Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

5.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 7.650 7.735 7.380 7.550 605,892 -0.17(-2.20%)
Oct 28, 2022 7.550 7.810 7.330 7.720 567,065 +0.17(+2.25%)
Oct 27, 2022 7.800 7.800 7.500 7.550 296,369 -0.20(-2.58%)
Oct 26, 2022 7.810 8.050 7.700 7.750 742,529 +0.06(+0.78%)
Oct 25, 2022 7.140 7.760 6.955 7.690 817,213 +0.59(+8.31%)
Oct 24, 2022 7.110 7.110 6.680 7.100 408,273 +0.03(+0.42%)
Oct 21, 2022 7.240 7.280 6.770 7.070 580,452 -0.22(-3.02%)
Oct 20, 2022 7.300 7.510 6.860 7.290 299,121 -0.03(-0.41%)
Oct 19, 2022 7.950 7.950 7.130 7.320 507,423 -0.65(-8.16%)
Oct 18, 2022 8.330 8.340 7.870 7.970 407,124 -0.09(-1.12%)
Oct 17, 2022 8.030 8.210 7.800 8.060 559,096 +0.10(+1.26%)
Oct 14, 2022 8.420 8.500 7.910 7.960 398,069 -0.41(-4.90%)
Oct 13, 2022 7.530 8.400 7.410 8.370 504,634 +0.59(+7.58%)
Oct 12, 2022 7.770 7.910 7.515 7.780 288,148 +0.06(+0.78%)
Oct 11, 2022 7.570 7.915 7.245 7.720 344,512 +0.08(+1.05%)
Oct 10, 2022 7.530 7.835 7.270 7.640 489,707 +0.13(+1.73%)
Oct 07, 2022 7.180 7.580 7.180 7.510 960,139 +0.06(+0.81%)
Oct 06, 2022 7.520 7.770 7.385 7.450 429,958 -0.17(-2.23%)
Oct 05, 2022 7.530 7.710 7.370 7.620 494,540 -0.04(-0.52%)
Oct 04, 2022 7.240 7.740 7.160 7.660 428,052 +0.59(+8.35%)
Oct 03, 2022 6.650 7.240 6.430 7.070 524,045 +0.45(+6.80%)
Sep 30, 2022 7.410 7.410 6.620 6.620 602,775 -0.67(-9.19%)
Sep 29, 2022 7.720 7.720 7.230 7.290 394,209 -0.55(-7.02%)
Sep 28, 2022 7.520 7.860 7.370 7.840 342,346 +0.44(+5.95%)
Sep 27, 2022 7.570 7.640 7.330 7.400 427,097 -0.05(-0.67%)
Sep 26, 2022 7.440 7.690 7.330 7.450 393,597 +0.00(+0.00%)
Sep 23, 2022 7.580 7.580 7.170 7.450 748,127 -0.15(-1.97%)
Sep 22, 2022 7.710 7.710 7.350 7.600 510,140 -0.16(-2.06%)
Sep 21, 2022 8.150 8.250 7.700 7.760 389,556 -0.31(-3.84%)
Sep 20, 2022 8.170 8.310 8.000 8.070 628,796 -0.21(-2.54%)
Sep 19, 2022 8.450 8.530 7.950 8.280 599,147 -0.37(-4.28%)
Sep 16, 2022 8.710 9.050 8.583 8.650 4,294,767 -0.32(-3.57%)
Sep 15, 2022 8.270 9.170 8.270 8.970 882,288 +0.55(+6.53%)
Sep 14, 2022 8.240 8.640 7.940 8.420 853,551 +0.24(+2.93%)
Sep 13, 2022 8.370 8.830 8.135 8.180 769,480 -0.48(-5.54%)
Sep 12, 2022 9.180 9.250 8.330 8.660 964,385 -0.57(-6.18%)
Sep 09, 2022 9.110 9.400 8.680 9.230 1,262,511 -0.34(-3.55%)
Sep 08, 2022 7.540 10.50 7.470 9.570 6,749,729 +1.96(+25.76%)
Sep 07, 2022 7.130 7.800 7.078 7.610 542,657 +0.35(+4.82%)
Sep 06, 2022 6.980 8.100 6.910 7.260 1,302,076 +0.44(+6.45%)
Sep 02, 2022 6.460 6.980 6.390 6.820 658,947 +0.20(+3.02%)
