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

Inspired Entertainment Inc (NQ: INSE )

9.110 +0.100 (+1.11%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2018 6.250 6.420 6.250 6.360 4,341 +0.09(+1.44%)
Oct 30, 2018 6.400 6.490 6.270 6.270 4,780 -0.24(-3.69%)
Oct 29, 2018 6.950 6.950 6.500 6.510 5,992 -0.48(-6.87%)
Oct 26, 2018 6.790 8.000 6.420 6.990 17,300 -0.33(-4.51%)
Oct 25, 2018 6.910 7.510 6.750 7.320 9,948 +0.44(+6.40%)
Oct 24, 2018 6.870 7.280 6.870 6.880 7,565 -0.30(-4.18%)
Oct 23, 2018 7.650 7.650 6.730 7.180 22,720 -0.42(-5.53%)
Oct 22, 2018 7.490 7.690 7.480 7.600 3,845 +0.11(+1.47%)
Oct 19, 2018 7.650 7.870 7.350 7.490 1,800 -0.17(-2.22%)
Oct 18, 2018 7.870 7.870 7.360 7.660 14,070 -0.34(-4.25%)
Oct 17, 2018 7.960 8.000 7.650 8.000 19,214 +0.00(+0.00%)
Oct 16, 2018 8.030 8.112 7.740 8.000 36,157 -0.15(-1.84%)
Oct 15, 2018 8.150 8.150 7.710 8.150 23,521 +0.11(+1.37%)
Oct 12, 2018 7.680 8.040 7.630 8.040 44,000 +0.45(+5.93%)
Oct 11, 2018 7.510 7.850 7.400 7.590 29,198 +0.26(+3.55%)
Oct 10, 2018 7.040 7.570 7.040 7.330 23,517 +0.25(+3.53%)
Oct 09, 2018 7.010 7.080 6.820 7.080 7,475 +0.12(+1.72%)
Oct 08, 2018 6.900 7.100 6.800 6.960 18,836 +0.16(+2.35%)
Oct 05, 2018 6.840 6.920 6.700 6.800 9,000 +0.00(+0.00%)
Oct 04, 2018 6.700 6.990 6.600 6.800 39,314 +0.05(+0.74%)
Oct 03, 2018 6.920 6.920 6.750 6.750 3,873 +0.11(+1.66%)
Oct 02, 2018 6.649 6.649 6.500 6.640 13,131 -0.15(-2.21%)
Oct 01, 2018 6.450 7.186 6.450 6.790 66,025 +0.69(+11.31%)
Sep 28, 2018 6.350 6.400 6.100 6.100 14,600 -0.25(-3.94%)
Sep 27, 2018 6.350 6.350 6.350 6.350 217 +0.00(+0.00%)
Sep 26, 2018 6.300 6.500 6.300 6.350 9,079 +0.05(+0.79%)
Sep 25, 2018 7.445 7.445 6.300 6.300 15,583 -0.30(-4.55%)
Sep 24, 2018 6.400 6.900 6.400 6.600 2,237 +0.15(+2.33%)
Sep 21, 2018 6.350 6.500 6.300 6.450 22,500 +0.10(+1.57%)
Sep 20, 2018 6.350 6.350 6.350 6.350 2,422 +0.05(+0.79%)
Sep 19, 2018 6.350 6.411 6.300 6.300 7,097 +0.00(+0.00%)
Sep 18, 2018 6.300 6.400 6.300 6.300 3,393 +0.00(+0.00%)
Sep 17, 2018 6.350 6.400 6.300 6.300 5,805 -0.10(-1.56%)
Sep 14, 2018 6.400 6.450 6.400 6.400 4,600 +0.10(+1.59%)
Sep 13, 2018 6.050 6.400 6.050 6.300 5,189 +0.00(+0.00%)
Sep 12, 2018 6.350 6.400 6.250 6.300 7,476 -0.15(-2.33%)
Sep 11, 2018 6.450 6.650 6.350 6.450 9,141 +0.05(+0.78%)
Sep 10, 2018 6.600 6.600 6.300 6.400 5,768 -0.20(-3.03%)
Sep 07, 2018 6.850 6.850 6.500 6.600 17,100 -0.30(-4.35%)
Sep 06, 2018 7.000 7.100 6.900 6.900 7,672 -0.07(-1.08%)
