Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

3.490 +0.170 (+5.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	3.480	3.490	3.350	3.490	6,058	+0.17(+5.12%)
Jul 19, 2024	3.400	3.400	3.300	3.320	2,218	+0.01(+0.30%)
Jul 18, 2024	3.500	3.500	3.310	3.310	1,891	-0.17(-4.89%)
Jul 17, 2024	3.700	3.700	3.480	3.480	6,577	+0.03(+0.87%)
Jul 16, 2024	3.610	3.620	3.450	3.450	5,610	-0.15(-4.17%)
Jul 15, 2024	3.620	3.650	3.540	3.600	16,536	-0.01(-0.28%)
Jul 12, 2024	3.610	3.630	3.420	3.610	15,868	+0.06(+1.69%)
Jul 11, 2024	3.600	3.680	3.530	3.550	17,366	-0.06(-1.66%)
Jul 10, 2024	3.660	3.660	3.610	3.610	12,068	-0.04(-1.09%)
Jul 09, 2024	3.640	3.719	3.640	3.650	3,770	+0.00(+0.00%)
Jul 08, 2024	3.540	3.725	3.540	3.650	6,070	+0.07(+1.96%)
Jul 05, 2024	3.660	3.680	3.520	3.580	10,132	-0.09(-2.45%)
Jul 03, 2024	3.490	3.710	3.416	3.670	2,278	+0.07(+1.94%)
Jul 02, 2024	3.610	3.760	3.540	3.600	14,903	+0.05(+1.41%)
Jul 01, 2024	3.570	3.840	3.550	3.550	10,071	+0.05(+1.43%)
Jun 28, 2024	3.880	3.880	3.380	3.500	82,577	-0.28(-7.41%)
Jun 27, 2024	3.880	3.880	3.780	3.780	9,235	-0.05(-1.18%)
Jun 26, 2024	3.700	3.990	3.700	3.825	24,757	+0.12(+3.10%)
Jun 25, 2024	3.860	3.860	3.710	3.710	12,106	-0.09(-2.37%)
Jun 24, 2024	3.700	3.800	3.650	3.800	12,390	+0.18(+4.97%)
Jun 21, 2024	3.700	3.920	3.620	3.620	27,251	-0.13(-3.47%)
Jun 20, 2024	3.810	3.915	3.750	3.750	4,938	+0.00(+0.00%)
Jun 18, 2024	3.920	3.920	3.750	3.750	3,990	-0.05(-1.32%)
Jun 17, 2024	3.910	3.920	3.750	3.800	12,729	-0.14(-3.43%)
Jun 14, 2024	3.910	3.974	3.860	3.935	5,132	+0.01(+0.25%)
Jun 13, 2024	4.030	4.030	3.890	3.925	13,683	+0.00(+0.13%)
Jun 12, 2024	3.930	3.940	3.800	3.920	18,055	+0.03(+0.77%)
Jun 11, 2024	3.910	4.000	3.890	3.890	10,353	+0.00(+0.00%)
Jun 10, 2024	4.090	4.090	3.890	3.890	7,245	-0.01(-0.26%)
Jun 07, 2024	3.980	4.040	3.890	3.900	17,746	+0.05(+1.30%)
Jun 06, 2024	4.000	4.020	3.720	3.850	26,731	-0.15(-3.75%)
Jun 05, 2024	4.031	4.055	3.910	4.000	18,957	+0.09(+2.30%)
Jun 04, 2024	4.105	4.183	3.910	3.910	14,842	-0.24(-5.78%)
Jun 03, 2024	3.910	4.150	3.910	4.150	8,675	+0.10(+2.47%)
May 31, 2024	3.900	4.050	3.900	4.050	8,323	+0.15(+3.75%)
May 29, 2024				3.904	622	+0.09(+2.46%)
May 28, 2024	4.000	4.110	3.800	3.810	6,446	+0.01(+0.26%)
May 24, 2024	4.030	4.050	3.800	3.800	8,578	-0.14(-3.55%)
May 23, 2024	3.900	4.060	3.800	3.940	12,237	+0.04(+1.03%)
May 22, 2024	4.000	4.020	3.900	3.900	11,949	-0.13(-3.23%)
May 21, 2024	4.100	4.100	4.030	4.030	3,023	+0.00(+0.12%)
May 20, 2024	3.970	4.100	3.970	4.025	4,065	+0.07(+1.81%)
May 17, 2024	3.926	3.990	3.916	3.954	7,580	-0.04(-0.91%)
May 16, 2024	3.900	4.000	3.900	3.990	6,913	+0.07(+1.79%)
May 15, 2024	3.930	3.937	3.920	3.920	9,768	-0.08(-2.00%)
May 14, 2024	3.900	4.280	3.900	4.000	8,370	+0.06(+1.53%)
May 13, 2024	3.940	3.940	3.940	3.940	327	+0.04(+1.02%)
May 10, 2024	3.940	3.954	3.900	3.900	2,900	-0.04(-1.01%)
May 09, 2024	3.970	3.970	3.900	3.940	4,804	+0.02(+0.51%)
May 08, 2024	3.900	3.980	3.900	3.920	12,628	+0.02(+0.51%)
May 07, 2024	3.920	3.990	3.900	3.900	11,321	-0.09(-2.25%)
May 06, 2024	3.950	3.990	3.931	3.990	3,717	+0.06(+1.65%)
May 03, 2024	3.925	3.925	3.925	3.925	2,012	-0.07(-1.65%)
May 02, 2024	3.991	3.991	3.991	3.991	647	+0.08(+2.07%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices