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

Lifestance Health Group Inc (NQ: LFST )

5.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 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 (%)
Jul 19, 2024 5.520 5.630 5.480 5.500 945,863 +0.00(+0.00%)
Jul 18, 2024 5.700 5.755 5.440 5.500 3,246,837 -0.25(-4.35%)
Jul 17, 2024 5.580 5.760 5.500 5.750 5,293,457 +0.09(+1.59%)
Jul 16, 2024 5.580 5.710 5.390 5.660 3,851,700 +0.18(+3.28%)
Jul 15, 2024 5.360 5.490 5.270 5.480 1,564,817 +0.15(+2.81%)
Jul 12, 2024 5.570 5.660 5.310 5.330 1,530,601 -0.16(-2.91%)
Jul 11, 2024 5.190 5.580 5.090 5.490 2,136,336 +0.45(+8.93%)
Jul 10, 2024 5.140 5.140 4.950 5.040 1,349,176 -0.06(-1.18%)
Jul 09, 2024 5.080 5.110 5.005 5.100 811,316 +0.02(+0.39%)
Jul 08, 2024 5.210 5.270 5.080 5.080 873,036 -0.08(-1.55%)
Jul 05, 2024 5.040 5.160 4.976 5.160 570,818 +0.09(+1.78%)
Jul 03, 2024 5.080 5.195 5.030 5.070 363,225 +0.01(+0.20%)
Jul 02, 2024 5.000 5.110 4.970 5.060 1,303,035 +0.06(+1.20%)
Jul 01, 2024 4.910 5.080 4.780 5.000 2,151,391 +0.09(+1.83%)
Jun 28, 2024 4.920 4.940 4.770 4.910 4,252,721 +0.03(+0.61%)
Jun 27, 2024 4.890 4.950 4.710 4.880 1,304,790 +0.07(+1.46%)
Jun 26, 2024 4.770 4.840 4.640 4.810 1,662,007 +0.00(+0.00%)
Jun 25, 2024 5.310 5.330 4.790 4.810 1,885,798 -0.50(-9.42%)
Jun 24, 2024 5.280 5.400 5.205 5.310 1,417,886 +0.02(+0.38%)
Jun 21, 2024 5.290 5.320 5.185 5.290 1,312,733 +0.01(+0.19%)
Jun 20, 2024 5.280 5.340 5.240 5.280 628,064 -0.01(-0.19%)
Jun 18, 2024 5.230 5.465 5.210 5.290 1,261,298 +0.05(+0.95%)
Jun 17, 2024 5.250 5.360 5.200 5.240 997,508 -0.04(-0.76%)
Jun 14, 2024 5.340 5.355 5.150 5.280 1,305,479 -0.14(-2.58%)
Jun 13, 2024 5.450 5.520 5.320 5.420 1,026,382 -0.05(-0.91%)
Jun 12, 2024 5.380 5.670 5.360 5.470 1,369,938 +0.19(+3.60%)
Jun 11, 2024 5.320 5.390 5.100 5.280 1,403,152 -0.07(-1.31%)
Jun 10, 2024 5.600 5.665 5.280 5.350 1,623,184 -0.30(-5.31%)
Jun 07, 2024 5.700 5.855 5.634 5.650 787,528 -0.15(-2.59%)
Jun 06, 2024 5.730 5.830 5.595 5.800 631,792 +0.05(+0.87%)
Jun 05, 2024 5.610 5.780 5.510 5.750 1,062,002 +0.20(+3.60%)
Jun 04, 2024 5.470 5.570 5.340 5.550 1,172,684 +0.04(+0.73%)
Jun 03, 2024 5.610 5.645 5.440 5.510 1,184,525 -0.06(-1.08%)
May 31, 2024 5.600 5.680 5.460 5.570 1,354,914 +0.00(+0.00%)
May 30, 2024 5.680 5.740 5.380 5.570 1,961,483 -0.07(-1.24%)
May 29, 2024 5.640 5.780 5.610 5.640 1,721,737 -0.11(-1.91%)
May 28, 2024 5.750 5.825 5.630 5.750 2,658,052 +0.05(+0.88%)
May 24, 2024 5.890 6.000 5.670 5.700 3,420,911 -0.10(-1.72%)
May 23, 2024 5.780 6.070 5.715 5.800 5,024,494 -0.01(-0.17%)
May 22, 2024 6.040 6.190 5.750 5.810 16,413,859 -1.67(-22.33%)
May 21, 2024 7.480 7.505 7.260 7.480 644,935 -0.03(-0.40%)
May 20, 2024 7.360 7.520 7.320 7.510 1,125,111 +0.12(+1.62%)
May 17, 2024 7.400 7.430 7.290 7.390 645,928 +0.02(+0.27%)
May 16, 2024 7.500 7.535 7.340 7.370 581,042 -0.12(-1.60%)
May 15, 2024 7.460 7.520 7.240 7.490 652,076 +0.10(+1.35%)
May 14, 2024 7.260 7.440 7.155 7.390 997,619 +0.22(+3.07%)
May 13, 2024 6.900 7.520 6.880 7.170 1,960,881 +0.31(+4.52%)
May 10, 2024 7.180 7.200 6.815 6.860 1,318,182 -0.26(-3.65%)
May 09, 2024 7.250 7.400 6.720 7.120 1,973,541 +0.14(+2.01%)
May 08, 2024 6.850 7.015 6.820 6.980 1,920,145 +0.00(+0.00%)
May 07, 2024 6.890 7.020 6.840 6.980 1,223,973 +0.07(+1.01%)
May 06, 2024 6.690 6.925 6.680 6.910 890,896 +0.25(+3.75%)
May 03, 2024 6.720 6.780 6.470 6.660 1,332,465 +0.13(+1.99%)
May 02, 2024 6.530 6.600 6.380 6.530 771,707 +0.08(+1.24%)
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.