Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Lincoln Educational (NQ: LINC )

10.59 -0.29 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2022 5.790 5.845 5.690 5.790 27,357 -0.02(-0.34%)
Dec 29, 2022 5.770 5.990 5.630 5.810 60,577 +0.04(+0.69%)
Dec 28, 2022 5.610 5.830 5.575 5.770 84,552 +0.20(+3.59%)
Dec 27, 2022 5.550 5.695 5.510 5.570 43,985 +0.02(+0.36%)
Dec 23, 2022 5.570 5.610 5.519 5.550 7,676 -0.04(-0.72%)
Dec 22, 2022 5.670 5.670 5.470 5.590 63,059 -0.17(-2.95%)
Dec 21, 2022 5.530 5.880 5.500 5.760 68,308 +0.25(+4.54%)
Dec 20, 2022 5.400 5.580 5.360 5.510 76,016 +0.11(+2.04%)
Dec 19, 2022 5.580 5.580 5.330 5.400 76,985 -0.18(-3.23%)
Dec 16, 2022 5.570 5.640 5.440 5.580 42,057 +0.04(+0.72%)
Dec 15, 2022 5.600 5.660 5.510 5.540 30,450 -0.11(-1.95%)
Dec 14, 2022 5.460 5.740 5.460 5.650 51,741 +0.19(+3.48%)
Dec 13, 2022 5.900 5.900 5.460 5.460 67,957 -0.22(-3.87%)
Dec 12, 2022 5.840 5.840 5.420 5.680 79,784 -0.24(-4.05%)
Dec 09, 2022 6.060 6.110 5.910 5.920 38,742 -0.16(-2.63%)
Dec 08, 2022 6.260 6.370 6.040 6.080 42,750 -0.22(-3.49%)
Dec 07, 2022 6.360 6.420 6.230 6.300 79,458 -0.01(-0.16%)
Dec 06, 2022 6.140 6.380 6.130 6.310 42,307 +0.10(+1.61%)
Dec 05, 2022 6.470 6.470 6.140 6.210 41,602 -0.34(-5.19%)
Dec 02, 2022 6.420 6.620 6.420 6.550 95,183 +0.00(+0.00%)
Dec 01, 2022 6.610 6.875 6.430 6.550 62,280 -0.06(-0.91%)
Nov 30, 2022 6.850 6.950 6.500 6.610 65,635 -0.24(-3.50%)
Nov 29, 2022 6.920 6.940 6.820 6.850 49,565 +0.00(+0.00%)
Nov 28, 2022 6.760 6.885 6.750 6.850 51,124 +0.00(+0.00%)
Nov 25, 2022 6.900 6.950 6.790 6.850 108,532 +0.00(+0.00%)
Nov 23, 2022 6.780 6.930 6.720 6.850 83,098 +0.08(+1.18%)
Nov 22, 2022 6.550 6.830 6.540 6.770 110,240 +0.25(+3.83%)
Nov 21, 2022 6.500 6.555 6.290 6.520 58,410 -0.07(-1.06%)
Nov 18, 2022 6.630 6.820 6.300 6.590 128,744 +0.13(+2.01%)
Nov 17, 2022 6.450 6.580 6.380 6.460 28,836 -0.07(-1.07%)
Nov 16, 2022 6.800 6.820 6.385 6.530 61,966 -0.32(-4.67%)
Nov 15, 2022 6.620 7.100 6.620 6.850 148,258 +0.20(+3.01%)
Nov 14, 2022 6.670 6.850 6.520 6.650 118,796 +0.07(+1.06%)
Nov 11, 2022 6.760 6.760 6.520 6.580 77,423 -0.09(-1.35%)
Nov 10, 2022 6.840 6.960 6.640 6.670 54,644 -0.04(-0.60%)
Nov 09, 2022 6.750 7.060 6.570 6.710 91,001 -0.09(-1.32%)
Nov 08, 2022 6.740 7.030 6.610 6.800 152,212 +0.08(+1.19%)
Nov 07, 2022 5.980 6.815 5.980 6.720 450,173 +0.74(+12.37%)
Nov 04, 2022 6.040 6.145 5.870 5.980 261,669 -0.02(-0.33%)
Nov 03, 2022 6.090 6.130 5.870 6.000 120,996 -0.18(-2.91%)
Nov 02, 2022 6.210 6.260 6.000 6.180 269,631 -0.03(-0.48%)
Nov 01, 2022 5.620 6.215 5.610 6.210 305,000 +0.66(+11.89%)
Oct 31, 2022 5.360 5.710 5.350 5.550 83,419 +0.19(+3.54%)
Oct 28, 2022 5.320 5.500 5.240 5.360 181,785 +0.00(+0.00%)
Oct 27, 2022 5.600 5.710 5.310 5.360 62,078 -0.25(-4.46%)
Oct 26, 2022 5.430 5.640 5.410 5.610 83,689 +0.22(+4.08%)
Oct 25, 2022 5.380 5.550 5.370 5.390 121,011 -0.06(-1.10%)
Oct 24, 2022 5.290 5.600 5.270 5.450 117,056 +0.09(+1.68%)
Oct 21, 2022 5.000 5.400 4.980 5.360 116,440 +0.36(+7.20%)
Oct 20, 2022 4.920 5.080 4.920 5.000 184,250 +0.12(+2.46%)
Oct 19, 2022 4.990 5.020 4.880 4.880 127,653 -0.11(-2.20%)
Oct 18, 2022 5.000 5.170 4.985 4.990 147,484 +0.01(+0.20%)
Oct 17, 2022 4.790 5.050 4.700 4.980 945,770 +0.29(+6.18%)
Oct 14, 2022 4.980 4.980 4.590 4.690 243,951 -0.21(-4.29%)
Oct 13, 2022 4.880 5.070 4.880 4.900 436,554 -0.10(-2.00%)
Oct 12, 2022 5.110 5.110 4.880 5.000 233,447 -0.11(-2.15%)
Oct 11, 2022 5.300 5.350 5.080 5.110 105,625 -0.20(-3.77%)
Oct 10, 2022 5.430 5.540 5.270 5.310 89,320 -0.12(-2.21%)
Oct 07, 2022 5.530 5.530 5.420 5.430 16,527 -0.16(-2.86%)
Oct 06, 2022 5.580 5.750 5.560 5.590 61,993 -0.06(-1.06%)
Oct 05, 2022 5.670 5.760 5.570 5.650 55,661 -0.02(-0.35%)
Oct 04, 2022 5.630 5.830 5.620 5.670 65,770 +0.10(+1.80%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.