Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Landsea Homes Corp (NQ: LSEA )

9.920 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	8.900	9.050	8.710	8.980	109,000	+0.16(+1.81%)
Feb 25, 2021	9.250	9.340	8.800	8.820	170,552	-0.52(-5.57%)
Feb 24, 2021	9.230	9.350	8.880	9.340	145,701	+0.36(+4.01%)
Feb 23, 2021	8.980	9.230	8.800	8.980	115,892	-0.11(-1.21%)
Feb 22, 2021	8.950	9.200	8.770	9.090	267,388	+0.15(+1.68%)
Feb 19, 2021	8.820	9.150	8.800	8.940	445,800	+0.14(+1.59%)
Feb 18, 2021	8.910	9.040	8.580	8.800	282,405	+0.10(+1.15%)
Feb 17, 2021	9.030	9.140	8.520	8.700	227,021	-0.15(-1.69%)
Feb 16, 2021	8.980	9.040	8.760	8.850	109,180	+0.01(+0.11%)
Feb 12, 2021	9.010	9.150	8.840	8.840	240,400	-0.17(-1.89%)
Feb 11, 2021	9.400	9.560	8.840	9.010	364,770	-0.33(-3.53%)
Feb 10, 2021	9.290	9.500	9.180	9.340	296,634	+0.05(+0.54%)
Feb 09, 2021	9.390	9.450	9.110	9.290	60,914	-0.16(-1.69%)
Feb 08, 2021	9.130	9.480	9.070	9.450	118,790	+0.13(+1.39%)
Feb 05, 2021	9.310	9.400	9.235	9.320	348,900	-0.02(-0.21%)
Feb 04, 2021	9.440	9.440	9.300	9.340	46,046	-0.03(-0.27%)
Feb 03, 2021	9.180	9.470	9.140	9.365	37,562	+0.19(+2.02%)
Feb 02, 2021	8.970	9.210	8.970	9.180	67,153	+0.26(+2.91%)
Feb 01, 2021	8.930	9.340	8.800	8.920	32,299	+0.00(+0.00%)
Jan 29, 2021	9.310	9.500	8.910	8.920	175,900	-0.29(-3.15%)
Jan 28, 2021	9.600	9.870	9.140	9.210	179,230	-0.47(-4.86%)
Jan 27, 2021	9.400	9.840	9.400	9.680	330,638	-0.06(-0.62%)
Jan 26, 2021	9.810	10.00	9.660	9.740	249,643	-0.02(-0.20%)
Jan 25, 2021	10.01	10.23	9.570	9.760	92,770	-0.29(-2.89%)
Jan 22, 2021	9.980	10.17	9.824	10.05	147,000	+0.15(+1.52%)
Jan 21, 2021	9.860	9.950	9.600	9.900	150,291	+0.15(+1.54%)
Jan 20, 2021	9.380	9.770	9.380	9.750	113,603	+0.34(+3.61%)
Jan 19, 2021	9.650	9.800	9.300	9.410	140,362	-0.14(-1.47%)
Jan 15, 2021	9.390	9.640	9.049	9.550	102,700	+0.18(+1.92%)
Jan 14, 2021	9.000	9.390	8.900	9.370	238,792	+0.42(+4.69%)
Jan 13, 2021	9.550	9.670	8.400	8.950	503,884	-0.24(-2.61%)
Jan 12, 2021	9.940	9.940	9.190	9.190	146,826	-0.81(-8.10%)
Jan 11, 2021	10.20	10.21	9.940	10.00	227,764	-0.15(-1.48%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Landsea Homes Corp (NQ: LSEA )

Historical Prices