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

Lydall Inc (NY: LDL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2020 30.03 30.03 30.03 104,803 -0.23(-0.76%)
Dec 30, 2020 29.82 30.44 29.69 30.26 104,803 +0.54(+1.82%)
Dec 29, 2020 29.95 29.99 29.38 29.72 102,275 -0.26(-0.87%)
Dec 28, 2020 30.51 30.82 29.73 29.98 141,614 +0.05(+0.17%)
Dec 24, 2020 30.42 30.42 29.69 29.93 46,000 -0.25(-0.83%)
Dec 23, 2020 30.60 30.61 29.76 30.18 92,954 +0.05(+0.17%)
Dec 22, 2020 29.95 30.38 29.54 30.13 96,219 +0.21(+0.70%)
Dec 21, 2020 30.20 30.75 29.21 29.92 272,034 -1.44(-4.59%)
Dec 18, 2020 31.82 32.04 30.90 31.36 605,900 -0.29(-0.92%)
Dec 17, 2020 31.93 32.00 30.50 31.65 125,963 -0.02(-0.06%)
Dec 16, 2020 33.12 33.47 31.13 31.67 175,146 -1.33(-4.03%)
Dec 15, 2020 30.83 35.12 30.83 33.00 548,593 +3.53(+11.98%)
Dec 14, 2020 30.42 30.42 29.31 29.47 233,494 -0.58(-1.93%)
Dec 11, 2020 29.91 30.38 29.57 30.05 73,500 -0.10(-0.33%)
Dec 10, 2020 30.22 30.52 29.48 30.15 140,398 -0.17(-0.56%)
Dec 09, 2020 29.95 32.00 29.73 30.32 124,193 +0.57(+1.92%)
Dec 08, 2020 29.53 29.94 29.38 29.75 180,785 -0.07(-0.23%)
Dec 07, 2020 29.41 29.95 28.79 29.82 85,232 -0.05(-0.17%)
Dec 04, 2020 29.15 29.95 28.51 29.87 58,600 +1.19(+4.15%)
Dec 03, 2020 28.80 29.55 27.94 28.68 81,880 -0.04(-0.14%)
Dec 02, 2020 28.41 29.34 27.82 28.72 112,380 +0.29(+1.02%)
Dec 01, 2020 28.29 28.81 27.36 28.43 128,271 +1.03(+3.76%)
Nov 30, 2020 28.20 28.41 26.98 27.40 150,068 -0.66(-2.35%)
Nov 27, 2020 27.87 28.18 27.66 28.06 44,400 +0.19(+0.68%)
Nov 25, 2020 27.70 28.75 27.01 27.87 126,000 +0.30(+1.09%)
Nov 24, 2020 26.00 27.77 25.44 27.57 153,754 +2.16(+8.50%)
Nov 23, 2020 25.27 25.79 24.68 25.41 80,480 +0.43(+1.72%)
Nov 20, 2020 24.36 25.10 23.67 24.98 70,900 +0.28(+1.13%)
Nov 19, 2020 23.95 24.83 23.44 24.70 85,675 +0.57(+2.36%)
Nov 18, 2020 24.32 24.84 24.13 24.13 82,022 -0.15(-0.62%)
Nov 17, 2020 23.90 24.48 23.27 24.28 76,620 +0.11(+0.46%)
Nov 16, 2020 23.84 24.35 23.17 24.17 86,307 +1.19(+5.18%)
Nov 13, 2020 22.94 23.91 22.07 22.98 57,900 +0.03(+0.13%)
Nov 12, 2020 23.09 23.41 22.32 22.95 88,980 -0.64(-2.71%)
Nov 11, 2020 23.05 24.07 22.12 23.59 170,537 +0.61(+2.65%)
Nov 10, 2020 20.80 23.58 20.67 22.98 137,524 +2.74(+13.54%)
Nov 09, 2020 20.95 21.35 20.05 20.24 102,579 +1.09(+5.69%)
Nov 06, 2020 19.99 19.99 19.10 19.15 68,200 -0.80(-4.01%)
Nov 05, 2020 19.38 20.34 19.10 19.95 71,942 +0.75(+3.91%)
Nov 04, 2020 19.91 19.91 18.89 19.20 70,721 -1.33(-6.48%)
Nov 03, 2020 20.00 20.65 19.32 20.53 72,585 +1.03(+5.28%)
