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
)
3.925
-0.066 (-1.65%)
Streaming Delayed Price
Updated: 12:49 PM EDT, May 3, 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 30, 2024
3.900
4.000
3.900
3.900
1,298
-0.04(-1.02%)
Apr 29, 2024
3.900
3.944
3.900
3.940
880
+0.04(+1.03%)
Apr 26, 2024
3.990
4.000
3.900
3.900
1,162
+0.00(+0.00%)
Apr 25, 2024
3.900
3.900
3.900
3.900
248
-0.10(-2.38%)
Apr 24, 2024
3.965
3.995
3.930
3.995
1,110
+0.04(+0.88%)
Apr 23, 2024
3.900
3.960
3.900
3.960
1,872
+0.05(+1.28%)
Apr 22, 2024
4.050
4.050
3.900
3.910
8,686
+0.00(+0.00%)
Apr 19, 2024
3.950
3.990
3.900
3.910
8,491
+0.00(+0.00%)
Apr 17, 2024
3.910
125
-0.05(-1.26%)
Apr 16, 2024
3.960
3.960
3.960
3.960
911
+0.01(+0.25%)
Apr 15, 2024
4.005
4.040
3.950
3.950
2,520
-0.08(-1.98%)
Apr 12, 2024
3.950
4.030
3.950
4.030
3,152
+0.03(+0.75%)
Apr 11, 2024
4.000
4.000
3.950
4.000
30,320
+0.03(+0.75%)
Apr 10, 2024
3.830
4.000
3.800
3.970
15,155
+0.15(+3.93%)
Apr 09, 2024
3.870
3.900
3.820
3.820
3,492
-0.07(-1.80%)
Apr 08, 2024
3.820
3.890
3.820
3.890
2,063
-0.02(-0.64%)
Apr 05, 2024
3.970
3.970
3.915
3.915
2,875
-0.00(-0.13%)
Apr 04, 2024
3.860
3.920
3.860
3.920
408
+0.08(+2.08%)
Apr 03, 2024
3.980
4.000
3.840
3.840
9,424
-0.13(-3.27%)
Apr 02, 2024
3.970
3.970
3.970
3.970
316
+0.01(+0.25%)
Apr 01, 2024
3.950
3.970
3.945
3.960
1,750
+0.01(+0.25%)
Mar 28, 2024
3.940
3.950
3.860
3.950
4,133
-0.02(-0.50%)
Mar 27, 2024
3.900
3.970
3.900
3.970
1,209
+0.11(+2.85%)
Mar 26, 2024
3.860
3.860
3.850
3.860
745
-0.11(-2.77%)
Mar 25, 2024
3.870
3.970
3.860
3.970
2,738
+0.05(+1.28%)
Mar 22, 2024
3.990
3.990
3.851
3.920
1,101
+0.01(+0.26%)
Mar 21, 2024
3.720
3.910
3.720
3.910
1,365
+0.17(+4.55%)
Mar 20, 2024
3.950
3.960
3.740
3.740
10,191
-0.07(-1.84%)
Mar 19, 2024
3.930
4.100
3.800
3.810
9,066
-0.14(-3.54%)
Mar 18, 2024
4.010
4.040
3.940
3.950
2,529
-0.09(-2.23%)
Mar 15, 2024
4.130
4.130
3.950
4.040
2,266
-0.14(-3.35%)
Mar 14, 2024
4.100
4.180
4.045
4.180
2,566
+0.12(+2.96%)
Mar 13, 2024
4.218
4.218
4.050
4.060
7,303
+0.01(+0.25%)
Mar 12, 2024
4.060
4.080
4.050
4.050
5,226
-0.09(-2.17%)
Mar 11, 2024
4.200
4.200
4.050
4.140
14,974
-0.09(-2.13%)
