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 )

2.720 -0.060 (-2.16%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 17, 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 (%)
Mar 28, 2024 3.150 0 -0.08(-2.48%)
Mar 27, 2024 3.040 3.450 3.040 3.230 45,710 +0.28(+9.49%)
Mar 26, 2024 2.770 3.000 2.770 2.950 23,470 +0.24(+8.86%)
Mar 25, 2024 2.750 2.840 2.700 2.710 16,204 +0.01(+0.37%)
Mar 22, 2024 2.800 2.800 2.700 2.700 26,850 -0.07(-2.53%)
Mar 21, 2024 2.800 2.820 2.660 2.770 15,852 +0.07(+2.59%)
Mar 20, 2024 2.590 2.750 2.590 2.700 14,500 +0.15(+5.88%)
Mar 19, 2024 2.650 2.650 2.550 2.550 18,597 -0.15(-5.56%)
Mar 18, 2024 2.590 2.800 2.510 2.700 28,269 +0.16(+6.30%)
Mar 15, 2024 2.620 2.620 2.470 2.540 22,216 -0.06(-2.31%)
Mar 14, 2024 2.760 2.760 2.600 2.600 30,000 -0.16(-5.80%)
Mar 13, 2024 2.960 2.960 2.750 2.760 37,310 -0.24(-8.00%)
Mar 12, 2024 2.950 3.000 2.950 3.000 13,153 +0.05(+1.69%)
Mar 11, 2024 3.160 3.160 2.930 2.950 25,870 -0.21(-6.65%)
Mar 08, 2024 3.170 3.170 3.160 3.160 2,128 +0.00(+0.00%)
Mar 07, 2024 3.220 3.220 3.160 3.160 2,375 -0.04(-1.25%)
Mar 06, 2024 3.260 3.260 3.200 3.200 19,045 -0.10(-3.03%)
Mar 05, 2024 3.360 3.360 3.300 3.300 10,050 -0.08(-2.37%)
Mar 04, 2024 3.430 3.450 3.380 3.380 22,548 -0.01(-0.29%)
Mar 01, 2024 3.310 3.450 3.200 3.390 14,294 +0.14(+4.31%)
Feb 29, 2024 3.400 3.410 3.200 3.250 29,150 -0.15(-4.41%)
Feb 28, 2024 3.570 3.700 3.400 3.400 22,620 -0.10(-2.86%)
Feb 27, 2024 3.410 3.550 3.350 3.500 30,192 +0.10(+2.94%)
Feb 26, 2024 3.710 3.710 3.330 3.400 15,030 -0.10(-2.86%)
Feb 23, 2024 3.540 3.750 3.380 3.500 18,814 -0.01(-0.28%)
Feb 22, 2024 3.560 3.560 3.500 3.510 14,800 -0.04(-1.13%)
Feb 21, 2024 3.650 3.750 3.500 3.550 23,205 -0.06(-1.66%)
Feb 20, 2024 3.660 3.680 3.610 3.610 11,250 -0.05(-1.37%)
Feb 16, 2024 3.660 0 -0.21(-5.43%)
Feb 15, 2024 3.920 3.950 3.850 3.870 8,200 +0.02(+0.52%)
Feb 14, 2024 3.700 3.850 3.700 3.850 18,900 +0.05(+1.32%)
Feb 13, 2024 3.740 4.000 3.700 3.800 6,750 +0.10(+2.70%)
Feb 12, 2024 3.830 3.830 3.650 3.700 17,379 -0.30(-7.50%)
Feb 09, 2024 4.120 4.120 3.770 4.000 24,700 -0.20(-4.76%)
Feb 08, 2024 4.100 4.270 4.000 4.200 53,547 +0.15(+3.70%)
Feb 07, 2024 3.760 4.230 3.760 4.050 34,335 +0.25(+6.58%)
Feb 06, 2024 3.990 3.990 3.800 3.800 9,515 -0.16(-4.04%)
Feb 05, 2024 3.830 3.960 3.830 3.960 7,680 +0.16(+4.21%)
Feb 02, 2024 4.130 4.130 3.700 3.800 22,608 -0.18(-4.52%)
Feb 01, 2024 4.190 4.190 3.950 3.980 11,600 -0.09(-2.21%)
Jan 31, 2024 4.020 4.150 4.020 4.070 20,740 -0.03(-0.73%)
Jan 30, 2024 4.100 4.150 4.100 4.100 24,900 +0.08(+1.99%)
Jan 29, 2024 4.070 4.170 4.020 4.020 18,750 -0.01(-0.25%)
Jan 26, 2024 4.150 4.150 4.020 4.030 17,580 -0.20(-4.73%)
Jan 25, 2024 4.400 4.400 4.190 4.230 22,244 -0.09(-2.08%)
Jan 24, 2024 4.500 4.500 4.320 4.320 1,100 -0.18(-4.00%)
Jan 23, 2024 4.500 4.500 4.500 4.500 200 +0.00(+0.00%)
Jan 22, 2024 4.680 4.690 4.500 4.500 1,600 +0.00(+0.00%)
Jan 19, 2024 4.490 4.500 4.490 4.500 8,000 +0.00(+0.00%)
Jan 18, 2024 4.630 4.630 4.500 4.500 9,100 -0.11(-2.39%)
Jan 17, 2024 4.690 4.690 4.610 4.610 3,950 -0.09(-1.91%)
Jan 16, 2024 4.560 4.700 4.560 4.700 1,600 +0.02(+0.43%)
Jan 15, 2024 4.780 4.780 4.660 4.680 1,600 +0.07(+1.52%)
Jan 12, 2024 4.600 4.640 4.600 4.610 1,000 +0.11(+2.44%)
Jan 11, 2024 4.720 4.770 4.500 4.500 2,000 -0.18(-3.85%)
Jan 10, 2024 4.670 4.700 4.520 4.680 5,963 +0.06(+1.30%)
Jan 09, 2024 4.500 4.620 4.500 4.620 6,070 +0.26(+5.96%)
Jan 08, 2024 4.250 4.360 4.250 4.360 5,380 +0.21(+5.06%)
Jan 05, 2024 4.440 4.450 4.060 4.150 18,235 -0.32(-7.16%)
Jan 04, 2024 4.550 4.720 4.470 4.470 10,070 -0.13(-2.83%)
Jan 03, 2024 4.560 4.720 4.560 4.600 19,490 +0.04(+0.88%)
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.