Nov 02, 2020 20.09 20.40 19.28 19.50 53,761 -0.29(-1.47%)
Oct 30, 2020 20.61 20.83 19.35 19.79 94,400 -0.85(-4.12%)
Oct 29, 2020 20.17 20.65 19.45 20.64 140,657 +0.84(+4.24%)
Oct 28, 2020 17.65 20.59 17.38 19.80 370,243 +1.99(+11.17%)
Oct 27, 2020 18.32 18.40 17.67 17.81 99,022 -0.62(-3.36%)
Oct 26, 2020 18.44 18.46 17.68 18.43 71,624 -0.26(-1.39%)
Oct 23, 2020 18.94 18.96 18.50 18.69 80,700 -0.11(-0.59%)
Oct 22, 2020 18.65 18.87 18.48 18.80 54,905 +0.35(+1.90%)
Oct 21, 2020 18.41 18.96 18.26 18.45 60,366 +0.13(+0.71%)
Oct 20, 2020 18.12 18.62 17.92 18.32 77,804 +0.57(+3.21%)
Oct 19, 2020 18.50 18.55 17.73 17.75 59,259 -0.68(-3.69%)
Oct 16, 2020 18.22 18.99 18.07 18.43 55,200 +0.28(+1.54%)
Oct 15, 2020 17.79 18.26 17.54 18.15 50,137 -0.06(-0.33%)
Oct 14, 2020 18.39 18.61 17.92 18.21 40,803 -0.07(-0.38%)
Oct 13, 2020 18.06 18.89 18.00 18.28 47,649 -0.02(-0.11%)
Oct 12, 2020 18.89 18.89 17.84 18.30 93,985 -0.60(-3.17%)
Oct 09, 2020 19.13 19.27 18.80 18.90 61,500 -0.06(-0.32%)
Oct 08, 2020 18.89 19.17 18.38 18.96 70,442 +0.36(+1.94%)
Oct 07, 2020 18.65 19.28 18.21 18.60 98,227 +0.34(+1.86%)
Oct 06, 2020 19.36 19.61 18.02 18.26 117,469 -0.70(-3.69%)
Oct 05, 2020 17.67 19.01 17.67 18.96 81,442 +1.52(+8.72%)
Oct 02, 2020 16.75 17.75 16.75 17.44 123,400 +0.56(+3.32%)
Oct 01, 2020 16.58 16.92 16.10 16.88 72,149 +0.34(+2.06%)
Sep 30, 2020 16.97 17.42 16.20 16.54 158,211 -0.37(-2.19%)
Sep 29, 2020 17.80 17.80 16.60 16.91 79,966 -0.71(-4.03%)
Sep 28, 2020 17.35 17.98 17.35 17.62 218,738 +0.69(+4.08%)
Sep 25, 2020 16.42 17.06 16.42 16.93 70,100 +0.31(+1.87%)
Sep 24, 2020 16.37 16.81 15.88 16.62 83,892 +0.31(+1.90%)
Sep 23, 2020 16.99 17.26 16.12 16.31 107,983 -0.69(-4.06%)
Sep 22, 2020 16.25 17.31 16.25 17.00 104,061 +0.75(+4.62%)
Sep 21, 2020 17.17 17.17 15.73 16.25 114,374 -1.41(-7.98%)
Sep 18, 2020 17.05 17.68 16.91 17.66 339,300 +0.79(+4.68%)
Sep 17, 2020 17.13 17.13 16.71 16.87 83,388 -0.53(-3.05%)
Sep 16, 2020 17.04 17.60 16.85 17.40 73,641 +0.42(+2.47%)
Sep 15, 2020 17.66 17.80 16.80 16.98 70,074 -0.50(-2.86%)
Sep 14, 2020 17.65 18.06 17.06 17.48 77,797 +0.05(+0.29%)
Sep 11, 2020 17.96 17.97 17.38 17.43 76,100 -0.45(-2.52%)
Sep 10, 2020 18.83 18.85 17.80 17.88 84,798 -0.81(-4.33%)
Sep 09, 2020 18.09 19.00 17.92 18.69 104,961 +0.83(+4.65%)
Sep 08, 2020 18.67 18.67 17.63 17.86 108,869 -0.98(-5.20%)
Sep 04, 2020 19.23 19.30 18.07 18.84 69,700 +0.08(+0.43%)
Sep 03, 2020 19.25 19.38 18.54 18.76 72,082 -0.60(-3.10%)
