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

Loyalty Ventures Inc. - Common Stock (NQ: LYLT )

0.2180 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 20, 2023 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 (%)
Mar 20, 2023 0 +0.00(+0.00%)
Mar 17, 2023 0.1359 0.1436 0.0751 0.0859 18,277,652 -0.06(-40.80%)
Mar 16, 2023 0.2153 0.2260 0.1427 0.1451 27,319,608 -0.13(-46.44%)
Mar 15, 2023 0.1741 0.3738 0.1720 0.2709 194,151,728 +0.10(+59.35%)
Mar 14, 2023 0.2100 0.2147 0.1700 0.1700 9,274,918 -0.05(-23.42%)
Mar 13, 2023 0.2296 0.2363 0.1568 0.2220 22,951,146 -0.02(-7.54%)
Mar 10, 2023 0.2456 0.3338 0.2000 0.2401 44,000,588 -0.34(-58.39%)
Mar 09, 2023 1.580 1.680 0.4500 0.5770 16,463,182 -1.00(-63.48%)
Mar 08, 2023 1.640 1.640 1.560 1.580 439,428 -0.07(-4.24%)
Mar 07, 2023 1.710 1.760 1.625 1.650 290,164 -0.04(-2.37%)
Mar 06, 2023 1.890 1.916 1.690 1.690 323,820 -0.19(-10.11%)
Mar 03, 2023 1.840 1.940 1.750 1.880 699,077 +0.04(+2.17%)
Mar 02, 2023 1.780 2.150 1.750 1.840 1,241,100 +0.13(+7.60%)
Mar 01, 2023 1.790 1.810 1.710 1.710 189,742 -0.05(-2.84%)
Feb 28, 2023 1.670 1.790 1.670 1.760 239,174 +0.06(+3.53%)
Feb 27, 2023 1.700 1.827 1.550 1.700 625,815 +0.00(+0.00%)
Feb 24, 2023 1.790 1.800 1.660 1.700 297,976 -0.11(-6.08%)
Feb 23, 2023 1.710 1.840 1.710 1.810 367,409 +0.07(+4.02%)
Feb 22, 2023 1.580 1.750 1.569 1.740 308,956 +0.17(+10.83%)
Feb 21, 2023 1.660 1.700 1.510 1.570 393,576 -0.13(-7.65%)
Feb 17, 2023 1.760 1.760 1.660 1.700 203,896 -0.02(-1.16%)
Feb 16, 2023 1.660 1.850 1.660 1.720 991,542 -0.02(-1.15%)
Feb 15, 2023 1.590 1.820 1.590 1.740 625,706 +0.10(+6.10%)
Feb 14, 2023 1.650 1.690 1.600 1.640 101,473 -0.04(-2.38%)
Feb 13, 2023 1.760 1.820 1.580 1.680 719,905 -0.07(-4.27%)
Feb 10, 2023 1.720 1.789 1.620 1.755 489,039 +0.01(+0.86%)
Feb 09, 2023 1.790 1.820 1.340 1.740 1,023,495 -0.03(-1.69%)
Feb 08, 2023 1.780 1.800 1.720 1.770 197,340 -0.02(-1.12%)
Feb 07, 2023 1.860 1.900 1.720 1.790 422,130 -0.08(-4.28%)
Feb 06, 2023 2.020 2.020 1.841 1.870 269,061 -0.12(-6.03%)
Feb 03, 2023 2.040 2.120 1.960 1.990 241,900 -0.08(-3.86%)
Feb 02, 2023 1.940 2.120 1.940 2.070 491,367 +0.15(+7.81%)
Feb 01, 2023 1.830 1.950 1.810 1.920 223,562 +0.07(+3.78%)
Jan 31, 2023 1.880 1.960 1.800 1.850 506,860 -0.01(-0.54%)
Jan 30, 2023 2.110 2.110 1.800 1.860 912,616 -0.24(-11.43%)
Jan 27, 2023 2.020 2.210 1.990 2.100 486,397 +0.07(+3.45%)
Jan 26, 2023 1.980 2.070 1.950 2.030 498,012 +0.08(+4.10%)
