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

Landcadia Holdings IV Inc Cl A (NQ: LCA )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 27, 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 (%)
Sep 30, 2020 14.70 14.79 13.80 14.37 1,795,975 -0.22(-1.51%)
Sep 29, 2020 14.97 15.07 14.50 14.59 1,520,871 -0.56(-3.70%)
Sep 28, 2020 15.10 15.49 14.36 15.15 2,077,468 +0.30(+2.02%)
Sep 25, 2020 14.41 14.95 14.00 14.85 2,371,300 +0.97(+6.99%)
Sep 24, 2020 13.92 14.73 12.69 13.88 5,480,169 -1.20(-7.96%)
Sep 23, 2020 16.91 17.24 14.77 15.08 4,756,361 -1.62(-9.70%)
Sep 22, 2020 17.85 18.29 16.11 16.70 3,146,684 -1.42(-7.84%)
Sep 21, 2020 17.85 18.68 17.25 18.12 3,143,694 +0.24(+1.34%)
Sep 18, 2020 18.05 18.24 17.51 17.88 2,367,800 +0.14(+0.79%)
Sep 17, 2020 17.19 18.32 17.02 17.74 2,436,399 +0.17(+0.97%)
Sep 16, 2020 17.86 18.12 17.50 17.57 1,489,421 -0.13(-0.73%)
Sep 15, 2020 17.43 18.46 17.09 17.70 2,809,501 +0.13(+0.74%)
Sep 14, 2020 18.17 18.17 16.76 17.57 4,513,584 -0.17(-0.96%)
Sep 11, 2020 18.09 18.45 17.20 17.74 2,641,300 -0.24(-1.33%)
Sep 10, 2020 18.16 19.28 17.41 17.98 7,100,925 -0.20(-1.10%)
Sep 09, 2020 17.31 18.89 16.65 18.18 8,949,490 +1.55(+9.32%)
Sep 08, 2020 16.19 17.52 16.01 16.63 4,041,570 +0.50(+3.10%)
Sep 04, 2020 16.79 17.25 14.88 16.13 3,789,500 -0.67(-3.99%)
Sep 03, 2020 16.09 17.80 15.35 16.80 5,443,311 +0.40(+2.44%)
Sep 02, 2020 15.60 16.45 14.95 16.40 3,962,869 +1.23(+8.11%)
Sep 01, 2020 15.01 15.70 14.67 15.17 2,370,250 -0.03(-0.20%)
Aug 31, 2020 15.37 15.50 14.81 15.20 1,799,361 -0.09(-0.59%)
Aug 28, 2020 15.76 15.99 15.05 15.29 2,102,900 -0.17(-1.10%)
Aug 27, 2020 15.92 16.35 14.26 15.46 4,126,487 -0.66(-4.09%)
Aug 26, 2020 16.25 16.86 15.96 16.12 2,549,276 +0.12(+0.75%)
Aug 25, 2020 16.50 16.59 15.78 16.00 3,471,862 +0.16(+1.01%)
Aug 24, 2020 14.92 16.17 14.80 15.84 4,389,931 +1.34(+9.24%)
Aug 21, 2020 14.62 15.05 14.46 14.50 1,703,100 -0.28(-1.89%)
Aug 20, 2020 14.00 15.00 13.71 14.78 2,663,609 +0.57(+4.01%)
Aug 19, 2020 14.15 14.74 14.01 14.21 2,550,622 +0.05(+0.35%)
Aug 18, 2020 13.75 14.60 13.51 14.16 5,751,377 +0.81(+6.07%)
Aug 17, 2020 13.30 13.55 13.15 13.35 1,828,792 +0.36(+2.77%)
