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 )

9.150 -0.100 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2019 7.210 7.340 7.170 7.190 11,965 -0.03(-0.42%)
Sep 27, 2019 7.140 7.400 7.090 7.220 6,000 +0.04(+0.56%)
Sep 26, 2019 7.150 7.250 7.120 7.180 6,538 -0.03(-0.42%)
Sep 25, 2019 7.250 7.340 6.990 7.210 9,615 -0.05(-0.69%)
Sep 24, 2019 7.440 7.550 7.260 7.260 5,371 -0.17(-2.29%)
Sep 23, 2019 7.370 7.536 7.370 7.430 3,809 -0.05(-0.67%)
Sep 20, 2019 7.440 7.500 6.650 7.480 47,200 +0.02(+0.27%)
Sep 19, 2019 7.270 7.560 7.270 7.460 5,342 -0.10(-1.32%)
Sep 18, 2019 7.540 7.600 7.200 7.560 20,133 -0.03(-0.40%)
Sep 17, 2019 7.010 7.780 7.010 7.590 23,227 +0.09(+1.20%)
Sep 16, 2019 7.150 7.600 7.000 7.500 25,865 +0.04(+0.54%)
Sep 13, 2019 7.510 7.700 7.405 7.460 17,900 -0.02(-0.27%)
Sep 12, 2019 6.975 7.480 6.975 7.480 14,223 +0.32(+4.47%)
Sep 11, 2019 7.000 7.200 6.970 7.160 4,811 +0.24(+3.47%)
Sep 10, 2019 6.887 7.080 6.795 6.920 3,560 -0.15(-2.12%)
Sep 09, 2019 7.060 7.340 6.990 7.070 3,164 -0.01(-0.14%)
Sep 06, 2019 6.880 7.150 6.880 7.080 9,600 +0.23(+3.36%)
Sep 05, 2019 6.368 6.870 6.368 6.850 4,826 +0.10(+1.48%)
Sep 04, 2019 6.800 6.840 6.640 6.750 2,777 +0.03(+0.45%)
Sep 03, 2019 6.990 7.150 6.700 6.720 7,443 -0.27(-3.86%)
Aug 30, 2019 7.320 7.615 6.940 6.990 23,600 -0.53(-7.05%)
Aug 29, 2019 7.250 7.700 7.250 7.520 30,980 +0.16(+2.17%)
Aug 28, 2019 6.819 7.360 6.819 7.360 10,035 +0.40(+5.75%)
Aug 27, 2019 6.910 7.000 6.884 6.960 14,094 +0.07(+1.02%)
Aug 26, 2019 6.673 6.900 6.673 6.890 4,278 +0.19(+2.84%)
Aug 23, 2019 6.500 6.780 6.500 6.700 6,700 -0.12(-1.76%)
Aug 22, 2019 7.160 7.160 6.810 6.820 4,409 -0.29(-4.08%)
Aug 21, 2019 7.334 7.334 7.040 7.110 10,285 +0.01(+0.14%)
Aug 20, 2019 7.400 7.420 6.923 7.100 16,583 -0.30(-4.05%)
Aug 19, 2019 7.250 7.405 6.700 7.400 25,574 +0.24(+3.35%)
Aug 16, 2019 7.080 7.585 7.080 7.160 7,100 +0.16(+2.29%)
Aug 15, 2019 7.050 7.215 6.970 7.000 34,419 +0.04(+0.57%)
Aug 14, 2019 7.620 7.620 6.775 6.960 13,323 -0.65(-8.54%)
Aug 13, 2019 7.803 7.803 7.510 7.610 6,357 +0.01(+0.13%)
Aug 12, 2019 5.910 7.600 5.510 7.600 19,545 +0.94(+14.11%)
Aug 09, 2019 7.400 7.400 6.660 6.660 42,800 -0.69(-9.39%)
Aug 08, 2019 7.780 7.780 7.350 7.350 12,385 +0.09(+1.24%)