Jan 25, 2023 2.010 2.010 1.870 1.950 422,737 -0.10(-4.88%)
Jan 24, 2023 2.110 2.160 2.030 2.050 193,437 -0.06(-2.84%)
Jan 23, 2023 2.130 2.195 2.000 2.110 339,044 -0.02(-0.94%)
Jan 20, 2023 1.990 2.160 1.950 2.130 382,871 +0.15(+7.58%)
Jan 19, 2023 1.890 1.990 1.760 1.980 1,008,393 +0.09(+4.76%)
Jan 18, 2023 1.980 2.000 1.860 1.890 316,831 -0.09(-4.55%)
Jan 17, 2023 1.950 2.016 1.950 1.980 296,969 +0.01(+0.51%)
Jan 13, 2023 2.180 2.235 1.950 1.970 724,206 -0.19(-8.80%)
Jan 12, 2023 2.100 2.330 1.995 2.160 835,544 +0.05(+2.37%)
Jan 11, 2023 2.290 2.300 2.090 2.110 357,123 -0.19(-8.26%)
Jan 10, 2023 2.300 2.430 2.230 2.300 286,185 -0.01(-0.43%)
Jan 09, 2023 2.440 2.510 2.270 2.310 338,702 -0.11(-4.55%)
Jan 06, 2023 2.260 2.470 2.239 2.420 481,126 +0.16(+7.08%)
Jan 05, 2023 2.360 2.360 2.090 2.260 388,743 -0.10(-4.24%)
Jan 04, 2023 2.380 2.660 2.290 2.360 1,226,216 +0.01(+0.43%)
Jan 03, 2023 2.450 2.680 2.340 2.350 436,726 -0.06(-2.49%)
Dec 30, 2022 2.140 2.490 2.104 2.410 380,885 +0.27(+12.62%)
Dec 29, 2022 1.790 2.150 1.760 2.140 450,724 +0.38(+21.59%)
Dec 28, 2022 1.870 1.880 1.730 1.760 251,845 -0.11(-5.88%)
Dec 27, 2022 2.000 2.070 1.850 1.870 323,310 -0.13(-6.50%)
Dec 23, 2022 1.920 2.020 1.918 2.000 167,651 +0.08(+4.17%)
Dec 22, 2022 2.075 2.075 1.860 1.920 319,166 -0.11(-5.42%)
Dec 21, 2022 1.890 2.130 1.880 2.030 324,249 +0.15(+7.98%)
Dec 20, 2022 1.820 1.930 1.750 1.880 405,015 +0.02(+1.08%)
Dec 19, 2022 2.150 2.190 1.810 1.860 582,994 -0.28(-13.08%)
Dec 16, 2022 2.160 2.320 1.950 2.140 971,641 -0.06(-2.73%)
Dec 15, 2022 2.390 2.418 2.170 2.200 487,791 -0.22(-9.09%)
Dec 14, 2022 2.320 2.480 2.280 2.420 444,336 +0.13(+5.68%)
Dec 13, 2022 2.520 2.675 2.270 2.290 464,385 -0.09(-3.78%)
Dec 12, 2022 2.440 2.440 2.281 2.380 325,465 -0.07(-2.86%)
Dec 09, 2022 2.380 2.485 2.300 2.450 481,591 +0.10(+4.26%)
Dec 08, 2022 2.280 2.415 2.230 2.350 231,603 +0.09(+3.98%)
Dec 07, 2022 2.360 2.440 2.222 2.260 460,598 -0.16(-6.61%)
Dec 06, 2022 2.480 2.570 2.398 2.420 438,092 -0.08(-3.20%)
Dec 05, 2022 2.400 2.500 2.260 2.500 456,249 +0.06(+2.46%)
Dec 02, 2022 2.350 2.475 2.170 2.440 342,334 +0.13(+5.63%)
Dec 01, 2022 2.410 2.522 2.270 2.310 338,434 -0.10(-4.15%)
Nov 30, 2022 2.340 2.450 2.140 2.410 1,273,218 +0.09(+3.88%)
Nov 29, 2022 2.520 2.750 2.300 2.320 772,605 -0.20(-7.94%)
Nov 28, 2022 2.540 2.580 2.390 2.520 480,430 -0.03(-1.18%)
Nov 25, 2022 2.300 2.590 2.250 2.550 694,002 +0.20(+8.51%)