Sep 01, 2022 6.180 6.640 6.060 6.620 311,526 +0.33(+5.25%)
Aug 31, 2022 6.210 6.330 6.100 6.290 261,936 +0.13(+2.11%)
Aug 30, 2022 6.300 6.460 6.150 6.160 279,477 -0.12(-1.91%)
Aug 29, 2022 6.480 6.480 6.210 6.280 154,108 -0.26(-3.98%)
Aug 26, 2022 6.910 6.910 6.480 6.540 227,625 -0.37(-5.35%)
Aug 25, 2022 7.100 7.220 6.770 6.910 186,110 -0.12(-1.71%)
Aug 24, 2022 7.270 7.305 6.920 7.030 263,934 -0.09(-1.26%)
Aug 23, 2022 6.820 7.150 6.755 7.120 342,175 +0.33(+4.86%)
Aug 22, 2022 6.520 6.940 6.510 6.790 240,700 +0.11(+1.65%)
Aug 19, 2022 6.880 6.880 6.570 6.680 216,966 -0.30(-4.30%)
Aug 18, 2022 7.140 7.140 6.590 6.980 522,541 -0.23(-3.19%)
Aug 17, 2022 7.810 7.880 7.200 7.210 299,790 -0.79(-9.88%)
Aug 16, 2022 7.920 8.120 7.740 8.000 234,951 +0.12(+1.52%)
Aug 15, 2022 8.120 8.230 7.660 7.880 373,971 -0.32(-3.90%)
Aug 12, 2022 8.150 8.370 8.080 8.200 511,246 -0.05(-0.61%)
Aug 11, 2022 7.900 8.450 7.690 8.250 1,126,015 +0.39(+4.96%)
Aug 10, 2022 6.500 7.860 5.850 7.860 1,052,342 +1.16(+17.31%)
Aug 09, 2022 7.400 7.590 6.655 6.700 1,607,973 -0.70(-9.46%)
Aug 08, 2022 7.310 7.450 7.190 7.400 434,252 +0.15(+2.07%)
Aug 05, 2022 7.030 7.275 6.950 7.250 392,347 +0.12(+1.68%)
Aug 04, 2022 7.200 7.350 7.000 7.130 326,571 -0.05(-0.70%)
Aug 03, 2022 6.820 7.260 6.660 7.180 1,177,221 +0.42(+6.21%)
Aug 02, 2022 6.180 6.800 6.180 6.760 377,081 +0.54(+8.68%)
Aug 01, 2022 5.870 6.250 5.800 6.220 260,794 +0.26(+4.36%)
Jul 29, 2022 5.870 6.140 5.560 5.960 210,805 +0.05(+0.85%)
Jul 28, 2022 5.830 6.190 5.660 5.910 180,156 +0.05(+0.85%)
Jul 27, 2022 5.860 5.895 5.630 5.860 226,300 +0.19(+3.35%)
Jul 26, 2022 5.730 6.000 5.567 5.670 299,928 -0.09(-1.56%)
Jul 25, 2022 5.980 5.995 5.660 5.760 236,427 -0.23(-3.84%)
Jul 22, 2022 6.500 6.540 5.900 5.990 271,868 -0.52(-7.99%)
Jul 21, 2022 6.110 6.660 6.110 6.510 761,908 +0.41(+6.72%)
Jul 20, 2022 6.310 6.510 6.080 6.100 672,611 -0.18(-2.87%)
Jul 19, 2022 6.320 6.340 6.190 6.280 471,191 +0.09(+1.45%)
Jul 18, 2022 6.120 6.310 6.000 6.190 1,388,907 +0.20(+3.34%)
Jul 15, 2022 5.720 6.000 5.540 5.990 1,066,533 +0.43(+7.73%)
Jul 14, 2022 5.390 5.570 5.335 5.560 390,118 +0.12(+2.21%)
Jul 13, 2022 5.580 5.720 5.340 5.440 785,139 -0.29(-5.06%)
Jul 12, 2022 5.880 5.940 5.680 5.730 511,255 -0.12(-2.05%)
Jul 11, 2022 6.030 6.030 5.730 5.850 451,122 -0.18(-2.99%)
Jul 08, 2022 6.170 6.305 6.005 6.030 991,228 -0.18(-2.90%)
Jul 07, 2022 5.890 6.285 5.458 6.210 2,859,398 +0.36(+6.15%)
Jul 06, 2022 5.590 5.900 5.540 5.850 983,489 +0.29(+5.22%)
