 +0.16(+3.68%)
Jun 26, 2025 4.340 4.430 4.255 4.350 8,055,802 +0.06(+1.40%)
Jun 25, 2025 4.290 4.400 4.145 4.290 10,907,559 -0.01(-0.23%)
Jun 24, 2025 4.260 4.340 4.230 4.300 9,625,102 +0.06(+1.42%)
Jun 23, 2025 3.920 4.310 3.870 4.240 14,890,004 +0.30(+7.61%)
Jun 20, 2025 4.010 4.059 3.910 3.940 16,321,091 -0.04(-1.01%)
Jun 18, 2025 4.000 4.080 3.960 3.980 7,840,736 -0.02(-0.50%)
Jun 17, 2025 4.040 4.255 3.985 4.000 10,621,820 -0.07(-1.72%)
Jun 16, 2025 4.070 4.240 3.980 4.070 10,178,547 +0.03(+0.74%)
Jun 13, 2025 4.100 4.150 4.000 4.040 9,226,650 -0.16(-3.81%)
Jun 12, 2025 4.140 4.219 4.090 4.200 7,003,203 +0.05(+1.20%)
Jun 11, 2025 4.380 4.380 4.115 4.150 11,532,821 -0.18(-4.16%)
Jun 10, 2025 4.210 4.390 4.125 4.330 10,325,132 +0.13(+3.10%)
Jun 09, 2025 3.980 4.255 3.920 4.200 13,563,414 +0.26(+6.60%)
Jun 06, 2025 3.990 4.090 3.915 3.940 7,871,449 -0.02(-0.51%)
Jun 05, 2025 3.910 3.980 3.820 3.960 9,181,578 +0.05(+1.28%)
Jun 04, 2025 4.090 4.091 3.850 3.910 12,299,843 -0.20(-4.87%)
Jun 03, 2025 3.850 4.200 3.795 4.110 16,961,790 +0.26(+6.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.