Nov 23, 2022 1.920 2.400 1.920 2.350 1,287,954 +0.45(+23.68%)
Nov 22, 2022 1.850 1.940 1.610 1.900 1,054,323 +0.03(+1.60%)
Nov 21, 2022 1.940 1.980 1.800 1.870 342,497 -0.12(-6.03%)
Nov 18, 2022 2.250 2.250 1.980 1.990 530,201 -0.24(-10.76%)
Nov 17, 2022 2.150 2.275 2.060 2.230 671,580 +0.00(+0.00%)
Nov 16, 2022 2.090 2.370 1.980 2.230 949,250 +0.11(+5.19%)
Nov 15, 2022 2.020 2.320 1.980 2.120 1,466,041 +0.19(+9.84%)
Nov 14, 2022 1.940 2.070 1.820 1.930 792,131 +0.02(+1.05%)
Nov 11, 2022 2.010 2.225 1.885 1.910 1,392,026 -0.13(-6.37%)
Nov 10, 2022 1.830 2.040 1.770 2.040 1,176,478 +0.29(+16.57%)
Nov 09, 2022 1.590 1.895 1.480 1.750 1,162,939 +0.14(+8.70%)
Nov 08, 2022 1.530 1.890 1.500 1.610 3,039,489 +0.16(+11.03%)
Nov 07, 2022 1.390 1.460 1.308 1.450 1,365,961 +0.08(+5.84%)
Nov 04, 2022 1.260 1.400 1.210 1.370 1,357,405 +0.15(+12.30%)
Nov 03, 2022 1.050 1.240 1.000 1.220 558,211 +0.15(+14.02%)
Nov 02, 2022 1.170 1.170 0.9683 1.070 838,317 -0.05(-4.46%)
Nov 01, 2022 1.210 1.270 1.120 1.120 891,043 -0.06(-5.08%)
Oct 31, 2022 1.130 1.250 1.080 1.180 677,126 +0.03(+2.61%)
Oct 28, 2022 1.300 1.350 1.135 1.150 1,928,542 -0.16(-12.21%)
Oct 27, 2022 1.160 1.450 1.030 1.310 3,464,008 +0.16(+13.91%)
Oct 26, 2022 0.8300 1.230 0.8002 1.150 4,403,187 +0.33(+39.60%)
Oct 25, 2022 0.7500 0.8474 0.7208 0.8238 762,890 +0.11(+16.03%)
Oct 24, 2022 0.8100 0.8288 0.7097 0.7100 1,007,881 -0.10(-12.82%)
Oct 21, 2022 0.8300 0.8600 0.8002 0.8144 743,181 -0.03(-3.21%)
Oct 20, 2022 0.8500 0.9199 0.8133 0.8414 1,721,175 -0.01(-0.78%)
Oct 19, 2022 0.8800 0.9165 0.8108 0.8480 435,367 -0.04(-4.72%)
Oct 18, 2022 0.9300 0.9800 0.8806 0.8900 1,369,055 -0.00(-0.07%)
Oct 17, 2022 0.9021 0.9280 0.8057 0.8906 792,435 +0.00(+0.26%)
Oct 14, 2022 0.9300 0.9300 0.8700 0.8883 856,646 -0.06(-6.06%)
Oct 13, 2022 0.9600 0.9749 0.8200 0.9456 1,977,656 +0.03(+2.96%)
Oct 12, 2022 1.050 1.070 0.9000 0.9184 2,215,900 -0.14(-13.36%)
Oct 11, 2022 1.150 1.175 1.050 1.060 592,266 -0.09(-7.83%)
Oct 10, 2022 1.190 1.200 1.110 1.150 299,125 -0.03(-2.54%)
Oct 07, 2022 1.230 1.230 1.170 1.180 318,408 -0.07(-5.60%)
Oct 06, 2022 1.300 1.310 1.230 1.250 422,796 -0.05(-3.85%)
Oct 05, 2022 1.360 1.380 1.270 1.300 524,495 -0.07(-5.11%)
Oct 04, 2022 1.370 1.470 1.330 1.370 1,208,182 +0.11(+8.73%)
Oct 03, 2022 1.210 1.290 1.000 1.260 748,786 +0.05(+4.13%)
Sep 30, 2022 1.300 1.320 1.200 1.210 780,877 -0.14(-10.37%)
Sep 29, 2022 1.370 1.375 1.280 1.350 619,388 -0.05(-3.57%)
Sep 28, 2022 1.680 1.660 1.340 1.400 2,266,904 -0.35(-20.00%)