Aug 14, 2020 13.01 13.20 12.70 12.99 1,421,700 -0.26(-1.96%)
Aug 13, 2020 12.55 13.30 12.45 13.25 3,277,718 +1.08(+8.87%)
Aug 12, 2020 12.28 12.44 12.05 12.17 1,644,816 -0.20(-1.62%)
Aug 11, 2020 12.64 12.72 12.24 12.37 1,770,715 -0.26(-2.06%)
Aug 10, 2020 13.01 13.03 12.31 12.63 2,553,169 +0.44(+3.61%)
Aug 07, 2020 12.08 13.01 12.00 12.19 3,339,200 +0.44(+3.74%)
Aug 06, 2020 11.55 12.03 11.55 11.75 1,567,601 +0.05(+0.43%)
Aug 05, 2020 11.76 12.14 11.62 11.70 1,257,432 -0.16(-1.35%)
Aug 04, 2020 11.52 12.12 11.51 11.86 2,057,394 +0.47(+4.13%)
Aug 03, 2020 11.52 11.77 11.15 11.39 1,649,534 -0.11(-0.96%)
Jul 31, 2020 12.00 12.11 11.40 11.50 2,506,600 -0.41(-3.44%)
Jul 30, 2020 12.04 12.33 11.85 11.91 2,544,534 -0.32(-2.62%)
Jul 29, 2020 12.30 12.59 12.05 12.23 1,821,456 -0.22(-1.77%)
Jul 28, 2020 12.29 12.94 12.16 12.45 1,560,984 +0.05(+0.40%)
Jul 27, 2020 12.84 12.89 12.05 12.40 2,915,921 -0.30(-2.36%)
Jul 24, 2020 12.83 13.11 12.56 12.70 2,117,300 -0.46(-3.50%)
Jul 23, 2020 13.63 13.95 12.72 13.16 2,789,931 -0.59(-4.29%)
Jul 22, 2020 14.63 14.64 13.51 13.75 2,856,215 -0.80(-5.50%)
Jul 21, 2020 14.43 15.25 14.10 14.55 5,633,297 +0.40(+2.83%)
Jul 20, 2020 14.70 14.77 14.02 14.15 3,298,137 +0.07(+0.50%)
Jul 17, 2020 13.62 14.22 13.06 14.08 3,599,600 +1.18(+9.15%)
Jul 16, 2020 12.99 13.20 12.81 12.90 2,801,516 -0.09(-0.69%)
Jul 15, 2020 13.00 13.19 12.71 12.99 3,058,191 +0.31(+2.44%)
Jul 14, 2020 12.15 12.74 12.00 12.68 2,613,538 +0.28(+2.26%)
Jul 13, 2020 13.84 13.85 11.91 12.40 4,653,201 -1.32(-9.62%)
Jul 10, 2020 14.30 14.50 13.21 13.72 5,015,600 -0.33(-2.35%)
Jul 09, 2020 13.75 14.52 12.60 14.05 12,131,296 +1.75(+14.23%)
Jul 08, 2020 12.47 12.50 11.84 12.30 3,168,533 +0.14(+1.15%)
Jul 07, 2020 13.34 13.60 12.12 12.16 5,430,748 -1.59(-11.56%)
Jul 06, 2020 15.00 15.05 13.68 13.75 4,527,091 -0.70(-4.84%)
Jul 02, 2020 14.86 15.30 14.11 14.45 5,755,400 +0.10(+0.70%)
Jul 01, 2020 16.34 16.50 14.05 14.35 9,861,957 -2.00(-12.23%)
Jun 30, 2020 15.96 17.00 14.76 16.35 14,495,500 +1.95(+13.54%)
Jun 29, 2020 14.10 15.72 12.60 14.40 22,010,442 +4.31(+42.72%)
Jun 26, 2020 10.08 10.12 10.04 10.09 89,800 +0.02(+0.20%)
