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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.0262 0.0283 0.0262 0.0262 3,693,988 +0.00(+4.38%)
Dec 30, 2021 0.0275 0.0279 0.0251 0.0251 952,121 -0.00(-6.34%)
Dec 29, 2021 0.0262 0.0292 0.0262 0.0268 3,552,176 -0.00(-4.96%)
Dec 28, 2021 0.0285 0.0299 0.0280 0.0282 1,327,708 +0.00(+1.81%)
Dec 27, 2021 0.0280 0.0320 0.0276 0.0277 1,967,294 -0.00(-2.12%)
Dec 23, 2021 0.0271 0.0300 0.0266 0.0283 1,423,091 +0.00(+4.04%)
Dec 22, 2021 0.0274 0.0300 0.0272 0.0272 2,119,686 +0.00(+0.37%)
Dec 21, 2021 0.0274 0.0279 0.0271 0.0271 801,681 +0.00(+5.04%)
Dec 20, 2021 0.0281 0.0281 0.0255 0.0258 1,671,733 -0.00(-5.15%)
Dec 17, 2021 0.0300 0.0300 0.0271 0.0272 1,757,711 -0.00(-3.20%)
Dec 16, 2021 0.0286 0.0290 0.0281 0.0281 1,725,310 +0.00(+2.18%)
Dec 15, 2021 0.0291 0.0295 0.0272 0.0275 1,186,276 -0.00(-5.82%)
Dec 14, 2021 0.0291 0.0310 0.0291 0.0292 2,222,579 -0.00(-2.67%)
Dec 13, 2021 0.0320 0.0340 0.0290 0.0300 2,355,144 -0.00(-6.54%)
Dec 10, 2021 0.0350 0.0350 0.0310 0.0321 1,185,969 +0.00(+1.90%)
Dec 09, 2021 0.0296 0.0349 0.0282 0.0315 3,093,197 +0.00(+11.70%)
Dec 08, 2021 0.0290 0.0300 0.0275 0.0282 1,421,622 -0.00(-3.42%)
Dec 07, 2021 0.0294 0.0380 0.0280 0.0292 1,961,330 +0.00(+9.77%)
Dec 06, 2021 0.0281 0.0285 0.0261 0.0266 2,381,486 -0.00(-4.32%)
Dec 03, 2021 0.0283 0.0319 0.0278 0.0278 1,529,405 -0.00(-6.71%)
Dec 02, 2021 0.0311 0.0350 0.0280 0.0298 1,920,214 +0.00(+0.00%)
Dec 01, 2021 0.0311 0.0339 0.0296 0.0298 1,526,604 -0.00(-2.30%)
Nov 30, 2021 0.0275 0.0305 0.0275 0.0305 2,028,680 +0.00(+7.39%)
Nov 29, 2021 0.0283 0.0330 0.0281 0.0284 2,212,930 -0.00(-2.41%)
Nov 26, 2021 0.0280 0.0302 0.0268 0.0291 1,029,125 -0.00(-1.36%)
Nov 24, 2021 0.0299 0.0310 0.0295 0.0295 1,576,937 +0.00(+9.26%)
Nov 23, 2021 0.0290 0.0300 0.0270 0.0270 2,893,040 -0.00(-4.93%)
Nov 22, 2021 0.0300 0.0320 0.0284 0.0284 1,132,764 -0.00(-6.89%)
Nov 19, 2021 0.0339 0.0339 0.0288 0.0305 705,767 +0.00(+5.54%)
Nov 18, 2021 0.0317 0.0339 0.0289 0.0289 1,664,303 -0.00(-3.34%)
Nov 17, 2021 0.0322 0.0324 0.0299 0.0299 4,861,413 -0.00(-7.72%)
Nov 16, 2021 0.0300 0.0360 0.0300 0.0324 1,848,292 -0.00(-6.09%)
Nov 15, 2021 0.0359 0.0360 0.0339 0.0345 483,328 +0.00(+1.47%)
Nov 12, 2021 0.0360 0.0360 0.0322 0.0340 430,896 +0.00(+0.00%)
Nov 11, 2021 0.0323 0.0355 0.0320 0.0340 1,297,387 +0.00(+2.72%)
