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

(TSV: PRSN )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, May 24, 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 (%)
Jan 31, 2024 0.0550 0.0600 0.0550 0.0550 33,950 -0.00(-8.33%)
Jan 30, 2024 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Jan 29, 2024 0.0600 0.0600 0.0550 0.0550 30,000 -0.00(-8.33%)
Jan 26, 2024 0.0650 0.0650 0.0600 0.0600 15,000 +0.00(+0.00%)
Jan 25, 2024 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Jan 24, 2024 0.0650 0.0700 0.0600 0.0600 207,000 +0.00(+0.00%)
Jan 23, 2024 0.0600 0.0650 0.0600 0.0600 26,000 +0.01(+20.00%)
Jan 22, 2024 0.0700 0.0750 0.0500 0.0500 228,500 -0.02(-28.57%)
Jan 19, 2024 0.0700 0.0700 0.0700 0.0700 12,158 +0.00(+0.00%)
Jan 18, 2024 0.0700 0.0700 0.0600 0.0700 19,153 -0.00(-6.67%)
Jan 17, 2024 0.0650 0.0750 0.0600 0.0750 226,400 +0.00(+7.14%)
Jan 16, 2024 0.0700 0.0700 0.0700 0.0700 20,365 -0.00(-6.67%)
Jan 15, 2024 0.0750 0.0750 0.0600 0.0750 124,500 +0.00(+7.14%)
Jan 12, 2024 0.0650 0.0700 0.0650 0.0700 106,600 +0.01(+16.67%)
Jan 11, 2024 0.0500 0.0600 0.0500 0.0600 97,000 +0.00(+9.09%)
Jan 09, 2024 0.0550 0 +0.00(+0.00%)
Jan 08, 2024 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Jan 05, 2024 0.0500 0.0500 0.0500 0.0500 34,000 -0.00(-9.09%)
Jan 04, 2024 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+10.00%)
Jan 03, 2024 0.0600 0.0600 0.0500 0.0500 43,158 -0.00(-9.09%)
Jan 02, 2024 0.0550 0.0550 0.0500 0.0550 50,000 +0.00(+0.00%)
Dec 29, 2023 0.0550 0 +0.00(+10.00%)
Dec 28, 2023 0.0500 0.0500 0.0500 0.0500 24,000 -0.00(-9.09%)
Dec 27, 2023 0.0500 0.0550 0.0500 0.0550 16,000 +0.00(+10.00%)
Dec 22, 2023 0.0500 0 -0.00(-9.09%)
Dec 21, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Dec 19, 2023 0.0550 0 +0.00(+0.00%)
Dec 18, 2023 0.0450 0.0550 0.0450 0.0550 2,672 +0.00(+0.00%)
Dec 15, 2023 0.0500 0.0550 0.0500 0.0550 49,225 +0.00(+10.00%)
Dec 14, 2023 0.0500 0.0550 0.0500 0.0500 17,550 +0.00(+0.00%)
Dec 13, 2023 0.0500 0.0550 0.0500 0.0500 44,450 +0.00(+0.00%)
Dec 12, 2023 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-9.09%)
Dec 07, 2023 0.0550 0 -0.00(-8.33%)
Dec 06, 2023 0.0600 0.0600 0.0550 0.0600 8,000 +0.00(+9.09%)
Dec 05, 2023 0.0600 0.0600 0.0550 0.0550 43,000 +0.00(+0.00%)
Dec 04, 2023 0.0550 0.0550 0.0550 0.0550 1,466 -0.00(-8.33%)
Dec 01, 2023 0.0550 0.0600 0.0550 0.0600 69,000 +0.00(+9.09%)
Nov 28, 2023 0.0550 0 +0.00(+0.00%)
Nov 27, 2023 0.0550 0.0550 0.0500 0.0550 20,200 +0.00(+10.00%)
Nov 24, 2023 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
Nov 23, 2023 0.0500 0.0500 0.0450 0.0450 96,000 -0.01(-25.00%)
Nov 21, 2023 0.0600 0 +0.01(+20.00%)