Jun 25, 2020 10.07 10.12 10.07 10.07 253,509 -0.05(-0.49%)
Jun 24, 2020 10.12 10.12 10.12 10.12 135,018 +0.01(+0.10%)
Jun 23, 2020 10.13 10.16 10.11 10.11 6,270 -0.02(-0.20%)
Jun 22, 2020 10.11 10.16 10.10 10.13 44,677 +0.07(+0.70%)
Jun 19, 2020 10.08 10.08 10.06 10.06 81,900 -0.02(-0.20%)
Jun 18, 2020 10.06 10.08 10.05 10.08 61,452 +0.05(+0.50%)
Jun 17, 2020 10.05 10.05 10.00 10.03 5,054 +0.03(+0.30%)
Jun 16, 2020 10.05 10.05 10.00 10.00 7,974 -0.05(-0.50%)
Jun 15, 2020 10.00 10.05 10.00 10.05 191,143 +0.08(+0.80%)
Jun 12, 2020 10.04 10.05 9.970 9.970 9,900 +0.01(+0.10%)
Jun 11, 2020 10.01 10.05 9.950 9.960 91,672 -0.08(-0.80%)
Jun 10, 2020 9.950 10.04 9.950 10.04 747,978 +0.09(+0.90%)
Jun 09, 2020 9.930 10.01 9.930 9.950 618,668 +0.05(+0.51%)
Jun 08, 2020 9.940 9.950 9.900 9.900 143,636 -0.03(-0.30%)
Jun 05, 2020 9.917 9.930 9.917 9.930 25,700 -0.05(-0.50%)
Jun 04, 2020 9.950 9.980 9.900 9.980 46,640 +0.10(+1.01%)
Jun 03, 2020 9.920 9.950 9.870 9.880 9,096 -0.07(-0.70%)
Jun 02, 2020 9.960 9.960 9.950 9.950 772 +0.00(+0.00%)
Jun 01, 2020 9.950 9.980 9.900 9.950 200,951 +0.00(+0.00%)
May 27, 2020 9.950 9.950 9.950 0 +0.00(+0.00%)
May 26, 2020 9.950 9.950 9.860 9.950 1,376 -0.03(-0.30%)
May 22, 2020 9.900 9.980 9.900 9.980 1,300 +0.13(+1.32%)
May 20, 2020 9.850 9.850 9.850 0 -0.09(-0.91%)
May 19, 2020 9.940 9.940 9.940 1 +0.00(+0.00%)
May 18, 2020 9.940 9.940 9.940 11 +0.00(+0.00%)
May 15, 2020 9.940 9.950 9.860 9.940 1,300 -0.06(-0.60%)
May 14, 2020 9.920 10.00 9.910 10.00 3,607 +0.15(+1.52%)
May 13, 2020 9.950 9.950 9.820 9.850 76,593 -0.08(-0.81%)
May 12, 2020 9.900 9.930 9.850 9.930 299,529 +0.07(+0.71%)
May 11, 2020 9.860 9.860 9.860 8 +0.00(+0.00%)
May 08, 2020 9.860 9.880 9.860 9.860 28,100 +0.03(+0.31%)
May 06, 2020 9.830 9.830 9.830 0 -0.03(-0.30%)
May 04, 2020 9.860 9.860 9.860 0 +0.01(+0.10%)
Apr 30, 2020 9.850 9.850 9.850 0 +0.23(+2.39%)
Apr 29, 2020 9.950 9.950 9.620 99,851 -0.33(-3.32%)
Apr 28, 2020 9.990 10.00 9.900 9.950 297,038 -0.05(-0.50%)
Apr 27, 2020 10.00 10.00 10.00 10.00 102 +0.14(+1.42%)
Apr 23, 2020 9.860 9.860 9.860 0 -0.04(-0.40%)
Apr 22, 2020 9.910 9.930 9.800 9.900 330,870 +0.04(+0.41%)