Nov 10, 2021 0.0322 0.0331 501,572 +0.00(+3.12%)
Nov 09, 2021 0.0321 0.0370 0.0321 0.0321 2,347,896 -0.00(-7.49%)
Nov 08, 2021 0.0365 0.0389 0.0336 0.0347 3,564,023 -0.00(-10.80%)
Nov 05, 2021 0.0394 0.0400 0.0365 0.0389 244,119 +0.00(+0.00%)
Nov 04, 2021 0.0388 0.0419 0.0388 0.0389 535,952 -0.00(-1.77%)
Nov 03, 2021 0.0362 0.0444 0.0361 0.0396 2,141,045 +0.00(+9.39%)
Nov 02, 2021 0.0367 0.0379 0.0360 0.0362 1,232,872 -0.00(-1.36%)
Nov 01, 2021 0.0400 0.0360 0.0360 0.0367 685,689 +0.00(+1.94%)
Oct 29, 2021 0.0375 0.0389 0.0354 0.0360 2,910,051 -0.00(-2.70%)
Oct 28, 2021 0.0370 0.0390 0.0370 0.0370 394,317 -0.00(-5.37%)
Oct 27, 2021 0.0403 0.0391 0.0370 0.0391 510,643 +0.00(+0.51%)
Oct 26, 2021 0.0361 0.0389 399,635 -0.00(-2.75%)
Oct 25, 2021 0.0382 0.0416 0.0379 0.0400 1,276,249 -0.00(-2.20%)
Oct 22, 2021 0.0397 0.0421 0.0360 0.0409 1,065,691 -0.00(-1.68%)
Oct 21, 2021 0.0430 0.0430 0.0390 0.0416 592,382 -0.00(-2.58%)
Oct 20, 2021 0.0409 0.0460 0.0400 0.0427 502,478 +0.00(+4.15%)
Oct 19, 2021 0.0458 0.0458 0.0371 0.0410 1,206,484 -0.00(-5.09%)
Oct 18, 2021 0.0474 0.0478 0.0410 0.0432 743,810 -0.01(-11.84%)
Oct 15, 2021 0.0499 0.0500 0.0440 0.0490 705,479 +0.00(+6.29%)
Oct 14, 2021 0.0475 0.0508 0.0430 0.0461 485,837 -0.00(-4.75%)
Oct 13, 2021 0.0511 0.0547 0.0461 0.0484 570,985 -0.01(-11.52%)
Oct 12, 2021 0.0483 0.0580 0.0449 0.0547 1,018,240 +0.01(+18.91%)
Oct 11, 2021 0.0550 0.0550 0.0460 0.0460 530,325 -0.00(-9.80%)
Oct 08, 2021 0.0492 0.0530 0.0492 0.0510 238,936 -0.00(-1.73%)
Oct 07, 2021 0.0475 0.0520 0.0463 0.0519 600,746 +0.00(+1.76%)
Oct 06, 2021 0.0401 0.0529 0.0401 0.0510 2,276,505 +0.01(+18.33%)
Oct 05, 2021 0.0431 0.0469 0.0408 0.0431 701,391 -0.00(-1.82%)
Oct 04, 2021 0.0424 0.0469 0.0399 0.0439 608,985 +0.00(+12.56%)
Oct 01, 2021 0.0401 0.0447 0.0390 0.0390 360,087 -0.00(-8.88%)
Sep 30, 2021 0.0440 0.0469 0.0420 0.0428 623,822 +0.00(+1.18%)
Sep 29, 2021 0.0468 0.0468 0.0415 0.0423 382,480 +0.00(+3.93%)
Sep 28, 2021 0.0401 0.0470 0.0391 0.0407 1,443,336 +0.00(+0.74%)
Sep 27, 2021 0.0411 0.0411 0.0365 0.0404 575,207 -0.00(-1.46%)
Sep 24, 2021 0.0377 0.0412 0.0375 0.0410 1,412,720 +0.00(+4.59%)
Sep 23, 2021 0.0349 0.0394 0.0341 0.0392 1,399,499 +0.00(+12.32%)
Sep 22, 2021 0.0340 0.0358 0.0333 0.0349 500,742 +0.00(+4.80%)