Mar 08, 2024
4.360
4.360
4.150
4.230
6,706
-0.30(-6.62%)
Mar 07, 2024
4.460
4.569
4.380
4.530
10,986
+0.07(+1.57%)
Mar 06, 2024
4.800
4.840
4.170
4.460
34,221
-0.34(-7.08%)
Mar 05, 2024
4.870
4.900
4.760
4.800
22,376
-0.10(-2.04%)
Mar 04, 2024
5.250
5.250
4.790
4.900
40,687
-0.35(-6.67%)
Mar 01, 2024
5.010
5.250
5.010
5.250
34,827
+0.10(+1.94%)
Feb 29, 2024
4.700
5.650
4.700
5.150
40,453
+0.45(+9.57%)
Feb 28, 2024
4.550
4.700
4.550
4.700
2,437
+0.15(+3.30%)
Feb 27, 2024
4.490
4.550
4.410
4.550
2,254
+0.11(+2.48%)
Feb 26, 2024
4.328
4.440
4.328
4.440
1,005
+0.17(+3.98%)
Feb 23, 2024
4.260
4.270
4.160
4.270
5,016
+0.00(+0.12%)
Feb 22, 2024
4.240
4.290
4.240
4.265
3,078
-0.02(-0.35%)
Feb 21, 2024
4.280
4.300
4.242
4.280
1,595
+0.01(+0.23%)
Feb 20, 2024
4.230
4.290
4.230
4.270
6,375
+0.05(+1.18%)
Feb 16, 2024
4.182
4.220
4.182
4.220
1,057
+0.04(+0.95%)
Feb 15, 2024
4.220
4.220
4.180
4.180
4,342
-0.01(-0.24%)
Feb 14, 2024
4.120
4.200
4.120
4.190
8,224
+0.01(+0.32%)
Feb 13, 2024
4.100
4.177
4.064
4.177
2,307
-0.01(-0.32%)
Feb 12, 2024
4.240
4.250
4.190
4.190
789
-0.11(-2.56%)
Feb 09, 2024
4.100
4.300
4.100
4.300
1,430
+0.11(+2.57%)
Feb 08, 2024
4.202
4.237
4.050
4.192
10,560
-0.12(-2.73%)
Feb 07, 2024
4.280
4.310
4.215
4.310
1,589
+0.01(+0.23%)
Feb 06, 2024
4.110
4.300
4.100
4.300
9,521
+0.18(+4.36%)
Feb 05, 2024
4.120
4.160
4.060
4.120
1,936
-0.05(-1.19%)
Feb 02, 2024
4.200
4.200
4.050
4.170
5,506
-0.02(-0.48%)
Feb 01, 2024
4.200
4.210
4.090
4.190
3,364
+0.05(+1.21%)
Jan 31, 2024
4.031
4.160
4.031
4.140
3,389
+0.09(+2.22%)
Jan 30, 2024
3.960
4.070
3.958
4.050
7,557
+0.08(+2.02%)
Jan 29, 2024
3.915
3.970
3.855
3.970
4,272
+0.07(+1.79%)
Jan 26, 2024
3.940
4.048
3.860
3.900
24,548
+0.00(+0.00%)
Jan 25, 2024
3.860
3.970
3.825
3.900
29,574
-0.04(-0.89%)
Jan 24, 2024
3.945
3.945
3.935
3.935
1,309
+0.02(+0.38%)
Jan 23, 2024
3.990
3.990
3.850
3.920
17,920
-0.03(-0.76%)
Jan 22, 2024
3.945
3.986
3.900
3.950
7,640
+0.05(+1.28%)
Jan 19, 2024
4.028
4.184
3.880
3.900
6,998
+0.03(+0.77%)
Jan 17, 2024
3.870
359
-0.03(-0.77%)
Jan 16, 2024
3.800
4.105
3.827
3.900
11,973
+0.04(+1.04%)
Jan 12, 2024
3.920
3.925
3.850
3.860
8,699
