Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lument Finance Trust, Inc. Common Stock (NY: LFT )

2.750 +0.030 (+1.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.690 2.750 2.675 2.750 174,766 +0.06(+2.04%)
Dec 19, 2024 2.650 2.700 2.620 2.695 156,116 +0.08(+3.26%)
Dec 18, 2024 2.730 2.730 2.610 2.610 111,953 -0.13(-4.74%)
Dec 17, 2024 2.790 2.790 2.725 2.740 237,230 +0.00(+0.00%)
Dec 16, 2024 2.690 2.790 2.690 2.740 415,010 +0.06(+2.24%)
Dec 13, 2024 2.630 2.700 2.620 2.680 238,490 +0.06(+2.29%)
Dec 12, 2024 2.620 2.650 2.570 2.620 102,857 +0.01(+0.38%)
Dec 11, 2024 2.640 2.645 2.600 2.610 46,168 -0.03(-1.14%)
Dec 10, 2024 2.640 2.640 2.581 2.640 79,890 +0.01(+0.38%)
Dec 09, 2024 2.620 2.650 2.609 2.630 93,336 +0.03(+1.15%)
Dec 06, 2024 2.640 2.640 2.550 2.600 101,251 -0.01(-0.38%)
Dec 05, 2024 2.620 2.640 2.590 2.610 96,475 +0.01(+0.38%)
Dec 04, 2024 2.620 2.630 2.550 2.600 124,963 -0.02(-0.76%)
Dec 03, 2024 2.600 2.640 2.585 2.620 105,958 +0.02(+0.77%)
Dec 02, 2024 2.600 2.610 2.550 2.600 135,563 -0.04(-1.52%)
Nov 29, 2024 2.640 2.640 2.610 2.640 72,281 +0.02(+0.76%)
Nov 27, 2024 2.580 2.620 2.580 2.620 82,964 +0.04(+1.55%)
Nov 26, 2024 2.620 2.630 2.540 2.580 80,227 -0.01(-0.39%)
Nov 25, 2024 2.560 2.630 2.560 2.590 79,861 +0.02(+0.78%)
Nov 22, 2024 2.560 2.583 2.551 2.570 53,024 +0.02(+0.78%)
Nov 21, 2024 2.550 2.550 2.511 2.550 52,824 +0.00(+0.00%)
Nov 20, 2024 2.510 2.570 2.510 2.550 60,209 -0.02(-0.78%)
Nov 19, 2024 2.480 2.570 2.470 2.570 101,303 +0.09(+3.63%)
Nov 18, 2024 2.540 2.540 2.470 2.480 61,030 -0.04(-1.59%)
Nov 15, 2024 2.490 2.530 2.480 2.520 76,071 +0.06(+2.44%)
Nov 14, 2024 2.400 2.475 2.390 2.460 77,873 +0.08(+3.36%)
Nov 13, 2024 2.500 2.500 2.320 2.380 336,995 -0.07(-2.86%)
Nov 12, 2024 2.470 2.470 2.415 2.450 105,649 +0.00(+0.00%)
Nov 11, 2024 2.600 2.600 2.440 2.450 77,600 -0.14(-5.41%)
Nov 08, 2024 2.430 2.590 2.430 2.590 103,068 +0.17(+7.02%)
Nov 07, 2024 2.560 2.560 2.420 2.420 96,218 -0.16(-6.20%)
Nov 06, 2024 2.550 2.580 2.514 2.580 79,288 +0.06(+2.38%)
Nov 05, 2024 2.500 2.530 2.460 2.520 33,333 +0.04(+1.61%)
Nov 04, 2024 2.450 2.520 2.420 2.480 52,008 +0.03(+1.22%)
Nov 01, 2024 2.470 2.480 2.423 2.450 40,237 +0.01(+0.41%)
Oct 31, 2024 2.500 2.510 2.430 2.440 59,372 -0.06(-2.40%)
Oct 30, 2024 2.500 2.515 2.500 2.500 54,655 +0.00(+0.00%)
Oct 29, 2024 2.550 2.550 2.500 2.500 27,637 -0.03(-1.19%)
Oct 28, 2024 2.550 2.550 2.530 2.530 55,512 -0.03(-1.17%)
Oct 25, 2024 2.550 2.560 2.510 2.560 41,893 +0.01(+0.39%)
Oct 24, 2024 2.550 2.550 2.490 2.550 43,664 +0.01(+0.39%)
Oct 23, 2024 2.520 2.550 2.500 2.540 42,788 +0.03(+1.20%)
Oct 22, 2024 2.540 2.540 2.480 2.510 26,049 -0.02(-0.79%)
Oct 21, 2024 2.610 2.610 2.500 2.530 68,264 -0.06(-2.32%)
Oct 18, 2024 2.530 2.600 2.530 2.590 56,951 +0.05(+1.97%)
Oct 17, 2024 2.530 2.550 2.510 2.540 27,695 -0.01(-0.39%)
Oct 16, 2024 2.580 2.590 2.500 2.550 88,362 +0.01(+0.39%)
Oct 15, 2024 2.500 2.620 2.460 2.540 174,277 +0.06(+2.42%)
Oct 14, 2024 2.440 2.500 2.430 2.480 119,441 +0.05(+2.06%)
Oct 11, 2024 2.410 2.440 2.380 2.430 83,145 +0.01(+0.41%)
Oct 10, 2024 2.390 2.420 2.390 2.420 47,386 +0.01(+0.41%)
Oct 09, 2024 2.400 2.420 2.380 2.410 85,365 +0.01(+0.42%)
Oct 08, 2024 2.490 2.490 2.400 2.400 88,336 -0.09(-3.61%)
Oct 07, 2024 2.480 2.500 2.442 2.490 86,849 +0.01(+0.40%)
Oct 04, 2024 2.470 2.490 2.450 2.480 61,488 +0.01(+0.40%)
Oct 03, 2024 2.450 2.498 2.450 2.470 28,047 +0.02(+0.82%)
Oct 02, 2024 2.500 2.500 2.440 2.450 81,267 -0.05(-2.00%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.