Sep 05, 2018 6.850 7.050 6.850 6.975 20,628 +0.02(+0.36%)
Sep 04, 2018 7.080 7.100 6.850 6.950 12,415 -0.15(-2.11%)
Aug 31, 2018 7.100 7.100 7.100 0 +0.05(+0.71%)
Aug 30, 2018 6.950 7.150 6.950 7.050 7,817 +0.00(+0.00%)
Aug 29, 2018 7.350 7.400 7.000 7.050 12,040 +0.00(+0.00%)
Aug 28, 2018 7.000 7.450 7.000 7.050 7,062 +0.00(+0.00%)
Aug 27, 2018 7.550 7.550 7.050 7.050 5,790 -0.05(-0.70%)
Aug 24, 2018 7.950 7.950 7.100 7.100 23,300 -0.05(-0.70%)
Aug 23, 2018 7.150 7.464 7.100 7.150 12,329 -0.10(-1.38%)
Aug 22, 2018 7.150 7.400 7.150 7.250 2,429 +0.15(+2.11%)
Aug 21, 2018 7.050 7.200 7.050 7.100 6,496 +0.00(+0.00%)
Aug 20, 2018 7.150 7.150 7.000 7.100 27,967 +0.10(+1.43%)
Aug 17, 2018 7.150 7.250 6.900 7.000 12,200 -0.25(-3.45%)
Aug 16, 2018 7.071 7.250 7.071 7.250 1,911 -0.05(-0.68%)
Aug 15, 2018 7.010 7.300 7.000 7.300 20,927 +0.22(+3.18%)
Aug 14, 2018 6.350 7.600 6.350 7.075 32,336 -0.88(-11.01%)
Aug 13, 2018 7.650 7.950 7.119 7.950 33,554 +0.35(+4.61%)
Aug 10, 2018 7.500 7.650 7.450 7.600 15,400 +0.25(+3.40%)
Aug 09, 2018 7.300 7.550 7.100 7.350 17,055 +0.25(+3.52%)
Aug 08, 2018 7.200 7.200 7.000 7.100 12,854 -0.10(-1.39%)
Aug 07, 2018 7.350 7.350 7.100 7.200 32,261 -0.05(-0.69%)
Aug 06, 2018 7.000 7.500 6.900 7.250 32,688 +0.35(+5.07%)
Aug 03, 2018 6.650 7.050 6.600 6.900 18,000 +0.05(+0.73%)
Aug 02, 2018 6.750 6.900 6.700 6.850 4,621 +0.05(+0.74%)
Aug 01, 2018 6.800 6.800 6.550 6.800 23,108 +0.10(+1.49%)
Jul 31, 2018 6.700 6.750 6.200 6.700 34,022 -0.05(-0.74%)
Jul 30, 2018 6.650 7.000 6.550 6.750 25,078 +0.10(+1.50%)
Jul 27, 2018 6.650 6.850 6.550 6.650 55,300 -0.05(-0.75%)
Jul 26, 2018 6.650 7.000 6.600 6.700 28,160 +0.10(+1.52%)
Jul 25, 2018 6.550 6.700 6.350 6.600 45,025 +0.10(+1.54%)
Jul 24, 2018 6.450 6.600 6.150 6.500 26,833 +0.10(+1.56%)
Jul 23, 2018 6.313 6.500 6.250 6.400 14,965 +0.00(+0.00%)
Jul 20, 2018 6.300 6.400 5.411 6.400 33,841 +0.15(+2.40%)
Jul 19, 2018 6.100 6.400 6.050 6.250 127,925 +0.15(+2.46%)
Jul 18, 2018 6.200 6.300 6.100 6.100 42,042 -0.15(-2.40%)
Jul 17, 2018 6.250 6.350 6.200 6.250 31,264 +0.05(+0.81%)
Jul 16, 2018 6.150 6.300 6.150 6.200 29,686 +0.00(+0.00%)
Jul 13, 2018 6.150 6.250 6.100 6.200 26,537 +0.05(+0.81%)
Jul 12, 2018 6.050 6.250 6.050 6.150 11,136 +0.05(+0.82%)
Jul 11, 2018 6.100 6.200 6.000 6.100 18,504 +0.05(+0.83%)
Jul 10, 2018 5.800 6.350 5.800 6.050 12,938 +0.20(+3.42%)
Jul 09, 2018 6.050 5.650 5.850 69,120 -0.20(-3.31%)
