Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Progressive Care Inc
(OP:
RXMD
)
1.850
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
0.0520
0.0524
0.0480
0.0524
516,100
+0.00(+0.38%)
Dec 30, 2019
0.0470
0.0600
0.0470
0.0522
290,214
+0.00(+3.16%)
Dec 27, 2019
0.0510
0.0511
0.0461
0.0506
362,500
-0.00(-0.59%)
Dec 26, 2019
0.0491
0.0514
0.0490
0.0509
100,848
+0.00(+3.67%)
Dec 24, 2019
0.0500
0.0520
0.0491
0.0491
174,800
-0.00(-1.80%)
Dec 23, 2019
0.0490
0.0516
0.0490
0.0500
470,057
+0.00(+2.04%)
Dec 20, 2019
0.0494
0.0530
0.0476
0.0490
216,900
+0.00(+1.45%)
Dec 19, 2019
0.0483
0.0500
0.0481
0.0483
125,327
+0.00(+1.47%)
Dec 18, 2019
0.0525
0.0525
0.0467
0.0476
275,195
-0.00(-4.80%)
Dec 17, 2019
0.0545
0.0550
0.0472
0.0500
568,765
-0.00(-4.40%)
Dec 16, 2019
0.0490
0.0530
0.0471
0.0523
442,476
+0.00(+4.60%)
Dec 13, 2019
0.0500
0.0520
0.0452
0.0500
427,600
+0.00(+0.00%)
Dec 12, 2019
0.0492
0.0550
0.0450
0.0500
557,167
-0.00(-8.93%)
Dec 11, 2019
0.0500
0.0549
0.0500
0.0549
62,400
+0.00(+9.80%)
Dec 10, 2019
0.0538
0.0589
0.0480
0.0500
461,364
-0.00(-8.26%)
Dec 09, 2019
0.0500
0.0550
0.0480
0.0545
499,581
+0.00(+6.86%)
Dec 06, 2019
0.0473
0.0550
0.0470
0.0510
792,600
+0.00(+8.51%)
Dec 05, 2019
0.0404
0.0470
0.0404
0.0470
280,385
+0.00(+10.59%)
Dec 04, 2019
0.0450
0.0450
0.0425
0.0425
272,184
-0.00(-1.16%)
Dec 03, 2019
0.0500
0.0501
0.0401
0.0430
875,117
-0.01(-12.24%)
Dec 02, 2019
0.0451
0.0540
0.0451
0.0490
586,196
+0.00(+8.41%)
Nov 29, 2019
0.0458
0.0460
0.0452
0.0452
138,000
+0.00(+0.89%)
Nov 27, 2019
0.0485
0.0525
0.0413
0.0448
350,000
+0.00(+2.75%)
Nov 26, 2019
0.0489
0.0490
0.0400
0.0436
840,768
-0.00(-10.29%)
Nov 25, 2019
0.0543
0.0543
0.0468
0.0486
1,475,679
-0.01(-10.00%)
Nov 22, 2019
0.0590
0.0590
0.0512
0.0540
842,300
-0.00(-8.47%)
Nov 21, 2019
0.0576
0.0595
0.0560
0.0590
578,111
-0.00(-1.67%)
Nov 20, 2019
0.0580
0.0621
0.0550
0.0600
1,113,336
+0.00(+5.26%)
Nov 19, 2019
0.0647
0.0690
0.0570
0.0570
1,797,954
-0.00(-3.39%)
Nov 18, 2019
0.0550
0.0650
0.0520
0.0590
1,006,946
+0.01(+13.46%)
Nov 15, 2019
0.0550
0.0600
0.0490
0.0520
2,639,400
+0.01(+15.56%)
Nov 14, 2019
0.0440
0.0474
0.0440
0.0450
310,241
+0.00(+2.27%)
Nov 13, 2019
0.0428
0.0465
0.0415
0.0440
244,113
+0.00(+2.33%)
Nov 12, 2019
0.0440
0.0470
0.0413
0.0430
600,029
-0.00(-4.23%)
Nov 11, 2019