Jul 05, 2022 5.340 5.710 5.231 5.560 938,311 +0.07(+1.28%)
Jul 01, 2022 5.610 5.690 5.410 5.490 845,716 -0.07(-1.26%)
Jun 30, 2022 5.500 5.640 5.320 5.560 805,859 -0.01(-0.18%)
Jun 29, 2022 5.890 5.960 5.540 5.570 596,434 -0.33(-5.59%)
Jun 28, 2022 6.030 6.225 5.860 5.900 825,098 -0.07(-1.17%)
Jun 27, 2022 6.330 6.450 5.810 5.970 401,588 -0.31(-4.94%)
Jun 24, 2022 6.330 6.377 6.040 6.280 1,879,260 -0.02(-0.32%)
Jun 23, 2022 5.800 6.350 5.790 6.300 617,989 +0.56(+9.76%)
Jun 22, 2022 5.510 5.875 5.510 5.740 385,081 +0.14(+2.50%)
Jun 21, 2022 5.370 5.740 5.235 5.600 395,259 +0.37(+7.07%)
Jun 17, 2022 5.440 5.490 5.130 5.230 878,744 -0.15(-2.79%)
Jun 16, 2022 5.590 5.630 5.340 5.380 901,984 -0.39(-6.76%)
Jun 15, 2022 5.960 6.080 5.500 5.770 1,361,929 -0.24(-3.99%)
Jun 14, 2022 6.050 6.190 5.835 6.010 597,313 +0.02(+0.33%)
Jun 13, 2022 5.310 6.220 4.770 5.990 2,630,146 -0.86(-12.55%)
Jun 10, 2022 6.980 6.990 6.780 6.850 541,142 -0.30(-4.20%)
Jun 09, 2022 7.380 7.418 7.060 7.150 489,879 -0.29(-3.90%)
Jun 08, 2022 7.420 7.600 7.250 7.440 421,373 -0.06(-0.80%)
Jun 07, 2022 7.340 7.640 7.240 7.500 473,464 +0.04(+0.54%)
Jun 06, 2022 7.610 7.725 7.380 7.460 1,100,787 -0.03(-0.40%)
Jun 03, 2022 7.440 7.530 7.192 7.490 669,160 -0.01(-0.13%)
Jun 02, 2022 6.880 7.510 6.745 7.500 745,550 +0.65(+9.49%)
Jun 01, 2022 7.540 7.745 6.780 6.850 641,605 -0.60(-8.05%)
May 31, 2022 7.710 7.820 7.330 7.450 540,949 -0.30(-3.87%)
May 27, 2022 7.870 7.870 7.590 7.750 400,758 -0.01(-0.13%)
May 26, 2022 7.550 7.770 7.250 7.760 892,600 +0.26(+3.47%)
May 25, 2022 7.290 7.680 7.170 7.500 382,731 +0.21(+2.88%)
May 24, 2022 7.590 7.730 7.190 7.290 497,809 -0.40(-5.20%)
May 23, 2022 7.500 7.830 7.310 7.690 1,074,661 +0.20(+2.67%)
May 20, 2022 7.540 7.640 7.140 7.490 669,019 +0.09(+1.22%)
May 19, 2022 6.750 7.540 6.630 7.400 1,099,960 +0.60(+8.82%)
May 18, 2022 6.750 7.060 6.680 6.800 419,338 -0.13(-1.88%)
May 17, 2022 6.760 6.980 6.580 6.930 332,476 +0.34(+5.16%)
May 16, 2022 6.770 7.000 6.480 6.590 1,073,811 -0.20(-2.95%)
May 13, 2022 6.450 6.915 6.410 6.790 1,358,703 +0.49(+7.78%)
May 12, 2022 5.810 6.310 5.680 6.300 871,294 +0.47(+8.06%)
May 11, 2022 5.850 6.470 5.615 5.830 970,682 +0.01(+0.17%)
May 10, 2022 6.350 6.540 5.430 5.820 1,335,272 -0.38(-6.13%)
May 09, 2022 6.540 6.645 6.020 6.200 1,092,650 -0.56(-8.28%)
May 06, 2022 6.570 6.990 6.500 6.760 1,500,703 +0.05(+0.75%)
May 05, 2022 7.390 7.520 6.600 6.710 871,674 -0.83(-11.01%)
May 04, 2022 6.710 7.750 6.310 7.540 1,278,161 +0.79(+11.70%)
