Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Landsea Homes Corporation - Common Stock (NQ: LSEA )

7.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 8.070 8.140 7.660 7.780 382,122 -0.32(-3.95%)
Jan 08, 2025 7.870 8.120 7.600 8.100 343,185 +0.19(+2.40%)
Jan 07, 2025 8.040 8.090 7.810 7.910 498,356 -0.15(-1.86%)
Jan 06, 2025 8.280 8.400 8.031 8.060 290,356 -0.11(-1.35%)
Jan 03, 2025 8.300 8.475 8.080 8.170 416,371 -0.11(-1.33%)
Jan 02, 2025 8.760 8.760 8.250 8.280 402,028 -0.21(-2.47%)
Dec 31, 2024 8.490 0 -0.05(-0.59%)
Dec 30, 2024 8.720 8.730 8.440 8.540 310,643 -0.16(-1.84%)
Dec 27, 2024 8.900 8.955 8.610 8.700 283,337 -0.24(-2.68%)
Dec 26, 2024 8.750 8.970 8.660 8.940 202,277 +0.25(+2.88%)
Dec 24, 2024 8.780 8.780 8.560 8.690 144,856 -0.11(-1.25%)
Dec 23, 2024 8.770 8.840 8.660 8.800 210,956 -0.01(-0.11%)
Dec 20, 2024 8.650 8.850 8.630 8.810 461,383 +0.12(+1.38%)
Dec 19, 2024 8.900 9.000 8.550 8.690 425,071 -0.21(-2.36%)
Dec 18, 2024 9.540 9.640 8.790 8.900 494,061 -0.56(-5.92%)
Dec 17, 2024 9.670 9.880 9.395 9.460 569,474 -0.12(-1.25%)
Dec 16, 2024 9.840 9.840 9.500 9.580 357,302 -0.29(-2.94%)
Dec 13, 2024 9.970 10.03 9.655 9.870 451,345 -0.20(-1.99%)
Dec 12, 2024 10.33 10.50 10.06 10.07 315,775 -0.29(-2.80%)
Dec 11, 2024 10.49 10.63 10.20 10.36 297,578 -0.08(-0.77%)
Dec 10, 2024 10.45 10.57 10.19 10.44 500,840 -0.13(-1.23%)
Dec 09, 2024 10.58 10.71 10.41 10.57 476,069 +0.13(+1.25%)
Dec 06, 2024 10.32 10.75 10.23 10.44 3,335,215 -0.76(-6.79%)
Dec 05, 2024 11.36 11.90 10.95 11.20 155,888 -0.16(-1.41%)
Dec 04, 2024 11.60 11.60 11.19 11.36 134,089 -0.25(-2.15%)
Dec 03, 2024 11.69 11.85 11.40 11.61 151,369 +0.01(+0.09%)
Dec 02, 2024 11.41 11.74 11.14 11.60 181,324 +0.17(+1.49%)
Nov 29, 2024 11.64 11.65 11.37 11.43 107,240 -0.11(-0.95%)
Nov 27, 2024 11.63 11.72 11.39 11.54 78,197 +0.07(+0.61%)
Nov 26, 2024 11.51 11.57 11.30 11.47 158,961 -0.23(-1.97%)
Nov 25, 2024 11.10 11.85 11.10 11.70 304,960 +0.77(+7.04%)
Nov 22, 2024 10.97 11.11 10.80 10.93 102,595 +0.08(+0.74%)
Nov 21, 2024 10.54 11.02 10.42 10.85 151,358 +0.30(+2.84%)
Nov 20, 2024 10.76 10.92 10.52 10.55 115,174 -0.20(-1.86%)
Nov 19, 2024 10.55 10.81 10.44 10.75 120,734 +0.16(+1.51%)
Nov 18, 2024 10.65 10.86 10.35 10.59 192,306 +0.10(+0.95%)
Nov 15, 2024 10.86 10.86 10.47 10.49 121,519 -0.30(-2.78%)
Nov 14, 2024 10.59 10.83 10.45 10.79 138,298 +0.32(+3.06%)
Nov 13, 2024 10.65 10.96 10.45 10.47 132,819 -0.03(-0.29%)
Nov 12, 2024 10.90 11.21 10.48 10.50 211,243 -0.59(-5.32%)
Nov 11, 2024 11.19 11.24 10.94 11.09 163,299 +0.01(+0.09%)
Nov 08, 2024 10.99 11.26 10.99 11.08 121,316 +0.04(+0.36%)
Nov 07, 2024 11.10 11.43 10.95 11.04 253,428 -0.08(-0.72%)
Nov 06, 2024 11.50 11.61 10.66 11.12 389,932 -0.38(-3.30%)
Nov 05, 2024 11.76 11.94 11.06 11.50 417,311 -0.24(-2.04%)
Nov 04, 2024 11.18 12.07 10.85 11.74 629,430 +1.40(+13.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.