Sep 27, 2022 1.730 1.870 1.670 1.750 899,857 +0.02(+1.16%)
Sep 26, 2022 1.550 1.765 1.550 1.730 705,904 +0.18(+11.61%)
Sep 23, 2022 1.640 1.650 1.490 1.550 870,987 -0.10(-6.06%)
Sep 22, 2022 1.740 1.750 1.640 1.650 624,252 -0.09(-5.17%)
Sep 21, 2022 1.900 1.900 1.730 1.740 694,391 -0.17(-8.90%)
Sep 20, 2022 2.000 2.030 1.890 1.910 888,458 -0.12(-5.91%)
Sep 19, 2022 1.780 2.050 1.770 2.030 1,111,477 +0.23(+12.78%)
Sep 16, 2022 1.850 1.850 1.750 1.800 1,268,597 -0.07(-3.74%)
Sep 15, 2022 1.890 1.950 1.840 1.870 977,163 -0.02(-1.06%)
Sep 14, 2022 1.960 1.970 1.850 1.890 1,140,883 -0.09(-4.55%)
Sep 13, 2022 2.030 2.070 1.960 1.980 978,837 -0.12(-5.71%)
Sep 12, 2022 2.240 2.350 2.070 2.100 1,239,057 -0.11(-4.98%)
Sep 09, 2022 2.340 2.380 2.200 2.210 518,729 -0.11(-4.74%)
Sep 08, 2022 2.210 2.390 2.160 2.320 875,753 +0.08(+3.57%)
Sep 07, 2022 2.110 2.260 2.080 2.240 684,776 +0.14(+6.67%)
Sep 06, 2022 2.160 2.220 2.080 2.100 843,052 -0.07(-3.23%)
Sep 02, 2022 2.180 2.330 2.140 2.170 927,982 +0.00(+0.00%)
Sep 01, 2022 2.110 2.200 2.060 2.170 651,786 +0.06(+2.84%)
Aug 31, 2022 2.100 2.180 2.010 2.110 1,015,292 +0.00(+0.00%)
Aug 30, 2022 2.240 2.240 2.100 2.110 714,277 -0.13(-5.80%)
Aug 29, 2022 2.110 2.270 2.065 2.240 974,656 +0.11(+5.16%)
Aug 26, 2022 2.250 2.300 2.070 2.130 893,122 -0.14(-6.17%)
Aug 25, 2022 2.260 2.530 2.200 2.270 1,704,187 +0.07(+3.18%)
Aug 24, 2022 2.340 2.370 2.175 2.200 1,110,900 -0.14(-5.98%)
Aug 23, 2022 2.250 2.370 2.230 2.340 628,274 +0.07(+3.08%)
Aug 22, 2022 2.470 2.490 2.230 2.270 1,175,547 -0.19(-7.72%)
Aug 19, 2022 2.390 2.500 2.320 2.460 480,848 +0.03(+1.23%)
Aug 18, 2022 2.520 2.550 2.240 2.430 657,378 -0.07(-2.80%)
Aug 17, 2022 2.600 2.920 2.455 2.500 2,514,487 -0.04(-1.57%)
Aug 16, 2022 2.570 2.770 2.390 2.540 1,423,290 +0.00(+0.00%)
Aug 15, 2022 2.740 2.790 2.510 2.540 924,400 -0.23(-8.30%)
Aug 12, 2022 2.970 3.010 2.660 2.770 974,787 -0.20(-6.73%)
Aug 11, 2022 3.310 3.400 2.950 2.970 978,809 +0.02(+0.68%)
Aug 10, 2022 3.060 3.260 2.920 2.950 630,842 -0.05(-1.67%)
Aug 09, 2022 3.270 3.280 2.950 3.000 350,302 -0.26(-7.98%)
Aug 08, 2022 2.940 3.260 2.940 3.260 465,923 +0.31(+10.51%)
Aug 05, 2022 2.850 2.960 2.770 2.950 398,353 +0.01(+0.34%)
Aug 04, 2022 2.970 3.030 2.855 2.940 486,922 -0.03(-1.01%)
Aug 03, 2022 3.050 3.060 2.890 2.970 378,477 +0.08(+2.77%)
Aug 02, 2022 3.090 3.125 2.850 2.890 498,425 -0.22(-7.07%)
Aug 01, 2022 2.860 3.190 2.830 3.110 407,180 +0.16(+5.42%)