Aug 07, 2019 7.390 7.470 7.100 7.260 10,333 +0.03(+0.41%)
Aug 06, 2019 7.250 7.650 7.150 7.230 25,036 -0.03(-0.41%)
Aug 05, 2019 7.150 7.400 7.150 7.260 6,934 -0.52(-6.68%)
Aug 02, 2019 8.150 8.170 7.750 7.780 12,000 -0.47(-5.70%)
Aug 01, 2019 8.340 8.650 8.180 8.250 14,071 +0.27(+3.38%)
Jul 31, 2019 8.250 8.380 7.980 7.980 18,305 +0.42(+5.56%)
Jul 30, 2019 7.470 7.830 7.170 7.560 14,198 +0.15(+2.02%)
Jul 29, 2019 7.600 7.700 7.410 7.410 8,012 -0.25(-3.26%)
Jul 26, 2019 7.100 7.810 7.100 7.660 17,800 +0.29(+3.93%)
Jul 25, 2019 7.450 7.480 7.330 7.370 5,448 -0.16(-2.12%)
Jul 24, 2019 7.554 7.765 7.491 7.530 6,283 -0.08(-1.05%)
Jul 23, 2019 7.868 7.868 7.530 7.610 5,433 -0.23(-2.93%)
Jul 22, 2019 7.960 8.280 7.770 7.840 8,513 -0.29(-3.57%)
Jul 19, 2019 8.570 8.570 7.920 8.130 21,500 -0.06(-0.73%)
Jul 18, 2019 9.487 9.487 8.130 8.190 16,983 -0.34(-3.99%)
Jul 17, 2019 8.730 8.740 8.460 8.530 10,785 +0.04(+0.47%)
Jul 16, 2019 8.520 8.715 8.380 8.490 8,469 -0.07(-0.82%)
Jul 15, 2019 8.940 8.940 8.500 8.560 11,077 -0.22(-2.51%)
Jul 12, 2019 8.880 8.950 8.610 8.780 13,700 +0.03(+0.34%)
Jul 11, 2019 8.950 8.950 8.640 8.750 12,826 -0.20(-2.23%)
Jul 10, 2019 8.950 9.000 8.700 8.950 30,526 +0.00(+0.00%)
Jul 09, 2019 9.000 9.000 8.780 8.950 11,179 -0.05(-0.56%)
Jul 08, 2019 9.000 9.100 8.970 9.000 13,645 +0.00(+0.00%)
Jul 05, 2019 8.940 9.050 8.830 9.000 19,500 +0.25(+2.86%)
Jul 03, 2019 8.600 8.930 8.600 8.750 14,300 -0.24(-2.67%)
Jul 02, 2019 8.860 9.010 8.573 8.990 32,407 +0.20(+2.28%)
Jul 01, 2019 8.370 8.910 8.280 8.790 20,952 +0.35(+4.15%)
Jun 28, 2019 8.530 8.530 8.170 8.440 880,800 +0.02(+0.24%)
Jun 27, 2019 8.510 8.690 8.300 8.420 24,041 +0.17(+2.06%)
Jun 26, 2019 8.440 8.550 8.140 8.250 21,772 -0.02(-0.24%)
Jun 25, 2019 8.620 8.800 8.165 8.270 15,922 -0.27(-3.16%)
Jun 24, 2019 9.070 9.070 8.540 8.540 20,239 -0.53(-5.84%)
Jun 21, 2019 8.600 9.090 8.540 9.070 84,000 +0.57(+6.71%)
Jun 20, 2019 9.180 9.180 8.140 8.500 21,147 -0.54(-5.97%)
Jun 19, 2019 9.000 9.110 8.880 9.040 15,366 +0.06(+0.72%)
Jun 18, 2019 8.950 9.130 8.870 8.975 19,714 -0.01(-0.06%)
Jun 17, 2019 8.530 9.000 8.530 8.980 37,151 +0.33(+3.82%)
Jun 14, 2019 8.570 8.650 8.160 8.650 26,800 +0.14(+1.65%)