May 03, 2022 6.930 6.940 6.630 6.750 484,701 -0.16(-2.32%)
May 02, 2022 6.750 7.190 6.550 6.910 725,690 +0.14(+2.07%)
Apr 29, 2022 7.310 7.490 6.720 6.770 616,010 -0.61(-8.27%)
Apr 28, 2022 8.010 8.100 6.910 7.380 1,090,274 -0.83(-10.11%)
Apr 27, 2022 8.750 8.982 8.130 8.210 563,338 -0.68(-7.65%)
Apr 26, 2022 9.220 9.260 8.850 8.890 471,688 -0.45(-4.82%)
Apr 25, 2022 9.430 9.789 9.260 9.340 476,329 -0.20(-2.10%)
Apr 22, 2022 10.33 10.57 9.490 9.540 388,789 -0.85(-8.18%)
Apr 21, 2022 11.00 11.25 10.36 10.39 542,510 -0.51(-4.68%)
Apr 20, 2022 10.27 10.99 10.15 10.90 455,837 +0.57(+5.52%)
Apr 19, 2022 9.780 10.37 9.550 10.33 366,035 +0.38(+3.82%)
Apr 18, 2022 10.95 10.95 9.950 9.950 483,467 -1.04(-9.46%)
Apr 14, 2022 10.64 11.00 10.64 10.99 521,039 +0.19(+1.76%)
Apr 13, 2022 10.39 10.86 10.33 10.80 531,666 +0.41(+3.95%)
Apr 12, 2022 9.990 10.73 9.990 10.39 583,319 +0.42(+4.21%)
Apr 11, 2022 9.870 10.16 9.700 9.970 343,550 +0.02(+0.20%)
Apr 08, 2022 10.03 10.21 9.620 9.950 259,017 +0.04(+0.40%)
Apr 07, 2022 10.13 10.56 9.850 9.910 519,494 -0.39(-3.79%)
Apr 06, 2022 10.22 10.35 9.760 10.30 493,425 -0.01(-0.10%)
Apr 05, 2022 10.42 10.70 10.25 10.31 373,220 -0.25(-2.37%)
Apr 04, 2022 10.26 10.71 10.09 10.56 555,562 +0.41(+4.04%)
Apr 01, 2022 10.17 10.43 9.840 10.15 582,200 +0.04(+0.40%)
Mar 31, 2022 9.980 10.38 9.980 10.11 525,824 +0.02(+0.20%)
Mar 30, 2022 10.01 10.34 9.920 10.09 629,306 -0.11(-1.08%)
Mar 29, 2022 10.11 10.42 10.00 10.20 507,827 +0.21(+2.10%)
Mar 28, 2022 9.550 10.00 9.365 9.990 360,506 +0.36(+3.74%)
Mar 25, 2022 9.650 9.920 9.420 9.630 676,143 -0.10(-1.03%)
Mar 24, 2022 9.440 9.790 9.210 9.730 549,494 +0.34(+3.62%)
Mar 23, 2022 9.250 9.570 9.110 9.390 487,225 -0.03(-0.32%)
Mar 22, 2022 8.970 9.750 8.800 9.420 1,309,805 +0.48(+5.37%)
Mar 21, 2022 9.200 9.600 8.860 8.940 1,451,121 -0.40(-4.28%)
Mar 18, 2022 9.440 9.860 9.090 9.340 4,486,098 -0.22(-2.30%)
Mar 17, 2022 9.550 10.45 9.440 9.560 2,022,093 -0.56(-5.53%)
Mar 16, 2022 9.110 10.14 8.990 10.12 2,176,453 +1.13(+12.57%)
Mar 15, 2022 8.030 9.080 8.030 8.990 1,052,707 +0.80(+9.77%)
Mar 14, 2022 8.190 8.430 7.810 8.190 3,249,996 -0.15(-1.80%)
Mar 11, 2022 8.050 10.34 8.030 8.340 2,465,160 -0.45(-5.12%)
Mar 10, 2022 9.320 9.495 8.780 8.790 1,061,987 -0.76(-7.96%)
Mar 09, 2022 9.070 10.04 9.070 9.550 1,122,173 +0.72(+8.15%)
Mar 08, 2022 8.780 9.195 8.620 8.830 1,375,190 -0.05(-0.56%)
Mar 07, 2022 8.670 8.990 8.205 8.880 1,105,570 +0.35(+4.10%)
Mar 04, 2022 8.630 8.940 8.390 8.530 807,299 -0.27(-3.07%)