Apr 21, 2020 9.930 9.930 9.860 9.860 913 -0.03(-0.30%)
Apr 17, 2020 9.890 9.890 9.890 0 +0.06(+0.61%)
Apr 16, 2020 9.800 9.890 9.800 9.830 636 -0.03(-0.30%)
Apr 14, 2020 9.860 9.860 9.860 0 +0.01(+0.10%)
Apr 13, 2020 9.840 9.890 9.835 9.850 112,690 +0.10(+1.03%)
Apr 09, 2020 9.810 9.830 9.750 9.750 78,200 -0.09(-0.91%)
Apr 08, 2020 9.845 9.845 9.840 9.840 7,463 -0.01(-0.10%)
Apr 06, 2020 9.850 9.850 9.850 0 +0.00(+0.00%)
Apr 03, 2020 9.790 9.852 9.790 9.850 380,900 +0.05(+0.51%)
Apr 02, 2020 9.800 9.850 9.800 9.800 86,395 -0.05(-0.51%)
Apr 01, 2020 9.880 9.880 9.800 9.850 14,800 +0.05(+0.51%)
Mar 31, 2020 9.800 9.800 9.800 9.800 205 -0.02(-0.20%)
Mar 30, 2020 9.720 9.880 9.720 9.820 17,220 +0.04(+0.41%)
Mar 27, 2020 9.780 9.780 9.780 20 +0.00(+0.00%)
Mar 26, 2020 9.700 10.39 9.500 9.780 279,190 +0.17(+1.77%)
Mar 25, 2020 9.620 9.750 9.610 9.610 295,840 -0.08(-0.83%)
Mar 24, 2020 9.690 9.690 9.690 240 +0.00(+0.00%)
Mar 23, 2020 9.690 9.690 9.690 9.690 100 +0.29(+3.09%)
Mar 20, 2020 9.400 9.400 9.400 9.400 250,000 +0.14(+1.51%)
Mar 19, 2020 9.890 9.890 9.250 9.260 490,972 -0.08(-0.86%)
Mar 18, 2020 9.450 9.500 9.000 9.340 1,088,208 -0.16(-1.68%)
Mar 17, 2020 9.550 9.550 9.500 9.500 116,292 -0.15(-1.55%)
Mar 16, 2020 9.650 9.650 9.650 9.650 1,099 -0.15(-1.53%)
Mar 13, 2020 10.05 10.05 9.800 9.800 2,100 -0.05(-0.51%)
Mar 12, 2020 9.900 9.950 8.817 9.850 456,115 -0.12(-1.20%)
Mar 11, 2020 9.940 10.05 9.940 9.970 233,788 +0.03(+0.30%)
Mar 10, 2020 9.940 9.940 9.940 9.940 158,360 +0.04(+0.40%)
Mar 09, 2020 9.950 9.950 9.900 9.900 80,161 -0.17(-1.69%)
Mar 06, 2020 10.08 10.13 10.07 10.07 1,065,100 -0.03(-0.30%)
Mar 05, 2020 10.03 10.10 10.03 10.10 265,237 +0.09(+0.90%)
Mar 04, 2020 10.00 10.10 10.00 10.01 5,966 -0.10(-0.99%)
Mar 02, 2020 10.11 10.11 10.11 0 -0.01(-0.10%)
Feb 28, 2020 10.00 10.13 9.980 10.12 213,400 -0.01(-0.10%)
Feb 27, 2020 10.13 10.13 10.13 10.13 164 -0.01(-0.10%)
Feb 25, 2020 10.14 10.14 10.14 0 +0.00(+0.00%)
Feb 24, 2020 10.15 10.15 10.10 10.14 568 +0.00(+0.00%)
Feb 21, 2020 10.10 10.15 10.10 10.14 592,400 +0.01(+0.10%)
Feb 20, 2020 10.13 10.13 10.13 10.13 11,313 +0.00(+0.00%)
Feb 19, 2020 10.12 10.16 10.00 10.13 67,940 +0.00(+0.00%)
