Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Spire Global Inc (NY: SPIR )

9.880 -0.030 (-0.30%)
Official Closing Price Updated: 7:00 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 (%)
May 17, 2024 9.510 10.25 9.510 9.880 665,822 -0.03(-0.30%)
May 16, 2024 8.500 10.29 8.270 9.910 2,609,353 -1.43(-12.61%)
May 15, 2024 12.28 12.28 11.33 11.34 696,400 -0.83(-6.82%)
May 14, 2024 11.82 12.24 11.79 12.17 279,665 +0.63(+5.46%)
May 13, 2024 11.97 12.18 11.47 11.54 347,848 -0.26(-2.20%)
May 10, 2024 11.80 12.30 11.55 11.80 392,630 +0.49(+4.33%)
May 09, 2024 10.81 11.75 10.81 11.31 270,967 +0.52(+4.82%)
May 08, 2024 10.68 10.94 10.60 10.79 205,574 -0.09(-0.83%)
May 07, 2024 11.19 11.68 10.85 10.88 201,554 -0.26(-2.33%)
May 06, 2024 10.95 11.26 10.86 11.14 229,836 +0.42(+3.92%)
May 03, 2024 10.53 10.95 10.53 10.72 209,623 +0.48(+4.69%)
May 02, 2024 10.44 10.53 10.05 10.24 160,706 +0.04(+0.39%)
May 01, 2024 10.34 10.55 9.965 10.20 207,443 -0.24(-2.30%)
Apr 30, 2024 10.25 10.55 10.04 10.44 302,601 +0.06(+0.58%)
Apr 29, 2024 9.990 10.41 9.840 10.38 281,089 +0.48(+4.85%)
Apr 26, 2024 9.780 10.04 9.650 9.900 212,566 +0.16(+1.64%)
Apr 25, 2024 9.970 9.990 9.470 9.740 351,366 -0.46(-4.51%)
Apr 24, 2024 10.37 10.50 9.970 10.20 182,451 -0.09(-0.87%)
Apr 23, 2024 9.850 10.47 9.850 10.29 314,757 +0.48(+4.89%)
Apr 22, 2024 10.07 10.18 9.710 9.810 404,071 -0.17(-1.70%)
Apr 19, 2024 9.640 10.25 9.570 9.980 391,648 +0.15(+1.53%)
Apr 18, 2024 10.39 10.62 9.750 9.830 451,851 -0.30(-2.96%)
Apr 17, 2024 10.71 10.83 10.12 10.13 267,215 -0.45(-4.25%)
Apr 16, 2024 10.17 10.84 10.12 10.58 275,727 +0.41(+4.03%)
Apr 15, 2024 10.97 11.26 10.11 10.17 482,510 -0.74(-6.78%)
Apr 12, 2024 11.55 11.63 10.83 10.91 338,833 -0.74(-6.35%)
Apr 11, 2024 11.49 11.68 11.01 11.65 428,505 +0.26(+2.28%)
Apr 10, 2024 11.71 11.97 11.35 11.39 417,742 -0.78(-6.41%)
Apr 09, 2024 12.57 12.65 11.91 12.17 331,989 -0.42(-3.34%)
Apr 08, 2024 12.07 12.69 11.82 12.59 389,580 +0.65(+5.44%)
Apr 05, 2024 11.77 12.15 11.47 11.94 366,827 +0.13(+1.10%)
Apr 04, 2024 11.83 12.56 11.78 11.81 568,667 +0.17(+1.46%)
Apr 03, 2024 11.86 11.99 11.53 11.64 265,491 -0.33(-2.76%)
Apr 02, 2024 11.37 11.97 11.00 11.97 427,571 +0.37(+3.19%)
Apr 01, 2024 12.21 12.29 11.17 11.60 587,288 -0.40(-3.33%)
Mar 28, 2024 12.04 12.39 11.97 12.00 360,034 -0.05(-0.41%)
Mar 27, 2024 11.86 12.49 11.64 12.05 548,973 +0.41(+3.52%)
Mar 26, 2024 12.50 12.53 11.53 11.64 693,640 -0.79(-6.36%)
Mar 25, 2024 11.85 12.48 11.38 12.43 910,868 +0.40(+3.33%)
Mar 22, 2024 11.69 12.47 11.62 12.03 1,956,692 +0.64(+5.62%)
Mar 21, 2024 15.19 15.38 11.10 11.39 4,876,400 -6.08(-34.80%)
Mar 20, 2024 15.99 18.44 15.02 17.47 2,528,206 +1.46(+9.12%)
Mar 19, 2024 14.28 19.40 14.16 16.01 7,625,977 +3.73(+30.37%)