0.0398
0.0472
0.0397
0.0449
579,988
-0.00(-1.32%)
Nov 08, 2019
0.0450
0.0470
0.0390
0.0455
1,083,100
+0.00(+5.81%)
Nov 07, 2019
0.0348
0.0463
0.0305
0.0430
1,836,437
+0.01(+30.30%)
Nov 06, 2019
0.0305
0.0350
0.0305
0.0330
379,685
+0.00(+0.61%)
Nov 05, 2019
0.0350
0.0350
0.0310
0.0328
225,737
-0.00(-0.61%)
Nov 04, 2019
0.0300
0.0330
0.0300
0.0330
373,928
+0.00(+4.76%)
Nov 01, 2019
0.0320
0.0320
0.0300
0.0315
2,114,500
-0.00(-7.35%)
Oct 31, 2019
0.0357
0.0357
0.0300
0.0340
1,858,158
-0.00(-4.23%)
Oct 30, 2019
0.0342
0.0359
0.0342
0.0355
62,000
+0.00(+3.80%)
Oct 29, 2019
0.0375
0.0375
0.0341
0.0342
444,749
-0.00(-8.80%)
Oct 28, 2019
0.0495
0.0495
0.0350
0.0375
97,490
+0.00(+0.00%)
Oct 25, 2019
0.0365
0.0393
0.0350
0.0375
506,200
+0.00(+2.74%)
Oct 24, 2019
0.0389
0.0390
0.0350
0.0365
387,842
+0.00(+1.39%)
Oct 23, 2019
0.0350
0.0389
0.0350
0.0360
365,625
-0.00(-7.46%)
Oct 22, 2019
0.0353
0.0389
0.0350
0.0389
838,027
+0.00(+3.73%)
Oct 21, 2019
0.0365
0.0375
0.0351
0.0375
902,130
+0.00(+1.90%)
Oct 18, 2019
0.0495
0.0495
0.0360
0.0368
389,500
-0.00(-5.88%)
Oct 17, 2019
0.0370
0.0399
0.0351
0.0391
854,663
+0.00(+0.00%)
Oct 16, 2019
0.0386
0.0400
0.0386
0.0391
51,740
-0.00(-2.25%)
Oct 15, 2019
0.0385
0.0409
0.0385
0.0400
327,940
+0.00(+1.01%)
Oct 14, 2019
0.0420
0.0420
0.0390
0.0396
314,750
-0.00(-1.00%)
Oct 11, 2019
0.0404
0.0410
0.0400
0.0400
918,500
-0.00(-6.54%)
Oct 10, 2019
0.0430
0.0430
0.0413
0.0428
232,750
-0.00(-0.23%)
Oct 09, 2019
0.0430
0.0430
0.0420
0.0429
499,438
+0.00(+1.66%)
Oct 08, 2019
0.0412
0.0440
0.0411
0.0422
201,104
-0.00(-2.54%)
Oct 07, 2019
0.0435
0.0447
0.0401
0.0433
318,250
-0.00(-0.46%)
Oct 04, 2019
0.0450
0.0450
0.0427
0.0435
179,300
-0.00(-5.43%)
Oct 03, 2019
0.0480
0.0480
0.0430
0.0460
598,962
+0.00(+5.75%)
Oct 02, 2019
0.0480
0.0500
0.0428
0.0435
302,016
+0.00(+0.23%)
Oct 01, 2019
0.0429
0.0450
0.0421
0.0434
546,389
+0.00(+5.85%)
Sep 30, 2019
0.0401
0.0429
0.0401
0.0410
36,990
-0.00(-5.09%)
Sep 27, 2019
0.0465
0.0465
0.0405
0.0432
828,500
+0.00(+1.41%)
Sep 26, 2019
0.0413
0.0466
0.0402
0.0426
813,118
-0.00(-1.84%)
Sep 25, 2019
0.0434
0.0439
0.0424
0.0434
99,681
+0.00(+0.23%)
Sep 24, 2019
0.0450
0.0478
0.0425
0.0433
445,787
-0.00(-3.13%)
Sep 23, 2019
0.0474
0.0474
0.0424
0.0447
165,206
+0.00(+2.52%)
Sep 20, 2019
0.0440
0.0479
0.0436
0.0436
180,600