Jul 06, 2018 6.450 6.650 5.950 6.050 133,851 -0.55(-8.33%)
Jul 05, 2018 6.850 6.850 6.600 6.600 14,067 -0.15(-2.22%)
Jul 03, 2018 6.750 6.750 6.750 0 +0.45(+7.14%)
Jul 02, 2018 6.250 6.300 6.150 6.300 13,144 +0.05(+0.80%)
Jun 29, 2018 6.250 6.250 6.150 6.250 6,373 +0.05(+0.81%)
Jun 28, 2018 6.150 6.250 6.150 6.200 18,922 +0.10(+1.64%)
Jun 27, 2018 6.450 6.500 6.100 6.100 43,283 -0.35(-5.43%)
Jun 26, 2018 6.250 6.550 6.150 6.450 35,488 +0.20(+3.20%)
Jun 25, 2018 6.607 6.750 6.150 6.250 62,899 -0.25(-3.85%)
Jun 22, 2018 6.400 6.600 6.375 6.500 650,124 +0.10(+1.56%)
Jun 21, 2018 6.050 6.500 6.000 6.400 76,583 +0.30(+4.92%)
Jun 20, 2018 6.100 6.175 5.905 6.100 54,756 +0.05(+0.83%)
Jun 19, 2018 5.800 6.150 5.800 6.050 108,231 +0.40(+7.08%)
Jun 18, 2018 6.000 6.000 5.575 5.650 134,315 -0.25(-4.24%)
Jun 15, 2018 5.900 5.650 5.900 80,311 +0.25(+4.42%)
Jun 14, 2018 5.850 5.950 5.600 5.650 96,777 -0.15(-2.59%)
Jun 13, 2018 5.900 5.900 5.750 5.800 97,811 -0.10(-1.69%)
Jun 12, 2018 5.700 6.000 5.600 5.900 45,473 +0.15(+2.61%)
Jun 11, 2018 5.750 5.750 5.600 5.750 30,147 +0.05(+0.88%)
Jun 08, 2018 5.700 5.850 5.650 5.700 57,597 +0.05(+0.88%)
Jun 07, 2018 5.850 5.850 5.600 5.650 49,583 -0.15(-2.59%)
Jun 06, 2018 5.950 6.000 5.800 5.800 41,822 -0.15(-2.52%)
Jun 05, 2018 5.900 6.050 5.875 5.950 107,628 +0.00(+0.00%)
Jun 04, 2018 6.700 6.700 5.800 5.950 229,152 -0.65(-9.85%)
Jun 01, 2018 6.550 6.700 6.500 6.600 27,706 +0.05(+0.76%)
May 31, 2018 6.700 6.725 6.550 6.550 82,131 -0.10(-1.50%)
May 30, 2018 6.700 6.700 6.450 6.650 27,653 -0.05(-0.75%)
May 29, 2018 6.650 6.950 6.650 6.700 42,135 +0.05(+0.75%)
May 25, 2018 6.650 6.650 6.650 0 +0.10(+1.53%)
May 24, 2018 6.650 6.650 6.450 6.550 30,612 +0.00(+0.00%)
May 23, 2018 6.250 6.550 6.150 6.550 22,155 +0.30(+4.80%)
May 22, 2018 6.400 6.600 6.250 6.250 56,249 -0.20(-3.10%)
May 21, 2018 6.050 6.550 5.950 6.450 110,473 +0.55(+9.32%)
May 18, 2018 5.500 5.950 5.500 5.900 163,726 +0.40(+7.27%)
May 17, 2018 6.200 6.250 5.250 5.500 161,390 -1.00(-15.38%)
May 16, 2018 6.650 6.750 6.450 6.500 75,872 -0.20(-2.99%)
May 15, 2018 6.600 6.850 6.500 6.700 54,126 +0.35(+5.51%)
May 14, 2018 6.350 6.500 6.050 6.350 87,496 +0.05(+0.79%)
May 11, 2018 6.200 6.350 6.200 6.300 16,918 -0.05(-0.79%)
May 10, 2018 5.600 6.400 5.500 6.350 46,003 +0.75(+13.39%)
May 09, 2018 5.250 6.350 5.250 5.600 101,662 +0.40(+7.69%)
May 08, 2018 5.325 5.350 5.150 5.200 31,852 -0.05(-0.95%)
May 07, 2018 5.000 5.300 5.000 5.250 23,575 +0.25(+5.00%)
