Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Lifestance Health Group Inc (NQ: LFST )

6.660 +0.130 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 02, 2024 6.530 6.600 6.380 6.530 771,707 +0.08(+1.24%)
May 01, 2024 6.170 6.580 6.120 6.450 865,179 +0.27(+4.37%)
Apr 30, 2024 6.190 6.255 6.090 6.180 683,701 -0.08(-1.28%)
Apr 29, 2024 6.230 6.390 6.179 6.260 727,012 +0.06(+0.97%)
Apr 26, 2024 6.150 6.250 6.060 6.200 647,258 +0.04(+0.65%)
Apr 25, 2024 6.090 6.170 6.010 6.160 864,655 -0.01(-0.16%)
Apr 24, 2024 6.110 6.200 5.900 6.170 1,397,438 +0.06(+0.98%)
Apr 23, 2024 5.850 6.155 5.810 6.110 1,893,754 +0.24(+4.09%)
Apr 22, 2024 5.710 5.935 5.710 5.870 1,071,433 +0.16(+2.80%)
Apr 19, 2024 5.690 5.830 5.615 5.710 859,167 +0.00(+0.00%)
Apr 18, 2024 5.690 5.800 5.655 5.710 801,524 +0.02(+0.35%)
Apr 17, 2024 5.650 5.755 5.630 5.690 670,715 +0.07(+1.25%)
Apr 16, 2024 5.770 5.825 5.620 5.620 875,773 -0.23(-3.93%)
Apr 15, 2024 6.080 6.130 5.820 5.850 1,259,438 -0.20(-3.31%)
Apr 12, 2024 6.100 6.170 5.950 6.050 732,021 -0.08(-1.31%)
Apr 11, 2024 6.200 6.270 6.010 6.130 674,240 -0.01(-0.16%)
Apr 10, 2024 6.070 6.190 5.990 6.140 942,409 -0.15(-2.38%)
Apr 09, 2024 6.320 6.465 6.250 6.290 738,780 +0.00(+0.00%)
Apr 08, 2024 6.250 6.405 6.190 6.290 965,229 +0.11(+1.78%)
Apr 05, 2024 5.960 6.200 5.910 6.180 1,684,829 +0.17(+2.83%)
Apr 04, 2024 6.160 6.170 5.995 6.010 731,769 -0.04(-0.66%)
Apr 03, 2024 5.920 6.070 5.840 6.050 1,081,374 +0.06(+1.00%)
Apr 02, 2024 6.060 6.060 5.835 5.990 1,119,011 -0.21(-3.39%)
Apr 01, 2024 6.210 6.300 6.025 6.200 890,775 +0.03(+0.49%)
Mar 28, 2024 6.000 6.180 6.175 6.170 1,372,472 +0.15(+2.49%)
Mar 27, 2024 5.980 6.085 5.905 6.020 874,464 +0.07(+1.18%)
Mar 26, 2024 6.020 6.139 5.950 5.950 693,222 -0.09(-1.49%)
Mar 25, 2024 5.960 6.080 5.930 6.040 850,775 +0.11(+1.85%)
Mar 22, 2024 6.120 6.125 5.930 5.930 601,747 -0.15(-2.47%)
Mar 21, 2024 6.260 6.330 6.070 6.080 850,614 -0.17(-2.72%)
Mar 20, 2024 6.200 6.315 6.010 6.250 1,214,954 -0.07(-1.11%)
Mar 19, 2024 6.290 6.558 6.255 6.320 1,282,728 +0.05(+0.80%)
Mar 18, 2024 6.350 6.350 6.170 6.270 841,257 -0.09(-1.42%)
Mar 15, 2024 6.280 6.425 6.230 6.360 1,252,460 -0.02(-0.31%)
Mar 14, 2024 6.580 6.580 6.230 6.380 1,112,314 -0.23(-3.48%)
Mar 13, 2024 6.820 6.885 6.590 6.610 864,374 -0.27(-3.92%)
Mar 12, 2024 7.020 7.045 6.520 6.880 960,947 -0.21(-2.96%)
Mar 11, 2024 7.383 7.457 7.070 7.090 1,129,063 -0.12(-1.66%)
Mar 08, 2024 7.300 7.300 7.140 7.210 1,413,667 -0.00(-0.07%)
Mar 07, 2024 7.240 7.325 7.150 7.215 1,079,693 -0.03(-0.35%)
Mar 06, 2024 7.420 7.580 7.150 7.240 1,162,934 -0.14(-1.90%)
Mar 05, 2024 7.630 7.750 7.380 7.380 1,434,370 -0.38(-4.90%)
Mar 04, 2024 7.740 7.960 7.600 7.760 1,651,595 -0.03(-0.32%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.