Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Lumen Technologies, Inc. (NY: LUMN )

6.230 +0.190 (+3.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 6.100 6.740 6.070 6.230 28,204,654 +0.19(+3.15%)
Aug 22, 2024 6.140 6.220 5.740 6.040 18,660,752 -0.09(-1.47%)
Aug 21, 2024 6.130 6.250 5.875 6.130 16,676,392 -0.02(-0.33%)
Aug 20, 2024 5.790 6.280 5.590 6.150 27,017,990 +0.39(+6.77%)
Aug 19, 2024 6.070 6.420 5.590 5.760 34,738,168 -0.26(-4.32%)
Aug 16, 2024 5.400 6.079 5.340 6.020 32,542,904 +0.31(+5.43%)
Aug 15, 2024 5.755 5.968 5.480 5.710 39,016,024 +0.05(+0.88%)
Aug 14, 2024 4.900 5.800 4.860 5.660 55,518,804 +0.65(+12.97%)
Aug 13, 2024 4.730 5.135 4.480 5.010 46,312,472 +0.37(+7.97%)
Aug 12, 2024 5.350 5.470 4.550 4.640 46,176,532 -0.93(-16.70%)
Aug 09, 2024 5.250 5.850 5.030 5.570 65,491,812 +0.19(+3.53%)
Aug 08, 2024 6.370 6.680 4.820 5.380 132,726,512 -1.25(-18.85%)
Aug 07, 2024 7.220 7.830 6.100 6.630 264,292,896 +1.63(+32.60%)
Aug 06, 2024 3.980 5.300 3.650 5.000 309,688,384 +2.41(+93.05%)
Aug 05, 2024 2.620 2.860 2.510 2.590 44,147,500 -0.48(-15.64%)
Aug 02, 2024 3.190 3.320 2.920 3.070 54,226,072 -0.25(-7.53%)
Aug 01, 2024 3.270 4.200 3.140 3.320 132,999,720 +0.17(+5.40%)
Jul 31, 2024 2.590 3.150 2.360 3.150 75,865,184 +0.48(+17.98%)
Jul 30, 2024 2.020 3.440 1.940 2.670 160,968,416 +0.73(+37.63%)
Jul 29, 2024 1.800 1.990 1.750 1.940 31,061,932 +0.17(+9.60%)
Jul 26, 2024 1.690 1.770 1.680 1.770 18,386,678 +0.13(+7.93%)
Jul 25, 2024 1.490 1.680 1.480 1.640 19,080,480 +0.12(+7.89%)
Jul 24, 2024 1.620 1.680 1.465 1.520 40,623,144 +0.03(+2.01%)
Jul 23, 2024 1.430 1.500 1.430 1.490 10,005,230 +0.06(+4.20%)
Jul 22, 2024 1.390 1.440 1.385 1.430 11,601,070 +0.05(+3.62%)
Jul 19, 2024 1.360 1.400 1.330 1.380 10,593,882 +0.02(+1.47%)
Jul 18, 2024 1.340 1.420 1.320 1.360 16,479,706 +0.02(+1.49%)
Jul 17, 2024 1.290 1.350 1.270 1.340 12,738,131 +0.02(+1.52%)
Jul 16, 2024 1.230 1.330 1.230 1.320 11,169,099 +0.11(+9.09%)
Jul 15, 2024 1.200 1.270 1.160 1.210 9,482,536 +0.03(+2.54%)
Jul 12, 2024 1.160 1.200 1.150 1.180 9,521,526 +0.02(+1.72%)
Jul 11, 2024 1.070 1.180 1.070 1.160 14,643,393 +0.11(+10.48%)
Jul 10, 2024 1.060 1.080 1.040 1.050 6,929,637 -0.01(-0.94%)
Jul 09, 2024 1.050 1.090 1.030 1.060 9,410,133 +0.00(+0.00%)
Jul 08, 2024 1.020 1.080 1.020 1.060 8,276,492 +0.03(+2.91%)
Jul 05, 2024 1.020 1.040 1.000 1.030 5,504,741 -0.01(-0.96%)
Jul 03, 2024 1.060 1.090 1.020 1.040 5,298,509 -0.03(-2.80%)
Jul 02, 2024 1.080 1.110 1.050 1.070 6,497,941 -0.04(-3.60%)
Jul 01, 2024 1.050 1.110 0.9702 1.110 14,581,709 +0.01(+0.91%)
Jun 28, 2024 1.030 1.110 1.020 1.100 19,231,936 +0.07(+6.80%)
Jun 27, 2024 1.010 1.050 0.9750 1.030 6,923,540 +0.03(+3.00%)
Jun 26, 2024 1.010 1.040 0.9850 1.000 9,975,702 +0.01(+0.76%)
Jun 25, 2024 1.050 1.060 0.9915 0.9925 9,337,601 -0.06(-5.48%)
Jun 24, 2024 1.070 1.100 1.040 1.050 6,590,982 -0.02(-1.87%)
Jun 21, 2024 1.160 1.160 1.050 1.070 26,801,404 -0.04(-3.60%)
Jun 20, 2024 1.050 1.150 1.040 1.110 8,134,694 +0.04(+3.74%)
Jun 18, 2024 1.090 1.090 1.030 1.070 13,235,207 -0.01(-0.93%)
Jun 17, 2024 1.140 1.150 1.060 1.080 23,524,156 -0.05(-4.42%)
Jun 14, 2024 1.180 1.180 1.120 1.130 12,091,975 -0.06(-5.04%)
Jun 13, 2024 1.230 1.240 1.180 1.190 7,340,575 -0.04(-3.25%)
Jun 12, 2024 1.250 1.290 1.230 1.230 9,481,645 +0.00(+0.00%)
Jun 11, 2024 1.230 1.240 1.200 1.230 8,192,048 +0.01(+0.82%)
Jun 10, 2024 1.270 1.270 1.220 1.220 7,333,141 -0.05(-3.94%)
Jun 07, 2024 1.300 1.300 1.270 1.270 4,157,713 -0.04(-3.05%)
Jun 06, 2024 1.310 1.330 1.290 1.310 4,127,562 -0.02(-1.50%)
Jun 05, 2024 1.260 1.350 1.250 1.330 8,143,622 +0.07(+5.56%)
Jun 04, 2024 1.290 1.290 1.250 1.260 5,723,920 -0.03(-2.33%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.