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

(NY: LAAC )

4.850 -0.160 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 22, 2024 4.950 5.030 4.820 4.850 920,150 -0.16(-3.19%)
May 21, 2024 4.930 5.065 4.930 5.010 877,165 +0.03(+0.60%)
May 20, 2024 5.030 5.090 4.900 4.980 732,667 -0.07(-1.39%)
May 17, 2024 4.890 5.079 4.830 5.050 973,786 +0.16(+3.27%)
May 16, 2024 4.740 4.900 4.690 4.890 1,121,274 +0.16(+3.38%)
May 15, 2024 5.070 5.110 4.685 4.730 1,582,769 -0.27(-5.40%)
May 14, 2024 5.120 5.295 4.953 5.000 1,856,757 -0.31(-5.84%)
May 13, 2024 5.220 5.440 5.210 5.310 851,915 +0.10(+1.92%)
May 10, 2024 5.510 5.600 5.190 5.210 1,237,288 -0.30(-5.44%)
May 09, 2024 5.180 5.520 5.100 5.510 1,232,693 +0.23(+4.36%)
May 08, 2024 5.270 5.350 5.180 5.280 730,787 -0.11(-2.04%)
May 07, 2024 5.410 5.450 5.265 5.390 920,793 -0.02(-0.37%)
May 06, 2024 5.200 5.445 5.200 5.410 1,209,568 +0.29(+5.66%)
May 03, 2024 5.160 5.230 5.040 5.120 1,267,736 -0.01(-0.19%)
May 02, 2024 5.130 5.175 4.980 5.130 1,139,017 +0.06(+1.18%)
May 01, 2024 5.100 5.210 4.960 5.070 946,270 +0.00(+0.00%)
Apr 30, 2024 5.210 5.240 5.050 5.070 1,061,482 -0.27(-5.06%)
Apr 29, 2024 5.310 5.380 5.240 5.340 994,192 +0.09(+1.71%)
Apr 26, 2024 4.920 5.310 4.910 5.250 1,267,543 +0.36(+7.36%)
Apr 25, 2024 4.860 4.920 4.780 4.890 1,183,969 -0.01(-0.20%)
Apr 24, 2024 5.050 5.060 4.790 4.900 1,633,737 -0.17(-3.35%)
Apr 23, 2024 4.840 5.070 4.750 5.070 984,017 +0.20(+4.11%)
Apr 22, 2024 4.950 4.960 4.780 4.870 1,017,333 -0.13(-2.60%)
Apr 19, 2024 4.760 5.015 4.715 5.000 1,380,869 +0.18(+3.73%)
Apr 18, 2024 5.010 5.010 4.800 4.820 1,680,994 -0.31(-6.04%)
Apr 17, 2024 5.130 5.250 5.030 5.130 1,087,292 +0.06(+1.18%)
Apr 16, 2024 5.050 5.100 4.970 5.070 1,001,607 -0.12(-2.31%)
Apr 15, 2024 5.180 5.308 5.080 5.190 1,548,483 +0.01(+0.19%)
Apr 12, 2024 5.570 5.682 5.130 5.180 1,588,634 -0.41(-7.33%)
Apr 11, 2024 5.590 5.675 5.400 5.590 1,046,873 +0.03(+0.54%)
Apr 10, 2024 5.300 5.560 5.220 5.560 904,579 +0.08(+1.46%)
Apr 09, 2024 5.330 5.500 5.280 5.480 1,038,599 +0.20(+3.79%)
Apr 08, 2024 5.300 5.410 5.220 5.280 764,966 +0.03(+0.57%)
Apr 05, 2024 5.250 5.310 5.130 5.250 1,066,304 -0.01(-0.19%)
Apr 04, 2024 5.710 5.730 5.250 5.260 1,450,401 -0.40(-7.07%)
Apr 03, 2024 5.570 5.680 5.512 5.660 999,719 +0.06(+1.07%)
Apr 02, 2024 5.570 5.622 5.440 5.600 1,230,231 -0.03(-0.53%)
Apr 01, 2024 5.440 5.668 5.350 5.630 2,056,321 +0.24(+4.45%)
Mar 28, 2024 5.130 5.370 5.370 5.390 2,064,779 +0.27(+5.27%)