-0.00(-2.46%)
Sep 19, 2019
0.0460
0.0460
0.0439
0.0447
43,500
-0.00(-0.22%)
Sep 18, 2019
0.0483
0.0483
0.0430
0.0448
486,195
-0.00(-2.61%)
Sep 17, 2019
0.0481
0.0482
0.0431
0.0460
511,078
-0.00(-1.29%)
Sep 16, 2019
0.0425
0.0500
0.0425
0.0466
417,178
-0.00(-2.31%)
Sep 13, 2019
0.0476
0.0477
0.0430
0.0477
566,500
+0.00(+1.49%)
Sep 12, 2019
0.0475
0.0476
0.0423
0.0470
186,050
+0.00(+0.00%)
Sep 11, 2019
0.0415
0.0480
0.0415
0.0470
307,700
+0.00(+4.44%)
Sep 10, 2019
0.0500
0.0500
0.0433
0.0450
332,745
-0.00(-5.26%)
Sep 09, 2019
0.0382
0.0599
0.0382
0.0475
1,533,094
+0.01(+22.42%)
Sep 06, 2019
0.0391
0.0410
0.0381
0.0388
366,400
-0.00(-0.77%)
Sep 05, 2019
0.0365
0.0415
0.0365
0.0391
481,080
+0.00(+5.68%)
Sep 04, 2019
0.0378
0.0400
0.0360
0.0370
401,782
-0.00(-4.15%)
Sep 03, 2019
0.0400
0.0404
0.0361
0.0386
655,422
-0.00(-1.03%)
Aug 30, 2019
0.0400
0.0400
0.0372
0.0390
648,000
-0.00(-2.01%)
Aug 29, 2019
0.0398
0.0398
0.0373
0.0398
505,605
+0.00(+0.00%)
Aug 28, 2019
0.0385
0.0398
0.0375
0.0398
432,050
+0.00(+4.74%)
Aug 27, 2019
0.0380
0.0394
0.0371
0.0380
1,015,744
-0.00(-6.17%)
Aug 26, 2019
0.0388
0.0405
0.0382
0.0405
958,867
-0.00(-2.64%)
Aug 23, 2019
0.0437
0.0460
0.0388
0.0416
659,300
-0.00(-3.26%)
Aug 22, 2019
0.0440
0.0520
0.0300
0.0430
4,353,036
-0.00(-4.44%)
Aug 21, 2019
0.0500
0.0500
0.0450
0.0450
1,212,989
-0.00(-8.91%)
Aug 20, 2019
0.0510
0.0510
0.0470
0.0494
719,361
-0.00(-5.90%)
Aug 19, 2019
0.0535
0.0536
0.0510
0.0525
230,712
-0.00(-0.94%)
Aug 16, 2019
0.0530
0.0550
0.0520
0.0530
494,500
-0.00(-1.85%)
Aug 15, 2019
0.0550
0.0559
0.0510
0.0540
683,172
-0.00(-3.57%)
Aug 14, 2019
0.0542
0.0560
0.0500
0.0560
575,850
+0.00(+1.82%)
Aug 13, 2019
0.0510
0.0550
0.0480
0.0550
315,853
+0.00(+7.84%)
Aug 12, 2019
0.0520
0.0520
0.0505
0.0510
23,970
-0.00(-1.92%)
Aug 09, 2019
0.0460
0.0520
0.0460
0.0520
770,700
+0.00(+4.00%)
Aug 08, 2019
0.0480
0.0517
0.0479
0.0500
521,538
+0.00(+4.60%)
Aug 07, 2019
0.0507
0.0524
0.0470
0.0478
419,535
-0.01(-11.32%)
Aug 06, 2019
0.0509
0.0540
0.0507
0.0539
276,506
+0.00(+6.31%)
Aug 05, 2019
0.0600
0.0600
0.0482
0.0507
784,929
-0.01(-9.46%)
Aug 02, 2019
0.0580
0.0580
0.0451
0.0560
1,937,500
-0.00(-5.08%)
Aug 01, 2019
0.0590
0.0599
0.0586
0.0590
161,490
-0.00(-4.07%)
Jul 31, 2019
0.0619
0.0619
0.0593
0.0615
151,218
-0.00(-0.49%)
Jul 30, 2019
