Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspirato Incorporated - Class A Common Stock (NQ: ISPO )

3.900 -0.040 (-1.02%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 30, 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 (%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.