Nov 20, 2023 0.0500 0.0500 0.0450 0.0500 50,992 +0.00(+0.00%)
Nov 16, 2023 0.0500 0 -0.00(-9.09%)
Nov 15, 2023 0.0500 0.0550 0.0500 0.0550 29,000 +0.00(+0.00%)
Nov 09, 2023 0.0550 0 +0.00(+0.00%)
Nov 08, 2023 0.0500 0.0550 0.0500 0.0550 42,000 +0.00(+0.00%)
Nov 07, 2023 0.0550 0.0550 0.0550 0.0550 9,050 -0.00(-8.33%)
Nov 03, 2023 0.0600 0 +0.00(+0.00%)
Nov 02, 2023 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Nov 01, 2023 0.0600 0.0650 0.0600 0.0650 40,333 +0.00(+0.00%)
Oct 31, 2023 0.0600 0.0650 0.0600 0.0650 148,855 +0.01(+8.33%)
Oct 30, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Oct 26, 2023 0.0700 5 +0.00(+0.00%)
Oct 25, 2023 0.0600 0.0700 0.0600 0.0700 28,000 -0.00(-6.67%)
Oct 24, 2023 0.0700 0.0750 0.0700 0.0750 2,000 +0.00(+0.00%)
Oct 23, 2023 0.0750 0.0750 0.0750 0.0750 22,050 +0.00(+0.00%)
Oct 20, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Oct 19, 2023 0.0600 0.0700 0.0600 0.0700 40,788 +0.01(+7.69%)
Oct 18, 2023 0.0650 0.0650 0.0650 0.0650 3,000 -0.02(-23.53%)
Oct 06, 2023 0.0850 0 +0.03(+41.67%)
Oct 05, 2023 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Oct 03, 2023 0.0600 0 -0.01(-7.69%)
Oct 02, 2023 0.0650 0.0650 0.0650 0.0650 30,500 -0.01(-7.14%)
Sep 28, 2023 0.0700 0 -0.00(-6.67%)
Sep 27, 2023 0.0800 0.0800 0.0700 0.0750 17,000 +0.00(+0.00%)
Sep 26, 2023 0.0750 0.0750 0.0750 0.0750 24,000 -0.01(-6.25%)
Sep 25, 2023 0.0850 0.0800 0.0800 0.0800 3,000 +0.01(+6.67%)
Sep 22, 2023 0.0700 0.0750 0.0700 0.0750 75,000 -0.01(-6.25%)
Sep 21, 2023 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Sep 20, 2023 0.0800 0.0850 0.0700 0.0850 556,000 -0.00(-5.56%)
Sep 19, 2023 0.0750 0.0900 0.0700 0.0900 137,300 +0.01(+20.00%)
Sep 18, 2023 0.0750 0.0850 0.0750 0.0750 124,100 -0.01(-6.25%)
Sep 15, 2023 0.0950 0.1000 0.0800 0.0800 127,100 -0.01(-5.88%)
Sep 14, 2023 0.0750 0.1000 0.0750 0.0850 1,174,190 +0.00(+0.00%)
Sep 13, 2023 0.0800 0.0850 0.0800 0.0850 51,500 +0.00(+0.00%)
Sep 12, 2023 0.0700 0.0900 0.0700 0.0850 959,500 +0.01(+6.25%)
Sep 11, 2023 0.0600 0.0800 0.0600 0.0800 55,499 +0.03(+45.45%)
Sep 08, 2023 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Sep 07, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Sep 06, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Sep 05, 2023 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Sep 01, 2023 0.0600 0 +0.00(+0.00%)
Aug 31, 2023 0.0600 0.0600 0.0600 0.0600 78,000 +0.00(+0.00%)
Aug 30, 2023 0.0650 0.0650 0.0600 0.0600 29,000 -0.01(-7.69%)
Aug 29, 2023 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Aug 28, 2023 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Aug 25, 2023 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Aug 24, 2023 0.0650 0.0650 0.0600 0.0650 12,000 +0.00(+0.00%)