0.0620
0.0620
0.0580
0.0618
343,445
-0.00(-0.32%)
Jul 29, 2019
0.0600
0.0620
0.0584
0.0620
242,100
+0.00(+1.81%)
Jul 26, 2019
0.0620
0.0620
0.0592
0.0609
45,700
-0.00(-1.77%)
Jul 25, 2019
0.0620
0.0620
0.0590
0.0620
271,833
+0.00(+0.00%)
Jul 24, 2019
0.0600
0.0620
0.0590
0.0620
254,700
+0.00(+0.49%)
Jul 23, 2019
0.0620
0.0620
0.0600
0.0617
277,964
-0.00(-0.32%)
Jul 22, 2019
0.0637
0.0637
0.0600
0.0619
581,979
-0.00(-0.64%)
Jul 19, 2019
0.0610
0.0648
0.0600
0.0623
508,600
-0.00(-3.41%)
Jul 18, 2019
0.0650
0.0650
0.0600
0.0645
987,080
-0.00(-0.46%)
Jul 17, 2019
0.0590
0.0676
0.0575
0.0648
1,764,236
+0.01(+15.71%)
Jul 16, 2019
0.0561
0.0597
0.0560
0.0560
845,900
-0.00(-6.98%)
Jul 15, 2019
0.0603
0.0603
0.0560
0.0602
492,184
-0.00(-0.17%)
Jul 12, 2019
0.0630
0.0630
0.0571
0.0603
39,600
-0.00(-2.74%)
Jul 11, 2019
0.0619
0.0629
0.0568
0.0620
245,790
+0.00(+0.00%)
Jul 10, 2019
0.0610
0.0620
0.0580
0.0620
351,900
+0.00(+3.33%)
Jul 09, 2019
0.0610
0.0610
0.0563
0.0600
110,977
+0.00(+0.00%)
Jul 08, 2019
0.0608
0.0610
0.0598
0.0600
192,496
-0.00(-1.64%)
Jul 05, 2019
0.0600
0.0610
0.0560
0.0610
601,200
+0.00(+2.87%)
Jul 03, 2019
0.0590
0.0600
0.0581
0.0593
121,800
-0.00(-1.17%)
Jul 02, 2019
0.0593
0.0600
0.0581
0.0600
141,053
-0.00(-0.17%)
Jul 01, 2019
0.0581
0.0610
0.0581
0.0601
337,251
-0.00(-1.48%)
Jun 28, 2019
0.0625
0.0625
0.0600
0.0610
1,040,600
-0.00(-2.40%)
Jun 27, 2019
0.0610
0.0635
0.0581
0.0625
306,965
+0.00(+0.00%)
Jun 26, 2019
0.0670
0.0670
0.0610
0.0625
298,695
-0.00(-5.16%)
Jun 25, 2019
0.0670
0.0680
0.0621
0.0659
253,743
+0.00(+2.49%)
Jun 24, 2019
0.0670
0.0670
0.0610
0.0643
193,664
-0.00(-0.62%)
Jun 21, 2019
0.0601
0.0680
0.0601
0.0647
129,300
-0.00(-4.01%)
Jun 20, 2019
0.0680
0.0680
0.0632
0.0674
247,957
+0.00(+2.12%)
Jun 19, 2019
0.0600
0.0680
0.0600
0.0660
406,615
-0.00(-1.20%)
Jun 18, 2019
0.0680
0.0681
0.0636
0.0668
235,554
-0.00(-1.04%)
Jun 17, 2019
0.0680
0.0685
0.0635
0.0675
206,920
+0.00(+0.15%)
Jun 14, 2019
0.0690
0.0690
0.0630
0.0674
73,300
+0.00(+6.81%)
Jun 13, 2019
0.0636
0.0680
0.0631
0.0631
94,367
-0.00(-4.39%)
Jun 12, 2019
0.0690
0.0690
0.0626
0.0660
131,472
+0.00(+1.54%)
Jun 11, 2019
0.0680
0.0690
0.0620
0.0650
271,265
-0.00(-4.27%)
Jun 10, 2019
0.0613
0.0680
0.0612
0.0679
377,038
+0.00(+5.76%)
Jun 07, 2019
0.0611
0.0670
0.0611
0.0642
205,900