Mar 03, 2022 9.170 9.170 8.710 8.800 790,376 -0.23(-2.55%)
Mar 02, 2022 9.260 9.440 8.780 9.030 945,487 -0.22(-2.38%)
Mar 01, 2022 9.370 9.610 8.991 9.250 926,913 -0.18(-1.91%)
Feb 28, 2022 9.460 9.730 9.180 9.430 499,533 -0.20(-2.08%)
Feb 25, 2022 9.230 9.660 9.240 9.630 548,621 +0.43(+4.67%)
Feb 24, 2022 7.850 9.230 7.790 9.200 608,327 +0.98(+11.92%)
Feb 23, 2022 9.060 9.200 8.190 8.220 898,181 -0.88(-9.67%)
Feb 22, 2022 9.370 9.660 9.010 9.100 678,794 -0.25(-2.67%)
Feb 18, 2022 9.350 0 +0.08(+0.86%)
Feb 17, 2022 9.410 9.720 9.195 9.270 402,515 -0.30(-3.13%)
Feb 16, 2022 9.110 9.600 8.705 9.570 564,598 +0.33(+3.57%)
Feb 15, 2022 8.390 9.245 8.390 9.240 582,386 +0.98(+11.86%)
Feb 14, 2022 8.320 8.620 8.220 8.260 619,857 -0.18(-2.13%)
Feb 11, 2022 8.380 8.620 8.300 8.440 444,993 +0.03(+0.36%)
Feb 10, 2022 8.080 8.780 8.080 8.410 575,715 +0.03(+0.36%)
Feb 09, 2022 7.900 8.390 7.900 8.380 576,761 +0.62(+7.99%)
Feb 08, 2022 7.510 7.790 7.295 7.760 1,102,522 +0.28(+3.74%)
Feb 07, 2022 7.330 7.610 7.100 7.480 613,888 +0.28(+3.89%)
Feb 04, 2022 6.970 7.269 6.710 7.200 680,767 +0.19(+2.71%)
Feb 03, 2022 7.210 7.010 511,209 -0.31(-4.23%)
Feb 02, 2022 7.600 7.760 7.200 7.320 564,683 -0.34(-4.44%)
Feb 01, 2022 7.650 7.790 7.270 7.660 637,441 +0.03(+0.39%)
Jan 31, 2022 6.820 7.670 7.630 1,101,397 +0.83(+12.21%)
Jan 28, 2022 6.670 6.800 6.420 6.800 1,612,373 +0.18(+2.72%)
Jan 27, 2022 7.050 7.120 6.575 6.620 715,446 -0.37(-5.29%)
Jan 26, 2022 7.510 7.630 6.910 6.990 821,330 -0.31(-4.25%)
Jan 25, 2022 7.380 7.620 7.070 7.300 645,715 -0.26(-3.44%)
Jan 24, 2022 7.580 7.610 6.880 7.560 1,308,894 -0.01(-0.13%)
Jan 21, 2022 7.670 8.067 7.445 7.570 689,796 -0.18(-2.32%)
Jan 20, 2022 7.850 8.400 7.680 7.750 886,014 -0.05(-0.64%)
Jan 19, 2022 8.040 8.220 7.635 7.800 667,545 -0.12(-1.52%)
Jan 18, 2022 8.450 8.775 7.870 7.920 1,563,284 -0.64(-7.48%)
Jan 14, 2022 8.560 0 +0.00(+0.00%)
Jan 13, 2022 9.870 10.17 8.500 8.560 1,705,592 -1.36(-13.71%)
Jan 12, 2022 10.31 10.54 9.880 9.920 1,671,086 -0.58(-5.52%)
Jan 11, 2022 9.970 10.77 9.960 10.50 792,426 +0.50(+5.00%)
Jan 10, 2022 9.260 10.01 8.950 10.00 777,676 +0.69(+7.41%)
Jan 07, 2022 9.210 9.525 9.020 9.310 549,965 +0.20(+2.20%)
Jan 06, 2022 9.530 9.730 9.090 9.110 560,095 -0.51(-5.30%)
Jan 05, 2022 9.900 10.28 9.540 9.620 1,160,036 -0.38(-3.80%)
Jan 04, 2022 10.00 10.48 9.840 10.00 613,996 +0.00(+0.00%)
Jan 03, 2022 9.730 10.12 9.280 10.00 410,979 +0.48(+5.04%)
Dec 31, 2021 9.600 9.814 9.450 9.520 221,824 -0.08(-0.83%)