Sep 21, 2021 0.0331 0.0357 0.0330 0.0333 413,426 -0.00(-4.86%)
Sep 20, 2021 0.0340 0.0358 0.0323 0.0350 639,626 -0.00(-2.78%)
Sep 17, 2021 0.0339 0.0365 0.0322 0.0360 1,202,835 +0.00(+8.76%)
Sep 16, 2021 0.0315 0.0348 0.0313 0.0331 919,903 +0.00(+0.00%)
Sep 15, 2021 0.0346 0.0360 0.0323 0.0331 743,248 -0.00(-0.30%)
Sep 14, 2021 0.0330 0.0365 0.0330 0.0332 857,810 +0.00(+0.61%)
Sep 13, 2021 0.0326 0.0355 0.0322 0.0330 1,133,566 +0.00(+1.23%)
Sep 10, 2021 0.0325 0.0413 0.0308 0.0326 2,792,183 +0.00(+0.31%)
Sep 09, 2021 0.0321 0.0350 0.0310 0.0325 1,399,381 -0.00(-7.14%)
Sep 08, 2021 0.0330 0.0365 0.0320 0.0350 1,428,728 +0.00(+6.06%)
Sep 07, 2021 0.0339 0.0340 0.0315 0.0330 1,169,413 +0.00(+0.00%)
Sep 03, 2021 0.0330 0.0340 0.0320 0.0330 1,750,096 +0.00(+0.30%)
Sep 02, 2021 0.0370 0.0388 0.0312 0.0329 4,389,855 -0.00(-9.37%)
Sep 01, 2021 0.0355 0.0390 0.0355 0.0363 1,153,482 -0.00(-3.20%)
Aug 31, 2021 0.0380 0.0380 0.0352 0.0375 1,373,241 +0.00(+4.17%)
Aug 30, 2021 0.0367 0.0367 0.0352 0.0360 2,555,670 -0.00(-0.28%)
Aug 27, 2021 0.0360 0.0390 0.0357 0.0361 981,004 +0.00(+0.28%)
Aug 26, 2021 0.0398 0.0410 0.0360 0.0360 1,706,348 -0.00(-6.49%)
Aug 25, 2021 0.0380 0.0400 0.0376 0.0385 725,352 -0.00(-1.28%)
Aug 24, 2021 0.0397 0.0408 0.0370 0.0390 1,828,109 +0.00(+2.63%)
Aug 23, 2021 0.0360 0.0399 0.0360 0.0380 1,658,912 -0.00(-3.80%)
Aug 20, 2021 0.0400 0.0410 0.0360 0.0395 2,701,241 -0.00(-1.25%)
Aug 19, 2021 0.0433 0.0440 0.0380 0.0400 3,301,804 -0.00(-5.88%)
Aug 18, 2021 0.0516 0.0521 0.0395 0.0425 9,297,024 -0.01(-19.05%)
Aug 17, 2021 0.0568 0.0568 0.0500 0.0525 1,179,012 -0.00(-4.55%)
Aug 16, 2021 0.0541 0.0615 0.0530 0.0550 1,008,776 +0.00(+3.77%)
Aug 13, 2021 0.0540 0.0540 0.0500 0.0530 615,952 -0.00(-1.67%)
Aug 12, 2021 0.0528 0.0550 0.0514 0.0539 688,160 -0.00(-1.28%)
Aug 11, 2021 0.0540 0.0600 0.0540 0.0546 895,676 +0.00(+3.02%)
Aug 10, 2021 0.0538 0.0538 0.0512 0.0530 302,099 +0.00(+3.92%)
Aug 09, 2021 0.0511 0.0559 0.0510 0.0510 714,013 -0.00(-1.16%)
Aug 06, 2021 0.0510 0.0539 0.0510 0.0516 289,524 -0.00(-1.15%)
Aug 05, 2021 0.0510 0.0530 0.0510 0.0522 233,011 -0.00(-1.32%)
Aug 04, 2021 0.0522 0.0550 0.0520 0.0529 420,480 -0.00(-5.87%)
Aug 03, 2021 0.0517 0.0570 0.0515 0.0562 491,792 +0.00(+7.46%)
Aug 02, 2021 0.0556 0.0556 0.0510 0.0523 597,356 -0.00(-6.10%)
Jul 30, 2021 0.0550 0.0560 0.0513 0.0557 422,200 +0.00(+5.09%)
