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:

Lifestance Health Group Inc (NQ: LFST )

6.960 +0.070 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 6.880 7.045 6.830 6.960 1,265,877 +0.07(+1.02%)
Oct 10, 2024 6.860 6.900 6.740 6.890 799,431 +0.00(+0.00%)
Oct 09, 2024 6.830 6.900 6.760 6.890 700,810 +0.07(+1.03%)
Oct 08, 2024 6.700 6.835 6.650 6.820 1,297,468 +0.15(+2.25%)
Oct 07, 2024 6.880 6.930 6.665 6.670 2,135,552 -0.24(-3.47%)
Oct 04, 2024 6.970 6.980 6.842 6.910 933,910 +0.05(+0.73%)
Oct 03, 2024 6.970 7.000 6.811 6.860 959,061 -0.11(-1.58%)
Oct 02, 2024 6.860 6.985 6.760 6.970 558,129 +0.08(+1.16%)
Oct 01, 2024 7.040 7.070 6.845 6.890 1,018,612 -0.11(-1.57%)
Sep 30, 2024 6.890 7.030 6.890 7.000 868,788 +0.06(+0.86%)
Sep 27, 2024 7.010 7.045 6.850 6.940 993,804 -0.04(-0.57%)
Sep 26, 2024 6.980 7.070 6.870 6.980 1,253,649 +0.07(+1.01%)
Sep 25, 2024 6.940 7.000 6.835 6.910 1,195,338 -0.03(-0.43%)
Sep 24, 2024 6.900 7.000 6.820 6.940 1,086,246 +0.05(+0.73%)
Sep 23, 2024 6.850 6.930 6.820 6.890 1,203,872 +0.08(+1.17%)
Sep 20, 2024 6.850 6.945 6.745 6.810 6,819,217 -0.05(-0.73%)
Sep 19, 2024 6.890 7.000 6.760 6.860 1,338,072 +0.12(+1.78%)
Sep 18, 2024 6.820 6.930 6.700 6.740 1,459,206 -0.09(-1.32%)
Sep 17, 2024 6.890 6.965 6.740 6.830 1,252,274 -0.02(-0.29%)
Sep 16, 2024 6.970 7.035 6.790 6.850 1,122,505 -0.09(-1.30%)
Sep 13, 2024 6.980 6.990 6.800 6.940 1,285,955 +0.04(+0.58%)
Sep 12, 2024 6.750 6.950 6.585 6.900 1,333,252 +0.16(+2.37%)
Sep 11, 2024 6.710 6.760 6.550 6.740 802,636 +0.00(+0.00%)
Sep 10, 2024 7.000 7.030 6.685 6.740 1,154,495 -0.23(-3.30%)
Sep 09, 2024 6.950 7.110 6.915 6.970 1,581,972 +0.02(+0.29%)
Sep 06, 2024 7.000 7.170 6.840 6.950 1,510,569 -0.04(-0.57%)
Sep 05, 2024 6.790 7.115 6.609 6.990 2,620,545 +0.29(+4.33%)
Sep 04, 2024 6.460 6.710 6.420 6.700 1,194,062 +0.21(+3.24%)
Sep 03, 2024 6.290 6.520 6.270 6.490 1,758,442 +0.18(+2.85%)
Aug 30, 2024 6.280 6.345 6.155 6.310 2,133,731 +0.05(+0.80%)
Aug 29, 2024 6.270 6.385 6.190 6.260 1,191,908 +0.02(+0.32%)
Aug 28, 2024 6.260 6.300 6.110 6.240 1,658,532 -0.03(-0.48%)
Aug 27, 2024 6.430 6.510 6.230 6.270 1,273,108 -0.19(-2.94%)
Aug 26, 2024 6.400 6.700 6.280 6.460 2,250,705 +0.28(+4.53%)
Aug 23, 2024 6.080 6.315 6.023 6.180 1,583,956 +0.16(+2.66%)
Aug 22, 2024 5.850 6.080 5.775 6.020 1,839,592 +0.24(+4.15%)
Aug 21, 2024 5.750 5.815 5.650 5.780 1,360,076 +0.06(+1.05%)
Aug 20, 2024 5.800 5.800 5.680 5.720 1,040,768 -0.09(-1.55%)
Aug 19, 2024 5.670 5.910 5.650 5.810 1,819,290 +0.16(+2.83%)
Aug 16, 2024 5.830 5.900 5.830 5.650 1,522,645 -0.19(-3.25%)
Aug 15, 2024 5.810 5.895 5.750 5.840 853,641 +0.16(+2.82%)
Aug 14, 2024 5.860 5.890 5.640 5.680 711,069 -0.16(-2.74%)
Aug 13, 2024 5.540 5.840 5.530 5.840 1,511,598 +0.34(+6.18%)
Aug 12, 2024 5.590 5.720 5.435 5.500 2,161,966 -0.10(-1.79%)
Aug 09, 2024 5.760 5.835 5.535 5.600 1,994,944 -0.33(-5.56%)
Aug 08, 2024 5.720 6.210 5.720 5.930 3,495,866 +0.42(+7.62%)
Aug 07, 2024 5.620 5.700 5.495 5.510 2,291,481 -0.04(-0.72%)
Aug 06, 2024 5.510 5.660 5.410 5.550 1,898,439 +0.04(+0.73%)
Aug 05, 2024 5.330 5.625 5.270 5.510 1,957,228 -0.10(-1.78%)
Aug 02, 2024 5.370 5.655 5.310 5.610 3,270,293 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.