Jun 13, 2019 9.000 9.700 8.065 8.510 48,341 -0.38(-4.27%)
Jun 12, 2019 7.870 8.890 7.870 8.890 119,744 +1.08(+13.83%)
Jun 11, 2019 7.900 7.975 7.710 7.810 64,916 +0.16(+2.09%)
Jun 10, 2019 7.750 7.890 7.540 7.650 60,245 +0.15(+2.00%)
Jun 07, 2019 7.400 7.810 7.396 7.500 9,700 +0.20(+2.74%)
Jun 06, 2019 7.500 7.500 7.051 7.300 20,900 -0.05(-0.68%)
Jun 05, 2019 7.450 7.500 7.210 7.350 20,337 -0.11(-1.47%)
Jun 04, 2019 7.450 7.930 7.400 7.460 18,347 +0.05(+0.67%)
Jun 03, 2019 7.270 7.410 7.175 7.410 9,298 -0.02(-0.27%)
May 31, 2019 7.670 7.930 7.385 7.430 26,500 -0.41(-5.23%)
May 30, 2019 7.850 7.900 7.570 7.840 11,192 +0.22(+2.89%)
May 29, 2019 7.790 7.950 7.610 7.620 10,718 -0.20(-2.56%)
May 28, 2019 7.330 7.860 7.230 7.820 9,961 +0.22(+2.89%)
May 24, 2019 7.420 7.670 7.400 7.600 11,300 +0.17(+2.29%)
May 23, 2019 7.200 7.540 7.200 7.430 9,370 -0.22(-2.88%)
May 22, 2019 7.890 7.890 7.650 7.650 11,372 -0.27(-3.41%)
May 21, 2019 8.000 8.000 7.800 7.920 21,397 -0.08(-1.00%)
May 20, 2019 8.000 8.060 7.850 8.000 16,345 +0.07(+0.88%)
May 17, 2019 7.830 8.020 7.830 7.930 12,900 +0.13(+1.67%)
May 16, 2019 8.210 8.210 7.546 7.800 14,529 -0.31(-3.82%)
May 15, 2019 7.350 8.220 7.280 8.110 23,601 +0.68(+9.15%)
May 14, 2019 7.380 7.590 7.183 7.430 23,033 -0.01(-0.13%)
May 13, 2019 7.830 7.830 6.970 7.440 23,212 +0.17(+2.34%)
May 10, 2019 6.540 7.470 6.540 7.270 28,500 +0.18(+2.54%)
May 09, 2019 7.480 7.695 6.510 7.090 9,218 -0.57(-7.44%)
May 08, 2019 7.690 7.845 7.640 7.660 27,698 +0.01(+0.13%)
May 07, 2019 7.890 7.920 7.650 7.650 20,556 -0.27(-3.41%)
May 06, 2019 7.620 8.090 7.620 7.920 17,828 +0.11(+1.41%)
May 03, 2019 7.670 8.000 7.665 7.810 55,000 +0.34(+4.55%)
May 02, 2019 7.770 7.840 7.210 7.470 4,458 -0.32(-4.11%)
May 01, 2019 7.930 8.140 7.730 7.790 15,171 -0.08(-1.02%)
Apr 30, 2019 7.495 7.997 7.045 7.870 43,472 -0.33(-4.02%)
Apr 29, 2019 8.600 8.600 8.070 8.200 20,050 -0.40(-4.65%)
Apr 26, 2019 8.390 8.700 7.720 8.600 90,100 +0.23(+2.75%)
Apr 25, 2019 7.860 8.530 7.660 8.370 19,281 +0.56(+7.17%)
Apr 24, 2019 7.850 7.950 7.720 7.810 41,184 -0.19(-2.38%)
Apr 23, 2019 7.350 8.000 7.270 8.000 34,725 +0.80(+11.11%)
Apr 22, 2019 7.120 7.200 6.670 7.200 11,529 +0.08(+1.12%)