-0.00(-2.73%)
Jun 06, 2019
0.0679
0.0679
0.0625
0.0660
272,767
+0.00(+0.92%)
Jun 05, 2019
0.0650
0.0698
0.0610
0.0654
508,253
+0.00(+0.62%)
Jun 04, 2019
0.0700
0.0700
0.0640
0.0650
533,526
-0.00(-1.96%)
Jun 03, 2019
0.0700
0.0700
0.0620
0.0663
253,565
-0.00(-5.15%)
May 31, 2019
0.0625
0.0700
0.0623
0.0699
1,656,900
+0.01(+16.69%)
May 30, 2019
0.0622
0.0622
0.0581
0.0599
465,914
-0.00(-3.70%)
May 29, 2019
0.0600
0.0622
0.0581
0.0622
213,700
+0.00(+1.14%)
May 28, 2019
0.0580
0.0615
0.0570
0.0615
729,190
-0.00(-1.13%)
May 24, 2019
0.0630
0.0630
0.0587
0.0622
250,200
-0.00(-1.27%)
May 23, 2019
0.0606
0.0630
0.0582
0.0630
221,159
+0.00(+1.61%)
May 22, 2019
0.0620
0.0620
0.0600
0.0620
295,434
+0.00(+0.81%)
May 21, 2019
0.0620
0.0620
0.0581
0.0615
358,621
+0.00(+0.49%)
May 20, 2019
0.0600
0.0620
0.0574
0.0612
271,137
+0.00(+2.00%)
May 17, 2019
0.0600
0.0619
0.0574
0.0600
285,800
+0.00(+1.69%)
May 16, 2019
0.0600
0.0600
0.0570
0.0590
396,730
+0.00(+0.85%)
May 15, 2019
0.0580
0.0600
0.0575
0.0585
296,689
+0.00(+2.63%)
May 14, 2019
0.0590
0.0590
0.0550
0.0570
228,241
-0.00(-3.39%)
May 13, 2019
0.0592
0.0592
0.0540
0.0590
476,707
-0.00(-0.34%)
May 10, 2019
0.0600
0.0610
0.0554
0.0592
569,400
-0.00(-1.33%)
May 09, 2019
0.0579
0.0600
0.0579
0.0600
392,283
+0.00(+0.17%)
May 08, 2019
0.0600
0.0610
0.0580
0.0599
146,674
+0.00(+3.45%)
May 07, 2019
0.0582
0.0610
0.0579
0.0579
109,754
-0.00(-3.18%)
May 06, 2019
0.0600
0.0609
0.0579
0.0598
314,243
-0.00(-0.33%)
May 03, 2019
0.0572
0.0600
0.0572
0.0600
299,700
+0.00(+3.45%)
May 02, 2019
0.0599
0.0599
0.0564
0.0580
408,896
-0.00(-3.01%)
May 01, 2019
0.0599
0.0600
0.0575
0.0598
485,130
+0.00(+1.70%)
Apr 30, 2019
0.0566
0.0600
0.0561
0.0588
149,106
-0.00(-2.00%)
Apr 29, 2019
0.0615
0.0615
0.0480
0.0600
1,694,874
-0.00(-1.96%)
Apr 26, 2019
0.0619
0.0619
0.0591
0.0612
395,500
-0.00(-1.13%)
Apr 25, 2019
0.0628
0.0628
0.0591
0.0619
169,796
+0.00(+0.65%)
Apr 24, 2019
0.0616
0.0616
0.0593
0.0615
614,733
+0.00(+1.65%)
Apr 23, 2019
0.0612
0.0620
0.0591
0.0605
270,131
-0.00(-2.42%)
Apr 22, 2019
0.0629
0.0630
0.0600
0.0620
473,287
+0.00(+0.16%)
Apr 18, 2019
0.0600
0.0635
0.0598
0.0619
405,700
+0.00(+2.15%)
Apr 17, 2019
0.0600
0.0639
0.0600
0.0606
696,159
-0.00(-5.02%)
Apr 16, 2019
0.0639
0.0639
0.0613
0.0638
437,764
+0.00(+3.74%)
Apr 15, 2019