May 04, 2018 4.850 5.050 4.850 5.000 16,899 +0.15(+3.09%)
May 03, 2018 4.950 5.000 4.750 4.850 108,681 -0.10(-2.02%)
May 02, 2018 4.950 5.050 4.900 4.950 42,892 +0.00(+0.00%)
May 01, 2018 4.850 5.000 4.775 4.950 18,863 -0.05(-1.00%)
Apr 30, 2018 4.900 5.000 4.850 5.000 15,152 +0.10(+2.04%)
Apr 27, 2018 4.850 5.000 4.850 4.900 51,433 +0.10(+2.08%)
Apr 26, 2018 4.800 4.850 4.750 4.800 11,260 +0.05(+1.05%)
Apr 25, 2018 4.784 4.871 4.700 4.750 17,917 -0.10(-2.06%)
Apr 24, 2018 5.150 5.150 4.400 4.850 202,675 -0.40(-7.62%)
Apr 23, 2018 5.350 5.350 5.250 5.250 26,262 -0.15(-2.78%)
Apr 20, 2018 5.350 5.509 5.250 5.400 15,704 +0.00(+0.00%)
Apr 19, 2018 5.400 5.450 5.350 5.400 13,668 +0.00(+0.00%)
Apr 18, 2018 5.450 5.450 5.225 5.400 28,425 +0.00(+0.00%)
Apr 17, 2018 5.300 5.450 5.275 5.400 13,271 -0.05(-0.92%)
Apr 16, 2018 5.300 5.500 5.300 5.450 32,315 +0.00(+0.00%)
Apr 13, 2018 5.500 5.500 5.340 5.450 13,893 +0.00(+0.00%)
Apr 12, 2018 5.550 5.600 5.400 5.450 12,886 -0.10(-1.80%)
Apr 11, 2018 5.750 5.750 5.400 5.550 30,279 -0.25(-4.31%)
Apr 10, 2018 5.800 5.950 5.750 5.800 22,092 -0.10(-1.69%)
Apr 09, 2018 5.500 6.150 5.450 5.900 13,799 +0.40(+7.27%)
Apr 06, 2018 5.800 5.800 5.375 5.500 24,599 +0.00(+0.00%)
Apr 05, 2018 5.500 5.500 5.325 5.500 31,877 +0.05(+0.92%)
Apr 04, 2018 5.500 5.600 5.400 5.450 18,454 +0.10(+1.87%)
Apr 03, 2018 5.300 5.350 5.150 5.350 37,968 +0.05(+0.94%)
Apr 02, 2018 5.500 5.500 5.250 5.300 14,100 -0.20(-3.64%)
Mar 29, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 28, 2018 5.450 5.850 5.250 5.500 76,402 +0.00(+0.00%)
Mar 27, 2018 5.500 6.000 5.450 5.500 61,972 -0.20(-3.51%)
Mar 26, 2018 5.800 5.900 5.400 5.700 20,347 -0.05(-0.87%)
Mar 23, 2018 5.900 5.950 5.750 5.750 17,630 -0.10(-1.71%)
Mar 22, 2018 5.850 5.884 5.800 5.850 14,950 -0.03(-0.43%)
Mar 21, 2018 5.950 5.950 5.800 5.875 47,666 -0.12(-2.08%)
Mar 20, 2018 6.150 6.200 5.900 6.000 54,620 -0.05(-0.83%)
Mar 19, 2018 5.850 6.200 5.800 6.050 86,901 +0.50(+9.01%)
Mar 16, 2018 5.500 6.000 5.450 5.550 301,488 +0.00(+0.00%)
Mar 15, 2018 5.550 5.633 5.500 5.550 16,864 -0.05(-0.89%)
Mar 14, 2018 5.700 5.700 5.405 5.600 15,071 -0.15(-2.61%)
Mar 13, 2018 6.000 6.000 5.750 5.750 13,663 -0.20(-3.36%)
Mar 12, 2018 5.800 5.950 5.775 5.950 14,920 +0.10(+1.71%)
Mar 09, 2018 5.800 5.900 5.650 5.850 14,550 -0.05(-0.85%)
Mar 08, 2018 5.900 5.950 5.800 5.900 7,350 +0.00(+0.00%)
Mar 07, 2018 5.850 6.150 5.800 5.900 12,302 +0.05(+0.85%)