Jul 29, 2021 0.0555 0.0555 0.0530 0.0530 414,232 +0.00(+1.92%)
Jul 28, 2021 0.0501 0.0550 0.0501 0.0520 156,583 -0.00(-1.89%)
Jul 27, 2021 0.0544 0.0559 0.0501 0.0530 1,249,399 +0.00(+4.13%)
Jul 26, 2021 0.0502 0.0545 0.0501 0.0509 1,360,518 +0.00(+1.39%)
Jul 23, 2021 0.0515 0.0529 0.0501 0.0502 590,308 -0.00(-3.28%)
Jul 22, 2021 0.0525 0.0537 0.0501 0.0519 886,002 -0.00(-1.14%)
Jul 21, 2021 0.0550 0.0550 0.0510 0.0525 253,306 +0.00(+0.96%)
Jul 20, 2021 0.0525 0.0557 0.0510 0.0520 483,844 +0.00(+1.96%)
Jul 19, 2021 0.0530 0.0554 0.0510 0.0510 735,428 -0.00(-6.93%)
Jul 16, 2021 0.0559 0.0559 0.0530 0.0548 415,038 +0.00(+0.55%)
Jul 15, 2021 0.0559 0.0559 0.0510 0.0545 484,268 -0.00(-2.50%)
Jul 14, 2021 0.0535 0.0559 0.0518 0.0559 287,851 -0.00(-1.76%)
Jul 13, 2021 0.0550 0.0595 0.0501 0.0569 2,047,206 -0.00(-0.35%)
Jul 12, 2021 0.0573 0.0573 0.0560 0.0571 619,606 -0.00(-0.35%)
Jul 09, 2021 0.0581 0.0596 0.0570 0.0573 266,985 -0.00(-0.52%)
Jul 08, 2021 0.0588 0.0588 0.0570 0.0576 1,023,556 +0.00(+1.05%)
Jul 07, 2021 0.0550 0.0580 0.0541 0.0570 933,411 +0.00(+5.56%)
Jul 06, 2021 0.0563 0.0575 0.0540 0.0540 551,276 -0.00(-5.59%)
Jul 02, 2021 0.0528 0.0572 0.0521 0.0572 463,172 +0.00(+4.95%)
Jul 01, 2021 0.0523 0.0572 0.0523 0.0545 1,209,984 -0.00(-2.33%)
Jun 30, 2021 0.0593 0.0593 0.0541 0.0558 364,925 -0.00(-5.26%)
Jun 29, 2021 0.0521 0.0589 0.0520 0.0589 1,734,739 +0.01(+11.13%)
Jun 28, 2021 0.0506 0.0535 0.0506 0.0530 570,775 +0.00(+1.73%)
Jun 25, 2021 0.0593 0.0593 0.0520 0.0521 1,452,494 -0.01(-12.14%)
Jun 24, 2021 0.0528 0.0595 0.0528 0.0593 1,006,449 +0.00(+7.82%)
Jun 23, 2021 0.0566 0.0616 0.0526 0.0550 347,914 -0.00(-2.65%)
Jun 22, 2021 0.0524 0.0600 0.0517 0.0565 1,366,495 +0.00(+6.60%)
Jun 21, 2021 0.0511 0.0540 0.0506 0.0530 736,759 +0.00(+1.92%)
Jun 18, 2021 0.0534 0.0534 0.0510 0.0520 755,598 -0.00(-2.26%)
Jun 17, 2021 0.0517 0.0533 0.0502 0.0532 410,898 +0.00(+0.38%)
Jun 16, 2021 0.0530 0.0540 0.0501 0.0530 579,584 +0.00(+1.92%)
Jun 15, 2021 0.0510 0.0530 0.0501 0.0520 511,586 +0.00(+1.96%)
Jun 14, 2021 0.0537 0.0550 0.0500 0.0510 4,431,921 -0.00(-5.20%)
Jun 11, 2021 0.0550 0.0570 0.0521 0.0538 1,711,254 -0.00(-2.71%)
Jun 10, 2021 0.0545 0.0560 0.0544 0.0553 710,273 -0.00(-0.36%)
Jun 09, 2021 0.0599 0.0599 0.0545 0.0555 592,832 -0.00(-4.31%)
