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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lsc Communications Inc (NY: LKSD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2019 1.360 1.400 1.260 1.380 729,537 +0.02(+1.47%)
Sep 27, 2019 1.330 1.380 1.284 1.360 268,100 +0.04(+3.03%)
Sep 26, 2019 1.230 1.320 1.220 1.320 636,040 +0.10(+8.20%)
Sep 25, 2019 1.280 1.310 1.215 1.220 355,456 -0.07(-5.43%)
Sep 24, 2019 1.220 1.310 1.170 1.290 781,278 +0.08(+6.61%)
Sep 23, 2019 1.250 1.260 1.110 1.210 901,989 -0.02(-1.63%)
Sep 20, 2019 1.280 1.310 1.200 1.230 5,562,400 -0.09(-6.82%)
Sep 19, 2019 1.300 1.350 1.160 1.320 884,042 -0.01(-0.75%)
Sep 18, 2019 1.330 1.360 1.300 1.330 178,807 -0.04(-2.92%)
Sep 17, 2019 1.510 1.510 1.350 1.370 784,276 -0.14(-9.27%)
Sep 16, 2019 1.450 1.580 1.400 1.510 1,076,118 +0.05(+3.42%)
Sep 13, 2019 1.470 1.500 1.380 1.460 836,300 -0.02(-1.35%)
Sep 12, 2019 1.430 1.500 1.360 1.480 1,071,462 +0.05(+3.50%)
Sep 11, 2019 1.310 1.440 1.310 1.430 921,384 +0.09(+6.72%)
Sep 10, 2019 1.220 1.440 1.200 1.340 1,090,783 +0.10(+8.06%)
Sep 09, 2019 1.300 1.330 1.200 1.240 1,159,485 -0.18(-12.68%)
Sep 06, 2019 1.330 1.470 1.330 1.420 723,700 +0.05(+3.65%)
Sep 05, 2019 1.320 1.390 1.280 1.370 777,491 +0.05(+3.79%)
Sep 04, 2019 1.260 1.330 1.220 1.320 391,603 +0.07(+5.60%)
Sep 03, 2019 1.270 1.286 1.220 1.250 478,899 -0.05(-3.85%)
Aug 30, 2019 1.390 1.430 1.270 1.300 447,200 -0.11(-7.80%)
Aug 29, 2019 1.420 1.460 1.400 1.410 407,179 -0.03(-2.08%)
Aug 28, 2019 1.400 1.450 1.390 1.440 428,912 +0.05(+3.60%)
Aug 27, 2019 1.440 1.460 1.380 1.390 387,117 -0.02(-1.42%)
Aug 26, 2019 1.450 1.480 1.400 1.410 402,322 +0.06(+4.44%)
Aug 23, 2019 1.460 1.470 1.320 1.350 529,400 -0.12(-8.16%)
Aug 22, 2019 1.450 1.490 1.395 1.470 547,874 +0.05(+3.52%)
Aug 21, 2019 1.350 1.480 1.320 1.420 1,204,615 +0.08(+5.97%)
Aug 20, 2019 1.350 1.380 1.290 1.340 541,078 +0.00(+0.00%)
Aug 19, 2019 1.240 1.390 1.190 1.340 894,406 +0.14(+11.67%)
Aug 16, 2019 1.220 1.240 1.120 1.200 618,900 +0.00(+0.00%)
Aug 15, 2019 1.150 1.225 1.100 1.200 631,680 +0.08(+7.14%)
Aug 14, 2019 1.300 1.300 1.090 1.120 1,069,799 -0.13(-10.40%)
Aug 13, 2019 1.080 1.310 1.070 1.250 2,085,796 +0.25(+25.00%)
Aug 12, 2019 1.080 1.170 1.000 1.000 1,104,133 -0.04(-3.85%)
Aug 09, 2019 0.8900 1.120 0.8509 1.040 2,110,400 +0.18(+21.09%)
Aug 08, 2019 0.8800 0.9390 0.8500 0.8589 1,612,199 -0.04(-4.57%)
Aug 07, 2019 1.010 1.010 0.8900 0.9000 1,340,231 -0.04(-4.26%)
Aug 06, 2019 0.9900 1.000 0.9300 0.9400 1,018,246 -0.04(-4.08%)
Aug 05, 2019 0.9300 1.050 0.9200 0.9800 1,627,995 +0.03(+3.13%)
Aug 02, 2019 0.9500 1.010 0.8801 0.9503 2,923,800 +0.03(+3.67%)
Aug 01, 2019 1.000 1.030 0.9167 0.9167 2,551,454 -0.08(-8.33%)
Jul 31, 2019 1.160 1.190 1.000 1.000 2,313,798 -0.17(-14.53%)
Jul 30, 2019 1.310 1.340 1.140 1.170 1,838,029 -0.18(-13.33%)
Jul 29, 2019 1.400 1.450 1.350 1.350 1,430,719 -0.06(-4.26%)
Jul 26, 2019 1.540 1.540 1.390 1.410 1,469,600 -0.12(-7.84%)
Jul 25, 2019 1.800 1.860 1.510 1.530 1,839,084 -0.29(-15.93%)
Jul 24, 2019 2.170 2.170 1.780 1.820 2,407,763 -0.47(-20.52%)
Jul 23, 2019 2.700 2.740 1.960 2.290 3,263,856 -1.19(-34.20%)
Jul 22, 2019 3.460 3.530 3.430 3.480 463,821 +0.05(+1.46%)
Jul 19, 2019 3.470 3.530 3.430 3.430 576,900 -0.04(-1.15%)
Jul 18, 2019 3.580 3.670 3.470 3.470 382,469 -0.14(-3.88%)
Jul 17, 2019 3.730 3.775 3.580 3.610 395,777 -0.17(-4.50%)
Jul 16, 2019 3.790 3.890 3.750 3.780 239,165 -0.01(-0.26%)
Jul 15, 2019 3.790 3.840 3.680 3.790 200,402 +0.01(+0.26%)
Jul 12, 2019 3.700 3.870 3.700 3.780 311,500 +0.08(+2.16%)
Jul 11, 2019 3.910 3.950 3.680 3.700 1,129,320 -0.21(-5.37%)
Jul 10, 2019 3.800 3.950 3.750 3.910 468,389 +0.15(+3.99%)
Jul 09, 2019 3.680 3.780 3.650 3.760 247,178 +0.01(+0.27%)
Jul 08, 2019 3.620 3.765 3.610 3.750 317,730 +0.13(+3.59%)
Jul 05, 2019 3.600 3.650 3.490 3.620 267,000 -0.03(-0.82%)
Jul 03, 2019 3.520 3.660 3.510 3.650 204,400 +0.12(+3.40%)
Jul 02, 2019 3.720 3.720 3.460 3.530 418,152 -0.19(-5.11%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.