Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inspirato Incorporated - Class A Common Stock
(NQ:
ISPO
)
3.954
-0.037 (-0.91%)
Streaming Delayed Price
Updated: 3:59 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
0.7549
0.8058
0.7350
0.7600
132,545
+0.01(+0.68%)
Apr 27, 2023
0.7900
0.7900
0.7301
0.7549
239,362
-0.00(-0.20%)
Apr 26, 2023
0.7908
0.8208
0.7330
0.7564
210,005
-0.04(-4.90%)
Apr 25, 2023
0.7868
0.8146
0.7801
0.7954
91,286
+0.01(+0.67%)
Apr 24, 2023
0.7821
0.8100
0.7821
0.7901
140,751
-0.02(-2.01%)
Apr 21, 2023
0.8100
0.8446
0.7950
0.8063
150,151
-0.03(-3.07%)
Apr 20, 2023
0.8500
0.9019
0.7900
0.8318
587,277
-0.05(-5.87%)
Apr 19, 2023
0.9016
0.9449
0.8213
0.8837
237,917
-0.04(-3.95%)
Apr 18, 2023
0.8800
0.9554
0.8500
0.9200
271,826
+0.06(+6.95%)
Apr 17, 2023
0.8600
0.9039
0.8201
0.8602
171,587
-0.02(-1.89%)
Apr 14, 2023
0.8300
0.9100
0.8300
0.8768
169,236
-0.01(-1.48%)
Apr 13, 2023
0.9061
0.9427
0.8604
0.8900
148,281
+0.01(+1.53%)
Apr 12, 2023
0.8400
0.9002
0.8200
0.8766
138,944
+0.05(+5.60%)
Apr 11, 2023
0.8382
0.9000
0.8300
0.8301
128,695
+0.00(+0.00%)
Apr 10, 2023
0.8400
0.8600
0.8300
0.8301
158,022
-0.01(-1.14%)
Apr 06, 2023
0.8400
0.9000
0.8202
0.8397
151,049
-0.01(-1.52%)
Apr 05, 2023
0.8800
0.9670
0.8450
0.8527
228,351
-0.03(-3.42%)
Apr 04, 2023
0.9594
1.000
0.8801
0.8829
212,951
-0.10(-10.43%)
Apr 03, 2023
0.9700
1.030
0.9529
0.9857
127,923
+0.03(+2.79%)
Mar 31, 2023
0.9500
1.000
0.9300
0.9589
119,485
+0.03(+3.46%)
Mar 30, 2023
0.9500
0.9519
0.9000
0.9268
119,526
+0.06(+6.60%)
Mar 29, 2023
0.8900
0.8905
0.8510
0.8694
143,824
-0.01(-1.20%)
Mar 28, 2023
0.8653
0.9100
0.8650
0.8800
99,304
+0.01(+1.16%)
Mar 27, 2023
0.9382
0.9500
0.8651
0.8699
221,523
-0.06(-6.46%)
Mar 24, 2023
0.9600
0.9921
0.9100
0.9300
232,513
-0.03(-3.12%)
Mar 23, 2023
0.9500
1.020
0.9405
0.9600
194,571
+0.00(+0.00%)
Mar 22, 2023
0.9800
0.9900
0.9600
0.9600
83,167
+0.01(+0.79%)
Mar 21, 2023
0.9800
1.020
0.9525
0.9525
94,238
+0.00(+0.09%)
Mar 20, 2023
1.010
1.048
0.9508
0.9516
199,305
-0.08(-7.61%)
Mar 17, 2023
1.020
1.070
0.9522
1.030
521,089
+0.01(+0.98%)
Mar 16, 2023
1.000
1.040
0.9700
1.020
190,771
-0.00(-0.49%)
Mar 15, 2023
1.080
1.090
1.010
1.025
178,670
-0.03(-2.38%)
Mar 14, 2023
1.050
1.070
1.010
1.050
211,309
-0.02(-1.87%)
Mar 13, 2023
1.010
1.110
0.9800
1.070
274,462
+0.01(+0.94%)
Mar 10, 2023
1.120
1.122
1.030
1.060
145,161
-0.03(-2.75%)
Mar 09, 2023
1.220
1.220
1.050
1.090
674,696
-0.11(-9.17%)
Mar 08, 2023
1.000
1.240
1.000
1.200
495,018
+0.21(+20.62%)
Mar 07, 2023
1.000
