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 )

1.310 -0.010 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.810	1.950	1.750	1.790	26,011,716	+0.03(+1.70%)
Jul 28, 2023	1.750	1.855	1.740	1.760	18,748,092	+0.05(+2.92%)
Jul 27, 2023	1.840	1.870	1.700	1.710	13,893,106	-0.10(-5.52%)
Jul 26, 2023	1.770	1.830	1.760	1.810	7,951,187	+0.04(+2.26%)
Jul 25, 2023	1.840	1.870	1.750	1.770	14,335,171	-0.06(-3.28%)
Jul 24, 2023	1.890	1.960	1.820	1.830	12,460,406	-0.07(-3.68%)
Jul 21, 2023	1.920	2.025	1.860	1.900	16,951,932	+0.00(+0.00%)
Jul 20, 2023	1.910	1.970	1.860	1.900	18,552,356	+0.01(+0.53%)
Jul 19, 2023	1.700	1.950	1.690	1.890	34,887,644	+0.27(+16.67%)
Jul 18, 2023	1.740	1.740	1.610	1.620	36,336,400	-0.08(-4.71%)
Jul 17, 2023	1.880	1.880	1.690	1.700	29,953,292	-0.15(-8.11%)
Jul 14, 2023	2.070	2.080	1.850	1.850	28,170,240	-0.21(-10.19%)
Jul 13, 2023	2.050	2.140	2.030	2.060	12,942,645	+0.02(+0.98%)
Jul 12, 2023	2.140	2.160	2.035	2.040	14,434,560	-0.03(-1.45%)
Jul 11, 2023	2.060	2.170	2.050	2.070	14,289,642	+0.01(+0.49%)
Jul 10, 2023	2.170	2.180	2.050	2.060	14,025,360	-0.13(-5.94%)
Jul 07, 2023	2.090	2.240	2.080	2.190	20,129,918	+0.10(+4.78%)
Jul 06, 2023	2.220	2.220	2.080	2.090	17,256,116	-0.17(-7.52%)
Jul 05, 2023	2.210	2.340	2.150	2.260	12,774,338	+0.01(+0.44%)
Jul 03, 2023	2.250	2.275	2.160	2.250	7,353,826	-0.01(-0.44%)
Jun 30, 2023	2.210	2.320	2.180	2.260	15,955,501	+0.06(+2.73%)
Jun 29, 2023	2.160	2.300	2.130	2.200	17,653,700	+0.02(+0.92%)
Jun 28, 2023	2.090	2.190	2.000	2.180	20,743,188	+0.09(+4.31%)
Jun 27, 2023	1.950	2.140	1.920	2.090	18,839,620	+0.10(+5.03%)
Jun 26, 2023	1.820	2.025	1.810	1.990	20,288,176	+0.17(+9.34%)
Jun 23, 2023	1.850	1.880	1.780	1.820	134,254,864	-0.03(-1.62%)
Jun 22, 2023	1.910	1.910	1.780	1.850	22,901,256	-0.09(-4.64%)
Jun 21, 2023	2.090	2.110	1.930	1.940	23,657,590	-0.17(-8.06%)
Jun 20, 2023	2.240	2.250	2.100	2.110	19,788,860	-0.14(-6.22%)
Jun 16, 2023	2.240	2.280	2.190	2.250	36,963,240	+0.00(+0.00%)
Jun 15, 2023	2.230	2.310	2.180	2.250	18,067,400	-0.01(-0.44%)
Jun 14, 2023	2.330	2.360	2.220	2.260	34,539,792	+0.13(+6.10%)
Jun 13, 2023	1.870	2.220	1.840	2.130	46,861,612	+0.30(+16.39%)
Jun 12, 2023	1.870	1.880	1.780	1.830	19,629,936	+0.03(+1.67%)
Jun 09, 2023	1.780	1.846	1.740	1.800	19,985,474	+0.02(+1.12%)
Jun 08, 2023	1.850	1.870	1.770	1.780	28,676,472	-0.06(-3.26%)
Jun 07, 2023	1.830	1.890	1.780	1.840	35,716,416	+0.04(+2.22%)
Jun 06, 2023	1.910	1.910	1.770	1.800	42,903,276	-0.11(-5.76%)
Jun 05, 2023	2.020	2.080	1.890	1.910	22,187,746	-0.10(-4.98%)
Jun 02, 2023	1.950	2.030	1.930	2.010	20,366,722	+0.06(+3.08%)
Jun 01, 2023	1.980	2.020	1.860	1.950	15,566,488	-0.03(-1.52%)
May 31, 2023	1.980	2.055	1.940	1.980	22,895,048	+0.00(+0.00%)
May 30, 2023	2.000	2.050	1.970	1.980	20,678,972	+0.01(+0.51%)
May 26, 2023	1.880	2.005	1.860	1.970	21,307,112	+0.09(+4.79%)
May 25, 2023	1.980	1.980	1.850	1.880	19,131,420	-0.10(-5.05%)
May 24, 2023	2.100	2.150	1.920	1.980	24,061,916	-0.12(-5.71%)
May 23, 2023	2.170	2.230	2.100	2.100	24,179,396	-0.08(-3.67%)
May 22, 2023	2.350	2.360	2.160	2.180	28,369,730	-0.17(-7.23%)
May 19, 2023	2.490	2.500	2.350	2.350	15,058,564	-0.16(-6.37%)
May 18, 2023	2.610	2.620	2.410	2.510	19,569,604	-0.13(-4.92%)
May 17, 2023	2.550	2.700	2.520	2.640	20,345,950	+0.11(+4.35%)
May 16, 2023	2.480	2.550	2.460	2.530	18,514,520	+0.04(+1.61%)
May 15, 2023	2.380	2.520	2.370	2.490	16,706,525	+0.13(+5.51%)
May 12, 2023	2.320	2.380	2.295	2.360	12,434,065	+0.02(+0.85%)
May 11, 2023	2.360	2.430	2.330	2.340	13,282,716	-0.02(-0.85%)
May 10, 2023	2.440	2.470	2.290	2.360	19,221,928	-0.01(-0.42%)
May 09, 2023	2.230	2.420	2.170	2.370	22,491,808	+0.07(+3.04%)
May 08, 2023	2.250	2.320	2.150	2.300	18,060,944	+0.02(+0.88%)
May 05, 2023	2.260	2.290	2.130	2.280	15,815,998	+0.16(+7.55%)
May 04, 2023	2.270	2.290	2.100	2.120	18,901,288	-0.17(-7.42%)
May 03, 2023	2.470	2.560	2.240	2.290	35,846,712	-0.05(-2.14%)
May 02, 2023	2.320	2.360	2.250	2.340	17,157,320	-0.04(-1.68%)

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