Feb 18, 2020 10.07 10.14 10.07 10.13 549,578 +0.09(+0.92%)
Feb 14, 2020 10.00 10.06 10.00 10.04 21,000 +0.06(+0.58%)
Feb 12, 2020 9.980 9.980 9.980 0 -0.07(-0.70%)
Feb 11, 2020 10.05 10.05 10.05 5 +0.00(+0.00%)
Feb 10, 2020 10.05 10.05 10.05 10.05 470 +0.02(+0.20%)
Feb 06, 2020 10.03 10.03 10.03 0 +0.00(+0.00%)
Feb 03, 2020 10.03 10.03 10.03 0 +0.00(+0.00%)
Jan 31, 2020 10.03 10.03 10.03 10.03 100 +0.00(+0.00%)
Jan 30, 2020 9.970 10.03 9.970 10.03 616,254 +0.06(+0.60%)
Jan 29, 2020 9.970 9.970 9.970 20 +0.00(+0.00%)
Jan 28, 2020 9.940 9.970 9.940 9.970 2,500 +0.00(+0.00%)
Jan 27, 2020 10.00 10.00 9.940 9.970 225,338 +0.02(+0.20%)
Jan 23, 2020 9.950 9.950 9.950 0 +0.07(+0.71%)
Jan 22, 2020 10.00 10.00 9.880 9.880 100,400 -0.11(-1.10%)
Jan 21, 2020 10.03 10.03 9.990 9.990 1,100 +0.11(+1.11%)
Jan 16, 2020 9.880 9.880 9.880 0 -0.22(-2.18%)
Jan 15, 2020 10.10 10.10 10.10 10.10 100 +0.08(+0.80%)
Jan 14, 2020 10.02 10.02 10.02 1 +0.00(+0.00%)
Jan 13, 2020 10.02 10.02 10.02 10.02 247 +0.02(+0.20%)
Jan 10, 2020 9.990 10.11 9.990 10.00 102,100 +0.02(+0.20%)
Jan 09, 2020 9.980 10.00 9.950 9.980 146,453 -0.02(-0.20%)
Jan 08, 2020 10.00 10.00 10.00 10.00 100 +0.08(+0.81%)
Jan 07, 2020 9.920 9.920 9.920 9.920 92,917 +0.01(+0.10%)
Jan 06, 2020 9.910 9.910 9.910 9.910 247 +0.03(+0.30%)
Jan 03, 2020 9.880 9.880 9.880 18 +0.00(+0.00%)
Jan 02, 2020 9.880 9.880 9.880 47 +0.00(+0.00%)
Dec 26, 2019 9.880 9.880 9.880 0 +0.00(+0.00%)
Dec 23, 2019 9.880 9.880 9.880 0 +0.00(+0.00%)
Dec 20, 2019 9.880 9.880 9.880 11 +0.00(+0.00%)
Dec 19, 2019 9.880 9.880 9.880 9.880 1,400 +0.00(+0.00%)
Dec 18, 2019 9.890 9.890 9.880 9.880 37,780 +0.01(+0.10%)
Dec 17, 2019 9.870 9.870 9.870 480 +0.00(+0.00%)
Dec 16, 2019 9.890 9.890 9.870 9.870 60,607 -0.01(-0.10%)
Dec 13, 2019 9.870 9.880 9.870 9.880 200 +0.01(+0.10%)
Dec 11, 2019 9.870 9.870 9.870 0 +0.00(+0.00%)
Dec 06, 2019 9.870 9.870 9.870 0 +0.03(+0.31%)
Dec 05, 2019 9.840 9.840 9.840 2 +0.00(+0.00%)
Dec 04, 2019 9.820 9.860 9.820 9.840 210,102 +0.02(+0.20%)
Dec 03, 2019 9.820 9.820 9.820 10 +0.00(+0.00%)
Dec 02, 2019 9.860 9.860 9.820 9.820 30,114 -0.02(-0.20%)
