Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Landsea Homes Corp (NQ: LSEA )

12.30 +0.80 (+6.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Aug 23, 2024 11.56 12.40 11.56 12.30 304,828 +0.80(+6.96%)
Aug 22, 2024 11.77 11.90 11.45 11.50 94,396 -0.36(-3.04%)
Aug 21, 2024 11.34 11.86 11.25 11.86 169,213 +0.73(+6.56%)
Aug 20, 2024 11.29 11.58 11.04 11.13 184,182 -0.19(-1.68%)
Aug 19, 2024 11.31 11.38 10.97 11.32 123,859 +0.28(+2.49%)
Aug 16, 2024 11.07 11.40 10.96 11.04 234,411 -0.09(-0.76%)
Aug 15, 2024 10.71 11.15 10.52 11.13 272,297 +0.74(+7.12%)
Aug 14, 2024 10.59 10.60 10.36 10.39 169,860 -0.20(-1.89%)
Aug 13, 2024 10.70 10.85 10.56 10.59 169,480 -0.04(-0.42%)
Aug 12, 2024 10.85 10.85 10.40 10.63 275,706 -0.11(-0.98%)
Aug 09, 2024 11.01 11.48 10.71 10.74 163,732 -0.25(-2.27%)
Aug 08, 2024 11.25 11.25 10.87 10.99 650,245 -0.06(-0.54%)
Aug 07, 2024 11.64 11.64 10.82 11.05 149,576 -0.37(-3.24%)
Aug 06, 2024 11.58 11.90 11.38 11.42 102,111 -0.24(-2.06%)
Aug 05, 2024 11.40 11.85 11.10 11.66 239,423 -0.08(-0.68%)
Aug 02, 2024 11.89 12.22 11.65 11.74 231,606 -0.85(-6.75%)
Aug 01, 2024 12.93 13.72 12.24 12.59 222,761 +0.41(+3.37%)
Jul 31, 2024 12.26 12.59 12.04 12.18 126,172 +0.02(+0.16%)
Jul 30, 2024 12.23 12.33 12.07 12.16 96,459 -0.05(-0.41%)
Jul 29, 2024 12.25 12.34 12.00 12.21 102,164 +0.00(+0.00%)
Jul 26, 2024 12.03 12.52 11.96 12.21 157,472 +0.43(+3.65%)
Jul 25, 2024 11.31 12.04 11.31 11.78 140,467 +0.49(+4.34%)
Jul 24, 2024 11.38 11.63 11.25 11.29 135,888 -0.20(-1.74%)
Jul 23, 2024 11.47 11.71 11.30 11.49 246,223 -0.03(-0.26%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.