1.010
0.9500
0.9949
274,287
+0.01(+1.33%)
Mar 06, 2023
1.130
1.130
0.9500
0.9818
475,708
-0.09(-8.24%)
Mar 03, 2023
1.000
1.080
1.000
1.070
266,189
+0.05(+4.90%)
Mar 02, 2023
1.050
1.087
1.000
1.020
206,720
-0.03(-2.86%)
Mar 01, 2023
1.030
1.090
1.000
1.050
248,087
+0.02(+1.94%)
Feb 28, 2023
1.070
1.130
1.020
1.030
156,843
-0.04(-3.74%)
Feb 27, 2023
1.130
1.137
1.060
1.070
87,950
-0.02(-1.83%)
Feb 24, 2023
1.120
1.158
1.060
1.090
111,045
-0.05(-4.39%)
Feb 23, 2023
1.180
1.205
1.060
1.140
234,533
-0.03(-2.56%)
Feb 22, 2023
1.230
1.290
1.110
1.170
302,903
-0.07(-5.65%)
Feb 21, 2023
1.340
1.360
1.230
1.240
105,250
-0.13(-9.49%)
Feb 17, 2023
1.410
1.425
1.310
1.370
109,488
+0.00(+0.00%)
Feb 16, 2023
1.370
1.380
1.290
1.370
143,439
+0.02(+1.48%)
Feb 15, 2023
1.270
1.470
1.270
1.350
386,559
+0.06(+4.65%)
Feb 14, 2023
1.230
1.300
1.160
1.290
57,164
+0.05(+4.03%)
Feb 13, 2023
1.230
1.250
1.180
1.240
65,791
+0.04(+3.33%)
Feb 10, 2023
1.200
1.205
1.160
1.200
106,678
+0.00(+0.00%)
Feb 09, 2023
1.320
1.320
1.190
1.200
140,358
-0.09(-6.98%)
Feb 08, 2023
1.280
1.320
1.230
1.290
180,206
+0.04(+3.20%)
Feb 07, 2023
1.360
1.389
1.220
1.250
253,826
-0.08(-6.02%)
Feb 06, 2023
1.240
1.350
1.210
1.330
490,998
+0.10(+8.13%)
Feb 03, 2023
1.210
1.330
1.200
1.230
210,727
+0.01(+0.82%)
Feb 02, 2023
1.290
1.300
1.200
1.220
251,633
-0.01(-0.81%)
Feb 01, 2023
1.250
1.290
1.160
1.230
353,851
-0.02(-1.60%)
Jan 31, 2023
1.200
1.250
1.160
1.250
236,582
+0.09(+7.76%)
Jan 30, 2023
1.240
1.250
1.150
1.160
366,990
-0.06(-4.92%)
Jan 27, 2023
1.190
1.380
1.180
1.220
631,397
+0.02(+1.67%)
Jan 26, 2023
1.270
1.290
1.190
1.200
261,025
-0.07(-5.51%)
Jan 25, 2023
1.330
1.345
1.250
1.270
161,512
-0.07(-5.22%)
Jan 24, 2023
1.250
1.410
1.250
1.340
240,078
+0.03(+2.29%)
Jan 23, 2023
1.230
1.360
1.230
1.310
354,481
+0.06(+4.80%)
Jan 20, 2023
1.380
1.380
1.230
1.250
225,777
-0.06(-4.58%)
Jan 19, 2023
1.310
1.415
1.300
1.310
283,619
-0.01(-0.76%)
Jan 18, 2023
1.450
1.560
1.300
1.320
443,027
-0.16(-10.81%)
Jan 17, 2023
1.480
1.960
1.410
1.480
1,475,848
+0.07(+4.96%)
Jan 13, 2023
1.320
1.480
1.300
1.410
223,782
+0.07(+5.22%)
Jan 12, 2023
1.370
1.750
1.280
1.340
839,504
+0.03(+1.90%)
Jan 11, 2023
1.230
1.330
1.210
1.315
137,790
+0.07(+6.05%)
Jan 10, 2023
1.240
1.250
1.200
1.240
35,388
+0.02(+1.64%)
Jan 09, 2023
1.260
1.260
1.201
1.220
79,950
+0.01(+0.83%)
Jan 06, 2023
1.250
1.250
1.160
1.210
49,520
+0.02(+1.68%)
Jan 05, 2023
1.170
1.240
1.150
1.190
75,891
-0.01(-0.83%)
Jan 04, 2023
1.260
1.260
1.140
1.200
136,682
-0.05(-4.00%)