Apr 18, 2019 7.470 7.470 7.120 7.120 3,500 +0.11(+1.57%)
Apr 17, 2019 7.010 7.100 6.950 7.010 4,178 +0.01(+0.14%)
Apr 16, 2019 6.970 7.190 6.770 7.000 18,429 -0.08(-1.13%)
Apr 15, 2019 7.240 7.240 7.080 7.080 6,447 +0.08(+1.14%)
Apr 12, 2019 7.000 7.000 7.000 7.000 1,400 -0.01(-0.14%)
Apr 11, 2019 6.870 7.040 6.850 7.010 5,332 +0.16(+2.34%)
Apr 10, 2019 6.810 7.000 6.810 6.850 9,150 +0.01(+0.15%)
Apr 09, 2019 6.820 6.840 6.820 6.840 1,500 +0.00(+0.00%)
Apr 08, 2019 6.840 6.880 6.770 6.840 12,364 +0.02(+0.29%)
Apr 05, 2019 6.710 6.880 6.710 6.820 56,600 +0.04(+0.59%)
Apr 04, 2019 6.820 6.820 6.520 6.780 3,868 +0.21(+3.20%)
Apr 03, 2019 6.408 6.730 6.408 6.570 6,306 -0.17(-2.52%)
Apr 02, 2019 6.620 6.750 6.570 6.740 9,600 +0.08(+1.20%)
Apr 01, 2019 6.650 6.750 6.530 6.660 10,507 -0.00(-0.08%)
Mar 29, 2019 6.530 6.750 6.500 6.665 9,200 +0.12(+1.76%)
Mar 28, 2019 6.580 6.650 6.540 6.550 6,869 -0.06(-0.91%)
Mar 27, 2019 6.630 6.660 6.430 6.610 18,575 -0.01(-0.15%)
Mar 26, 2019 6.570 6.750 6.570 6.620 7,757 +0.11(+1.69%)
Mar 25, 2019 6.450 6.580 6.410 6.510 2,317 +0.22(+3.50%)
Mar 22, 2019 6.550 6.580 6.290 6.290 7,000 -0.24(-3.68%)
Mar 21, 2019 6.730 6.770 6.500 6.530 28,048 -0.25(-3.69%)
Mar 20, 2019 6.700 6.780 6.700 6.780 9,905 +0.08(+1.19%)
Mar 19, 2019 6.720 6.750 6.650 6.700 9,069 -0.05(-0.74%)
Mar 18, 2019 6.850 6.880 6.510 6.750 10,332 -0.15(-2.17%)
Mar 15, 2019 6.480 7.420 6.280 6.900 66,600 +0.42(+6.48%)
Mar 14, 2019 6.780 6.780 6.480 6.480 2,651 -0.37(-5.40%)
Mar 13, 2019 6.890 6.890 6.760 6.850 5,060 -0.15(-2.07%)
Mar 12, 2019 6.810 6.995 6.810 6.995 9,934 +0.25(+3.63%)
Mar 11, 2019 6.800 6.870 6.750 6.750 1,341 -0.03(-0.44%)
Mar 08, 2019 6.620 6.830 6.620 6.780 11,500 +0.00(+0.07%)
Mar 07, 2019 6.510 6.930 6.510 6.775 2,053 +0.11(+1.57%)
Mar 06, 2019 6.080 6.840 6.080 6.670 2,509 -0.22(-3.19%)
Mar 05, 2019 7.090 7.140 6.734 6.890 16,562 -0.16(-2.27%)
Mar 04, 2019 6.990 7.060 6.380 7.050 34,180 +0.20(+2.92%)
Mar 01, 2019 7.170 7.170 6.820 6.850 13,200 +0.03(+0.44%)
Feb 28, 2019 6.800 6.920 6.800 6.820 2,832 -0.08(-1.16%)
Feb 27, 2019 7.130 7.130 6.600 6.900 8,574 -0.01(-0.14%)
Feb 26, 2019 6.880 7.040 6.870 6.910 19,163 +0.01(+0.14%)
Feb 25, 2019 7.000 7.000 6.815 6.900 7,539 -0.05(-0.72%)