0.0611
0.0639
0.0611
0.0615
433,628
+0.00(+0.65%)
Apr 12, 2019
0.0658
0.0675
0.0602
0.0611
693,000
-0.00(-3.02%)
Apr 11, 2019
0.0610
0.0679
0.0600
0.0630
976,735
+0.00(+3.28%)
Apr 10, 2019
0.0620
0.0689
0.0610
0.0610
489,234
-0.00(-0.49%)
Apr 09, 2019
0.0695
0.0695
0.0610
0.0613
670,452
-0.00(-0.97%)
Apr 08, 2019
0.0656
0.0656
0.0605
0.0619
1,315,714
-0.00(-5.21%)
Apr 05, 2019
0.0670
0.0699
0.0620
0.0653
527,600
-0.00(-2.54%)
Apr 04, 2019
0.0660
0.0698
0.0650
0.0670
644,782
+0.00(+1.52%)
Apr 03, 2019
0.0695
0.0700
0.0650
0.0660
421,044
-0.00(-5.71%)
Apr 02, 2019
0.0685
0.0700
0.0675
0.0700
219,141
+0.00(+0.00%)
Apr 01, 2019
0.0675
0.0710
0.0675
0.0700
474,635
-0.00(-0.43%)
Mar 29, 2019
0.0720
0.0720
0.0680
0.0703
852,200
-0.00(-2.36%)
Mar 28, 2019
0.0688
0.0720
0.0679
0.0720
676,959
+0.00(+1.12%)
Mar 27, 2019
0.0715
0.0715
0.0679
0.0712
461,482
+0.00(+2.15%)
Mar 26, 2019
0.0710
0.0710
0.0697
0.0697
294,500
+0.00(+1.75%)
Mar 25, 2019
0.0700
0.0719
0.0670
0.0685
706,423
-0.00(-2.14%)
Mar 22, 2019
0.0694
0.0715
0.0679
0.0700
393,000
+0.00(+0.86%)
Mar 21, 2019
0.0696
0.0719
0.0650
0.0694
1,530,209
+0.00(+0.43%)
Mar 20, 2019
0.0655
0.0709
0.0655
0.0691
485,018
+0.00(+2.07%)
Mar 19, 2019
0.0660
0.0689
0.0650
0.0677
613,544
-0.00(-0.44%)
Mar 18, 2019
0.0695
0.0730
0.0649
0.0680
599,969
-0.00(-2.72%)
Mar 15, 2019
0.0700
0.0730
0.0660
0.0699
221,700
-0.00(-0.14%)
Mar 14, 2019
0.0745
0.0745
0.0631
0.0700
1,437,694
-0.00(-2.78%)
Mar 13, 2019
0.0700
0.0740
0.0690
0.0720
758,943
+0.00(+0.00%)
Mar 12, 2019
0.0780
0.0780
0.0690
0.0720
1,044,998
+0.00(+4.65%)
Mar 11, 2019
0.0680
0.0710
0.0660
0.0688
587,161
-0.00(-0.29%)
Mar 08, 2019
0.0660
0.0699
0.0620
0.0690
258,100
+0.00(+1.47%)
Mar 07, 2019
0.0630
0.0699
0.0630
0.0680
555,309
-0.00(-1.45%)
Mar 06, 2019
0.0690
0.0690
0.0660
0.0690
392,025
+0.00(+0.00%)
Mar 05, 2019
0.0652
0.0699
0.0640
0.0690
639,589
+0.00(+5.83%)
Mar 04, 2019
0.0660
0.0680
0.0620
0.0652
272,395
+0.00(+2.03%)
Mar 01, 2019
0.0680
0.0680
0.0604
0.0639
261,900
-0.00(-6.03%)
Feb 28, 2019
0.0625
0.0690
0.0625
0.0680
232,354
+0.00(+4.78%)
Feb 27, 2019
0.0685
0.0703
0.0600
0.0649
1,301,918
-0.00(-0.92%)
Feb 26, 2019
0.0669
0.0669
0.0600
0.0655
1,873,403
+0.00(+2.66%)
Feb 25, 2019
0.0685
0.0685
0.0619
0.0638
2,402,253
-0.00(-6.86%)
Feb 22, 2019
0.0750
0.0750
0.0660
0.0685