Jan 03, 2023
1.190
1.290
1.130
1.250
90,576
+0.06(+5.04%)
Dec 30, 2022
1.110
1.240
1.100
1.190
232,558
+0.03(+2.59%)
Dec 29, 2022
0.9924
1.190
0.9650
1.160
553,322
+0.17(+17.17%)
Dec 28, 2022
1.020
1.050
0.9800
0.9900
406,431
-0.05(-4.81%)
Dec 27, 2022
1.160
1.160
1.020
1.040
300,208
-0.09(-7.96%)
Dec 23, 2022
1.150
1.215
1.120
1.130
251,808
-0.05(-4.24%)
Dec 22, 2022
1.230
1.230
1.115
1.180
159,803
-0.05(-4.07%)
Dec 21, 2022
1.140
1.230
1.100
1.230
295,315
+0.07(+6.03%)
Dec 20, 2022
1.350
1.380
1.140
1.160
387,202
-0.18(-13.43%)
Dec 19, 2022
1.440
1.502
1.270
1.340
294,359
-0.07(-4.96%)
Dec 16, 2022
1.490
1.520
1.380
1.410
258,750
-0.11(-7.24%)
Dec 15, 2022
1.510
1.570
1.460
1.520
137,056
-0.03(-1.94%)
Dec 14, 2022
1.630
1.700
1.500
1.550
119,694
-0.17(-9.88%)
Dec 13, 2022
1.690
1.720
1.611
1.720
87,730
+0.10(+6.17%)
Dec 12, 2022
1.600
1.680
1.590
1.620
102,089
+0.00(+0.00%)
Dec 09, 2022
1.640
1.700
1.620
1.620
77,231
-0.06(-3.57%)
Dec 08, 2022
1.710
1.740
1.650
1.680
89,678
-0.02(-1.18%)
Dec 07, 2022
1.800
1.800
1.680
1.700
201,969
-0.10(-5.56%)
Dec 06, 2022
1.770
1.800
1.710
1.800
75,730
-0.02(-1.10%)
Dec 05, 2022
1.770
1.830
1.760
1.820
48,891
+0.03(+1.68%)
Dec 02, 2022
1.840
1.990
1.750
1.790
115,768
-0.11(-5.79%)
Dec 01, 2022
1.900
1.990
1.810
1.900
94,256
+0.04(+2.15%)
Nov 30, 2022
1.860
1.880
1.720
1.860
68,236
+0.11(+6.29%)
Nov 29, 2022
1.750
1.800
1.720
1.750
57,667
+0.03(+1.74%)
Nov 28, 2022
1.800
1.840
1.710
1.720
106,096
-0.09(-4.97%)
Nov 25, 2022
1.880
1.890
1.720
1.810
64,101
-0.06(-3.21%)
Nov 23, 2022
1.860
1.930
1.798
1.870
102,092
+0.04(+2.19%)
Nov 22, 2022
1.810
1.865
1.770
1.830
43,546
+0.02(+1.10%)
Nov 21, 2022
1.830
1.888
1.710
1.810
148,430
-0.06(-3.21%)
Nov 18, 2022
1.900
1.900
1.810
1.870
64,755
+0.03(+1.63%)
Nov 17, 2022
1.870
1.919
1.800
1.840
148,247
-0.07(-3.66%)
Nov 16, 2022
1.920
1.950
1.865
1.910
156,856
-0.04(-2.05%)
Nov 15, 2022
2.050
2.130
1.900
1.950
198,177
-0.05(-2.50%)
Nov 14, 2022
2.200
2.200
1.960
2.000
256,289
-0.27(-11.89%)
Nov 11, 2022
2.250
2.385
2.120
2.270
93,162
+0.12(+5.58%)
Nov 10, 2022
2.210
2.300
2.110
2.150
146,204
+0.00(+0.00%)
Nov 09, 2022
2.080
2.230
2.040
2.150
116,901
+0.08(+3.86%)
Nov 08, 2022
2.050
2.100
1.950
2.070
108,746
+0.05(+2.48%)
Nov 07, 2022
2.090
2.090
1.951
2.020
98,563
-0.02(-0.98%)
Nov 04, 2022
2.030
2.060
1.940
2.040
171,705
+0.02(+0.99%)
Nov 03, 2022
2.120
2.179
1.850
2.020
378,259
-0.06(-2.88%)
Nov 02, 2022
2.150
2.240
2.070
2.080
84,178
-0.10(-4.59%)
Nov 01, 2022
2.200
2.260
2.120
2.180
79,988
+0.04(+1.87%)