Sep 02, 2020 19.28 19.46 18.84 19.36 79,585 +0.10(+0.52%)
Sep 01, 2020 18.55 19.29 18.42 19.26 61,407 +0.48(+2.56%)
Aug 31, 2020 19.11 19.14 18.47 18.78 150,177 -0.33(-1.73%)
Aug 28, 2020 18.90 19.13 18.67 19.11 76,700 +0.34(+1.81%)
Aug 27, 2020 18.97 19.18 18.42 18.77 71,904 -0.04(-0.21%)
Aug 26, 2020 19.02 19.33 18.64 18.81 66,939 -0.33(-1.72%)
Aug 25, 2020 20.45 20.74 19.06 19.14 88,860 -1.09(-5.39%)
Aug 24, 2020 19.23 20.24 18.73 20.23 143,484 +1.30(+6.87%)
Aug 21, 2020 18.89 19.27 18.27 18.93 176,400 -0.19(-0.99%)
Aug 20, 2020 19.15 19.70 18.90 19.12 95,271 -0.40(-2.05%)
Aug 19, 2020 19.15 20.00 19.09 19.52 94,960 +0.44(+2.31%)
Aug 18, 2020 19.66 19.75 19.01 19.08 75,283 -0.63(-3.20%)
Aug 17, 2020 20.02 20.02 19.25 19.71 86,020 -0.46(-2.28%)
Aug 14, 2020 19.92 20.31 19.64 20.17 53,600 +0.08(+0.40%)
Aug 13, 2020 19.97 20.64 19.96 20.09 76,583 -0.18(-0.89%)
Aug 12, 2020 21.75 21.79 19.95 20.27 135,288 -1.32(-6.11%)
Aug 11, 2020 21.45 22.27 21.31 21.59 236,350 +0.36(+1.70%)
Aug 10, 2020 20.67 21.38 20.49 21.23 171,100 +0.34(+1.63%)
Aug 07, 2020 20.14 20.96 19.92 20.89 120,000 +0.52(+2.55%)
Aug 06, 2020 20.43 20.60 19.54 20.37 181,849 -0.29(-1.40%)
Aug 05, 2020 19.58 20.73 19.36 20.66 387,138 +1.55(+8.11%)
Aug 04, 2020 17.41 19.31 17.39 19.11 244,962 +1.92(+11.17%)
Aug 03, 2020 16.37 17.30 16.06 17.19 173,528 +0.99(+6.11%)
Jul 31, 2020 16.65 16.65 15.53 16.20 226,700 -0.53(-3.17%)
Jul 30, 2020 17.24 17.24 15.74 16.73 251,022 -0.87(-4.94%)
Jul 29, 2020 16.00 18.78 15.81 17.60 337,768 +0.66(+3.90%)
Jul 28, 2020 16.69 17.57 16.69 16.94 219,733 +0.04(+0.24%)
Jul 27, 2020 15.98 16.96 15.61 16.90 157,385 +1.04(+6.56%)
Jul 24, 2020 16.06 16.26 15.65 15.86 140,200 -0.41(-2.52%)
Jul 23, 2020 16.48 16.48 15.74 16.27 124,302 -0.12(-0.73%)
Jul 22, 2020 16.10 16.46 15.85 16.39 83,848 +0.14(+0.86%)
Jul 21, 2020 15.65 16.43 15.65 16.25 178,635 +0.92(+6.00%)
Jul 20, 2020 15.32 15.64 14.75 15.33 157,069 -0.18(-1.16%)
Jul 17, 2020 15.68 15.84 15.08 15.51 143,600 -0.17(-1.08%)
Jul 16, 2020 15.55 15.98 15.31 15.68 112,621 +0.02(+0.13%)
Jul 15, 2020 14.59 15.78 14.52 15.66 191,424 +1.46(+10.28%)
Jul 14, 2020 13.44 14.22 13.07 14.20 135,660 +0.69(+5.11%)
Jul 13, 2020 14.19 14.41 13.31 13.51 172,850 -0.40(-2.88%)
Jul 10, 2020 14.14 14.35 13.65 13.91 286,900 +1.42(+11.37%)
Jul 09, 2020 13.24 13.60 12.41 12.49 189,687 -0.75(-5.66%)
Jul 08, 2020 13.53 13.69 12.87 13.24 157,066 -0.29(-2.14%)
Jul 07, 2020 13.66 13.86 13.45 13.53 136,422 -0.38(-2.73%)
Jul 06, 2020 13.95 14.01 13.40 13.91 153,975 +0.29(+2.13%)
