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 )

7.770 +0.220 (+2.91%)
Streaming Delayed Price Updated: 1:25 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 (%)
Apr 30, 2024 7.190 7.790 6.845 7.360 62,840 +0.01(+0.14%)
Apr 29, 2024 8.110 8.245 6.150 7.350 245,143 -0.91(-11.02%)
Apr 26, 2024 8.220 8.900 8.050 8.260 68,736 +0.06(+0.73%)
Apr 25, 2024 7.750 8.260 7.570 8.200 63,642 +0.34(+4.33%)
Apr 24, 2024 7.780 8.210 7.470 7.860 86,756 +0.13(+1.68%)
Apr 23, 2024 6.700 7.860 6.700 7.730 69,477 +1.03(+15.37%)
Apr 22, 2024 7.160 7.890 6.595 6.700 84,198 -0.02(-0.30%)
Apr 19, 2024 7.870 8.210 6.425 6.720 144,366 -1.08(-13.85%)
Apr 18, 2024 8.000 8.110 7.550 7.800 51,690 -0.16(-2.01%)
Apr 17, 2024 7.700 8.000 7.665 7.960 69,350 +0.21(+2.71%)
Apr 16, 2024 7.560 7.750 7.550 7.750 37,723 +0.14(+1.84%)
Apr 15, 2024 7.690 7.745 7.370 7.610 23,561 +0.00(+0.00%)
Apr 12, 2024 7.410 7.710 7.200 7.610 31,152 +0.21(+2.84%)
Apr 11, 2024 6.990 7.690 6.920 7.400 49,191 +0.29(+4.08%)
Apr 10, 2024 7.560 7.590 6.730 7.110 48,313 -0.34(-4.56%)
Apr 09, 2024 7.730 7.750 7.330 7.450 52,542 -0.22(-2.87%)
Apr 08, 2024 7.810 7.810 7.392 7.670 32,198 -0.07(-0.90%)
Apr 05, 2024 7.990 7.990 7.590 7.740 43,788 -0.12(-1.53%)
Apr 04, 2024 7.750 7.980 7.710 7.860 17,927 +0.00(+0.00%)
Apr 03, 2024 7.600 8.125 7.600 7.860 96,712 +0.21(+2.75%)
Apr 02, 2024 8.020 8.030 7.500 7.650 29,238 -0.20(-2.55%)
Apr 01, 2024 7.630 7.970 7.600 7.850 36,809 +0.18(+2.35%)
Mar 28, 2024 7.680 7.834 7.350 7.670 27,510 -0.08(-1.03%)
Mar 27, 2024 7.830 8.190 7.750 7.750 103,022 -0.22(-2.76%)
Mar 26, 2024 7.930 8.125 7.750 7.970 74,304 -0.03(-0.38%)
Mar 25, 2024 8.440 8.440 7.770 8.000 71,682 -0.06(-0.74%)
Mar 22, 2024 8.400 8.400 7.780 8.060 52,812 +0.13(+1.64%)
Mar 21, 2024 7.410 8.400 7.410 7.930 64,978 +0.29(+3.80%)
Mar 20, 2024 7.390 8.320 7.140 7.640 54,024 +0.11(+1.46%)
Mar 19, 2024 7.310 7.940 7.310 7.530 34,979 +0.37(+5.17%)
Mar 18, 2024 7.020 7.410 6.660 7.160 35,873 +0.01(+0.14%)
Mar 15, 2024 7.830 7.990 7.150 7.150 25,967 -0.52(-6.78%)
Mar 14, 2024 6.925 8.470 6.925 7.670 83,425 +0.67(+9.57%)
Mar 13, 2024 7.010 7.140 6.830 7.000 55,830 -0.06(-0.85%)
Mar 12, 2024 7.100 7.150 6.830 7.060 32,176 +0.06(+0.86%)
Mar 11, 2024 6.830 7.030 6.590 7.000 28,439 +0.15(+2.19%)
Mar 08, 2024 6.850 6.900 6.760 6.850 31,237 +0.00(+0.00%)
Mar 07, 2024 6.800 7.050 6.740 6.850 50,658 +0.09(+1.33%)
Mar 06, 2024 6.610 6.800 6.483 6.760 24,959 +0.15(+2.27%)
Mar 05, 2024 6.870 7.123 6.500 6.610 76,951 +0.17(+2.64%)
Mar 04, 2024 5.900 6.590 5.900 6.440 85,734 +0.73(+12.78%)
Mar 01, 2024 5.280 6.120 5.150 5.710 97,066 +0.63(+12.40%)
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%)
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.