Oct 31, 2022
2.210
2.250
2.120
2.140
69,400
-0.08(-3.60%)
Oct 28, 2022
2.230
2.270
2.120
2.220
69,636
+0.04(+1.83%)
Oct 27, 2022
2.210
2.310
2.170
2.180
99,326
-0.03(-1.36%)
Oct 26, 2022
2.170
2.300
2.110
2.210
333,735
+0.07(+3.27%)
Oct 25, 2022
2.190
2.240
2.120
2.140
144,806
-0.04(-1.83%)
Oct 24, 2022
2.100
2.220
2.030
2.180
254,534
+0.08(+3.81%)
Oct 21, 2022
2.130
2.130
2.050
2.100
83,590
+0.02(+0.96%)
Oct 20, 2022
2.140
2.260
2.070
2.080
94,611
-0.06(-2.80%)
Oct 19, 2022
2.290
2.340
2.130
2.140
109,814
-0.19(-8.15%)
Oct 18, 2022
2.170
2.370
2.160
2.330
138,908
+0.18(+8.37%)
Oct 17, 2022
2.200
2.260
2.120
2.150
123,724
+0.05(+2.38%)
Oct 14, 2022
2.240
2.290
2.060
2.100
138,563
-0.11(-4.98%)
Oct 13, 2022
2.130
2.245
2.130
2.210
118,256
-0.02(-0.67%)
Oct 12, 2022
2.270
2.340
2.100
2.225
267,363
-0.05(-2.41%)
Oct 11, 2022
2.430
2.430
2.205
2.280
141,762
-0.20(-8.06%)
Oct 10, 2022
2.500
2.580
2.430
2.480
161,699
-0.02(-0.80%)
Oct 07, 2022
2.450
2.520
2.400
2.500
107,313
+0.02(+0.81%)
Oct 06, 2022
2.420
2.528
2.380
2.480
103,132
+0.02(+0.81%)
Oct 05, 2022
2.470
2.540
2.378
2.460
156,781
-0.09(-3.53%)
Oct 04, 2022
2.520
2.560
2.430
2.550
252,244
+0.11(+4.51%)
Oct 03, 2022
2.430
2.510
2.350
2.440
160,094
+0.08(+3.39%)
Sep 30, 2022
2.470
2.560
2.335
2.360
284,287
-0.12(-4.84%)
Sep 29, 2022
2.440
2.550
2.360
2.480
157,810
-0.02(-0.80%)
Sep 28, 2022
2.200
2.569
2.200
2.500
370,578
+0.23(+10.13%)
Sep 27, 2022
2.350
2.370
2.130
2.270
568,535
-0.06(-2.58%)
Sep 26, 2022
2.260
2.390
2.200
2.330
439,424
+0.04(+1.75%)
Sep 23, 2022
2.070
2.310
2.030
2.290
486,238
+0.12(+5.53%)
Sep 22, 2022
2.130
2.180
2.020
2.170
538,346
+0.07(+3.33%)
Sep 21, 2022
2.300
2.330
2.080
2.100
625,007
-0.20(-8.70%)
Sep 20, 2022
2.500
2.630
2.270
2.300
717,300
-0.23(-9.09%)
Sep 19, 2022
2.610
2.640
2.480
2.530
732,955
-0.11(-4.17%)
Sep 16, 2022
2.670
2.720
2.610
2.640
1,288,442
-0.09(-3.30%)
Sep 15, 2022
2.930
2.930
2.670
2.730
677,856
-0.01(-0.36%)
Sep 14, 2022
2.750
2.810
2.670
2.740
602,868
+0.03(+1.11%)
Sep 13, 2022
2.840
2.910
2.700
2.710
309,724
-0.21(-7.19%)
Sep 12, 2022
3.010
3.090
2.860
2.920
367,280
+0.02(+0.69%)
Sep 09, 2022
2.820
3.040
2.820
2.900
342,880
+0.10(+3.57%)
Sep 08, 2022
2.890
2.965
2.760
2.800
269,256
-0.19(-6.35%)
Sep 07, 2022
2.830
3.075
2.800
2.990
263,258
+0.16(+5.65%)
Sep 06, 2022
2.800
2.930
2.720
2.830
396,652
+0.09(+3.28%)
Sep 02, 2022
2.780
2.910
2.720
2.740
228,811
-0.07(-2.49%)
Sep 01, 2022
2.680
2.870
2.610
2.810
787,456
+0.02(+0.72%)
Aug 31, 2022
2.670
3.400
2.670
2.790
5,176,559