Mar 06, 2018 5.750 6.300 5.750 5.850 22,462 +0.10(+1.74%)
Mar 05, 2018 5.800 5.950 5.500 5.750 18,099 +0.45(+8.49%)
Mar 02, 2018 5.400 5.700 5.200 5.300 82,864 -0.20(-3.64%)
Mar 01, 2018 5.500 5.700 5.150 5.500 37,308 +0.10(+1.85%)
Feb 28, 2018 5.600 5.600 5.300 5.400 21,465 -0.20(-3.57%)
Feb 27, 2018 5.750 5.750 5.550 5.600 18,088 -0.15(-2.61%)
Feb 26, 2018 5.500 5.850 5.450 5.750 19,111 +0.30(+5.50%)
Feb 23, 2018 5.650 5.650 5.400 5.450 23,586 -0.20(-3.54%)
Feb 22, 2018 5.550 5.650 5.500 5.650 19,215 +0.10(+1.80%)
Feb 21, 2018 5.600 5.675 5.550 5.550 27,468 +0.00(+0.00%)
Feb 20, 2018 5.475 5.650 5.450 5.550 14,333 +0.00(+0.00%)
Feb 16, 2018 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 15, 2018 6.200 6.250 5.500 5.550 42,552 -0.65(-10.48%)
Feb 14, 2018 6.400 6.500 6.150 6.200 20,166 -0.30(-4.62%)
Feb 13, 2018 5.800 6.650 5.800 6.500 85,694 +0.75(+13.04%)
Feb 12, 2018 5.450 5.850 5.450 5.750 19,143 +0.30(+5.50%)
Feb 09, 2018 5.650 5.700 5.400 5.450 64,873 -0.15(-2.68%)
Feb 08, 2018 5.700 5.600 5.600 135,591 +0.00(+0.00%)
Feb 07, 2018 5.850 5.850 5.450 5.600 199,479 -0.15(-2.61%)
Feb 06, 2018 5.850 6.000 5.700 5.750 52,587 -0.15(-2.54%)
Feb 05, 2018 5.700 6.250 5.700 5.900 70,805 +0.15(+2.61%)
Feb 02, 2018 6.550 6.550 5.700 5.750 275,436 -0.80(-12.21%)
Feb 01, 2018 6.250 6.600 6.250 6.550 272,001 -0.05(-0.76%)
Jan 31, 2018 6.500 6.850 6.500 6.600 100,403 +0.10(+1.54%)
Jan 30, 2018 6.600 6.600 6.400 6.500 58,836 -0.10(-1.52%)
Jan 29, 2018 5.900 6.700 5.900 6.600 148,186 +0.60(+10.00%)
Jan 26, 2018 6.200 6.250 5.800 6.000 150,283 -0.20(-3.23%)
Jan 25, 2018 6.400 6.556 6.150 6.200 113,784 -0.30(-4.62%)
Jan 24, 2018 7.400 7.550 6.000 6.500 424,848 -1.15(-15.03%)
Jan 23, 2018 7.750 7.866 7.605 7.650 96,661 -0.20(-2.55%)
Jan 22, 2018 7.750 8.000 7.750 7.850 110,933 -0.10(-1.26%)
Jan 19, 2018 7.950 8.000 7.700 7.950 156,540 +0.25(+3.25%)
Jan 18, 2018 7.750 8.350 7.700 7.700 1,640,648 -0.25(-3.14%)
Jan 17, 2018 8.750 8.750 7.300 7.950 18,001 -0.60(-7.02%)
Jan 16, 2018 8.950 8.950 8.250 8.550 16,950 -0.75(-8.06%)
Jan 12, 2018 9.300 9.300 9.300 0 +0.15(+1.64%)
Jan 11, 2018 9.050 9.250 9.050 9.150 7,576 +0.00(+0.00%)
Jan 10, 2018 9.100 9.150 9.100 9.150 810 -0.10(-1.08%)
Jan 09, 2018 9.400 9.400 9.200 9.250 11,286 -0.30(-3.14%)
Jan 08, 2018 9.500 9.550 9.500 9.550 2,025 +0.00(+0.00%)
Jan 05, 2018 9.600 9.650 9.500 9.550 2,091 -0.10(-1.04%)
Jan 04, 2018 9.700 9.727 9.650 9.650 3,143 -0.12(-1.28%)
