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

Landsea Homes Corp (NQ: LSEA )

11.52 +0.23 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 22, 2024 11.25 11.59 11.14 11.52 115,104 +0.23(+2.04%)
Jul 19, 2024 11.17 11.54 11.10 11.29 133,395 +0.13(+1.16%)
Jul 18, 2024 11.06 11.73 11.06 11.16 212,102 +0.04(+0.36%)
Jul 17, 2024 11.09 11.23 10.84 11.12 176,954 -0.15(-1.33%)
Jul 16, 2024 10.25 11.31 10.19 11.27 298,868 +1.23(+12.25%)
Jul 15, 2024 9.820 10.17 9.670 10.04 243,754 +0.38(+3.93%)
Jul 12, 2024 9.520 9.900 9.520 9.660 148,567 +0.14(+1.47%)
Jul 11, 2024 8.750 9.580 8.740 9.520 180,036 +1.05(+12.40%)
Jul 10, 2024 8.640 8.730 8.280 8.470 461,820 -0.12(-1.40%)
Jul 09, 2024 8.660 8.760 8.570 8.590 55,887 -0.14(-1.60%)
Jul 08, 2024 8.540 8.760 8.540 8.730 88,679 +0.29(+3.44%)
Jul 05, 2024 8.750 8.750 8.360 8.440 150,419 -0.30(-3.43%)
Jul 03, 2024 8.690 8.810 8.570 8.740 56,597 +0.01(+0.11%)
Jul 02, 2024 8.790 8.910 8.570 8.730 154,487 -0.08(-0.91%)
Jul 01, 2024 9.210 9.210 8.770 8.810 160,660 -0.38(-4.13%)
Jun 28, 2024 9.120 9.210 8.940 9.190 719,444 +0.18(+2.00%)
Jun 27, 2024 9.100 9.180 8.910 9.010 227,401 -0.02(-0.22%)
Jun 26, 2024 9.150 9.210 8.910 9.030 181,022 -0.22(-2.38%)
Jun 25, 2024 9.140 9.280 8.855 9.250 169,821 +0.12(+1.31%)
Jun 24, 2024 9.150 9.260 9.030 9.130 152,756 +0.02(+0.22%)
Jun 21, 2024 9.140 9.250 9.080 9.110 159,195 -0.04(-0.38%)
Jun 20, 2024 9.450 9.590 9.110 9.145 192,534 -0.41(-4.24%)
Jun 18, 2024 9.570 9.865 9.390 9.550 167,223 -0.01(-0.10%)
Jun 17, 2024 9.550 9.580 9.390 9.560 107,108 +0.03(+0.31%)
Jun 14, 2024 9.570 9.670 9.440 9.530 138,393 -0.22(-2.26%)
Jun 13, 2024 9.990 9.990 9.620 9.750 85,734 -0.19(-1.91%)
Jun 12, 2024 9.910 10.40 9.840 9.940 274,579 +0.41(+4.30%)
Jun 11, 2024 9.730 9.730 9.490 9.530 68,060 -0.25(-2.56%)
Jun 10, 2024 9.600 9.800 9.600 9.780 86,349 +0.09(+0.93%)
Jun 07, 2024 9.800 9.800 9.610 9.690 100,466 -0.28(-2.81%)
Jun 06, 2024 10.16 10.20 9.880 9.970 101,551 -0.28(-2.73%)
Jun 05, 2024 9.900 10.32 9.740 10.25 205,729 +0.39(+3.96%)
Jun 04, 2024 9.780 9.960 9.660 9.860 164,530 +0.06(+0.61%)
Jun 03, 2024 9.960 9.970 9.780 9.800 154,753 -0.12(-1.21%)
May 31, 2024 9.940 10.20 9.830 9.920 164,005 +0.21(+2.11%)
May 30, 2024 9.750 9.760 9.450 9.715 173,375 +0.06(+0.67%)
May 29, 2024 10.20 10.49 9.590 9.650 311,757 -0.70(-6.76%)
May 28, 2024 10.49 10.54 10.21 10.35 177,691 -0.04(-0.38%)
May 24, 2024 10.28 10.48 10.21 10.39 115,156 +0.21(+2.06%)
May 23, 2024 10.27 10.34 10.04 10.18 165,945 -0.02(-0.20%)
May 22, 2024 10.37 10.38 10.06 10.20 162,718 -0.25(-2.39%)
May 21, 2024 10.40 10.48 10.30 10.45 101,084 +0.01(+0.10%)
May 20, 2024 10.51 10.78 10.42 10.44 168,821 -0.23(-2.16%)
May 17, 2024 10.81 10.81 10.45 10.67 138,794 +0.02(+0.19%)
May 16, 2024 11.24 11.24 10.65 10.65 278,221 -0.69(-6.08%)
May 15, 2024 10.39 11.52 10.37 11.34 406,558 +1.03(+9.99%)
May 14, 2024 10.07 10.41 9.860 10.31 307,412 +0.32(+3.20%)
May 13, 2024 9.940 10.19 9.880 9.990 163,990 +0.14(+1.42%)
May 10, 2024 10.00 10.10 9.780 9.850 93,620 -0.11(-1.10%)
May 09, 2024 9.790 10.06 9.790 9.960 118,527 +0.19(+1.94%)
May 08, 2024 9.610 9.990 9.610 9.770 164,906 +0.01(+0.10%)
May 07, 2024 10.07 10.07 9.730 9.760 203,098 -0.25(-2.50%)
May 06, 2024 9.900 10.11 9.855 10.01 291,690 +0.23(+2.35%)
May 03, 2024 10.08 10.18 9.700 9.780 250,818 -0.06(-0.61%)
May 02, 2024 10.06 10.40 9.610 9.840 326,986 -0.31(-3.05%)
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.