Aug 23, 2023 0.0650 0.0650 0.0650 0.0650 26,033 +0.00(+0.00%)
Aug 22, 2023 0.0650 0.0650 0.0600 0.0650 43,000 -0.01(-7.14%)
Aug 18, 2023 0.0700 0 +0.00(+0.00%)
Aug 17, 2023 0.0750 0.0750 0.0650 0.0700 35,200 +0.00(+0.00%)
Aug 16, 2023 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Aug 15, 2023 0.0700 0.0750 0.0700 0.0750 20,000 +0.00(+7.14%)
Aug 14, 2023 0.0700 0.0750 0.0700 0.0700 63,000 -0.00(-6.67%)
Aug 11, 2023 0.0700 0.0750 0.0700 0.0750 23,000 -0.01(-6.25%)
Aug 10, 2023 0.0750 0.0800 0.0700 0.0800 66,100 +0.01(+14.29%)
Aug 09, 2023 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Aug 08, 2023 0.0700 0.0700 0.0700 0.0700 12,033 -0.01(-12.50%)
Aug 04, 2023 0.0800 0 +0.01(+14.29%)
Aug 03, 2023 0.0700 0.0700 0.0700 0.0700 18,000 -0.00(-6.67%)
Aug 02, 2023 0.0700 0.0750 0.0700 0.0750 38,000 +0.00(+0.00%)
Aug 01, 2023 0.0700 0.0750 0.0700 0.0750 60,000 -0.01(-6.25%)
Jul 27, 2023 0.0800 0 +0.01(+14.29%)
Jul 26, 2023 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
Jul 25, 2023 0.0700 0.0700 0.0700 0.0700 27,278 -0.01(-12.50%)
Jul 24, 2023 0.0750 0.0800 0.0750 0.0800 48,000 +0.01(+14.29%)
Jul 21, 2023 0.0700 0.0700 0.0700 0.0700 133,000 -0.01(-12.50%)
Jul 20, 2023 0.0750 0.0800 0.0750 0.0800 56,000 +0.01(+6.67%)
Jul 19, 2023 0.0700 0.0750 0.0700 0.0750 71,200 +0.00(+0.00%)
Jul 18, 2023 0.0750 0.0800 0.0700 0.0750 329,000 +0.00(+0.00%)
Jul 17, 2023 0.0800 0.0800 0.0750 0.0750 14,700 -0.01(-6.25%)
Jul 14, 2023 0.0750 0.0800 0.0750 0.0800 39,000 +0.00(+0.00%)
Jul 13, 2023 0.0700 0.0800 0.0700 0.0800 20,000 +0.01(+6.67%)
Jul 12, 2023 0.0700 0.0750 0.0700 0.0750 15,000 +0.00(+0.00%)
Jul 11, 2023 0.0750 0.0750 0.0700 0.0750 248,300 -0.01(-11.76%)
Jul 07, 2023 0.0850 251 +0.01(+6.25%)
Jul 06, 2023 0.0750 0.0800 0.0750 0.0800 28,000 +0.01(+6.67%)
Jul 05, 2023 0.0800 0.0800 0.0750 0.0750 51,032 -0.01(-11.76%)
Jul 04, 2023 0.0850 0.0850 0.0850 0.0850 47,000 -0.00(-5.56%)
Jun 30, 2023 0.0900 0 +0.00(+0.00%)
Jun 29, 2023 0.0900 0.0900 0.0850 0.0900 49,000 +0.00(+0.00%)
Jun 28, 2023 0.0800 0.0900 0.0800 0.0900 322,475 +0.01(+12.50%)
Jun 27, 2023 0.0700 0.0800 0.0650 0.0800 351,816 +0.01(+6.67%)
Jun 26, 2023 0.0750 0.0750 0.0700 0.0750 128,233 -0.01(-6.25%)
Jun 23, 2023 0.0800 0.0800 0.0800 0.0800 25,900 -0.01(-5.88%)
Jun 22, 2023 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Jun 21, 2023 0.0850 0.0850 0.0850 0.0850 11,000 -0.01(-10.53%)
Jun 20, 2023 0.1000 0.1000 0.0850 0.0950 397,552 +0.00(+0.00%)
Jun 19, 2023 0.1000 0.1000 0.0950 0.0950 95,000 +0.00(+0.00%)
Jun 16, 2023 0.0900 0.0950 0.0800 0.0950 686,455 +0.00(+0.00%)
Jun 15, 2023 0.0700 0.0950 0.0700 0.0950 555,175 +0.03(+46.15%)
