Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lemaitre Vascular (NQ: LMAT )

79.23 -0.78 (-0.98%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.761 4.831 4.659 4.831 12,049 +0.00(+0.00%)
May 30, 2012 4.562 4.831 4.241 4.831 14,387 +0.23(+5.09%)
May 29, 2012 4.484 4.597 4.172 4.597 11,612 +0.11(+2.50%)
May 25, 2012 4.553 4.588 4.466 4.485 3,564 -0.08(-1.69%)
May 24, 2012 4.466 4.658 4.423 4.562 7,379 +0.12(+2.73%)
May 23, 2012 4.553 4.562 4.440 4.440 1,405 -0.23(-5.01%)
May 22, 2012 4.536 4.675 4.466 4.675 32,319 +0.15(+3.26%)
May 21, 2012 4.692 4.770 4.527 4.527 12,990 -0.23(-4.92%)
May 18, 2012 4.484 4.770 4.484 4.761 6,433 +0.10(+2.04%)
May 17, 2012 4.553 4.770 4.232 4.666 12,867 +0.16(+3.66%)
May 16, 2012 4.813 4.813 4.501 4.501 4,314 -0.26(-5.55%)
May 15, 2012 4.645 4.809 4.611 4.766 4,103 +0.22(+4.94%)
May 14, 2012 4.567 4.645 4.334 4.541 15,876 -0.11(-2.41%)
May 11, 2012 4.489 4.653 4.317 4.653 36,320 +0.16(+3.45%)
May 10, 2012 4.507 4.533 4.498 4.498 3,345 -0.10(-2.25%)
May 09, 2012 4.645 4.645 4.602 4.602 1,737 +0.09(+1.91%)
May 08, 2012 4.515 4.533 4.515 4.515 1,969 +0.11(+2.55%)
May 07, 2012 4.369 4.438 4.135 4.403 1,695 +0.09(+2.00%)
May 04, 2012 4.325 4.489 4.317 4.317 10,525 -0.13(-2.91%)
May 03, 2012 4.628 4.628 4.446 4.446 9,034 -0.17(-3.74%)
May 02, 2012 4.662 4.671 4.619 4.619 5,116 -0.03(-0.56%)
May 01, 2012 4.662 4.662 4.645 4.645 6,138 -0.02(-0.37%)
Apr 30, 2012 4.662 4.662 4.653 4.662 3,934 +0.00(+0.00%)
Apr 27, 2012 4.723 4.766 4.653 4.662 19,245 -0.03(-0.55%)
Apr 26, 2012 4.792 4.809 4.688 4.688 1,640 +0.01(+0.18%)
Apr 25, 2012 4.672 4.748 4.671 4.679 12,972 -0.09(-1.81%)
Apr 24, 2012 4.792 4.835 4.662 4.766 16,207 +0.00(+0.00%)
Apr 23, 2012 4.792 4.852 4.766 4.766 1,389 -0.16(-3.16%)
Apr 20, 2012 4.874 4.947 4.809 4.921 7,876 +0.09(+1.79%)
Apr 18, 2012 4.878 4.835 4.835 4.835 2,548 -0.05(-1.06%)
Apr 17, 2012 4.921 4.921 4.835 4.887 5,212 -0.07(-1.39%)
Apr 16, 2012 4.818 4.956 4.748 4.956 90,594 +0.13(+2.68%)
Apr 13, 2012 4.852 5.033 4.748 4.826 14,803 -0.21(-4.12%)
Apr 12, 2012 4.938 5.033 4.921 5.033 3,130 +0.06(+1.22%)
Apr 11, 2012 4.835 4.973 4.800 4.973 7,063 +0.00(+0.00%)
Apr 10, 2012 4.973 5.007 4.964 4.973 2,084 -0.02(-0.40%)
Apr 09, 2012 4.999 4.999 4.809 4.993 1,679 -0.01(-0.29%)
Apr 05, 2012 4.887 5.007 4.887 5.007 3,532 +0.20(+4.13%)
Apr 04, 2012 4.964 4.988 4.809 4.809 4,798 -0.20(-3.97%)
Apr 03, 2012 5.042 5.042 4.887 5.007 4,517 -0.09(-1.86%)
Apr 02, 2012 4.921 5.102 4.895 5.102 2,677 +0.02(+0.34%)
Mar 30, 2012 5.163 5.180 4.912 5.085 13,365 +0.05(+1.03%)
Mar 29, 2012 4.938 5.163 4.938 5.033 4,831 +0.13(+2.64%)
Mar 28, 2012 4.869 4.956 4.852 4.904 4,916 -0.06(-1.22%)
Mar 27, 2012 5.023 5.023 4.964 4.964 4,194 +0.00(+0.00%)
Mar 26, 2012 4.887 5.077 4.800 4.964 5,279 +0.08(+1.59%)
Mar 23, 2012 4.826 4.990 4.809 4.887 13,899 -0.04(-0.88%)
Mar 22, 2012 4.887 5.007 4.887 4.930 4,365 -0.08(-1.55%)
Mar 21, 2012 4.956 5.042 4.783 5.007 8,104 -0.03(-0.68%)
Mar 20, 2012 5.007 5.042 4.766 5.042 16,718 +0.22(+4.66%)
Mar 19, 2012 4.783 4.895 4.748 4.818 4,796 +0.08(+1.64%)
Mar 16, 2012 4.878 4.878 4.740 4.740 1,853 -0.22(-4.44%)
Mar 14, 2012 4.960 4.960 4.960 4.960 13,727 -0.02(-0.35%)
Mar 13, 2012 4.977 4.986 4.960 4.977 12,262 +0.00(+0.00%)
Mar 12, 2012 5.010 5.010 4.977 4.977 2,966 +0.16(+3.39%)
Mar 09, 2012 4.797 4.814 4.797 4.814 4,469 +0.04(+0.90%)
Mar 08, 2012 4.874 4.874 4.771 4.771 1,928 -0.07(-1.42%)
Mar 07, 2012 4.857 4.900 4.840 4.840 814 -0.11(-2.26%)
Mar 06, 2012 4.951 4.951 4.951 4.951 2,442 -0.06(-1.20%)
Mar 05, 2012 4.719 5.029 4.676 5.012 13,802 +0.16(+3.37%)
Mar 02, 2012 4.728 4.848 4.693 4.848 27,008 +0.16(+3.48%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.