Feb 22, 2019 6.870 7.000 6.830 6.950 11,000 +0.05(+0.72%)
Feb 21, 2019 6.890 6.910 6.760 6.900 13,076 +0.06(+0.88%)
Feb 20, 2019 6.900 6.940 6.840 6.840 8,931 -0.08(-1.16%)
Feb 19, 2019 6.950 6.950 6.650 6.920 12,797 +0.04(+0.58%)
Feb 15, 2019 6.620 7.010 6.620 6.880 17,900 +0.01(+0.15%)
Feb 14, 2019 6.780 7.100 6.780 6.870 20,688 +0.00(+0.00%)
Feb 13, 2019 7.200 7.200 6.730 6.870 22,521 -0.38(-5.24%)
Feb 12, 2019 6.560 7.250 6.560 7.250 18,891 +0.35(+5.07%)
Feb 11, 2019 7.450 7.450 6.860 6.900 21,742 -0.02(-0.29%)
Feb 08, 2019 6.910 7.000 6.700 6.920 515,600 +0.01(+0.22%)
Feb 07, 2019 7.040 7.105 6.850 6.905 18,935 -0.08(-1.07%)
Feb 06, 2019 7.050 7.555 6.940 6.980 19,810 -0.03(-0.43%)
Feb 05, 2019 7.000 7.010 6.870 7.010 27,338 +0.03(+0.43%)
Feb 04, 2019 6.940 7.000 6.810 6.980 5,687 +0.19(+2.80%)
Feb 01, 2019 6.760 6.950 6.680 6.790 16,100 +0.01(+0.15%)
Jan 31, 2019 6.850 6.872 6.750 6.780 10,951 -0.07(-1.02%)
Jan 30, 2019 6.750 7.000 6.650 6.850 20,591 +0.10(+1.48%)
Jan 29, 2019 6.680 6.760 6.545 6.750 9,835 +0.25(+3.85%)
Jan 28, 2019 6.640 6.850 6.300 6.500 18,035 -0.25(-3.70%)
Jan 25, 2019 7.000 7.100 6.655 6.750 15,200 -0.35(-4.93%)
Jan 24, 2019 7.210 7.210 6.740 7.100 23,845 +0.85(+13.60%)
Jan 23, 2019 6.060 6.350 6.020 6.250 7,321 +0.30(+5.04%)
Jan 22, 2019 5.850 6.220 5.830 5.950 8,265 +0.12(+2.06%)
Jan 18, 2019 5.820 5.850 5.820 5.830 1,700 +0.16(+2.82%)
Jan 17, 2019 5.628 5.850 5.628 5.670 3,242 +0.07(+1.25%)
Jan 16, 2019 5.850 5.850 5.600 5.600 1,087 -0.21(-3.61%)
Jan 15, 2019 5.440 5.820 5.440 5.810 1,604 +0.30(+5.44%)
Jan 14, 2019 5.640 5.700 5.510 5.510 9,296 -0.12(-2.13%)
Jan 11, 2019 5.360 5.630 5.360 5.630 1,000 +0.20(+3.68%)
Jan 10, 2019 5.430 5.430 5.430 5.430 775 -0.17(-3.04%)
Jan 09, 2019 5.820 5.820 5.460 5.600 4,009 +0.23(+4.28%)
Jan 08, 2019 5.490 5.650 5.370 5.370 1,209 +0.06(+1.13%)
Jan 07, 2019 5.680 5.700 5.310 5.310 2,346 +0.04(+0.76%)
Jan 04, 2019 5.140 5.630 5.140 5.270 1,800 +0.41(+8.44%)
Jan 03, 2019 4.860 4.860 4.860 91 +0.00(+0.00%)
Jan 02, 2019 4.860 4.860 4.860 4.860 490 +0.06(+1.25%)
Dec 31, 2018 4.800 4.860 4.800 4.800 9,400 +0.00(+0.00%)
Dec 28, 2018 4.800 4.860 4.740 4.800 33,900 +0.01(+0.21%)
Dec 27, 2018 4.880 4.880 4.745 4.790 13,257 +0.23(+5.04%)