Jul 02, 2020 13.23 14.22 13.21 13.62 222,700 +0.88(+6.91%)
Jul 01, 2020 13.47 13.84 12.61 12.74 184,429 -0.82(-6.05%)
Jun 30, 2020 13.88 14.60 13.04 13.56 287,093 +0.68(+5.28%)
Jun 29, 2020 11.82 13.00 11.79 12.88 142,351 +1.29(+11.13%)
Jun 26, 2020 11.54 11.77 11.15 11.59 289,700 -0.18(-1.53%)
Jun 25, 2020 11.66 11.97 11.43 11.77 264,950 -0.11(-0.93%)
Jun 24, 2020 12.75 12.75 11.85 11.88 279,792 -1.24(-9.45%)
Jun 23, 2020 13.57 13.57 12.81 13.12 163,262 -0.09(-0.68%)
Jun 22, 2020 13.16 13.41 12.84 13.21 187,144 -0.12(-0.90%)
Jun 19, 2020 13.37 13.84 13.11 13.33 397,800 +0.19(+1.45%)
Jun 18, 2020 13.25 13.59 12.71 13.14 281,368 -0.37(-2.74%)
Jun 17, 2020 14.55 14.58 13.03 13.51 309,370 -1.15(-7.84%)
Jun 16, 2020 14.79 15.03 14.17 14.66 260,723 +0.84(+6.08%)
Jun 15, 2020 13.31 14.64 13.10 13.82 321,059 -0.24(-1.71%)
Jun 12, 2020 14.29 15.06 13.52 14.06 225,700 +0.46(+3.38%)
Jun 11, 2020 15.72 15.86 13.59 13.60 331,410 -2.64(-16.26%)
Jun 10, 2020 17.03 17.14 16.15 16.24 260,721 -0.94(-5.47%)
Jun 09, 2020 17.07 17.53 16.86 17.18 193,223 -0.49(-2.77%)
Jun 08, 2020 17.24 17.73 17.09 17.67 202,347 +0.60(+3.51%)
Jun 05, 2020 16.45 17.34 15.99 17.07 285,000 +1.64(+10.63%)
Jun 04, 2020 13.44 15.63 13.44 15.43 384,397 +1.76(+12.87%)
Jun 03, 2020 12.85 13.77 12.85 13.67 211,682 +1.12(+8.92%)
Jun 02, 2020 11.90 12.90 11.50 12.55 331,487 +0.95(+8.19%)
Jun 01, 2020 11.04 12.53 10.99 11.60 353,032 +0.78(+7.21%)
May 29, 2020 11.67 12.04 10.79 10.82 427,300 -1.16(-9.68%)
May 28, 2020 12.62 12.62 11.94 11.98 149,253 -0.47(-3.78%)
May 27, 2020 12.59 12.95 11.96 12.45 198,588 +0.19(+1.55%)
May 26, 2020 11.46 12.39 11.41 12.26 290,016 +1.19(+10.75%)
May 22, 2020 11.18 11.24 10.77 11.07 123,500 -0.04(-0.36%)
May 21, 2020 11.21 11.56 11.02 11.11 146,308 -0.29(-2.54%)
May 20, 2020 11.00 11.78 10.99 11.40 173,827 +0.48(+4.40%)
May 19, 2020 11.47 11.47 10.86 10.92 213,254 -0.67(-5.78%)
May 18, 2020 10.53 11.97 10.36 11.59 350,816 +1.80(+18.39%)
May 15, 2020 10.13 10.13 9.460 9.790 227,500 -0.02(-0.20%)
May 14, 2020 9.260 9.950 9.000 9.810 207,190 +0.39(+4.14%)
May 13, 2020 11.65 11.65 9.310 9.420 272,508 -2.23(-19.14%)
May 12, 2020 11.88 14.10 11.59 11.65 539,507 +0.80(+7.37%)
May 11, 2020 10.53 11.29 10.07 10.85 254,910 +0.13(+1.21%)
May 08, 2020 10.08 10.72 10.08 10.72 131,300 +0.83(+8.39%)
May 07, 2020 10.10 10.24 9.830 9.890 133,931 -0.11(-1.10%)
May 06, 2020 10.81 10.98 9.930 10.00 169,791 -0.77(-7.15%)
May 05, 2020 11.16 11.78 10.67 10.77 228,074 -0.32(-2.89%)