-0.02(-0.39%)
Jan 11, 2024
3.900
3.970
3.875
3.875
2,180
+0.00(+0.13%)
Jan 10, 2024
3.970
4.100
3.870
3.870
4,327
+0.09(+2.38%)
Jan 09, 2024
3.800
3.880
3.770
3.780
5,817
-0.12(-3.08%)
Jan 08, 2024
3.860
4.000
3.800
3.900
12,838
+0.05(+1.30%)
Jan 05, 2024
3.900
3.920
3.730
3.850
7,095
-0.10(-2.53%)
Jan 04, 2024
3.750
3.998
3.750
3.950
2,921
+0.29(+7.92%)
Jan 03, 2024
3.840
3.840
3.650
3.660
14,989
-0.20(-5.18%)
Jan 02, 2024
3.580
3.960
3.580
3.860
23,410
+0.18(+4.89%)
Dec 29, 2023
3.700
3.790
3.550
3.680
92,330
-0.05(-1.47%)
Dec 28, 2023
3.805
3.970
3.730
3.735
32,338
-0.04(-1.19%)
Dec 27, 2023
3.920
3.920
3.750
3.780
23,475
-0.12(-3.08%)
Dec 26, 2023
3.910
4.090
3.800
3.900
23,880
+0.06(+1.56%)
Dec 22, 2023
3.900
3.900
3.750
3.840
13,066
+0.04(+1.05%)
Dec 21, 2023
3.860
3.982
3.700
3.800
14,916
-0.19(-4.76%)
Dec 20, 2023
3.880
3.995
3.850
3.990
8,600
+0.16(+4.18%)
Dec 19, 2023
3.990
4.000
3.820
3.830
22,545
-0.07(-1.92%)
Dec 18, 2023
3.860
3.920
3.860
3.905
3,054
+0.05(+1.43%)
Dec 15, 2023
4.000
4.043
3.850
3.850
8,837
-0.08(-2.09%)
Dec 14, 2023
4.150
4.190
3.850
3.932
17,562
-0.03(-0.71%)
Dec 13, 2023
3.900
4.040
3.900
3.960
7,473
+0.10(+2.59%)
Dec 12, 2023
4.050
4.053
3.860
3.860
7,536
-0.23(-5.62%)
Dec 11, 2023
4.196
4.196
4.040
4.090
3,872
-0.08(-1.92%)
Dec 08, 2023
4.170
4.220
3.979
4.170
9,114
+0.21(+5.19%)
Dec 07, 2023
4.110
4.363
3.964
3.964
10,876
-0.11(-2.59%)
Dec 06, 2023
3.960
4.082
3.910
4.070
4,456
+0.07(+1.74%)
Dec 05, 2023
3.940
4.281
3.940
4.000
16,337
-0.10(-2.44%)
Dec 04, 2023
4.490
4.490
4.100
4.100
10,457
-0.18(-4.21%)
Dec 01, 2023
4.070
4.280
4.010
4.280
5,701
+0.15(+3.51%)
Nov 30, 2023
4.200
4.200
4.060
4.135
6,025
-0.07(-1.55%)
Nov 29, 2023
4.400
4.396
4.160
4.200
7,481
-0.26(-5.91%)
Nov 28, 2023
4.600
4.600
4.390
4.464
8,975
-0.14(-2.96%)
Nov 27, 2023
4.600
4.786
4.510
4.600
6,627
-0.11(-2.34%)
Nov 24, 2023
4.570
4.800
4.510
4.710
2,440
+0.20(+4.43%)
Nov 22, 2023
4.610
4.850
4.500
4.510
9,314
-0.27(-5.65%)
Nov 21, 2023
4.350
4.850
4.350
4.780
14,770
+0.35(+7.90%)
Nov 20, 2023
4.000
4.500
3.985
4.430
21,203
+0.43(+10.75%)
Nov 17, 2023
4.000
4.050
3.926
4.000
8,834
+0.16(+4.17%)
