Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

LifeStance Health Group, Inc. - Common Stock (NQ:LFST)

6.800 -0.110 (-1.59%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 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 (%)
Apr 09, 2025 6.520 7.020 6.510 6.910 3,323,241 +0.38(+5.82%)
Apr 08, 2025 6.750 7.000 6.510 6.530 3,325,283 +0.02(+0.31%)
Apr 07, 2025 6.430 6.670 6.253 6.510 2,577,754 -0.09(-1.36%)
Apr 04, 2025 6.590 6.760 6.455 6.600 1,284,673 -0.14(-2.08%)
Apr 03, 2025 6.490 6.780 6.480 6.740 2,052,567 +0.11(+1.66%)
Apr 02, 2025 6.580 6.710 6.530 6.630 1,599,691 +0.00(+0.00%)
Apr 01, 2025 6.630 6.795 6.560 6.630 1,254,606 -0.03(-0.45%)
Mar 31, 2025 6.650 6.680 6.570 6.660 1,372,790 -0.04(-0.60%)
Mar 28, 2025 6.750 6.810 6.540 6.700 1,306,616 -0.07(-1.03%)
Mar 27, 2025 6.600 6.770 6.520 6.770 2,114,456 +0.17(+2.58%)
Mar 26, 2025 6.790 6.800 6.580 6.600 2,511,374 -0.17(-2.51%)
Mar 25, 2025 6.800 6.905 6.700 6.770 3,054,987 +0.01(+0.15%)
Mar 24, 2025 6.950 7.080 6.685 6.760 2,208,658 -0.09(-1.31%)
Mar 21, 2025 6.790 6.890 6.710 6.850 3,135,738 +0.03(+0.44%)
Mar 20, 2025 6.780 6.920 6.765 6.820 1,724,606 +0.01(+0.15%)
Mar 19, 2025 6.730 6.845 6.645 6.810 3,238,986 +0.07(+1.04%)
Mar 18, 2025 6.850 6.885 6.710 6.740 2,300,220 -0.15(-2.18%)
Mar 17, 2025 6.860 7.010 6.760 6.890 2,874,766 -0.03(-0.43%)
Mar 14, 2025 7.010 7.175 6.910 6.920 1,700,442 -0.07(-1.00%)
Mar 13, 2025 6.860 7.010 6.780 6.990 1,382,079 +0.14(+2.04%)
Mar 12, 2025 7.010 7.030 6.815 6.850 1,225,148 -0.10(-1.44%)
Mar 11, 2025 7.120 7.150 6.870 6.950 3,155,766 -0.16(-2.25%)
Mar 10, 2025 7.440 7.580 7.065 7.110 3,070,477 -0.48(-6.32%)
Mar 07, 2025 7.800 7.850 7.500 7.590 1,430,610 -0.29(-3.68%)
Mar 06, 2025 8.070 8.095 7.725 7.880 1,808,590 -0.28(-3.43%)
Mar 05, 2025 7.980 8.295 7.970 8.160 3,350,034 +0.14(+1.75%)
Mar 04, 2025 7.900 8.076 7.770 8.020 2,833,853 +0.11(+1.39%)
Mar 03, 2025 7.830 8.015 7.820 7.910 2,187,247 +0.12(+1.54%)
Feb 28, 2025 7.830 7.900 7.580 7.790 2,917,776 +0.05(+0.65%)
Feb 27, 2025 8.020 8.205 7.280 7.740 4,483,836 +0.23(+3.06%)
Feb 26, 2025 7.480 7.650 7.480 7.510 2,208,081 -0.01(-0.13%)
Feb 25, 2025 7.590 7.690 7.450 7.520 4,344,896 -0.07(-0.92%)
Feb 24, 2025 7.740 7.765 7.520 7.590 1,355,219 -0.11(-1.43%)
Feb 21, 2025 7.950 7.980 7.565 7.700 1,769,367 -0.19(-2.41%)
Feb 20, 2025 8.000 8.000 7.730 7.890 987,569 -0.10(-1.25%)
Feb 19, 2025 7.900 8.200 7.880 7.990 1,900,456 -0.01(-0.12%)
Feb 18, 2025 7.950 8.055 7.870 8.000 924,912 +0.03(+0.38%)
Feb 14, 2025 7.980 8.055 7.935 7.970 511,799 -0.02(-0.25%)
Feb 13, 2025 7.910 8.015 7.830 7.990 545,102 +0.13(+1.65%)
Feb 12, 2025 7.820 7.895 7.780 7.860 364,770 -0.08(-1.01%)
Feb 11, 2025 7.980 8.050 7.880 7.940 552,319 -0.12(-1.49%)
Feb 10, 2025 7.970 8.070 7.845 8.060 783,611 +0.15(+1.90%)
Feb 07, 2025 7.960 8.020 7.870 7.910 580,534 -0.07(-0.88%)
Feb 06, 2025 8.150 8.150 7.900 7.980 632,285 -0.17(-2.09%)
Feb 05, 2025 8.090 8.205 8.060 8.150 653,450 +0.10(+1.24%)
Feb 04, 2025 7.970 8.105 7.930 8.050 506,880 +0.01(+0.12%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.