Jul 29, 2022 2.880 2.960 2.770 2.950 528,934 +0.06(+2.08%)
Jul 28, 2022 3.060 3.060 2.830 2.890 271,613 -0.14(-4.62%)
Jul 27, 2022 2.840 3.060 2.770 3.030 390,216 +0.15(+5.21%)
Jul 26, 2022 2.850 2.910 2.800 2.880 293,036 -0.03(-1.03%)
Jul 25, 2022 3.160 3.160 2.760 2.910 627,244 -0.24(-7.62%)
Jul 22, 2022 3.510 3.510 3.150 3.150 437,439 -0.37(-10.51%)
Jul 21, 2022 3.510 3.580 3.370 3.520 314,963 -0.06(-1.68%)
Jul 20, 2022 3.880 4.090 3.430 3.580 663,956 -0.30(-7.73%)
Jul 19, 2022 3.650 3.900 3.650 3.880 427,262 +0.27(+7.48%)
Jul 18, 2022 3.560 3.838 3.470 3.610 445,859 +0.15(+4.34%)
Jul 15, 2022 3.520 3.570 3.310 3.460 376,684 +0.02(+0.58%)
Jul 14, 2022 3.570 3.780 3.390 3.440 416,753 -0.08(-2.27%)
Jul 13, 2022 3.490 3.600 3.420 3.520 473,485 -0.07(-1.95%)
Jul 12, 2022 3.350 3.680 3.350 3.590 548,614 +0.20(+5.90%)
Jul 11, 2022 3.700 3.760 3.370 3.390 496,401 -0.37(-9.84%)
Jul 08, 2022 3.510 3.840 3.440 3.760 989,762 +0.22(+6.21%)
Jul 07, 2022 3.280 3.590 3.250 3.540 984,434 +0.30(+9.26%)
Jul 06, 2022 3.250 3.360 3.200 3.240 600,533 -0.02(-0.61%)
Jul 05, 2022 3.360 3.445 3.110 3.260 901,022 -0.24(-6.86%)
Jul 01, 2022 3.450 3.660 3.210 3.500 4,624,560 -0.07(-1.96%)
Jun 30, 2022 3.660 3.660 3.375 3.570 1,789,764 -0.16(-4.29%)
Jun 29, 2022 3.910 4.001 3.630 3.730 1,412,071 -0.47(-11.19%)
Jun 28, 2022 4.350 4.740 4.170 4.200 775,727 -0.09(-2.10%)
Jun 27, 2022 4.440 4.720 4.260 4.290 682,142 -0.02(-0.46%)
Jun 24, 2022 4.500 4.570 4.300 4.310 3,117,216 -0.19(-4.22%)
Jun 23, 2022 4.590 4.840 4.460 4.500 816,116 -0.12(-2.60%)
Jun 22, 2022 4.780 4.880 4.510 4.620 635,080 -0.24(-4.94%)
Jun 21, 2022 5.270 5.390 4.850 4.860 632,009 -0.42(-7.95%)
Jun 17, 2022 4.980 5.400 4.800 5.280 2,579,027 +0.55(+11.63%)
Jun 16, 2022 5.110 5.111 4.705 4.730 551,730 -0.52(-9.90%)
Jun 15, 2022 5.200 5.350 4.990 5.250 651,164 +0.20(+3.96%)
Jun 14, 2022 4.800 5.274 4.760 5.050 588,132 +0.25(+5.21%)
Jun 13, 2022 5.340 5.700 4.790 4.800 938,961 -0.96(-16.67%)
Jun 10, 2022 6.020 6.520 5.610 5.760 678,075 -0.49(-7.84%)
Jun 09, 2022 5.890 7.170 5.880 6.250 3,201,647 +0.23(+3.82%)
Jun 08, 2022 9.800 9.800 4.510 6.020 7,238,160 -5.01(-45.42%)
Jun 07, 2022 10.94 11.39 10.73 11.03 212,518 -0.04(-0.36%)
Jun 06, 2022 10.58 11.20 10.54 11.07 292,844 +0.59(+5.63%)
Jun 03, 2022 11.40 11.40 10.31 10.48 238,702 -0.66(-5.92%)
Jun 02, 2022 10.69 11.26 10.51 11.14 182,595 +0.35(+3.24%)
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.