Nov 16, 2023
3.990
4.070
3.792
3.840
30,630
+0.00(+0.00%)
Nov 15, 2023
3.800
3.950
3.750
3.840
11,638
+0.09(+2.40%)
Nov 14, 2023
3.860
4.070
3.718
3.750
14,263
-0.12(-3.23%)
Nov 13, 2023
4.055
4.055
3.760
3.875
4,672
-0.04(-1.15%)
Nov 10, 2023
3.590
4.010
3.590
3.920
4,612
+0.27(+7.40%)
Nov 09, 2023
3.940
4.040
3.650
3.650
24,503
-0.15(-3.95%)
Nov 08, 2023
4.190
4.290
3.800
3.800
17,176
-0.44(-10.38%)
Nov 07, 2023
5.040
5.040
4.150
4.240
11,017
-0.37(-8.03%)
Nov 06, 2023
4.880
4.987
4.600
4.610
21,146
-0.13(-2.74%)
Nov 03, 2023
4.630
4.790
4.575
4.740
21,480
+0.48(+11.27%)
Nov 02, 2023
4.630
4.630
4.230
4.260
22,164
-0.19(-4.27%)
Nov 01, 2023
4.400
4.560
4.400
4.450
12,130
+0.07(+1.60%)
Oct 31, 2023
4.190
4.460
4.090
4.380
38,857
+0.24(+5.80%)
Oct 30, 2023
3.800
4.140
3.800
4.140
27,513
+0.32(+8.38%)
Oct 27, 2023
3.935
3.935
3.820
3.820
7,528
-0.09(-2.30%)
Oct 26, 2023
3.828
3.980
3.828
3.910
9,879
+0.00(+0.00%)
Oct 25, 2023
4.100
4.150
3.900
3.910
12,034
-0.14(-3.46%)
Oct 24, 2023
3.970
4.340
3.920
4.050
57,778
-0.01(-0.36%)
Oct 23, 2023
3.750
4.430
3.720
4.064
60,875
+0.24(+6.40%)
Oct 20, 2023
3.720
4.260
3.150
3.820
96,706
+0.02(+0.53%)
Oct 19, 2023
4.210
4.505
3.770
3.800
79,477
-0.50(-11.63%)
Oct 18, 2023
4.750
4.939
4.230
4.300
48,614
-0.54(-11.16%)
Oct 17, 2023
4.250
5.490
4.200
4.840
159,649
+4.59(+1867.48%)
Oct 16, 2023
0.3675
0.3747
0.2200
0.2460
2,782,666
-0.10(-29.63%)
Oct 13, 2023
0.3700
0.3799
0.3441
0.3496
288,222
-0.02(-6.52%)
Oct 12, 2023
0.3600
0.4000
0.3500
0.3740
166,954
+0.01(+1.91%)
Oct 11, 2023
0.4000
0.4000
0.3600
0.3670
191,462
-0.00(-0.81%)
Oct 10, 2023
0.4100
0.4259
0.3500
0.3700
1,831,759
-0.05(-12.94%)
Oct 09, 2023
0.4172
0.4300
0.4000
0.4250
193,137
-0.01(-1.19%)
Oct 06, 2023
0.4800
0.4986
0.4150
0.4301
378,045
-0.05(-10.40%)
Oct 05, 2023
0.5429
0.5474
0.4567
0.4800
1,497,012
-0.14(-23.08%)
Oct 04, 2023
0.5253
0.6330
0.5253
0.6240
1,775,317
+0.08(+15.53%)
Oct 03, 2023
0.5650
0.5989
0.5220
0.5401
189,597
-0.04(-7.36%)
Oct 02, 2023
0.6195
0.6367
0.5700
0.5830
208,198
-0.01(-1.19%)
Sep 29, 2023
0.6000
0.6370
0.5900
0.5900
55,261
-0.02(-3.28%)
Sep 28, 2023
0.6400
0.6400
0.5900
0.6100