Mar 27, 2024 4.870 5.130 4.819 5.120 1,373,661 +0.22(+4.49%)
Mar 26, 2024 4.990 5.025 4.800 4.900 1,283,017 -0.09(-1.80%)
Mar 25, 2024 5.000 5.270 4.895 4.990 2,429,279 -0.01(-0.20%)
Mar 22, 2024 5.350 5.790 4.970 5.000 4,136,579 -0.14(-2.72%)
Mar 21, 2024 5.170 5.400 5.020 5.140 2,598,549 +0.04(+0.78%)
Mar 20, 2024 4.950 5.110 4.805 5.100 1,540,181 +0.08(+1.59%)
Mar 19, 2024 4.660 5.050 4.640 5.020 1,490,928 +0.29(+6.13%)
Mar 18, 2024 5.050 5.050 4.640 4.730 2,036,040 -0.29(-5.78%)
Mar 15, 2024 5.030 5.140 4.960 5.020 1,632,127 -0.05(-0.99%)
Mar 14, 2024 5.170 5.298 4.921 5.070 2,456,992 -0.01(-0.20%)
Mar 13, 2024 4.970 5.140 4.970 5.080 1,071,695 +0.08(+1.60%)
Mar 12, 2024 5.130 5.130 4.930 5.000 1,092,601 -0.12(-2.34%)
Mar 11, 2024 5.080 5.170 5.010 5.120 1,105,976 +0.12(+2.40%)
Mar 08, 2024 5.180 5.325 4.930 5.000 1,284,629 -0.11(-2.15%)
Mar 07, 2024 5.340 5.419 5.080 5.110 1,843,182 -0.22(-4.13%)
Mar 06, 2024 4.900 5.340 4.850 5.330 2,606,743 +0.57(+11.97%)
Mar 05, 2024 4.840 4.950 4.750 4.760 1,832,642 -0.13(-2.66%)
Mar 04, 2024 4.920 5.025 4.851 4.890 1,417,921 -0.10(-2.00%)
Mar 01, 2024 5.060 5.120 4.870 4.990 2,083,738 +0.06(+1.22%)
Feb 29, 2024 4.850 5.050 4.780 4.930 3,393,975 +0.19(+4.01%)
Feb 28, 2024 4.150 4.750 4.120 4.740 4,583,254 +0.59(+14.22%)
Feb 27, 2024 4.060 4.230 4.050 4.150 2,828,360 +0.09(+2.22%)
Feb 26, 2024 4.040 4.150 3.970 4.060 1,918,453 +0.01(+0.25%)
Feb 23, 2024 3.980 4.080 3.840 4.050 1,443,000 +0.07(+1.76%)
Feb 22, 2024 4.100 4.120 3.940 3.980 1,620,981 -0.08(-1.97%)
Feb 21, 2024 4.010 4.130 4.000 4.060 2,268,934 +0.02(+0.50%)
Feb 20, 2024 4.300 4.300 3.930 4.040 2,087,798 -0.27(-6.26%)
Feb 16, 2024 4.250 4.405 4.191 4.310 2,704,050 +0.04(+0.94%)
Feb 15, 2024 4.270 4.340 4.165 4.270 2,603,897 +0.02(+0.47%)
Feb 14, 2024 4.060 4.260 4.060 4.250 1,023,154 +0.19(+4.68%)
Feb 13, 2024 4.140 4.190 4.050 4.060 1,535,151 -0.23(-5.36%)
Feb 12, 2024 4.180 4.320 4.170 4.290 2,290,562 +0.14(+3.37%)
Feb 09, 2024 4.110 4.160 4.030 4.150 909,698 +0.03(+0.73%)
Feb 08, 2024 4.180 4.200 3.945 4.120 1,196,397 -0.09(-2.14%)
Feb 07, 2024 4.250 4.395 4.180 4.210 1,663,090 +0.00(+0.00%)
Feb 06, 2024 3.880 4.300 3.870 4.210 1,560,308 +0.31(+7.95%)
Feb 05, 2024 4.070 4.070 3.850 3.900 2,152,238 -0.26(-6.25%)
Feb 02, 2024 4.240 4.257 4.070 4.160 1,600,358 -0.14(-3.26%)
Feb 01, 2024 4.440 4.510 4.210 4.300 2,499,276 -0.14(-3.15%)
Jan 31, 2024 4.710 4.750 4.430 4.440 1,943,180 -0.32(-6.72%)
