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:

Lennar Corp (NY: LEN )

155.95 +1.43 (+0.93%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 157.16 157.16 153.46 154.52 1,665,754 -1.36(-0.87%)
May 22, 2024 160.20 161.78 155.38 155.88 2,579,674 -6.83(-4.20%)
May 21, 2024 163.53 163.58 161.76 162.71 1,116,236 -0.96(-0.59%)
May 20, 2024 166.01 166.41 163.46 163.67 943,460 -2.21(-1.33%)
May 17, 2024 165.66 166.33 164.37 165.88 1,123,891 +0.68(+0.41%)
May 16, 2024 169.84 170.00 165.02 165.20 2,065,607 -5.65(-3.31%)
May 15, 2024 165.78 171.27 165.67 170.85 2,443,864 +8.52(+5.25%)
May 14, 2024 163.10 163.23 161.00 162.33 1,210,303 +0.32(+0.20%)
May 13, 2024 163.89 164.32 161.93 162.01 1,153,374 -0.92(-0.56%)
May 10, 2024 160.89 163.72 160.59 162.93 1,385,970 +2.04(+1.27%)
May 09, 2024 158.70 161.03 158.37 160.89 1,121,332 +2.42(+1.53%)
May 08, 2024 159.38 160.61 158.15 158.47 1,380,188 -2.63(-1.63%)
May 07, 2024 161.91 162.78 161.00 161.10 1,315,023 +0.07(+0.04%)
May 06, 2024 159.94 161.10 159.21 161.03 1,163,248 +2.93(+1.85%)
May 03, 2024 160.14 163.12 157.85 158.10 1,678,222 +2.89(+1.86%)
May 02, 2024 153.56 155.46 151.37 155.21 1,022,397 +2.74(+1.80%)
May 01, 2024 151.47 156.44 150.49 152.47 1,826,806 +0.85(+0.56%)
Apr 30, 2024 153.32 154.95 151.56 151.62 1,279,737 -3.85(-2.48%)
Apr 29, 2024 155.30 156.47 154.16 155.47 1,950,011 +1.18(+0.76%)
Apr 26, 2024 153.89 156.92 153.52 154.29 1,348,528 +1.50(+0.98%)
Apr 25, 2024 150.34 153.30 148.81 152.79 2,157,914 -1.33(-0.86%)
Apr 24, 2024 155.16 158.24 152.79 154.12 1,483,149 -1.58(-1.01%)
Apr 23, 2024 152.44 156.65 150.81 155.70 2,086,687 +4.63(+3.06%)
Apr 22, 2024 150.75 152.50 148.71 151.07 1,573,432 +1.38(+0.92%)
Apr 19, 2024 152.25 153.25 148.64 149.69 2,459,715 -2.29(-1.51%)
Apr 18, 2024 155.78 156.64 151.93 151.99 2,797,514 +0.61(+0.40%)
Apr 17, 2024 153.27 154.10 150.85 151.38 1,472,682 -0.70(-0.46%)
Apr 16, 2024 153.38 153.64 149.93 152.08 3,178,231 -3.53(-2.27%)
Apr 15, 2024 159.17 160.09 154.94 155.60 2,320,431 -3.77(-2.36%)
Apr 12, 2024 158.25 159.42 156.93 159.37 2,362,456 +0.44(+0.28%)
Apr 11, 2024 156.94 160.13 156.02 158.93 2,049,344 +3.02(+1.94%)
Apr 10, 2024 158.97 160.66 155.59 155.91 3,395,908 -9.53(-5.76%)
Apr 09, 2024 166.44 166.62 162.81 165.44 1,432,310 +0.98(+0.59%)
Apr 08, 2024 165.75 166.30 163.43 164.47 1,901,674 -1.21(-0.73%)
Apr 05, 2024 162.46 165.95 162.33 165.67 2,260,276 +2.57(+1.58%)
Apr 04, 2024 167.59 168.43 162.63 163.10 2,326,022 -2.44(-1.48%)
Apr 03, 2024 160.56 165.65 160.56 165.54 2,169,196 +3.61(+2.23%)
Apr 02, 2024 162.75 162.75 159.74 161.93 2,531,375 -5.32(-3.18%)
Apr 01, 2024 171.23 171.77 166.82 167.26 1,665,399 -4.16(-2.43%)
Mar 28, 2024 168.22 171.49 171.49 171.41 2,139,958 +3.47(+2.07%)
Mar 27, 2024 166.45 168.05 165.80 167.94 1,328,126 +2.93(+1.78%)
Mar 26, 2024 166.00 167.50 164.83 165.01 1,405,362 -0.48(-0.29%)
Mar 25, 2024 165.65 166.89 165.19 165.49 1,282,924 -0.54(-0.32%)
Mar 22, 2024 165.26 166.51 164.38 166.03 1,453,078 +1.24(+0.75%)
Mar 21, 2024 164.69 166.55 164.56 164.79 1,947,349 +1.69(+1.04%)
Mar 20, 2024 159.01 163.46 158.13 163.10 1,533,366 +3.99(+2.51%)
Mar 19, 2024 155.98 159.38 155.16 159.11 1,648,113 +3.02(+1.93%)
Mar 18, 2024 156.68 157.49 154.42 156.09 2,046,708 +0.04(+0.02%)
Mar 15, 2024 151.56 157.67 151.02 156.05 6,055,230 +3.70(+2.43%)
Mar 14, 2024 161.27 163.92 151.77 152.36 5,353,877 -12.60(-7.64%)
Mar 13, 2024 165.42 166.93 164.26 164.95 3,618,802 -0.47(-0.28%)
Mar 12, 2024 162.77 165.79 161.84 165.42 2,109,403 +1.84(+1.13%)
Mar 11, 2024 162.84 163.73 161.09 163.58 2,468,180 -0.07(-0.04%)
Mar 08, 2024 164.44 165.84 162.57 163.65 1,828,323 -0.23(-0.14%)
Mar 07, 2024 162.13 165.40 161.79 163.88 2,706,853 +3.37(+2.10%)
Mar 06, 2024 159.80 160.77 158.30 160.51 1,528,191 +1.47(+0.93%)
Mar 05, 2024 159.65 162.01 158.11 159.03 1,876,507 -0.97(-0.60%)
Mar 04, 2024 161.76 163.34 159.85 160.00 1,536,178 -0.95(-0.59%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.