37,534
+0.03(+4.72%)
Sep 27, 2023
0.6000
0.6197
0.5825
0.5825
136,624
-0.03(-4.51%)
Sep 26, 2023
0.6267
0.6348
0.6000
0.6100
33,674
+0.01(+1.67%)
Sep 25, 2023
0.6000
0.6300
0.5970
0.6000
75,453
+0.00(+0.17%)
Sep 22, 2023
0.6100
0.6300
0.5825
0.5990
184,572
-0.02(-3.23%)
Sep 21, 2023
0.6000
0.6446
0.6000
0.6190
108,877
-0.02(-3.28%)
Sep 20, 2023
0.6400
0.6895
0.6200
0.6400
130,759
+0.00(+0.00%)
Sep 19, 2023
0.6600
0.6900
0.6300
0.6400
36,757
+0.01(+2.07%)
Sep 18, 2023
0.6300
0.7000
0.6250
0.6270
119,561
-0.00(-0.16%)
Sep 15, 2023
0.6900
0.6996
0.6280
0.6280
121,896
-0.04(-6.17%)
Sep 14, 2023
0.6700
0.6995
0.6600
0.6693
46,079
+0.01(+1.55%)
Sep 13, 2023
0.6284
0.6909
0.6284
0.6591
181,747
-0.01(-2.04%)
Sep 12, 2023
0.6923
0.7035
0.6510
0.6728
74,972
+0.00(+0.42%)
Sep 11, 2023
0.6900
0.6900
0.6700
0.6700
94,796
-0.03(-4.29%)
Sep 08, 2023
0.8190
0.8200
0.6812
0.7000
285,160
-0.04(-5.42%)
Sep 07, 2023
0.7500
0.8100
0.7332
0.7401
40,076
-0.02(-3.06%)
Sep 06, 2023
0.7600
0.8015
0.7500
0.7635
14,792
+0.00(+0.13%)
Sep 05, 2023
0.7938
0.8133
0.7601
0.7625
73,176
-0.05(-5.86%)
Sep 01, 2023
0.8249
0.8250
0.7937
0.8100
12,432
+0.02(+2.53%)
Aug 31, 2023
0.7604
0.8139
0.7500
0.7900
33,688
+0.03(+3.81%)
Aug 30, 2023
0.8200
0.8200
0.7300
0.7610
86,645
+0.02(+3.12%)
Aug 29, 2023
0.7400
0.7400
0.7001
0.7380
79,272
+0.02(+2.50%)
Aug 28, 2023
0.7348
0.7496
0.7200
0.7200
14,542
-0.03(-3.96%)
Aug 25, 2023
0.7491
0.7497
0.7231
0.7497
12,300
+0.02(+2.25%)
Aug 24, 2023
0.7200
0.7600
0.7200
0.7332
21,842
-0.01(-0.87%)
Aug 23, 2023
0.7400
0.7502
0.7200
0.7396
77,750
-0.00(-0.34%)
Aug 22, 2023
0.7500
0.7600
0.7337
0.7421
18,534
+0.00(+0.28%)
Aug 21, 2023
0.8000
0.8300
0.7228
0.7400
237,365
-0.03(-4.44%)
Aug 18, 2023
0.7800
0.8000
0.7500
0.7744
106,263
-0.01(-0.85%)
Aug 17, 2023
0.7900
0.8505
0.7800
0.7810
142,086
-0.02(-2.39%)
Aug 16, 2023
0.8200
0.8739
0.7900
0.8001
219,679
-0.04(-4.75%)
Aug 15, 2023
0.8000
0.8750
0.7900
0.8400
52,077
+0.05(+6.19%)
Aug 14, 2023
0.8500
0.8700
0.7811
0.7910
322,917
-0.08(-9.08%)
Aug 11, 2023
0.9300
0.9300
0.8600
0.8700
194,319
-0.04(-4.75%)
Aug 10, 2023
1.000
1.000
0.8903
0.9134
256,018
-0.04(-3.85%)