Jun 08, 2021 0.0575 0.0630 0.0521 0.0580 2,595,496 +0.00(+1.22%)
Jun 07, 2021 0.0621 0.0621 0.0523 0.0573 2,832,174 -0.00(-2.05%)
Jun 04, 2021 0.0640 0.0640 0.0520 0.0585 4,381,117 -0.00(-7.87%)
Jun 03, 2021 0.0640 0.0640 0.0600 0.0635 1,130,703 -0.00(-0.63%)
Jun 02, 2021 0.0699 0.0699 0.0620 0.0639 1,791,710 -0.00(-6.44%)
Jun 01, 2021 0.0660 0.0775 0.0589 0.0683 2,605,462 +0.00(+0.44%)
May 28, 2021 0.0740 0.0790 0.0651 0.0680 3,004,711 -0.01(-7.48%)
May 27, 2021 0.0748 0.0757 0.0620 0.0735 2,955,962 +0.01(+22.70%)
May 26, 2021 0.0696 0.0748 0.0575 0.0599 2,454,150 -0.01(-13.94%)
May 25, 2021 0.0627 0.0696 0.0620 0.0696 748,850 +0.00(+7.08%)
May 24, 2021 0.0650 0.0650 0.0600 0.0650 1,233,916 +0.00(+3.17%)
May 21, 2021 0.0590 0.0695 0.0590 0.0630 2,866,634 +0.00(+6.78%)
May 20, 2021 0.0654 0.0654 0.0550 0.0590 2,035,887 -0.01(-7.81%)
May 19, 2021 0.0710 0.0710 0.0600 0.0640 2,954,394 -0.01(-9.86%)
May 18, 2021 0.0800 0.0816 0.0650 0.0710 2,778,483 -0.01(-6.58%)
May 17, 2021 0.0725 0.0800 0.0661 0.0760 2,484,177 +0.00(+1.20%)
May 14, 2021 0.0740 0.0775 0.0730 0.0751 1,342,196 -0.00(-2.85%)
May 13, 2021 0.0750 0.0816 0.0750 0.0773 720,243 -0.00(-3.74%)
May 12, 2021 0.0746 0.0840 0.0746 0.0803 576,554 -0.00(-1.35%)
May 11, 2021 0.0750 0.0830 0.0730 0.0814 1,119,775 +0.01(+8.24%)
May 10, 2021 0.0750 0.0848 0.0750 0.0752 1,389,397 -0.01(-7.62%)
May 07, 2021 0.0801 0.0820 0.0703 0.0814 2,032,819 -0.00(-1.93%)
May 06, 2021 0.0790 0.0890 0.0725 0.0830 1,915,373 -0.00(-0.48%)
May 05, 2021 0.0860 0.0910 0.0775 0.0834 2,691,825 -0.00(-2.91%)
May 04, 2021 0.0978 0.0995 0.0850 0.0859 3,101,406 -0.01(-12.70%)
May 03, 2021 0.0950 0.1050 0.0933 0.0984 1,778,099 +0.00(+1.44%)
Apr 30, 2021 0.1014 0.1050 0.0950 0.0970 1,368,000 -0.01(-7.62%)
Apr 29, 2021 0.1000 0.1100 0.1000 0.1050 1,068,637 +0.00(+1.25%)
Apr 28, 2021 0.1050 0.1086 0.1000 0.1037 1,592,971 -0.00(-4.51%)
Apr 27, 2021 0.1070 0.1100 0.1010 0.1086 637,659 +0.00(+0.56%)
Apr 26, 2021 0.1050 0.1111 0.0951 0.1080 1,401,655 +0.00(+2.37%)
Apr 23, 2021 0.1000 0.1194 0.1000 0.1055 1,257,600 +0.00(+1.44%)
Apr 22, 2021 0.1090 0.1100 0.0932 0.1040 1,251,687 +0.00(+4.52%)
Apr 21, 2021 0.1050 0.1050 0.0900 0.0995 2,187,228 +0.00(+0.61%)
Apr 20, 2021 0.1050 0.1150 0.0973 0.0989 2,798,035 -0.01(-8.51%)
Apr 19, 2021 0.1140 0.1173 0.1060 0.1081 1,401,785 -0.01(-4.84%)