Jan 30, 2024 4.770 4.850 4.670 4.760 1,160,495 -0.04(-0.83%)
Jan 29, 2024 4.700 4.815 4.580 4.800 1,154,940 +0.09(+1.91%)
Jan 26, 2024 4.640 4.795 4.615 4.710 955,086 +0.01(+0.21%)
Jan 25, 2024 4.780 4.860 4.625 4.700 1,203,257 -0.13(-2.69%)
Jan 24, 2024 4.720 4.945 4.710 4.830 2,076,981 +0.19(+4.09%)
Jan 23, 2024 4.530 4.690 4.510 4.640 1,323,086 +0.12(+2.65%)
Jan 22, 2024 4.440 4.540 4.338 4.520 1,728,901 -0.05(-1.09%)
Jan 19, 2024 4.970 5.000 4.380 4.570 3,456,032 -0.45(-8.96%)
Jan 18, 2024 5.350 5.380 4.905 5.020 2,061,642 -0.31(-5.82%)
Jan 17, 2024 5.330 5.395 5.210 5.330 1,639,672 -0.13(-2.38%)
Jan 16, 2024 5.400 5.605 5.340 5.460 1,694,538 +0.01(+0.18%)
Jan 12, 2024 5.570 5.650 5.300 5.450 2,149,163 -0.13(-2.33%)
Jan 11, 2024 5.630 5.675 5.410 5.580 2,810,388 -0.19(-3.29%)
Jan 10, 2024 5.910 5.980 5.740 5.770 1,382,512 -0.18(-3.03%)
Jan 09, 2024 6.030 6.050 5.930 5.950 750,012 -0.14(-2.30%)
Jan 08, 2024 5.930 6.220 5.810 6.090 1,243,777 +0.11(+1.84%)
Jan 05, 2024 5.930 6.030 5.830 5.980 813,029 -0.03(-0.50%)
Jan 04, 2024 6.080 6.080 5.935 6.010 972,710 -0.09(-1.48%)
Jan 03, 2024 6.270 6.270 5.950 6.100 1,246,839 -0.26(-4.09%)
Jan 02, 2024 6.240 6.500 6.210 6.360 738,514 +0.04(+0.63%)
Dec 29, 2023 6.500 6.560 6.295 6.320 1,172,295 -0.19(-2.92%)
Dec 28, 2023 6.430 6.690 6.380 6.510 3,052,738 +0.07(+1.09%)
Dec 27, 2023 6.370 6.625 6.370 6.440 1,331,261 +0.04(+0.63%)
Dec 26, 2023 6.370 6.540 6.302 6.400 977,304 +0.02(+0.31%)
Dec 22, 2023 6.400 6.670 6.340 6.380 1,330,374 -0.15(-2.30%)
Dec 21, 2023 6.160 6.550 6.150 6.530 1,429,760 +0.50(+8.29%)
Dec 20, 2023 6.300 6.360 6.025 6.030 1,034,910 -0.37(-5.78%)
Dec 19, 2023 6.270 6.490 6.270 6.400 1,338,525 +0.17(+2.73%)
Dec 18, 2023 6.170 6.330 6.010 6.230 1,402,532 +0.11(+1.80%)
Dec 15, 2023 6.180 6.360 6.030 6.120 3,406,883 +0.05(+0.82%)
Dec 14, 2023 5.770 6.150 5.750 6.070 2,457,506 +0.39(+6.87%)
Dec 13, 2023 5.360 5.710 5.280 5.680 2,088,124 +0.26(+4.80%)
Dec 12, 2023 5.610 5.610 5.250 5.420 1,869,791 -0.21(-3.73%)
Dec 11, 2023 5.740 5.780 5.450 5.630 1,575,712 -0.12(-2.09%)
Dec 08, 2023 5.530 5.929 5.530 5.750 1,910,609 +0.23(+4.17%)
Dec 07, 2023 5.460 5.580 5.340 5.520 1,092,624 +0.01(+0.18%)
Dec 06, 2023 5.200 5.590 5.120 5.510 1,764,329 +0.34(+6.58%)
Dec 05, 2023 5.250 5.465 5.110 5.170 2,127,150 -0.17(-3.18%)
Dec 04, 2023 5.450 5.590 5.300 5.340 910,555 -0.22(-3.96%)
Dec 01, 2023 5.260 5.600 5.200 5.560 1,326,265 +0.25(+4.71%)