Mar 18, 2024 12.06 12.57 11.61 12.28 173,073 +0.33(+2.76%)
Mar 15, 2024 11.67 12.14 11.67 11.95 151,771 +0.13(+1.10%)
Mar 14, 2024 12.20 12.45 11.72 11.82 123,257 -0.35(-2.88%)
Mar 13, 2024 11.80 12.91 11.67 12.17 203,750 +0.33(+2.79%)
Mar 12, 2024 11.84 12.03 11.22 11.84 221,890 -0.11(-0.92%)
Mar 11, 2024 12.65 12.90 11.90 11.95 222,298 -0.73(-5.76%)
Mar 08, 2024 13.66 14.20 12.65 12.68 356,571 -0.94(-6.90%)
Mar 07, 2024 12.50 13.68 10.41 13.62 650,963 +1.12(+8.96%)
Mar 06, 2024 12.21 12.68 12.02 12.50 148,330 +0.53(+4.43%)
Mar 05, 2024 11.74 12.30 11.74 11.97 89,072 -0.04(-0.33%)
Mar 04, 2024 12.62 12.65 11.58 12.01 173,733 -0.47(-3.77%)
Mar 01, 2024 12.26 12.75 11.88 12.48 205,333 +0.08(+0.65%)
Feb 29, 2024 11.48 12.59 11.31 12.40 221,446 +1.09(+9.64%)
Feb 28, 2024 11.83 11.83 11.27 11.31 96,097 -0.75(-6.22%)
Feb 27, 2024 11.50 12.16 11.11 12.06 176,397 +0.75(+6.63%)
Feb 26, 2024 10.79 11.39 10.77 11.31 129,608 +0.46(+4.24%)
Feb 23, 2024 10.80 10.99 10.70 10.85 112,546 +0.04(+0.37%)
Feb 22, 2024 11.50 11.59 10.67 10.81 243,578 -0.61(-5.34%)
Feb 21, 2024 12.06 12.09 10.75 11.42 235,966 -0.86(-7.00%)
Feb 20, 2024 11.70 12.32 11.60 12.28 127,785 +0.54(+4.60%)
Feb 16, 2024 11.72 12.10 11.58 11.74 133,952 -0.16(-1.34%)
Feb 15, 2024 11.34 11.95 11.13 11.90 223,401 +0.60(+5.31%)
Feb 14, 2024 11.03 11.32 10.80 11.30 183,066 +0.43(+3.96%)
Feb 13, 2024 10.66 11.14 10.40 10.87 224,580 -0.42(-3.72%)
Feb 12, 2024 10.55 11.68 10.48 11.29 488,212 +0.85(+8.14%)
Feb 09, 2024 8.500 10.44 8.500 10.44 699,426 +2.29(+28.10%)
Feb 08, 2024 7.480 8.323 7.380 8.150 208,115 +0.75(+10.14%)
Feb 07, 2024 7.350 7.500 7.150 7.400 107,796 +0.05(+0.68%)
Feb 06, 2024 7.270 7.590 7.225 7.350 138,064 +0.10(+1.38%)
Feb 05, 2024 6.970 7.280 6.850 7.250 67,268 +0.23(+3.28%)
Feb 02, 2024 7.150 7.190 6.885 7.020 72,699 -0.24(-3.31%)
Feb 01, 2024 7.160 7.360 7.000 7.260 76,885 +0.15(+2.11%)
Jan 31, 2024 7.130 7.460 7.060 7.110 66,284 -0.06(-0.84%)
Jan 30, 2024 7.490 7.490 7.124 7.170 61,005 -0.38(-5.03%)
Jan 29, 2024 7.040 7.550 7.000 7.550 84,184 +0.49(+6.94%)
Jan 26, 2024 7.100 7.140 6.950 7.060 39,173 +0.08(+1.15%)
Jan 25, 2024 7.000 7.080 6.810 6.980 50,811 +0.02(+0.29%)
Jan 24, 2024 7.480 7.610 6.930 6.960 128,502 -0.43(-5.82%)
Jan 23, 2024 6.950 7.420 6.870 7.390 228,017 +0.42(+6.03%)
Jan 22, 2024 7.140 7.240 6.770 6.970 252,159 -0.01(-0.14%)
Jan 19, 2024 6.680 7.082 6.570 6.980 117,835 +0.32(+4.80%)
Jan 18, 2024 6.760 6.890 6.620 6.660 59,967 +0.08(+1.22%)
Jan 17, 2024 6.520 6.630 6.380 6.580 62,637 -0.07(-1.05%)
Jan 16, 2024 6.820 6.840 6.570 6.650 70,088 -0.24(-3.48%)
Jan 12, 2024 6.850 7.000 6.710 6.890 72,085 +0.08(+1.17%)
Jan 11, 2024 7.010 7.084 6.770 6.810 145,328 -0.25(-3.54%)
Jan 10, 2024 7.010 7.170 6.920 7.060 114,125 +0.04(+0.57%)