May 04, 2020 11.16 11.47 10.90 11.09 165,936 -0.33(-2.89%)
May 01, 2020 10.84 11.74 10.84 11.42 175,200 +0.22(+1.96%)
Apr 30, 2020 11.03 11.42 10.80 11.20 167,450 -0.15(-1.32%)
Apr 29, 2020 10.07 11.61 10.05 11.35 308,740 +1.76(+18.35%)
Apr 28, 2020 9.630 10.10 9.560 9.590 191,620 +0.31(+3.34%)
Apr 27, 2020 8.850 9.600 8.730 9.280 246,469 +0.59(+6.79%)
Apr 24, 2020 8.590 8.790 8.470 8.690 109,900 +0.21(+2.48%)
Apr 23, 2020 8.040 8.970 7.990 8.480 571,516 +0.48(+6.00%)
Apr 22, 2020 8.380 8.520 7.920 8.000 369,889 -0.05(-0.62%)
Apr 21, 2020 7.710 8.140 7.590 8.050 213,192 +0.03(+0.37%)
Apr 20, 2020 8.470 8.470 7.930 8.020 149,427 -0.76(-8.66%)
Apr 17, 2020 8.530 8.830 8.530 8.780 143,900 +0.59(+7.20%)
Apr 16, 2020 8.330 8.400 7.990 8.190 170,162 -0.28(-3.31%)
Apr 15, 2020 8.290 8.650 8.100 8.470 185,920 -0.23(-2.64%)
Apr 14, 2020 8.440 8.930 8.380 8.700 169,096 +0.69(+8.61%)
Apr 13, 2020 8.350 8.490 7.770 8.010 161,670 -0.35(-4.19%)
Apr 09, 2020 7.590 8.420 7.500 8.360 165,100 +1.11(+15.31%)
Apr 08, 2020 7.060 7.550 6.930 7.250 183,882 +0.37(+5.38%)
Apr 07, 2020 7.200 7.705 6.670 6.880 213,542 -0.04(-0.58%)
Apr 06, 2020 6.520 7.340 6.510 6.920 191,253 +0.75(+12.16%)
Apr 03, 2020 6.210 6.490 5.940 6.170 166,400 -0.12(-1.91%)
Apr 02, 2020 5.670 6.415 5.670 6.290 105,599 +0.45(+7.71%)
Apr 01, 2020 6.090 6.340 5.740 5.840 178,751 -0.62(-9.60%)
Mar 31, 2020 6.100 6.700 6.100 6.460 139,174 -0.16(-2.42%)
Mar 30, 2020 6.680 6.950 6.195 6.620 124,102 -0.08(-1.19%)
Mar 27, 2020 7.000 7.000 6.450 6.700 176,600 -0.67(-9.09%)
Mar 26, 2020 6.510 7.470 6.260 7.370 214,337 +0.92(+14.26%)
Mar 25, 2020 6.710 7.050 6.100 6.450 228,361 -0.28(-4.16%)
Mar 24, 2020 5.850 6.940 5.810 6.730 187,039 +1.26(+23.03%)
Mar 23, 2020 5.110 5.590 4.790 5.470 331,428 +0.38(+7.47%)
Mar 20, 2020 6.090 6.570 5.060 5.090 426,900 -0.98(-16.14%)
Mar 19, 2020 6.840 7.030 5.955 6.070 376,218 -0.72(-10.60%)
Mar 18, 2020 8.610 8.993 6.730 6.790 222,701 -2.43(-26.36%)
Mar 17, 2020 8.930 9.851 8.220 9.220 235,347 +0.38(+4.30%)
Mar 16, 2020 8.160 9.670 7.970 8.840 144,852 -0.33(-3.60%)
Mar 13, 2020 9.420 9.420 8.250 9.170 260,200 +0.18(+2.00%)
Mar 12, 2020 8.850 10.00 8.670 8.990 173,425 -0.41(-4.36%)
Mar 11, 2020 9.520 9.840 9.200 9.400 136,475 -0.39(-3.98%)
Mar 10, 2020 10.25 10.29 9.670 9.790 187,082 +0.36(+3.82%)
Mar 09, 2020 9.820 9.930 9.310 9.430 150,870 -0.94(-9.06%)
Mar 06, 2020 10.35 11.21 10.09 10.37 197,200 -0.31(-2.90%)
Mar 05, 2020 10.42 10.73 9.870 10.68 192,389 -0.07(-0.65%)
