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

(NY: LZM )

7.790 +0.240 (+3.18%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 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 (%)
Feb 29, 2024 4.670 5.100 4.610 5.080 67,350 +0.43(+9.25%)
Feb 28, 2024 4.620 4.700 4.610 4.650 38,605 -0.03(-0.64%)
Feb 27, 2024 4.740 4.750 4.610 4.680 159,338 -0.06(-1.27%)
Feb 26, 2024 4.750 4.800 4.690 4.740 18,230 +0.04(+0.85%)
Feb 23, 2024 4.760 4.770 4.685 4.700 10,809 -0.05(-1.05%)
Feb 22, 2024 4.700 4.800 4.520 4.750 38,518 -0.05(-1.04%)
Feb 21, 2024 4.960 5.000 4.720 4.800 46,538 -0.25(-4.95%)
Feb 20, 2024 5.400 5.410 5.020 5.050 33,895 -0.33(-6.13%)
Feb 16, 2024 5.060 5.440 4.970 5.380 67,757 +0.40(+8.03%)
Feb 15, 2024 5.380 5.380 4.600 4.980 163,694 -0.36(-6.74%)
Feb 14, 2024 5.720 5.745 5.340 5.340 113,057 -0.38(-6.64%)
Feb 13, 2024 5.870 5.870 5.670 5.720 31,083 -0.06(-1.04%)
Feb 12, 2024 5.750 5.900 5.750 5.780 35,828 +0.03(+0.52%)
Feb 09, 2024 5.900 5.900 5.700 5.750 43,654 -0.13(-2.21%)
Feb 08, 2024 5.840 6.160 5.840 5.880 27,029 -0.05(-0.84%)
Feb 07, 2024 6.010 6.020 5.750 5.930 23,117 -0.02(-0.34%)
Feb 06, 2024 5.670 6.190 5.670 5.950 27,144 +0.12(+2.06%)
Feb 05, 2024 5.760 5.860 5.710 5.830 21,410 +0.03(+0.52%)
Feb 02, 2024 6.010 6.010 5.700 5.800 20,570 -0.15(-2.52%)
Feb 01, 2024 5.950 6.010 5.855 5.950 21,085 -0.06(-1.00%)
Jan 31, 2024 5.890 6.030 5.860 6.010 45,558 +0.14(+2.39%)
Jan 30, 2024 5.760 6.000 5.475 5.870 70,613 +0.08(+1.38%)
Jan 29, 2024 5.750 6.160 5.670 5.790 110,309 +0.15(+2.66%)
Jan 26, 2024 5.870 6.001 5.630 5.640 36,725 -0.23(-3.92%)
Jan 25, 2024 6.340 6.511 5.420 5.870 197,893 -0.54(-8.42%)
Jan 24, 2024 6.600 6.930 6.340 6.410 24,765 -0.22(-3.32%)
Jan 23, 2024 6.660 6.991 6.420 6.630 14,547 -0.10(-1.49%)
Jan 22, 2024 6.050 6.910 6.050 6.730 56,965 +0.53(+8.55%)
Jan 19, 2024 6.510 6.785 6.085 6.200 216,444 -0.82(-11.68%)
Jan 18, 2024 6.220 7.235 6.020 7.020 68,151 +0.79(+12.68%)
Jan 17, 2024 6.070 6.260 5.800 6.230 34,395 +0.20(+3.32%)
Jan 16, 2024 6.100 6.100 5.845 6.030 93,453 -0.32(-5.04%)
Jan 12, 2024 6.700 6.800 5.902 6.350 173,177 +0.02(+0.32%)
Jan 11, 2024 6.750 7.240 6.080 6.330 185,365 -0.53(-7.73%)
Jan 10, 2024 8.500 8.500 6.490 6.860 159,193 -1.21(-14.99%)
Jan 09, 2024 8.640 8.910 7.990 8.070 35,034 -0.58(-6.71%)
Jan 08, 2024 8.990 9.540 8.600 8.650 32,169 -0.17(-1.93%)
Jan 05, 2024 9.350 9.670 8.650 8.820 85,611 -0.53(-5.67%)
Jan 04, 2024 9.270 9.700 9.200 9.350 15,868 +0.06(+0.65%)
Jan 03, 2024 9.150 9.970 9.150 9.290 20,674 +0.04(+0.43%)
Jan 02, 2024 9.200 9.270 8.930 9.250 8,293 +0.21(+2.32%)
Dec 29, 2023 9.030 9.230 9.000 9.040 10,172 -0.23(-2.48%)
Dec 28, 2023 8.550 9.500 8.550 9.270 237,602 +0.45(+5.10%)
Dec 27, 2023 9.090 9.540 8.758 8.820 67,255 -0.17(-1.89%)
Dec 26, 2023 8.920 9.500 8.820 8.990 26,121 -0.24(-2.60%)
Dec 22, 2023 8.690 9.400 8.622 9.230 55,961 +0.67(+7.83%)
Dec 21, 2023 9.500 9.500 7.900 8.560 95,946 -0.88(-9.32%)
Dec 20, 2023 8.610 9.500 8.610 9.440 73,200 +1.05(+12.51%)
Dec 19, 2023 9.110 9.110 8.280 8.390 30,218 -0.12(-1.41%)
Dec 18, 2023 8.900 9.085 8.470 8.510 37,345 -0.43(-4.81%)
Dec 15, 2023 8.730 9.200 8.720 8.940 55,264 +0.00(+0.00%)
Dec 14, 2023 9.310 9.500 8.540 8.940 41,714 +0.44(+5.18%)
Dec 13, 2023 8.300 8.673 8.150 8.500 59,520 +0.10(+1.19%)
Dec 12, 2023 8.560 8.675 8.260 8.400 17,679 +0.20(+2.44%)
Dec 11, 2023 9.020 9.390 8.160 8.200 20,365 -1.04(-11.26%)
Dec 08, 2023 9.530 9.700 8.790 9.240 77,848 -0.06(-0.65%)
Dec 07, 2023 10.00 10.55 9.300 9.300 59,023 -0.29(-3.02%)
Dec 06, 2023 9.329 10.00 9.329 9.590 9,901 -0.41(-4.10%)
Dec 05, 2023 10.16 10.16 9.610 10.00 8,727 +0.11(+1.11%)
Dec 04, 2023 10.33 10.53 9.820 9.890 17,204 -0.14(-1.40%)
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.