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 )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Nov 01, 2017 11.45 11.50 11.25 11.30 5,306 -0.15(-1.31%)
Oct 31, 2017 11.25 11.68 11.10 11.45 27,603 +0.25(+2.23%)
Oct 30, 2017 11.20 11.40 10.75 11.20 14,566 +0.05(+0.45%)
Oct 27, 2017 11.20 11.45 11.15 11.15 5,909 -0.10(-0.89%)
Oct 26, 2017 11.35 11.35 11.15 11.25 5,510 -0.25(-2.17%)
Oct 25, 2017 11.55 11.75 11.25 11.50 7,444 +0.00(+0.00%)
Oct 24, 2017 12.05 12.22 11.45 11.50 21,338 -0.50(-4.17%)
Oct 23, 2017 13.05 13.05 12.00 12.00 16,462 -1.10(-8.40%)
Oct 20, 2017 13.15 13.30 12.75 13.10 10,298 -0.05(-0.38%)
Oct 19, 2017 13.05 13.35 13.05 13.15 13,384 +0.40(+3.14%)
Oct 18, 2017 12.65 12.95 12.65 12.75 5,037 +0.15(+1.19%)
Oct 17, 2017 13.50 13.55 12.45 12.60 17,930 -0.60(-4.55%)
Oct 16, 2017 13.25 13.25 12.95 13.20 7,024 +0.00(+0.00%)
Oct 13, 2017 13.00 13.35 13.00 13.20 20,100 +0.50(+3.94%)
Oct 12, 2017 12.55 12.85 12.40 12.70 23,203 +0.25(+2.01%)
Oct 11, 2017 12.55 12.70 12.25 12.45 16,003 +0.00(+0.00%)
Oct 10, 2017 12.80 12.90 12.35 12.45 20,137 -0.20(-1.58%)
Oct 09, 2017 13.25 13.25 12.60 12.65 8,500 -0.15(-1.17%)
Oct 06, 2017 12.80 13.05 12.55 12.80 11,868 -0.30(-2.29%)
Oct 05, 2017 13.05 13.25 12.75 13.10 46,547 +0.10(+0.77%)
Oct 04, 2017 13.15 13.20 12.95 13.00 30,436 +0.00(+0.00%)
Oct 03, 2017 13.15 13.30 12.50 13.00 37,896 -0.20(-1.52%)
Oct 02, 2017 13.35 14.00 13.15 13.20 11,667 -0.05(-0.38%)
Sep 29, 2017 13.30 13.55 13.20 13.25 24,108 -0.10(-0.75%)
Sep 28, 2017 13.15 13.45 12.70 13.35 24,090 -0.10(-0.74%)
Sep 27, 2017 13.50 13.50 13.05 13.45 41,282 +0.05(+0.37%)
Sep 26, 2017 13.35 13.50 13.25 13.40 9,098 +0.00(+0.00%)
Sep 25, 2017 13.60 13.60 13.25 13.40 51,342 -0.20(-1.47%)
Sep 22, 2017 13.35 13.90 13.35 13.60 12,302 +0.30(+2.26%)
Sep 21, 2017 13.35 13.40 13.20 13.30 4,701 +0.05(+0.38%)
Sep 20, 2017 13.60 13.60 13.15 13.25 47,805 -0.35(-2.57%)
Sep 19, 2017 13.55 13.62 13.20 13.60 35,074 +0.20(+1.49%)
Sep 18, 2017 13.05 13.65 13.05 13.40 28,039 +0.25(+1.90%)
Sep 15, 2017 13.05 13.30 12.85 13.15 86,578 +0.15(+1.15%)
Sep 14, 2017 12.75 13.05 12.60 13.00 10,333 +0.40(+3.17%)
Sep 13, 2017 12.50 12.60 12.45 12.60 20,374 +0.15(+1.20%)
Sep 12, 2017 12.69 12.70 12.40 12.45 11,206 -0.20(-1.58%)
Sep 11, 2017 12.20 12.70 12.20 12.65 11,034 +0.45(+3.69%)
Sep 08, 2017 11.95 12.55 11.95 12.20 15,247 +0.15(+1.24%)
Sep 07, 2017 12.35 12.35 11.60 12.05 75,267 -0.30(-2.43%)
Sep 06, 2017 12.20 12.70 12.20 12.35 22,729 +0.35(+2.92%)
Sep 05, 2017 12.00 12.50 12.00 12.00 19,503 +0.25(+2.13%)