Aug 09, 2023
0.9785
1.010
0.9010
0.9500
355,455
-0.25(-20.83%)
Aug 08, 2023
1.010
1.250
0.9707
1.200
2,405,573
+0.21(+20.98%)
Aug 07, 2023
1.020
1.030
0.9919
0.9919
26,001
-0.03(-2.75%)
Aug 04, 2023
1.020
1.020
0.9901
1.020
29,901
+0.01(+0.99%)
Aug 03, 2023
0.9500
1.050
0.9300
1.010
311,902
+0.03(+3.47%)
Aug 02, 2023
0.9703
1.010
0.9209
0.9761
98,011
-0.01(-1.40%)
Aug 01, 2023
1.000
1.010
0.9700
0.9900
66,221
+0.00(+0.00%)
Jul 31, 2023
0.9800
1.020
0.9506
0.9900
92,087
+0.00(+0.00%)
Jul 28, 2023
0.9500
1.000
0.9500
0.9900
31,248
+0.03(+3.58%)
Jul 27, 2023
0.9600
1.000
0.9501
0.9558
13,730
-0.03(-2.96%)
Jul 26, 2023
0.9500
1.000
0.9307
0.9850
26,922
+0.05(+4.79%)
Jul 25, 2023
0.9400
1.000
0.9300
0.9400
108,739
+0.00(+0.00%)
Jul 24, 2023
0.9601
1.010
0.9395
0.9400
42,618
-0.03(-3.07%)
Jul 21, 2023
0.9110
1.010
0.9110
0.9698
89,087
+0.04(+4.29%)
Jul 20, 2023
0.9200
0.9500
0.9108
0.9299
34,751
-0.02(-2.12%)
Jul 19, 2023
0.9300
0.9500
0.9200
0.9500
41,702
+0.03(+3.26%)
Jul 18, 2023
0.9200
0.9677
0.9010
0.9200
73,543
-0.01(-1.06%)
Jul 17, 2023
0.9400
0.9900
0.9100
0.9299
64,530
-0.00(-0.16%)
Jul 14, 2023
0.9800
1.010
0.9300
0.9314
39,280
-0.04(-3.98%)
Jul 13, 2023
0.9055
1.000
0.9055
0.9700
62,019
+0.04(+3.91%)
Jul 12, 2023
1.050
1.050
0.9300
0.9335
185,255
-0.07(-6.65%)
Jul 11, 2023
1.020
1.030
1.000
1.000
45,947
+0.00(+0.16%)
Jul 10, 2023
1.000
1.030
0.9901
0.9984
56,360
+0.02(+1.88%)
Jul 07, 2023
0.9800
1.010
0.9800
0.9800
36,024
+0.00(+0.00%)
Jul 06, 2023
0.9800
1.020
0.9800
0.9800
49,379
+0.00(+0.00%)
Jul 05, 2023
0.9800
1.030
0.9800
0.9800
74,204
-0.01(-0.73%)
Jul 03, 2023
0.9800
1.030
0.9800
0.9872
50,519
+0.01(+0.73%)
Jun 30, 2023
0.9700
1.040
0.9700
0.9800
149,685
+0.00(+0.00%)
Jun 29, 2023
0.9300
1.030
0.9200
0.9800
102,490
+0.06(+6.74%)
Jun 28, 2023
0.9100
0.9700
0.9100
0.9181
57,365
+0.02(+2.01%)
Jun 27, 2023
0.9075
0.9788
0.9000
0.9000
108,616
-0.02(-2.17%)
Jun 26, 2023
0.9800
1.040
0.9200
0.9200
149,334
-0.05(-5.14%)
Jun 23, 2023
1.020
1.055
0.9698
0.9698
2,265,952
-0.05(-4.92%)
Jun 22, 2023
1.040
1.040
1.010
1.020
75,281
+0.00(+0.00%)
Jun 21, 2023
1.010
1.050
0.9975
1.020
166,749
+0.02(+2.00%)
Jun 20, 2023