+0.16(+6.08%)
Aug 30, 2022
2.870
2.885
2.580
2.630
837,559
-0.26(-9.00%)
Aug 29, 2022
2.900
3.130
2.820
2.890
761,192
-0.07(-2.36%)
Aug 26, 2022
3.260
3.315
2.950
2.960
689,997
-0.41(-12.17%)
Aug 25, 2022
3.060
3.460
3.030
3.370
1,445,052
+0.28(+9.06%)
Aug 24, 2022
3.080
3.190
3.040
3.090
394,079
-0.01(-0.32%)
Aug 23, 2022
2.950
3.100
2.870
3.100
318,116
+0.20(+6.90%)
Aug 22, 2022
3.070
3.080
2.860
2.900
452,059
-0.19(-6.15%)
Aug 19, 2022
3.120
3.140
3.010
3.090
336,272
-0.14(-4.19%)
Aug 18, 2022
3.340
3.340
3.170
3.225
249,045
-0.05(-1.68%)
Aug 17, 2022
3.500
3.620
3.140
3.280
1,054,921
-0.32(-8.89%)
Aug 16, 2022
3.660
3.720
2.880
3.600
2,081,419
-0.10(-2.70%)
Aug 15, 2022
3.860
3.960
3.670
3.700
725,336
-0.27(-6.80%)
Aug 12, 2022
4.080
4.130
3.880
3.970
704,282
-0.13(-3.17%)
Aug 11, 2022
4.000
4.300
3.820
4.100
1,150,702
+0.18(+4.59%)
Aug 10, 2022
4.930
5.000
3.780
3.920
2,293,581
-1.07(-21.44%)
Aug 09, 2022
5.210
5.210
4.830
4.990
322,239
+0.05(+1.01%)
Aug 08, 2022
5.100
5.151
4.780
4.940
221,925
-0.10(-1.98%)
Aug 05, 2022
4.960
5.100
4.900
5.040
179,818
+0.07(+1.41%)
Aug 04, 2022
4.910
5.210
4.890
4.970
199,828
+0.00(+0.00%)
Aug 03, 2022
4.840
5.060
4.805
4.970
166,068
+0.14(+2.90%)
Aug 02, 2022
4.900
5.020
4.800
4.830
93,355
-0.11(-2.23%)
Aug 01, 2022
5.030
5.030
4.690
4.940
153,364
-0.09(-1.79%)
Jul 29, 2022
4.880
5.190
4.820
5.030
182,623
+0.21(+4.36%)
Jul 28, 2022
4.940
5.047
4.730
4.820
71,462
-0.05(-1.03%)
Jul 27, 2022
4.930
4.950
4.700
4.870
299,546
+0.03(+0.62%)
Jul 26, 2022
4.800
4.950
4.648
4.840
92,668
-0.10(-2.02%)
Jul 25, 2022
4.840
4.970
4.570
4.940
186,936
+0.06(+1.23%)
Jul 22, 2022
5.010
5.010
4.715
4.880
90,609
-0.09(-1.81%)
Jul 21, 2022
4.710
5.220
4.530
4.970
279,408
+0.28(+5.97%)
Jul 20, 2022
4.600
4.720
4.480
4.690
119,373
+0.15(+3.30%)
Jul 19, 2022
4.720
4.790
4.480
4.540
143,765
-0.07(-1.52%)
Jul 18, 2022
4.730
5.100
4.450
4.610
430,521
+0.09(+1.99%)
Jul 15, 2022
4.590
4.640
4.460
4.520
159,100
+0.01(+0.22%)
Jul 14, 2022
4.700
4.707
4.460
4.510
102,024
-0.29(-6.04%)
Jul 13, 2022
4.530
4.870
4.530
4.800
115,266
+0.11(+2.35%)
Jul 12, 2022
4.630
4.710
4.570
4.690
83,026
+0.09(+1.96%)
Jul 11, 2022
4.750
4.750
4.540
4.600
86,238
-0.20(-4.17%)
Jul 08, 2022
4.870
4.900
4.660
4.800
164,305
-0.20(-4.00%)
Jul 07, 2022
4.730
5.280
4.555
5.000
494,848
+0.28(+5.93%)
Jul 06, 2022
4.810
4.815
4.500
4.720
162,507
-0.07(-1.46%)
Jul 05, 2022
4.680
4.829
4.530
4.790
128,015
-0.04(-0.83%)
Jul 01, 2022
4.510
4.840
4.430
4.830
201,226
+0.20(+4.32%)
Jun 30, 2022
4.280