Dec 30, 2021 9.650 9.810 9.430 9.600 502,195 +0.01(+0.10%)
Dec 29, 2021 10.11 10.26 9.480 9.590 577,481 -0.35(-3.52%)
Dec 28, 2021 10.33 10.50 9.900 9.940 549,276 -0.43(-4.15%)
Dec 27, 2021 10.20 10.61 10.18 10.37 520,462 +0.27(+2.67%)
Dec 23, 2021 10.08 10.24 9.660 10.10 445,879 +0.15(+1.51%)
Dec 22, 2021 9.850 10.08 9.695 9.950 427,836 +0.07(+0.71%)
Dec 21, 2021 9.800 10.07 9.760 9.880 760,752 +0.21(+2.17%)
Dec 20, 2021 9.350 9.770 9.040 9.670 515,319 +0.01(+0.10%)
Dec 17, 2021 9.190 9.740 8.580 9.660 1,254,213 +0.46(+5.00%)
Dec 16, 2021 9.510 9.680 9.165 9.200 1,285,506 -0.25(-2.65%)
Dec 15, 2021 9.660 9.660 9.060 9.450 806,139 -0.18(-1.87%)
Dec 14, 2021 9.440 9.840 9.190 9.630 1,166,188 +0.08(+0.84%)
Dec 13, 2021 9.200 9.690 9.051 9.550 1,254,883 +0.28(+3.02%)
Dec 10, 2021 9.160 9.940 9.040 9.270 1,093,590 +0.04(+0.43%)
Dec 09, 2021 9.290 10.25 9.170 9.230 2,543,185 -0.27(-2.84%)
Dec 08, 2021 9.060 9.630 8.930 9.500 2,273,942 +0.16(+1.71%)
Dec 07, 2021 8.990 9.720 8.990 9.340 3,880,456 +0.55(+6.26%)
Dec 06, 2021 8.560 8.890 7.870 8.790 2,004,056 +0.12(+1.38%)
Dec 03, 2021 8.900 8.940 8.290 8.670 2,424,253 -0.25(-2.80%)
Dec 02, 2021 7.920 8.990 7.800 8.920 1,128,634 +1.02(+12.91%)
Dec 01, 2021 8.080 8.480 7.640 7.900 2,447,904 -0.04(-0.50%)
Nov 30, 2021 8.310 8.540 7.670 7.940 1,617,987 -0.32(-3.87%)
Nov 29, 2021 8.020 8.370 7.770 8.260 1,703,453 +0.35(+4.42%)
Nov 26, 2021 8.100 8.200 7.760 7.910 382,234 -0.41(-4.93%)
Nov 24, 2021 8.220 8.380 8.070 8.320 940,210 -0.01(-0.12%)
Nov 23, 2021 8.460 8.580 8.020 8.330 2,324,460 -0.22(-2.57%)
Nov 22, 2021 8.640 8.820 8.350 8.550 1,723,484 -0.10(-1.16%)
Nov 19, 2021 8.700 9.030 8.538 8.650 908,638 -0.12(-1.37%)
Nov 18, 2021 9.310 9.397 8.710 8.770 1,154,483 -0.60(-6.40%)
Nov 17, 2021 10.28 10.28 9.360 9.370 808,501 -0.79(-7.78%)
Nov 16, 2021 10.61 10.61 10.07 10.16 559,154 -0.43(-4.06%)
Nov 15, 2021 10.30 10.83 10.13 10.59 591,398 +0.25(+2.42%)
Nov 12, 2021 10.42 10.61 9.925 10.34 1,478,460 +0.13(+1.27%)
Nov 11, 2021 10.65 11.30 10.14 10.21 1,598,998 -0.55(-5.11%)
Nov 10, 2021 9.510 10.76 1,634,135 +1.03(+10.59%)
Nov 09, 2021 10.50 10.99 8.300 9.730 5,553,510 -3.10(-24.16%)
Nov 08, 2021 13.68 13.83 12.68 12.83 919,781 -0.56(-4.18%)
Nov 05, 2021 13.19 13.56 12.98 13.39 393,619 +0.29(+2.21%)
Nov 04, 2021 13.23 13.67 12.97 13.10 356,030 -0.04(-0.30%)
Nov 03, 2021 12.50 13.18 12.24 13.14 355,820 +0.72(+5.80%)
Nov 02, 2021 12.83 12.83 12.07 12.42 588,653 -0.42(-3.27%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.