Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Landsea Homes Corp (NQ: LSEA )

9.920 +0.200 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 5.220 5.500 5.150 5.210 41,264 -0.14(-2.62%)
Dec 29, 2022 5.410 5.505 5.300 5.350 17,610 -0.02(-0.37%)
Dec 28, 2022 5.460 5.620 5.330 5.370 12,057 -0.09(-1.65%)
Dec 27, 2022 5.470 5.552 5.350 5.460 29,396 +0.01(+0.18%)
Dec 23, 2022 5.550 5.590 5.390 5.450 14,115 +0.02(+0.37%)
Dec 22, 2022 5.345 5.460 5.305 5.430 6,835 -0.02(-0.37%)
Dec 21, 2022 5.620 5.650 5.300 5.450 40,156 -0.11(-1.98%)
Dec 20, 2022 5.650 5.740 5.520 5.560 21,402 -0.06(-1.07%)
Dec 19, 2022 5.600 5.795 5.535 5.620 42,666 -0.04(-0.71%)
Dec 16, 2022 5.600 5.750 5.550 5.660 48,431 -0.02(-0.35%)
Dec 15, 2022 5.700 5.910 5.500 5.680 36,660 -0.15(-2.57%)
Dec 14, 2022 5.660 5.975 5.660 5.830 32,994 +0.15(+2.64%)
Dec 13, 2022 5.468 6.000 5.400 5.680 123,473 +0.31(+5.77%)
Dec 12, 2022 5.410 5.500 5.350 5.370 26,592 +0.00(+0.00%)
Dec 09, 2022 5.380 5.460 5.340 5.370 40,576 +0.01(+0.19%)
Dec 08, 2022 5.420 5.550 5.360 5.360 40,221 +0.01(+0.19%)
Dec 07, 2022 5.540 5.660 5.300 5.350 56,613 -0.19(-3.43%)
Dec 06, 2022 5.400 5.640 5.330 5.540 75,722 +0.15(+2.78%)
Dec 05, 2022 5.460 5.555 5.323 5.390 55,187 -0.07(-1.28%)
Dec 02, 2022 5.740 5.812 5.420 5.460 75,361 -0.33(-5.70%)
Dec 01, 2022 5.470 5.900 5.435 5.790 82,202 +0.30(+5.46%)
Nov 30, 2022 5.250 5.571 5.250 5.490 165,684 +0.22(+4.17%)
Nov 29, 2022 5.390 5.930 5.250 5.270 44,438 -0.10(-1.86%)
Nov 28, 2022 5.510 5.630 5.360 5.370 51,273 -0.14(-2.54%)
Nov 25, 2022 5.430 5.590 5.350 5.510 20,660 +0.14(+2.61%)
Nov 23, 2022 5.400 5.440 5.230 5.370 27,743 -0.07(-1.29%)
Nov 22, 2022 5.310 5.500 5.310 5.440 24,328 +0.18(+3.42%)
Nov 21, 2022 5.820 5.973 5.210 5.260 40,265 -0.55(-9.47%)
Nov 18, 2022 5.710 5.867 5.560 5.810 62,699 +0.20(+3.57%)
Nov 17, 2022 5.480 5.760 5.440 5.610 111,075 +0.03(+0.54%)
Nov 16, 2022 5.460 5.600 5.460 5.580 62,726 +0.10(+1.82%)
Nov 15, 2022 5.400 5.750 5.340 5.480 84,604 +0.09(+1.67%)
Nov 14, 2022 5.420 5.500 5.207 5.390 60,517 +0.02(+0.37%)
Nov 11, 2022 5.290 5.430 5.250 5.370 32,151 +0.02(+0.37%)
Nov 10, 2022 5.130 5.440 5.100 5.350 64,003 +0.36(+7.21%)
Nov 09, 2022 5.200 5.200 4.940 4.990 32,800 -0.11(-2.16%)
Nov 08, 2022 5.060 5.240 4.940 5.100 17,058 +0.04(+0.79%)
Nov 07, 2022 5.120 5.140 4.920 5.060 24,742 -0.07(-1.36%)
Nov 04, 2022 4.850 5.130 4.819 5.130 36,559 +0.33(+6.88%)
Nov 03, 2022 4.710 4.890 4.610 4.800 37,026 +0.10(+2.13%)
Nov 02, 2022 4.940 4.960 4.640 4.700 138,939 -0.17(-3.49%)
Nov 01, 2022 4.900 4.990 4.810 4.870 113,931 +0.01(+0.21%)
Oct 31, 2022 4.917 5.028 4.810 4.860 53,949 -0.14(-2.80%)
Oct 28, 2022 4.900 5.140 4.900 5.000 98,255 -0.02(-0.40%)
Oct 27, 2022 5.080 5.260 4.922 5.020 34,222 -0.02(-0.40%)
Oct 26, 2022 5.210 5.350 5.000 5.040 55,970 -0.09(-1.75%)
Oct 25, 2022 4.810 5.360 4.810 5.130 71,446 +0.27(+5.56%)
Oct 24, 2022 4.800 4.950 4.610 4.860 72,332 +0.10(+2.10%)
Oct 21, 2022 4.730 4.780 4.640 4.760 24,698 +0.08(+1.71%)
Oct 20, 2022 4.850 4.890 4.570 4.680 69,873 -0.15(-3.11%)
Oct 19, 2022 4.750 4.900 4.750 4.830 68,770 +0.10(+2.11%)
Oct 18, 2022 4.760 4.900 4.645 4.730 22,132 -0.13(-2.67%)
Oct 17, 2022 4.680 4.899 4.680 4.860 37,856 +0.30(+6.58%)
Oct 14, 2022 4.770 4.844 4.480 4.560 17,261 -0.20(-4.20%)
Oct 13, 2022 4.670 5.050 4.595 4.760 42,489 +0.06(+1.28%)
Oct 12, 2022 4.730 4.800 4.600 4.700 63,461 -0.03(-0.63%)
Oct 11, 2022 4.680 4.900 4.540 4.730 36,635 +0.04(+0.85%)
Oct 10, 2022 4.740 4.830 4.640 4.690 46,427 -0.08(-1.68%)
Oct 07, 2022 4.960 5.000 4.740 4.770 45,575 -0.22(-4.41%)
Oct 06, 2022 5.400 5.400 4.910 4.990 29,024 -0.10(-1.96%)
Oct 05, 2022 5.170 5.170 5.030 5.090 22,473 -0.03(-0.59%)
Oct 04, 2022 4.950 5.160 4.950 5.120 35,346 +0.18(+3.64%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.