4.730
4.060
4.630
547,015
+0.51(+12.38%)
Jun 29, 2022
4.440
4.460
4.090
4.120
155,613
-0.38(-8.44%)
Jun 28, 2022
4.780
4.836
4.450
4.500
206,192
-0.29(-6.05%)
Jun 27, 2022
5.230
5.424
4.760
4.790
191,491
-0.56(-10.47%)
Jun 24, 2022
5.290
5.690
5.249
5.350
1,341,388
+0.06(+1.13%)
Jun 23, 2022
4.960
5.480
4.840
5.290
228,108
+0.33(+6.65%)
Jun 22, 2022
4.570
5.080
4.560
4.960
203,608
+0.28(+5.98%)
Jun 21, 2022
5.060
5.090
4.670
4.680
241,326
+0.09(+1.96%)
Jun 17, 2022
4.270
4.640
4.270
4.590
1,317,510
+0.26(+6.00%)
Jun 16, 2022
4.070
4.335
4.000
4.330
174,000
+0.11(+2.61%)
Jun 15, 2022
4.250
4.360
4.080
4.220
280,176
-0.04(-0.94%)
Jun 14, 2022
4.420
4.690
4.210
4.260
742,085
-0.02(-0.47%)
Jun 13, 2022
4.750
4.840
4.222
4.280
326,881
-0.52(-10.83%)
Jun 10, 2022
5.210
5.210
4.750
4.800
375,752
-0.42(-8.05%)
Jun 09, 2022
5.500
5.550
5.200
5.220
240,680
-0.28(-5.09%)
Jun 08, 2022
5.310
5.610
5.210
5.500
232,160
+0.16(+3.00%)
Jun 07, 2022
5.290
5.490
5.100
5.340
237,158
-0.04(-0.74%)
Jun 06, 2022
6.050
6.370
5.310
5.380
489,449
-0.84(-13.50%)
Jun 03, 2022
5.890
6.350
5.880
6.220
217,884
+0.18(+2.98%)
Jun 02, 2022
6.000
6.080
5.780
6.040
120,663
+0.02(+0.33%)
Jun 01, 2022
6.090
6.090
5.900
6.020
303,903
-0.06(-0.99%)
May 31, 2022
6.000
6.390
5.850
6.080
313,163
+0.01(+0.16%)
May 27, 2022
5.780
6.100
5.680
6.070
288,688
+0.24(+4.12%)
May 26, 2022
5.740
6.230
5.550
5.830
722,426
-0.17(-2.91%)
May 25, 2022
4.750
6.258
4.660
6.005
1,799,462
+1.17(+24.07%)
May 24, 2022
5.090
5.200
4.630
4.840
407,234
-0.32(-6.20%)
May 23, 2022
5.320
5.370
5.040
5.160
186,478
-0.12(-2.27%)
May 20, 2022
5.490
5.510
5.060
5.280
374,794
-0.26(-4.69%)
May 19, 2022
5.360
5.700
5.310
5.540
225,606
+0.02(+0.36%)
May 18, 2022
5.670
5.765
5.130
5.520
620,942
-0.48(-8.00%)
May 17, 2022
5.460
6.397
5.180
6.000
1,284,759
+0.64(+11.94%)
May 16, 2022
5.170
5.460
4.960
5.360
272,226
+0.23(+4.48%)
May 13, 2022
5.440
5.690
5.030
5.130
685,559
-0.44(-7.90%)
May 12, 2022
4.850
5.665
4.780
5.570
732,223
+0.65(+13.21%)
May 11, 2022
5.040
5.250
4.670
4.920
805,377
-0.05(-1.01%)
May 10, 2022
4.940
5.140
4.760
4.970
625,471
-0.08(-1.58%)
May 09, 2022
5.020
5.130
4.872
5.050
610,585
-0.19(-3.63%)
May 06, 2022
5.280
5.326
5.050
5.240
600,469
-0.18(-3.32%)
May 05, 2022
5.590
5.780
5.263
5.420
631,413
-0.40(-6.87%)
May 04, 2022
5.710
5.830
5.400
5.820
432,041
+0.18(+3.19%)
May 03, 2022
5.850
5.960
5.300
5.640
1,274,695
-0.10(-1.74%)
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
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.