1.030
1.050
1.000
1.000
122,413
-0.05(-4.76%)
Jun 16, 2023
1.050
1.050
1.000
1.050
256,511
+0.03(+2.94%)
Jun 15, 2023
1.030
1.070
0.9800
1.020
179,104
+0.00(+0.00%)
Jun 14, 2023
1.060
1.070
1.020
1.020
146,078
-0.02(-1.92%)
Jun 13, 2023
1.030
1.090
1.030
1.040
140,583
+0.01(+0.97%)
Jun 12, 2023
1.030
1.060
1.000
1.030
68,241
-0.01(-0.96%)
Jun 09, 2023
1.050
1.070
1.020
1.040
140,476
-0.01(-0.95%)
Jun 08, 2023
1.030
1.050
1.010
1.050
102,255
+0.00(+0.00%)
Jun 07, 2023
0.9900
1.050
0.9897
1.050
216,709
+0.10(+10.42%)
Jun 06, 2023
0.9500
1.050
0.9500
0.9509
371,993
+0.02(+2.00%)
Jun 05, 2023
0.9500
1.020
0.9200
0.9323
320,655
-0.02(-2.45%)
Jun 02, 2023
0.9400
0.9800
0.9250
0.9557
190,614
+0.04(+4.07%)
Jun 01, 2023
0.9458
0.9500
0.9105
0.9183
51,393
-0.03(-2.93%)
May 31, 2023
0.9600
0.9600
0.9067
0.9460
164,977
+0.00(+0.01%)
May 30, 2023
0.9200
0.9500
0.9001
0.9459
81,259
+0.02(+2.04%)
May 26, 2023
0.9100
0.9500
0.9100
0.9270
45,343
+0.00(+0.41%)
May 25, 2023
0.9300
0.9500
0.9111
0.9232
50,399
-0.02(-2.32%)
May 24, 2023
0.9444
0.9500
0.9300
0.9451
85,428
-0.00(-0.52%)
May 23, 2023
0.9500
0.9599
0.9496
0.9500
189,024
+0.00(+0.45%)
May 22, 2023
0.9500
0.9645
0.9062
0.9457
330,238
+0.00(+0.00%)
May 19, 2023
0.9400
0.9800
0.9152
0.9457
280,200
+0.03(+3.33%)
May 18, 2023
0.8919
0.9400
0.8800
0.9152
133,337
+0.02(+2.22%)
May 17, 2023
0.8300
0.9500
0.8201
0.8953
106,294
+0.09(+10.90%)
May 16, 2023
0.8200
0.8560
0.7759
0.8073
254,099
-0.01(-1.31%)
May 15, 2023
0.9501
0.9599
0.7921
0.8180
229,750
-0.09(-9.62%)
May 12, 2023
1.000
1.040
0.8906
0.9051
427,967
-0.09(-9.49%)
May 11, 2023
1.000
1.140
0.9600
1.000
841,798
-0.06(-5.66%)
May 10, 2023
0.7100
1.180
0.7069
1.060
5,524,631
+0.34(+47.63%)
May 09, 2023
0.7617
0.7625
0.7002
0.7180
283,046
-0.02(-2.75%)
May 08, 2023
0.7700
0.7992
0.7202
0.7383
536,216
-0.01(-0.94%)
May 05, 2023
0.7000
0.7700
0.7000
0.7453
242,406
+0.03(+4.05%)
May 04, 2023
0.7300
0.7644
0.6900
0.7163
268,628
-0.01(-1.90%)
May 03, 2023
0.7627
0.7958
0.7101
0.7302
124,043
-0.02(-2.65%)
May 02, 2023
0.7858
0.8200
0.7110
0.7501
344,144
-0.04(-5.05%)
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.