1,310,100
-0.01(-8.05%)
Feb 21, 2019
0.0800
0.0810
0.0720
0.0745
684,631
-0.00(-3.87%)
Feb 20, 2019
0.0710
0.0805
0.0710
0.0775
368,642
+0.00(+0.65%)
Feb 19, 2019
0.0778
0.0778
0.0700
0.0770
496,814
+0.00(+6.21%)
Feb 15, 2019
0.0738
0.0745
0.0700
0.0725
863,800
+0.00(+3.42%)
Feb 14, 2019
0.0690
0.0740
0.0666
0.0701
1,528,620
+0.00(+1.59%)
Feb 13, 2019
0.0675
0.0700
0.0664
0.0690
413,996
+0.00(+1.62%)
Feb 12, 2019
0.0670
0.0700
0.0655
0.0679
839,573
-0.00(-3.00%)
Feb 11, 2019
0.0660
0.0730
0.0660
0.0700
418,910
+0.00(+1.74%)
Feb 08, 2019
0.0700
0.0700
0.0638
0.0688
453,500
+0.00(+2.69%)
Feb 07, 2019
0.0669
0.0723
0.0637
0.0670
575,319
+0.00(+5.18%)
Feb 06, 2019
0.0720
0.0740
0.0614
0.0637
1,561,201
-0.01(-11.53%)
Feb 05, 2019
0.0711
0.0720
0.0700
0.0720
689,480
+0.00(+0.00%)
Feb 04, 2019
0.0770
0.0827
0.0700
0.0720
917,107
-0.00(-6.01%)
Feb 01, 2019
0.0845
0.0845
0.0751
0.0766
933,700
-0.01(-6.59%)
Jan 31, 2019
0.0790
0.0850
0.0750
0.0820
1,012,508
+0.00(+2.50%)
Jan 30, 2019
0.0905
0.0910
0.0800
0.0800
1,397,981
-0.01(-11.41%)
Jan 29, 2019
0.0913
0.0913
0.0860
0.0903
3,059,309
+0.01(+10.12%)
Jan 28, 2019
0.0794
0.0915
0.0791
0.0820
1,884,056
+0.00(+3.54%)
Jan 25, 2019
0.0680
0.0793
0.0680
0.0792
1,149,200
+0.01(+13.14%)
Jan 24, 2019
0.0700
0.0700
0.0650
0.0700
394,254
+0.00(+0.72%)
Jan 23, 2019
0.0700
0.0700
0.0661
0.0695
149,243
+0.00(+0.43%)
Jan 22, 2019
0.0710
0.0710
0.0666
0.0692
416,397
-0.00(-1.14%)
Jan 18, 2019
0.0686
0.0700
0.0661
0.0700
960,600
+0.00(+1.45%)
Jan 17, 2019
0.0699
0.0699
0.0660
0.0690
270,129
+0.00(+3.76%)
Jan 16, 2019
0.0655
0.0700
0.0655
0.0665
990,455
-0.00(-5.00%)
Jan 15, 2019
0.0737
0.0750
0.0651
0.0700
1,565,595
-0.00(-4.76%)
Jan 14, 2019
0.0735
0.0735
0.0650
0.0735
1,524,767
+0.00(+6.52%)
Jan 11, 2019
0.0660
0.0750
0.0655
0.0690
1,522,400
+0.00(+2.99%)
Jan 10, 2019
0.0600
0.0690
0.0600
0.0670
1,687,704
+0.01(+13.56%)
Jan 09, 2019
0.0582
0.0590
0.0550
0.0590
1,259,674
+0.00(+2.08%)
Jan 08, 2019
0.0519
0.0578
0.0500
0.0578
655,198
+0.00(+7.24%)
Jan 07, 2019
0.0500
0.0539
0.0490
0.0539
405,655
+0.00(+7.80%)
Jan 04, 2019
0.0500
0.0510
0.0490
0.0500
375,700
+0.00(+0.00%)
Jan 03, 2019
0.0500
0.0520
0.0490
0.0500
554,981
-0.00(-3.85%)
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
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.