Mar 04, 2020 10.29 11.10 10.28 10.75 228,588 +0.75(+7.50%)
Mar 03, 2020 10.80 10.94 9.540 10.00 428,970 -0.87(-8.00%)
Mar 02, 2020 11.89 12.03 10.80 10.87 309,445 -1.04(-8.73%)
Feb 28, 2020 12.23 13.25 11.75 11.91 332,500 -0.57(-4.57%)
Feb 27, 2020 12.38 13.29 12.28 12.48 381,163 -0.34(-2.65%)
Feb 26, 2020 18.27 18.48 12.27 12.82 727,868 -6.64(-34.12%)
Feb 25, 2020 21.00 21.00 19.25 19.46 125,081 -1.48(-7.07%)
Feb 24, 2020 20.81 21.03 19.97 20.94 107,900 -0.85(-3.90%)
Feb 21, 2020 21.98 21.98 21.28 21.79 53,000 -0.20(-0.91%)
Feb 20, 2020 21.50 22.07 21.23 21.99 62,959 +0.42(+1.95%)
Feb 19, 2020 21.32 21.77 21.18 21.57 82,466 +0.33(+1.55%)
Feb 18, 2020 21.67 21.67 21.08 21.24 33,517 -0.26(-1.21%)
Feb 14, 2020 21.54 21.65 21.30 21.50 39,300 -0.20(-0.92%)
Feb 13, 2020 21.93 21.97 21.52 21.70 33,942 -0.37(-1.68%)
Feb 12, 2020 21.80 22.18 21.69 22.07 52,806 +0.58(+2.70%)
Feb 11, 2020 20.86 21.84 20.86 21.49 90,736 +0.81(+3.92%)
Feb 10, 2020 21.04 21.21 20.60 20.68 57,079 -0.48(-2.27%)
Feb 07, 2020 21.64 21.64 20.89 21.16 47,000 -0.64(-2.94%)
Feb 06, 2020 21.93 22.15 21.57 21.80 73,768 -0.05(-0.23%)
Feb 05, 2020 21.11 21.86 21.04 21.85 62,295 +1.07(+5.15%)
Feb 04, 2020 20.81 21.06 20.44 20.78 82,401 +0.33(+1.61%)
Feb 03, 2020 20.48 20.58 20.21 20.45 94,841 +0.01(+0.05%)
Jan 31, 2020 20.38 20.70 20.26 20.44 80,400 -0.14(-0.68%)
Jan 30, 2020 21.01 21.22 20.05 20.58 94,787 -0.61(-2.88%)
Jan 29, 2020 22.25 22.38 21.12 21.19 116,229 -0.98(-4.42%)
Jan 28, 2020 22.33 22.39 21.74 22.17 57,285 +0.01(+0.05%)
Jan 27, 2020 22.14 22.37 21.91 22.16 97,620 -0.51(-2.25%)
Jan 24, 2020 22.71 22.73 22.29 22.67 105,900 -0.06(-0.26%)
Jan 23, 2020 22.09 22.77 21.77 22.73 107,748 +0.62(+2.80%)
Jan 22, 2020 22.03 22.25 21.88 22.11 162,418 +0.07(+0.32%)
Jan 21, 2020 22.14 22.20 21.82 22.04 80,184 -0.30(-1.34%)
Jan 17, 2020 22.63 22.82 22.22 22.34 66,700 -0.10(-0.45%)
Jan 16, 2020 22.40 22.93 22.35 22.44 60,217 +0.23(+1.04%)
Jan 15, 2020 22.30 22.30 21.73 22.21 130,459 -0.21(-0.94%)
Jan 14, 2020 22.53 22.70 22.38 22.42 101,957 -0.21(-0.93%)
Jan 13, 2020 22.07 22.73 21.90 22.63 169,967 +0.63(+2.86%)
Jan 10, 2020 21.57 22.05 21.40 22.00 280,300 +0.39(+1.80%)
Jan 09, 2020 20.96 21.75 20.72 21.61 142,448 +0.83(+3.99%)
Jan 08, 2020 20.29 20.81 20.09 20.78 116,143 +0.45(+2.21%)
Jan 07, 2020 20.33 20.48 20.10 20.33 84,644 -0.10(-0.49%)
Jan 06, 2020 20.42 20.90 20.31 20.43 88,654 -0.24(-1.16%)
Jan 03, 2020 20.42 20.69 20.16 20.67 119,800 -0.13(-0.62%)
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.