Nov 29, 2019 9.840 9.840 9.840 9.840 2,500 +0.01(+0.10%)
Nov 27, 2019 9.830 9.830 9.830 2 +0.00(+0.00%)
Nov 26, 2019 9.830 9.847 9.830 9.830 13,701 +0.00(+0.00%)
Nov 25, 2019 9.830 9.830 9.830 9.830 410 +0.01(+0.10%)
Nov 21, 2019 9.820 9.820 9.820 0 +0.00(+0.00%)
Nov 20, 2019 9.820 9.820 9.820 2 +0.00(+0.00%)
Nov 19, 2019 9.820 9.820 9.820 9.820 14,180 -0.01(-0.10%)
Nov 18, 2019 9.830 9.830 9.830 9.830 1,716 -0.03(-0.30%)
Nov 15, 2019 9.840 9.860 9.840 9.860 24,300 +0.02(+0.20%)
Nov 14, 2019 9.830 9.840 9.830 9.840 10,237 +0.02(+0.20%)
Nov 13, 2019 9.820 9.830 9.820 9.820 1,213,192 +0.00(+0.00%)
Nov 12, 2019 9.820 9.820 9.820 9.820 200,004 -0.02(-0.20%)
Nov 11, 2019 9.820 9.840 9.820 9.840 803 +0.00(+0.00%)
Nov 08, 2019 9.840 9.840 9.840 9.840 140,000 +0.03(+0.31%)
Nov 07, 2019 9.810 9.810 9.810 2 +0.00(+0.00%)
Nov 06, 2019 9.810 9.810 9.810 18 +0.00(+0.00%)
Nov 05, 2019 9.810 9.810 9.810 9.810 5,459 +0.00(+0.00%)
Nov 04, 2019 9.840 9.840 9.810 9.810 1,167 +0.00(+0.00%)
Nov 01, 2019 9.810 9.810 9.800 9.810 603,700 +0.00(+0.00%)
Oct 31, 2019 9.810 9.810 9.810 9.810 599,998 +0.01(+0.10%)
Oct 30, 2019 9.800 9.800 9.800 9.800 306 +0.00(+0.00%)
Oct 29, 2019 9.820 9.820 9.800 9.800 1,910 -0.01(-0.10%)
Oct 28, 2019 9.810 9.820 9.800 9.810 10,167 +0.00(+0.00%)
Oct 25, 2019 9.810 9.810 9.810 1 +0.00(+0.00%)
Oct 24, 2019 9.790 9.810 9.790 9.810 28,000 +0.02(+0.20%)
Oct 23, 2019 9.790 9.790 9.790 10 +0.00(+0.00%)
Oct 22, 2019 9.790 9.810 9.790 9.790 40,957 +0.00(+0.00%)
Oct 21, 2019 9.790 9.790 9.790 9.790 102 +0.00(+0.00%)
Oct 17, 2019 9.790 9.790 9.790 0 -0.01(-0.10%)
Oct 16, 2019 9.790 9.810 9.790 9.800 429,906 +0.04(+0.41%)
Oct 15, 2019 9.760 9.760 9.760 2 +0.00(+0.00%)
Oct 14, 2019 9.770 9.810 9.760 9.760 63,788 -0.06(-0.61%)
Oct 11, 2019 9.761 9.820 9.761 9.820 113,600 +0.00(+0.00%)
Oct 10, 2019 9.820 9.820 9.820 9.820 302 +0.02(+0.20%)
Oct 08, 2019 9.800 9.800 9.800 0 -0.02(-0.20%)
Oct 07, 2019 9.820 9.820 9.820 9.820 230 +0.04(+0.41%)
Oct 04, 2019 9.820 9.820 9.780 800,001 -0.04(-0.41%)
Oct 03, 2019 9.820 9.820 9.820 2 +0.00(+0.00%)
Oct 02, 2019 9.820 9.820 9.820 6 +0.00(+0.00%)
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.