Apr 16, 2021 0.1100 0.1250 0.1100 0.1136 2,412,600 +0.01(+6.17%)
Apr 15, 2021 0.1100 0.1169 0.1005 0.1070 2,696,011 -0.01(-6.30%)
Apr 14, 2021 0.1220 0.1225 0.1100 0.1142 1,438,117 -0.01(-4.83%)
Apr 13, 2021 0.1200 0.1290 0.1140 0.1200 2,290,982 -0.00(-0.83%)
Apr 12, 2021 0.1290 0.1300 0.1210 0.1210 1,195,016 -0.00(-2.81%)
Apr 09, 2021 0.1350 0.1350 0.1200 0.1245 1,630,100 +0.00(+0.16%)
Apr 08, 2021 0.1360 0.1400 0.1235 0.1243 2,971,532 +0.00(+0.40%)
Apr 07, 2021 0.1230 0.1330 0.1207 0.1238 1,184,586 +0.00(+1.48%)
Apr 06, 2021 0.1270 0.1300 0.1190 0.1220 2,145,224 -0.01(-3.94%)
Apr 05, 2021 0.1390 0.1420 0.1210 0.1270 1,654,840 -0.01(-4.51%)
Apr 01, 2021 0.1500 0.1500 0.1200 0.1330 4,976,100 -0.01(-4.18%)
Mar 31, 2021 0.1490 0.1499 0.1371 0.1388 2,760,883 -0.01(-6.78%)
Mar 30, 2021 0.1540 0.1540 0.1401 0.1489 4,266,824 +0.00(+2.69%)
Mar 29, 2021 0.1398 0.1479 0.1330 0.1450 2,946,706 +0.01(+9.02%)
Mar 26, 2021 0.1278 0.1419 0.1278 0.1330 2,366,500 +0.01(+4.07%)
Mar 25, 2021 0.1260 0.1300 0.1221 0.1278 2,522,613 -0.00(-3.55%)
Mar 24, 2021 0.1349 0.1350 0.1280 0.1325 2,008,635 -0.00(-1.85%)
Mar 23, 2021 0.1450 0.1450 0.1265 0.1350 1,167,414 -0.00(-0.30%)
Mar 22, 2021 0.1300 0.1470 0.1250 0.1354 2,281,806 +0.00(+0.07%)
Mar 19, 2021 0.1325 0.1450 0.1285 0.1353 2,494,500 +0.00(+2.27%)
Mar 18, 2021 0.1371 0.1489 0.1300 0.1323 3,934,052 -0.00(-2.72%)
Mar 17, 2021 0.1170 0.1370 0.1110 0.1360 1,858,987 +0.02(+13.81%)
Mar 16, 2021 0.1310 0.1310 0.1140 0.1195 2,123,467 -0.01(-7.36%)
Mar 15, 2021 0.1255 0.1340 0.1220 0.1290 889,320 -0.00(-0.69%)
Mar 12, 2021 0.1300 0.1400 0.1160 0.1299 2,148,600 -0.00(-0.23%)
Mar 11, 2021 0.1399 0.1415 0.1250 0.1302 1,515,417 -0.01(-6.33%)
Mar 10, 2021 0.1400 0.1440 0.1230 0.1390 2,199,132 -0.00(-0.71%)
Mar 09, 2021 0.1300 0.1450 0.1250 0.1400 2,439,406 +0.01(+6.87%)
Mar 08, 2021 0.1270 0.1500 0.1135 0.1310 4,962,543 +0.01(+4.80%)
Mar 05, 2021 0.1198 0.1270 0.1000 0.1250 7,451,000 +0.01(+7.30%)
Mar 04, 2021 0.1436 0.1582 0.0900 0.1165 21,185,592 -0.03(-22.23%)
Mar 03, 2021 0.1549 0.1680 0.1400 0.1498 3,410,837 -0.00(-2.03%)
Mar 02, 2021 0.1650 0.1650 0.1350 0.1529 3,984,514 -0.01(-4.44%)
Mar 01, 2021 0.1400 0.1650 0.1330 0.1600 5,991,574 +0.03(+21.21%)
Feb 26, 2021 0.1697 0.1697 0.1250 0.1320 10,671,801 -0.03(-17.50%)
Feb 25, 2021 0.1883 0.1950 0.1580 0.1600 9,546,753 -0.03(-15.12%)