Jan 09, 2024 7.050 7.170 6.950 7.020 144,380 -0.16(-2.23%)
Jan 08, 2024 7.310 7.440 7.070 7.180 120,389 +0.03(+0.42%)
Jan 05, 2024 7.630 7.630 7.090 7.150 158,407 -0.38(-5.05%)
Jan 04, 2024 7.460 7.710 7.160 7.530 137,186 +0.06(+0.80%)
Jan 03, 2024 7.590 7.746 7.350 7.470 117,301 -0.27(-3.49%)
Jan 02, 2024 7.770 7.881 7.500 7.740 116,947 -0.08(-1.02%)
Dec 29, 2023 8.060 8.160 7.760 7.820 75,283 -0.20(-2.49%)
Dec 28, 2023 8.060 8.520 7.860 8.020 187,691 +0.00(+0.00%)
Dec 27, 2023 7.810 8.080 7.520 8.020 106,037 +0.11(+1.39%)
Dec 26, 2023 7.190 8.100 7.120 7.910 247,691 +0.65(+8.95%)
Dec 22, 2023 7.190 7.280 7.070 7.260 113,005 +0.15(+2.11%)
Dec 21, 2023 7.190 7.270 7.030 7.110 90,560 +0.05(+0.71%)
Dec 20, 2023 7.380 7.380 6.910 7.060 155,307 -0.32(-4.34%)
Dec 19, 2023 7.250 7.480 7.175 7.380 86,909 +0.23(+3.22%)
Dec 18, 2023 7.230 7.508 7.050 7.150 87,989 -0.02(-0.28%)
Dec 15, 2023 7.500 7.500 6.700 7.170 277,576 -0.17(-2.32%)
Dec 14, 2023 7.680 7.900 7.100 7.340 192,922 -0.23(-3.04%)
Dec 13, 2023 7.140 7.680 7.000 7.570 215,448 +0.41(+5.73%)
Dec 12, 2023 6.730 7.320 6.700 7.160 132,231 +0.36(+5.29%)
Dec 11, 2023 7.080 7.250 6.700 6.800 153,292 -0.29(-4.09%)
Dec 08, 2023 6.180 7.210 6.155 7.090 310,353 +0.94(+15.28%)
Dec 07, 2023 5.850 6.240 5.760 6.150 131,460 +0.34(+5.85%)
Dec 06, 2023 5.520 5.870 5.430 5.810 138,565 +0.35(+6.41%)
Dec 05, 2023 5.770 6.296 4.710 5.460 286,155 -0.26(-4.55%)
Dec 04, 2023 5.350 5.850 5.350 5.720 125,760 +0.27(+4.95%)
Dec 01, 2023 5.020 5.470 4.950 5.450 86,402 +0.37(+7.28%)
Nov 30, 2023 5.100 5.198 4.950 5.080 41,589 -0.03(-0.59%)
Nov 29, 2023 5.000 5.190 4.960 5.110 92,246 +0.15(+3.02%)
Nov 28, 2023 4.910 5.119 4.830 4.960 60,049 -0.02(-0.40%)
Nov 27, 2023 5.010 5.030 4.900 4.980 43,803 -0.07(-1.39%)
Nov 24, 2023 4.980 5.140 4.925 5.050 62,373 +0.07(+1.41%)
Nov 22, 2023 4.660 5.000 4.660 4.980 84,438 +0.34(+7.33%)
Nov 21, 2023 4.900 5.020 4.564 4.640 215,812 -0.38(-7.57%)
Nov 20, 2023 5.110 5.110 4.900 5.020 64,115 -0.02(-0.40%)
Nov 17, 2023 5.040 5.050 4.836 5.040 46,445 +0.16(+3.28%)
Nov 16, 2023 4.960 5.000 4.760 4.880 36,785 -0.06(-1.21%)
Nov 15, 2023 4.990 5.240 4.910 4.940 61,326 +0.06(+1.23%)
Nov 14, 2023 4.860 5.130 4.710 4.880 108,809 +0.19(+4.05%)
Nov 13, 2023 4.570 4.810 4.523 4.690 92,943 +0.09(+1.96%)
Nov 10, 2023 4.650 4.650 4.500 4.600 115,048 -0.07(-1.50%)
Nov 09, 2023 4.710 4.820 4.210 4.670 248,145 -0.01(-0.21%)
Nov 08, 2023 4.090 4.680 4.090 4.680 177,586 +0.59(+14.43%)
Nov 07, 2023 4.090 4.170 3.940 4.090 97,045 +0.03(+0.74%)
Nov 06, 2023 4.190 4.197 3.950 4.060 108,657 -0.08(-1.93%)
Nov 03, 2023 3.910 4.243 3.830 4.140 124,606 +0.32(+8.38%)
Nov 02, 2023 3.660 3.899 3.610 3.820 60,269 +0.23(+6.41%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.