Sep 01, 2017 11.30 11.95 11.15 11.75 26,293 +0.65(+5.86%)
Aug 31, 2017 11.25 11.45 10.95 11.10 28,153 +0.25(+2.30%)
Aug 30, 2017 10.65 10.95 10.65 10.85 7,541 -0.10(-0.91%)
Aug 29, 2017 10.95 11.00 10.80 10.95 6,227 +0.00(+0.00%)
Aug 28, 2017 11.00 11.20 10.95 10.95 4,211 -0.05(-0.45%)
Aug 25, 2017 11.45 11.45 10.90 11.00 2,804 +0.00(+0.00%)
Aug 24, 2017 11.65 12.05 10.90 11.00 21,859 -0.50(-4.35%)
Aug 23, 2017 10.40 11.85 10.40 11.50 35,774 +1.00(+9.52%)
Aug 22, 2017 10.30 10.85 10.30 10.50 11,934 +0.35(+3.45%)
Aug 21, 2017 10.00 10.35 10.00 10.15 3,150 +0.00(+0.00%)
Aug 18, 2017 10.00 10.20 9.850 10.15 8,175 -0.10(-0.98%)
Aug 17, 2017 10.40 10.40 9.600 10.25 7,289 +0.00(+0.00%)
Aug 16, 2017 10.70 10.70 10.15 10.25 7,496 -0.20(-1.91%)
Aug 15, 2017 10.65 10.65 10.15 10.45 3,425 -0.25(-2.34%)
Aug 14, 2017 10.60 10.90 10.10 10.70 19,590 +0.55(+5.42%)
Aug 11, 2017 10.20 10.20 10.00 10.15 2,676 +0.05(+0.50%)
Aug 10, 2017 10.00 10.10 9.850 10.10 6,501 +0.10(+1.00%)
Aug 09, 2017 9.900 10.30 9.900 10.00 14,362 -0.20(-1.96%)
Aug 08, 2017 10.05 11.10 10.05 10.20 15,240 +0.15(+1.49%)
Aug 07, 2017 9.350 10.05 9.350 10.05 3,066 -0.05(-0.50%)
Aug 04, 2017 9.550 10.10 9.500 10.10 5,668 +0.40(+4.12%)
Aug 03, 2017 10.55 10.90 9.500 9.700 28,382 -1.00(-9.35%)
Aug 02, 2017 11.25 11.25 10.50 10.70 10,629 -0.75(-6.55%)
Aug 01, 2017 11.20 11.45 11.20 11.45 1,309 +0.30(+2.69%)
Jul 31, 2017 10.95 11.65 10.95 11.15 8,092 +0.10(+0.90%)
Jul 28, 2017 11.60 11.65 11.00 11.05 13,087 -0.45(-3.91%)
Jul 27, 2017 11.35 12.10 11.30 11.50 20,065 -0.10(-0.86%)
Jul 26, 2017 12.15 12.15 11.45 11.60 14,630 -0.45(-3.73%)
Jul 25, 2017 12.15 12.15 12.05 12.05 12,602 -0.10(-0.82%)
Jul 24, 2017 11.95 12.30 11.95 12.15 3,489 +0.05(+0.41%)
Jul 21, 2017 12.20 12.60 11.78 12.10 10,011 +0.15(+1.26%)
Jul 20, 2017 11.80 11.95 11.80 11.95 3,037 -0.20(-1.65%)
Jul 19, 2017 12.50 12.50 12.15 12.15 5,589 +0.05(+0.41%)
Jul 18, 2017 11.95 12.20 11.85 12.10 6,077 -0.05(-0.41%)
Jul 17, 2017 11.85 12.45 11.80 12.15 8,660 +0.25(+2.10%)
Jul 14, 2017 12.10 12.10 11.90 11.90 2,892 -0.25(-2.06%)
Jul 13, 2017 11.95 12.15 11.95 12.15 3,233 -0.05(-0.41%)
Jul 12, 2017 11.85 12.30 11.85 12.20 5,741 +0.30(+2.52%)
Jul 11, 2017 12.30 12.30 11.75 11.90 3,500 -0.20(-1.65%)
Jul 10, 2017 12.15 12.40 11.95 12.10 5,485 -0.45(-3.59%)
Jul 07, 2017 12.50 12.65 12.25 12.55 2,762 -0.10(-0.79%)
Jul 06, 2017 12.90 12.90 12.65 12.65 5,070 -0.35(-2.69%)
Jul 05, 2017 13.15 13.15 12.95 13.00 6,094 -0.15(-1.14%)
Jul 03, 2017 12.90 13.45 12.80 13.15 3,426 +0.15(+1.15%)