May 08, 2023 0.0600 0.0650 0.0600 0.0650 41,000 +0.01(+18.18%)
May 05, 2023 0.0450 0.0650 0.0450 0.0550 438,500 +0.01(+22.22%)
May 04, 2023 0.0450 0.0450 0.0400 0.0450 92,000 +0.00(+12.50%)
May 02, 2023 0.0400 0 -0.01(-27.27%)
May 01, 2023 0.0550 0.0550 0.0550 0.0550 3,685 +0.00(+0.00%)
Apr 28, 2023 0.0500 0.0550 0.0500 0.0550 72,000 +0.00(+10.00%)
Apr 27, 2023 0.0500 0.0500 0.0500 0.0500 26,330 -0.01(-16.67%)
Apr 26, 2023 0.0500 0.0600 0.0500 0.0600 11,000 +0.00(+0.00%)
Apr 25, 2023 0.0550 0.0600 0.0550 0.0600 55,000 -0.01(-7.69%)
Apr 20, 2023 0.0650 0 +0.01(+8.33%)
Apr 19, 2023 0.0550 0.0700 0.0550 0.0600 685,691 +0.00(+9.09%)
Apr 18, 2023 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Apr 14, 2023 0.0550 0 -0.00(-8.33%)
Apr 13, 2023 0.0600 0.0600 0.0550 0.0600 47,716 +0.00(+0.00%)
Apr 11, 2023 0.0600 0 +0.00(+9.09%)
Apr 10, 2023 0.0300 0.0550 0.0300 0.0550 720,000 +0.02(+57.14%)
Mar 31, 2023 0.0350 0 +0.00(+0.00%)
Mar 30, 2023 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Mar 29, 2023 0.0250 0.0350 0.0250 0.0350 94,000 +0.01(+16.67%)
Mar 28, 2023 0.0300 0.0300 0.0300 0.0300 150,000 -0.01(-25.00%)
Mar 24, 2023 0.0400 0 +0.00(+14.29%)
Mar 23, 2023 0.0350 0.0350 0.0350 0.0350 90,000 -0.01(-22.22%)
Mar 21, 2023 0.0450 0 +0.01(+28.57%)
Mar 17, 2023 0.0350 0 +0.00(+0.00%)
Mar 16, 2023 0.0300 0.0350 0.0250 0.0350 65,000 +0.00(+0.00%)
Mar 15, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Mar 14, 2023 0.0400 0.0400 0.0300 0.0300 90,000 -0.01(-14.29%)
Mar 13, 2023 0.0300 0.0350 0.0300 0.0350 125,000 +0.00(+0.00%)
Mar 10, 2023 0.0350 0.0350 0.0350 0.0350 74,575 +0.00(+0.00%)
Mar 09, 2023 0.0350 0.0350 0.0350 0.0350 12,000 -0.01(-22.22%)
Mar 08, 2023 0.0400 0.0450 0.0400 0.0450 15,000 +0.00(+12.50%)
Mar 07, 2023 0.0400 0.0400 0.0400 0.0400 62,000 +0.00(+0.00%)
Mar 06, 2023 0.0400 0.0450 0.0400 0.0400 27,000 +0.00(+0.00%)
Mar 03, 2023 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
Mar 02, 2023 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Mar 01, 2023 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Feb 28, 2023 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Feb 27, 2023 0.0400 0.0400 0.0400 0.0400 95,000 -0.00(-11.11%)
Feb 24, 2023 0.0450 0.0450 0.0400 0.0450 72,500 -0.01(-10.00%)
Feb 23, 2023 0.0450 0.0500 0.0450 0.0500 218,000 +0.01(+25.00%)
Feb 22, 2023 0.0450 0.0450 0.0400 0.0400 23,000 -0.00(-11.11%)
Feb 21, 2023 0.0500 0.0500 0.0450 0.0450 451,000 +0.00(+0.00%)
Feb 17, 2023 0.0450 0 +0.00(+0.00%)
Feb 16, 2023 0.0400 0.0450 0.0400 0.0450 92,000 +0.00(+12.50%)
Feb 15, 2023 0.0450 0.0550 0.0400 0.0400 302,270 -0.01(-20.00%)
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.