Feb 24, 2021 0.1398 0.1909 0.1305 0.1885 16,300,142 +0.06(+45.00%)
Feb 23, 2021 0.1700 0.1700 0.1137 0.1300 9,256,353 -0.04(-24.86%)
Feb 22, 2021 0.1199 0.1768 0.1160 0.1730 26,511,492 +0.07(+64.76%)
Feb 19, 2021 0.1137 0.1190 0.1004 0.1050 8,628,100 -0.01(-4.55%)
Feb 18, 2021 0.0894 0.1200 0.0894 0.1100 17,160,016 +0.02(+23.04%)
Feb 17, 2021 0.0850 0.0900 0.0791 0.0894 9,644,305 +0.01(+10.37%)
Feb 16, 2021 0.0601 0.0839 0.0600 0.0810 9,735,004 +0.02(+39.66%)
Feb 12, 2021 0.0640 0.0680 0.0500 0.0580 3,907,000 -0.01(-9.37%)
Feb 11, 2021 0.0760 0.0847 0.0511 0.0640 4,691,755 -0.01(-15.79%)
Feb 10, 2021 0.0653 0.0900 0.0626 0.0760 7,923,918 +0.01(+16.39%)
Feb 09, 2021 0.0589 0.0653 0.0520 0.0653 6,072,168 +0.01(+23.21%)
Feb 08, 2021 0.0490 0.0590 0.0455 0.0530 6,768,546 +0.00(+8.16%)
Feb 05, 2021 0.0450 0.0490 0.0425 0.0490 1,610,100 +0.00(+8.89%)
Feb 04, 2021 0.0465 0.0475 0.0420 0.0450 938,626 -0.00(-2.17%)
Feb 03, 2021 0.0469 0.0469 0.0410 0.0460 2,401,046 +0.00(+0.00%)
Feb 02, 2021 0.0455 0.0490 0.0410 0.0460 2,162,755 +0.00(+1.10%)
Feb 01, 2021 0.0470 0.0500 0.0410 0.0455 2,444,194 +0.00(+1.11%)
Jan 29, 2021 0.0500 0.0500 0.0366 0.0450 3,138,600 -0.00(-4.26%)
Jan 28, 2021 0.0350 0.0500 0.0328 0.0470 5,743,788 +0.01(+34.29%)
Jan 27, 2021 0.0320 0.0350 0.0315 0.0350 3,056,050 +0.00(+4.17%)
Jan 26, 2021 0.0338 0.0338 0.0311 0.0336 2,227,754 +0.00(+8.04%)
Jan 25, 2021 0.0325 0.0335 0.0305 0.0311 1,970,866 +0.00(+0.00%)
Jan 22, 2021 0.0315 0.0329 0.0300 0.0311 2,181,200 -0.00(-5.47%)
Jan 21, 2021 0.0321 0.0330 0.0306 0.0329 1,522,871 +0.00(+0.00%)
Jan 20, 2021 0.0340 0.0340 0.0316 0.0329 1,221,226 -0.00(-2.37%)
Jan 19, 2021 0.0316 0.0339 0.0316 0.0337 815,567 -0.00(-0.30%)
Jan 15, 2021 0.0340 0.0345 0.0310 0.0338 857,500 +0.00(+5.62%)
Jan 14, 2021 0.0320 0.0345 0.0305 0.0320 2,725,320 +0.00(+1.27%)
Jan 13, 2021 0.0320 0.0330 0.0306 0.0316 1,103,334 +0.00(+1.94%)
Jan 12, 2021 0.0340 0.0340 0.0303 0.0310 1,201,023 +0.00(+0.00%)
Jan 11, 2021 0.0320 0.0338 0.0300 0.0310 1,868,441 -0.00(-3.13%)
Jan 08, 2021 0.0319 0.0320 0.0310 0.0320 2,482,800 +0.00(+5.26%)
Jan 07, 2021 0.0318 0.0329 0.0304 0.0304 1,773,688 -0.00(-5.59%)
Jan 06, 2021 0.0325 0.0337 0.0322 0.0322 359,875 -0.00(-0.92%)
Jan 05, 2021 0.0329 0.0340 0.0322 0.0325 353,702 +0.00(+1.56%)
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.