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

(TSV: GIP )

2.790 -0.010 (-0.36%)
Streaming Delayed Price Updated: 3:45 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 (%)
Dec 29, 2023 4.410 0 +0.07(+1.61%)
Dec 28, 2023 4.700 4.750 4.260 4.340 10,427 -0.16(-3.56%)
Dec 27, 2023 4.660 4.800 4.490 4.500 7,301 -0.30(-6.25%)
Dec 22, 2023 4.800 0 +0.16(+3.45%)
Dec 21, 2023 4.640 4.640 4.500 4.640 5,048 +0.04(+0.87%)
Dec 20, 2023 4.600 4.600 4.170 4.600 14,568 +0.10(+2.22%)
Dec 19, 2023 4.570 4.570 4.490 4.500 14,194 -0.15(-3.23%)
Dec 18, 2023 4.880 4.880 4.640 4.650 5,776 -0.05(-1.06%)
Dec 15, 2023 4.770 4.770 4.700 4.700 1,858 +0.10(+2.17%)
Dec 14, 2023 4.720 4.820 4.500 4.600 10,060 -0.08(-1.71%)
Dec 13, 2023 4.700 4.700 4.480 4.680 40,028 +0.11(+2.41%)
Dec 12, 2023 4.490 4.740 4.490 4.570 25,605 +0.18(+4.10%)
Dec 11, 2023 4.250 4.400 4.100 4.390 26,883 +0.35(+8.66%)
Dec 08, 2023 4.080 4.480 4.040 4.040 16,880 +0.01(+0.25%)
Dec 07, 2023 4.230 4.230 4.010 4.030 22,599 -0.22(-5.18%)
Dec 06, 2023 4.170 4.480 4.100 4.250 35,204 +0.15(+3.66%)
Dec 05, 2023 4.000 4.200 3.900 4.100 32,920 +0.04(+0.99%)
Dec 04, 2023 3.990 4.065 3.990 4.060 35,213 +0.40(+10.93%)
Dec 01, 2023 4.000 4.150 3.610 3.660 107,493 -0.31(-7.81%)
Nov 30, 2023 3.750 3.970 3.690 3.970 15,000 +0.28(+7.59%)
Nov 29, 2023 3.850 3.850 3.690 3.690 29,477 -0.23(-5.87%)
Nov 28, 2023 3.740 3.920 3.650 3.920 15,110 +0.18(+4.81%)
Nov 27, 2023 4.480 4.480 3.740 3.740 15,407 -0.26(-6.50%)
Nov 24, 2023 3.590 4.000 3.550 4.000 12,650 +0.42(+11.73%)
Nov 23, 2023 3.610 3.650 3.580 3.580 16,322 -0.02(-0.56%)
Nov 22, 2023 3.650 3.650 3.600 3.600 28,984 -0.04(-1.10%)
Nov 21, 2023 3.750 3.750 3.640 3.640 21,348 -0.04(-1.09%)
Nov 20, 2023 4.000 4.000 3.650 3.680 21,420 -0.07(-1.87%)
Nov 17, 2023 3.840 3.950 3.750 3.750 15,470 +0.00(+0.00%)
Nov 16, 2023 3.850 3.850 3.750 3.750 19,045 -0.07(-1.83%)
Nov 15, 2023 3.940 4.050 3.820 3.820 28,550 -0.08(-2.05%)
Nov 14, 2023 3.950 3.950 3.810 3.900 15,945 +0.05(+1.30%)
Nov 13, 2023 3.900 3.900 3.840 3.850 10,723 -0.05(-1.28%)
Nov 10, 2023 3.910 3.910 3.880 3.900 19,947 +0.02(+0.52%)
Nov 09, 2023 3.910 4.050 3.880 3.880 27,942 -0.03(-0.77%)
Nov 08, 2023 4.000 4.100 3.900 3.910 27,745 -0.09(-2.25%)
Nov 07, 2023 4.010 4.050 3.920 4.000 14,100 +0.04(+1.01%)
Nov 06, 2023 4.150 4.150 3.950 3.960 14,120 -0.09(-2.22%)
Nov 03, 2023 4.180 4.250 4.050 4.050 16,710 +0.03(+0.75%)
Nov 02, 2023 3.990 4.220 3.990 4.020 10,950 +0.06(+1.52%)
Nov 01, 2023 4.100 4.100 3.860 3.960 16,740 -0.07(-1.74%)
Oct 31, 2023 4.220 4.220 4.020 4.030 17,160 -0.17(-4.05%)
Oct 30, 2023 4.360 4.370 4.020 4.200 12,600 -0.16(-3.67%)
Oct 27, 2023 4.400 4.640 4.350 4.360 21,640 -0.04(-0.91%)
Oct 26, 2023 4.570 4.570 4.350 4.400 15,860 -0.18(-3.93%)
Oct 25, 2023 4.700 4.700 4.550 4.580 8,926 -0.12(-2.55%)
Oct 24, 2023 4.960 4.960 4.650 4.700 17,625 -0.26(-5.24%)
Oct 23, 2023 5.220 5.220 4.950 4.960 10,100 -0.01(-0.20%)
Oct 20, 2023 5.000 5.100 4.960 4.970 13,121 +0.02(+0.40%)
Oct 19, 2023 4.900 5.090 4.900 4.950 15,615 +0.12(+2.48%)
Oct 18, 2023 4.850 4.900 4.820 4.830 8,970 -0.04(-0.82%)
Oct 17, 2023 5.170 5.170 4.870 4.870 17,905 -0.11(-2.21%)
Oct 16, 2023 5.060 5.060 4.850 4.980 13,144 -0.09(-1.78%)
Oct 13, 2023 5.220 5.260 5.070 5.070 11,740 -0.18(-3.43%)
Oct 12, 2023 5.300 5.400 5.220 5.250 8,900 +0.01(+0.19%)
Oct 11, 2023 5.350 5.350 5.230 5.240 10,220 -0.07(-1.32%)
Oct 10, 2023 5.310 5.310 5.310 5.310 4,380 +0.00(+0.00%)
Oct 06, 2023 5.310 0 -0.05(-0.93%)
Oct 05, 2023 5.360 5.360 5.360 5.360 3,700 +0.00(+0.00%)
Oct 04, 2023 5.580 5.580 5.360 5.360 3,880 -0.19(-3.42%)
Oct 03, 2023 5.550 5.640 5.510 5.550 5,370 -0.14(-2.46%)
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.