Jan 03, 2018 9.750 9.800 9.750 9.775 6,467 +0.08(+0.77%)
Jan 02, 2018 9.995 9.700 9.700 6,918 -0.10(-1.02%)
Dec 29, 2017 9.800 9.800 9.800 0 +0.05(+0.51%)
Dec 28, 2017 9.950 9.950 9.725 9.750 6,597 -0.25(-2.50%)
Dec 27, 2017 10.30 10.40 9.900 10.00 4,442 +0.10(+1.01%)
Dec 26, 2017 9.750 10.00 9.750 9.900 4,968 +0.00(+0.00%)
Dec 22, 2017 10.00 10.00 9.850 9.900 4,829 -0.10(-1.00%)
Dec 21, 2017 10.80 11.03 9.900 10.00 13,091 -0.80(-7.41%)
Dec 20, 2017 11.30 12.15 10.75 10.80 6,041 +0.30(+2.86%)
Dec 19, 2017 10.40 10.65 10.15 10.50 12,094 +0.25(+2.44%)
Dec 18, 2017 9.450 10.50 9.450 10.25 9,053 +0.85(+9.04%)
Dec 15, 2017 9.100 9.400 9.000 9.400 40,319 +0.25(+2.73%)
Dec 14, 2017 9.966 9.975 9.000 9.150 20,102 -0.55(-5.67%)
Dec 13, 2017 9.000 9.750 8.979 9.700 8,122 +0.75(+8.38%)
Dec 12, 2017 9.000 9.000 8.850 8.950 3,230 +0.05(+0.56%)
Dec 11, 2017 9.050 9.050 8.900 8.900 1,189 -0.05(-0.56%)
Dec 08, 2017 9.000 9.150 8.900 8.950 5,715 +0.05(+0.56%)
Dec 07, 2017 9.000 9.000 8.900 8.900 1,292 +0.05(+0.56%)
Dec 06, 2017 8.800 8.900 8.800 8.850 2,240 +0.15(+1.72%)
Dec 05, 2017 9.000 9.050 8.700 8.700 5,997 -0.30(-3.33%)
Dec 04, 2017 9.650 9.650 8.700 9.000 8,538 -0.50(-5.26%)
Dec 01, 2017 9.100 9.600 9.100 9.500 4,732 +0.30(+3.26%)
Nov 30, 2017 9.450 9.800 8.700 9.200 22,161 -0.45(-4.66%)
Nov 29, 2017 11.60 11.60 9.300 9.650 33,137 -0.30(-3.02%)
Nov 28, 2017 10.40 10.40 9.850 9.950 6,520 +0.20(+2.05%)
Nov 27, 2017 9.550 9.800 9.550 9.750 3,653 +0.30(+3.17%)
Nov 24, 2017 9.550 9.650 9.400 9.450 3,825 -0.30(-3.08%)
Nov 22, 2017 9.750 9.800 9.750 9.750 2,579 +0.00(+0.00%)
Nov 21, 2017 9.950 10.00 9.500 9.750 10,256 -0.25(-2.50%)
Nov 20, 2017 10.00 10.00 9.950 10.00 9,648 +0.05(+0.50%)
Nov 17, 2017 9.800 9.950 9.800 9.950 2,826 +0.00(+0.00%)
Nov 16, 2017 10.00 10.10 9.900 9.950 4,310 -0.15(-1.49%)
Nov 15, 2017 10.10 10.20 10.10 10.10 4,448 +0.15(+1.51%)
Nov 14, 2017 10.10 10.50 9.850 9.950 11,918 -0.05(-0.50%)
Nov 13, 2017 9.950 10.05 9.750 10.00 3,409 -0.10(-0.99%)
Nov 10, 2017 9.950 10.50 9.850 10.10 22,842 +0.00(+0.00%)
Nov 09, 2017 10.30 10.30 9.700 10.10 17,418 -0.30(-2.88%)
Nov 08, 2017 10.80 10.95 10.30 10.40 21,145 -0.50(-4.59%)
Nov 07, 2017 11.60 11.60 10.35 10.90 7,723 -0.60(-5.22%)
Nov 06, 2017 11.20 11.50 11.20 11.50 4,305 +0.30(+2.68%)
Nov 03, 2017 11.25 11.40 11.15 11.20 12,004 +0.00(+0.00%)
Nov 02, 2017 11.30 11.50 10.95 11.20 15,429 -0.10(-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.