Jun 30, 2017 12.95 13.75 12.90 13.00 19,049 -0.10(-0.76%)
Jun 29, 2017 12.20 13.30 12.05 13.10 43,302 +1.10(+9.17%)
Jun 28, 2017 11.65 12.40 11.65 12.00 9,510 +0.05(+0.42%)
Jun 27, 2017 12.40 12.40 11.50 11.95 13,946 -0.15(-1.24%)
Jun 26, 2017 10.80 12.30 10.65 12.10 24,467 +1.20(+11.01%)
Jun 23, 2017 11.65 11.75 10.45 10.90 344,200 -0.85(-7.23%)
Jun 22, 2017 11.90 12.00 11.55 11.75 20,766 -0.05(-0.42%)
Jun 21, 2017 11.90 12.20 11.55 11.80 15,042 -0.15(-1.26%)
Jun 20, 2017 11.40 12.28 11.40 11.95 13,917 +0.45(+3.91%)
Jun 19, 2017 11.70 11.75 11.40 11.50 14,943 +0.30(+2.68%)
Jun 16, 2017 11.75 12.15 11.20 11.20 42,278 -0.45(-3.86%)
Jun 15, 2017 11.50 12.15 11.45 11.65 11,525 +0.05(+0.43%)
Jun 14, 2017 11.45 12.40 11.25 11.60 45,746 +0.35(+3.11%)
Jun 13, 2017 11.35 11.90 11.18 11.25 11,316 +0.05(+0.45%)
Jun 12, 2017 12.80 12.80 11.15 11.20 24,179 -1.80(-13.85%)
Jun 09, 2017 12.80 13.30 12.75 13.00 28,553 +0.10(+0.78%)
Jun 08, 2017 12.35 13.00 12.35 12.90 24,960 +0.45(+3.61%)
Jun 07, 2017 12.05 12.70 12.05 12.45 11,898 +0.80(+6.87%)
Jun 06, 2017 11.85 12.10 11.10 11.65 11,423 -0.60(-4.90%)
Jun 05, 2017 12.39 12.39 11.25 12.25 16,994 +0.10(+0.82%)
Jun 02, 2017 11.93 12.35 11.40 12.15 13,699 +0.20(+1.67%)
Jun 01, 2017 12.20 12.20 11.85 11.95 11,224 -0.30(-2.45%)
May 31, 2017 11.85 12.25 11.75 12.25 17,739 +0.50(+4.26%)
May 30, 2017 12.20 12.20 11.60 11.75 9,028 -0.05(-0.42%)
May 26, 2017 11.95 12.00 11.50 11.80 23,762 +0.03(+0.21%)
May 25, 2017 11.15 12.20 11.15 11.78 9,550 +0.93(+8.53%)
May 24, 2017 10.50 11.50 10.45 10.85 11,991 -0.68(-5.86%)
May 23, 2017 12.03 12.15 11.40 11.53 15,896 -0.62(-5.14%)
May 22, 2017 11.90 12.25 11.90 12.15 18,437 +0.20(+1.67%)
May 19, 2017 11.50 12.10 11.20 11.95 21,207 +0.55(+4.82%)
May 18, 2017 11.20 11.40 11.20 11.40 3,626 +0.20(+1.79%)
May 17, 2017 10.95 11.20 10.90 11.20 5,488 +0.00(+0.00%)
May 16, 2017 11.00 11.35 10.55 11.20 8,579 +0.20(+1.82%)
May 15, 2017 10.95 11.10 10.85 11.00 6,447 +0.25(+2.33%)
May 12, 2017 10.45 10.75 10.45 10.75 3,413 +0.30(+2.87%)
May 11, 2017 9.650 10.95 9.650 10.45 6,063 +0.10(+0.97%)
May 10, 2017 10.00 10.40 10.00 10.35 2,891 +0.10(+0.98%)
May 09, 2017 10.10 10.25 8.755 10.25 10,914 -0.05(-0.49%)
May 08, 2017 10.60 10.73 10.30 10.30 7,813 -0.25(-2.37%)
May 05, 2017 10.75 10.75 10.50 10.55 1,932 +0.05(+0.48%)
May 04, 2017 10.40 10.70 10.40 10.50 2,297 +0.15(+1.45%)
May 03, 2017 10.40 10.70 10.00 10.35 7,721 +0.00(+0.00%)
May 02, 2017 10.40 10.70 10.30 10.35 9,982 +0.00(+0.00%)
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.