Nov 30, 2023 5.300 5.330 5.140 5.310 1,289,365 +0.04(+0.76%)
Nov 29, 2023 5.380 5.470 5.210 5.270 1,404,421 -0.10(-1.86%)
Nov 28, 2023 5.470 5.540 5.310 5.370 1,276,205 -0.10(-1.83%)
Nov 27, 2023 5.700 5.720 5.400 5.470 1,826,166 -0.29(-5.03%)
Nov 24, 2023 5.690 5.830 5.650 5.760 1,119,293 +0.07(+1.23%)
Nov 22, 2023 5.860 5.860 5.510 5.690 1,269,792 -0.13(-2.23%)
Nov 21, 2023 6.100 6.100 5.740 5.820 1,356,895 -0.08(-1.36%)
Nov 20, 2023 5.890 6.280 5.720 5.900 2,807,856 +0.31(+5.55%)
Nov 17, 2023 5.520 5.670 5.340 5.590 944,686 +0.15(+2.76%)
Nov 16, 2023 5.910 5.990 5.410 5.440 1,805,998 -0.52(-8.72%)
Nov 15, 2023 5.820 6.140 5.810 5.960 1,354,448 +0.11(+1.88%)
Nov 14, 2023 5.750 5.960 5.610 5.850 984,630 +0.19(+3.36%)
Nov 13, 2023 5.760 5.870 5.500 5.660 926,195 -0.09(-1.57%)
Nov 10, 2023 5.850 5.860 5.580 5.750 900,149 -0.07(-1.20%)
Nov 09, 2023 6.110 6.320 5.815 5.820 1,284,814 -0.25(-4.12%)
Nov 08, 2023 6.200 6.520 5.930 6.070 1,171,812 +0.12(+2.02%)
Nov 07, 2023 5.800 6.080 5.720 5.950 988,754 +0.14(+2.41%)
Nov 06, 2023 5.810 6.190 5.770 5.810 1,234,206 +0.01(+0.17%)
Nov 03, 2023 5.670 5.880 5.650 5.800 876,340 +0.19(+3.39%)
Nov 02, 2023 5.440 5.740 5.400 5.610 743,830 +0.12(+2.19%)
Nov 01, 2023 5.500 5.590 5.380 5.490 665,509 -0.04(-0.72%)
Oct 31, 2023 5.510 5.960 5.510 5.530 1,057,638 -0.04(-0.72%)
Oct 30, 2023 5.790 6.000 5.530 5.570 699,022 -0.24(-4.13%)
Oct 27, 2023 5.660 6.050 5.600 5.810 733,539 +0.12(+2.11%)
Oct 26, 2023 6.000 6.100 5.525 5.690 1,744,456 -0.43(-7.03%)
Oct 25, 2023 6.350 6.470 6.095 6.120 909,356 -0.27(-4.23%)
Oct 24, 2023 5.750 6.420 5.740 6.390 1,558,928 +0.64(+11.13%)
Oct 23, 2023 6.070 6.090 5.650 5.750 1,436,876 -0.42(-6.81%)
Oct 20, 2023 6.270 6.330 5.910 6.170 1,450,170 -0.27(-4.19%)
Oct 19, 2023 6.610 6.750 6.360 6.440 1,766,396 -0.25(-3.74%)
Oct 18, 2023 7.100 7.100 6.652 6.690 1,566,668 -0.30(-4.29%)
Oct 17, 2023 6.900 7.130 6.760 6.990 1,287,417 +0.04(+0.58%)
Oct 16, 2023 7.040 7.180 6.950 6.950 1,432,675 -0.05(-0.71%)
Oct 13, 2023 7.000 7.220 6.970 7.000 1,801,763 +0.00(+0.00%)
Oct 12, 2023 7.010 7.300 6.925 7.000 2,432,856 -0.08(-1.13%)
Oct 11, 2023 7.570 7.610 6.900 7.080 1,494,929 -0.60(-7.81%)
Oct 10, 2023 7.710 7.801 7.370 7.680 2,871,540 -0.26(-3.27%)
Oct 09, 2023 6.600 8.140 6.480 7.940 3,354,957 +1.34(+20.30%)
Oct 06, 2023 6.010 6.670 6.010 6.600 3,914,486 +0.51(+8.37%)
Oct 05, 2023 5.660 6.250 5.600 6.090 5,059,917 +0.08(+1.33%)
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.