Dec 26, 2018 4.670 4.670 4.555 4.560 6,266 -0.31(-6.37%)
Dec 24, 2018 4.780 4.910 4.770 4.870 2,000 -0.13(-2.60%)
Dec 21, 2018 5.050 5.050 4.960 5.000 4,600 +0.00(+0.00%)
Dec 20, 2018 5.000 5.018 4.950 5.000 26,924 +0.00(+0.00%)
Dec 19, 2018 5.001 5.015 4.950 5.000 22,550 +0.00(+0.00%)
Dec 18, 2018 4.720 5.050 4.720 5.000 15,924 +0.29(+6.16%)
Dec 17, 2018 5.140 5.140 4.560 4.710 14,025 -0.32(-6.36%)
Dec 14, 2018 5.220 5.220 5.030 5.030 3,500 -0.19(-3.64%)
Dec 13, 2018 5.250 5.250 5.220 5.220 858 -0.17(-3.15%)
Dec 12, 2018 5.200 5.390 5.190 5.390 3,606 +0.24(+4.66%)
Dec 11, 2018 5.250 5.250 5.150 5.150 1,848 -0.05(-0.96%)
Dec 10, 2018 3.860 5.230 3.860 5.200 24,612 -0.13(-2.44%)
Dec 07, 2018 4.770 5.380 4.770 5.330 11,600 +0.33(+6.60%)
Dec 06, 2018 4.780 5.780 4.780 5.000 6,687 +0.20(+4.17%)
Dec 04, 2018 5.000 5.000 4.700 4.800 68,100 -0.27(-5.33%)
Dec 03, 2018 5.790 5.790 4.960 5.070 46,183 -0.33(-6.11%)
Nov 30, 2018 5.580 5.665 5.235 5.400 39,000 -0.18(-3.23%)
Nov 29, 2018 6.000 6.180 5.410 5.580 41,147 -0.18(-3.12%)
Nov 28, 2018 5.770 6.000 5.750 5.760 31,240 -0.31(-5.11%)
Nov 27, 2018 6.240 6.265 5.950 6.070 25,419 -0.16(-2.57%)
Nov 26, 2018 6.240 6.270 6.200 6.230 3,667 -0.07(-1.11%)
Nov 23, 2018 6.040 6.300 6.010 6.300 4,100 +0.10(+1.61%)
Nov 21, 2018 6.200 6.200 6.200 0 -0.05(-0.88%)
Nov 20, 2018 6.200 6.330 6.200 6.255 19,047 -0.01(-0.16%)
Nov 19, 2018 6.231 6.320 6.200 6.265 10,839 +0.06(+1.05%)
Nov 16, 2018 6.310 6.520 6.200 6.200 20,100 -0.36(-5.49%)
Nov 15, 2018 6.400 6.560 6.320 6.560 7,818 +0.15(+2.34%)
Nov 14, 2018 6.410 6.410 6.410 81 +0.00(+0.00%)
Nov 13, 2018 6.740 6.740 6.400 6.410 3,964 -0.19(-2.88%)
Nov 12, 2018 6.660 6.730 6.600 6.600 5,390 -0.05(-0.75%)
Nov 09, 2018 6.820 6.820 6.650 6.650 1,400 +0.14(+2.15%)
Nov 08, 2018 6.520 6.555 6.500 6.510 6,477 -0.20(-2.98%)
Nov 07, 2018 6.750 6.750 6.581 6.710 2,273 +0.04(+0.60%)
Nov 06, 2018 6.340 6.800 6.340 6.670 5,067 +0.27(+4.22%)
Nov 05, 2018 6.340 6.910 6.340 6.400 15,701 +0.11(+1.75%)
Nov 02, 2018 6.280 6.730 6.280 6.290 4,100 +0.04(+0.64%)
Nov 01, 2018 6.730 7.050 6.250 6.250 23,950 -0.11(-1.73%)
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%)
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.