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

Spectral Medical Inc (TSX: EDT )

0.4850 -0.0050 (-1.02%)
Streaming Delayed Price Updated: 2:59 PM 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 (%)
Apr 29, 2016 0.8900 0.9000 0.8400 0.8800 86,626 +0.00(+0.00%)
Apr 28, 2016 0.8600 0.8800 0.8500 0.8800 234,834 +0.03(+3.53%)
Apr 27, 2016 0.7900 0.8600 0.7900 0.8500 170,697 +0.06(+7.59%)
Apr 26, 2016 0.7700 0.8300 0.7700 0.7900 153,808 +0.02(+2.60%)
Apr 25, 2016 0.7500 0.7800 0.7300 0.7700 126,419 +0.04(+5.48%)
Apr 22, 2016 0.7400 0.7400 0.7300 0.7300 111,120 -0.01(-1.35%)
Apr 21, 2016 0.7500 0.7500 0.7300 0.7400 50,600 +0.00(+0.00%)
Apr 20, 2016 0.7300 0.7500 0.7300 0.7400 141,758 +0.01(+1.37%)
Apr 19, 2016 0.7600 0.7600 0.7300 0.7300 233,365 +0.00(+0.00%)
Apr 18, 2016 0.7400 0.7500 0.7300 0.7300 84,360 -0.02(-2.67%)
Apr 15, 2016 0.7400 0.7700 0.7400 0.7500 157,062 +0.02(+2.74%)
Apr 14, 2016 0.7300 0.7300 0.7300 0.7300 162,035 +0.00(+0.00%)
Apr 13, 2016 0.7500 0.7500 0.7300 0.7300 323,157 -0.01(-1.35%)
Apr 12, 2016 0.7500 0.7500 0.7400 0.7400 61,830 -0.01(-1.33%)
Apr 11, 2016 0.7500 0.7700 0.7500 0.7500 124,023 +0.01(+1.35%)
Apr 08, 2016 0.7400 0.7500 0.7200 0.7400 154,500 +0.00(+0.00%)
Apr 07, 2016 0.7400 0.7500 0.7400 0.7400 131,500 +0.00(+0.00%)
Apr 06, 2016 0.7400 0.7600 0.7400 0.7400 106,592 -0.01(-1.33%)
Apr 05, 2016 0.7500 0.7500 0.7500 0.7500 54,650 +0.01(+1.35%)
Apr 04, 2016 0.7500 0.7500 0.7400 0.7400 80,285 -0.01(-1.33%)
Apr 01, 2016 0.7600 0.7600 0.7400 0.7500 31,557 +0.00(+0.00%)
Mar 31, 2016 0.7500 0.7800 0.7300 0.7500 201,536 -0.01(-1.32%)
Mar 30, 2016 0.7600 0.7700 0.7600 0.7600 45,891 +0.00(+0.00%)
Mar 29, 2016 0.7600 0.7600 0.7500 0.7600 81,900 -0.01(-1.30%)
Mar 28, 2016 0.7700 0.7700 0.7600 0.7700 9,756 -0.01(-1.28%)
Mar 24, 2016 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Mar 23, 2016 0.7800 0.8000 0.7800 0.7800 92,852 +0.00(+0.00%)
Mar 22, 2016 0.7800 0.7800 0.7700 0.7800 59,700 +0.01(+1.30%)
Mar 21, 2016 0.7800 0.7800 0.7700 0.7700 133,496 +0.00(+0.00%)
Mar 18, 2016 0.7800 0.7800 0.7600 0.7700 114,037 +0.00(+0.00%)
Mar 17, 2016 0.8200 0.8200 0.7700 0.7700 120,818 +0.00(+0.00%)
Mar 16, 2016 0.8000 0.8000 0.7600 0.7700 34,185 +0.00(+0.00%)
Mar 15, 2016 0.7900 0.7900 0.7600 0.7700 86,082 -0.02(-2.53%)
Mar 14, 2016 0.8000 0.8000 0.7800 0.7900 72,562 +0.00(+0.00%)
Mar 11, 2016 0.8000 0.8000 0.7800 0.7900 64,977 -0.02(-2.47%)
Mar 10, 2016 0.8500 0.8500 0.8100 0.8100 321,761 -0.02(-2.41%)
Mar 09, 2016 0.8600 0.8600 0.8200 0.8300 43,046 -0.02(-2.35%)
Mar 08, 2016 0.8400 0.8500 0.8100 0.8500 76,353 +0.03(+3.66%)
Mar 07, 2016 0.8000 0.9000 0.8000 0.8200 210,908 +0.04(+5.13%)
Mar 04, 2016 0.7300 0.7800 0.7300 0.7800 78,700 +0.06(+8.33%)
Mar 03, 2016 0.8000 0.8100 0.7200 0.7200 118,575 -0.08(-10.00%)
Mar 02, 2016 0.7500 0.8000 0.7500 0.8000 125,735 +0.08(+11.11%)
Mar 01, 2016 0.7100 0.7400 0.7000 0.7200 217,800 +0.03(+4.35%)
Feb 29, 2016 0.7000 0.7100 0.6900 0.6900 13,459 -0.01(-1.43%)
Feb 26, 2016 0.6800 0.7200 0.6700 0.7000 70,700 +0.00(+0.00%)
Feb 25, 2016 0.7100 0.7100 0.6700 0.7000 29,345 +0.02(+2.94%)
Feb 24, 2016 0.7100 0.7100 0.6800 0.6800 141,000 -0.04(-5.56%)
Feb 23, 2016 0.7200 0.7200 0.7000 0.7200 156,919 +0.01(+1.41%)
Feb 22, 2016 0.7300 0.7300 0.7000 0.7100 52,230 -0.02(-2.74%)
Feb 19, 2016 0.7300 0.7300 0.7000 0.7300 176,168 +0.03(+4.29%)
Feb 18, 2016 0.7000 0.7400 0.7000 0.7000 219,924 +0.01(+1.45%)
Feb 17, 2016 0.6900 0.6900 0.6800 0.6900 90,154 +0.01(+1.47%)
Feb 16, 2016 0.6900 0.6900 0.6800 0.6800 120,162 +0.00(+0.00%)
Feb 12, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Feb 11, 2016 0.6800 0.7000 0.6400 0.7000 107,880 +0.02(+2.94%)
Feb 10, 2016 0.6900 0.6900 0.6700 0.6800 71,508 -0.02(-2.86%)
Feb 09, 2016 0.6900 0.7000 0.6800 0.7000 44,000 +0.01(+1.45%)
Feb 08, 2016 0.7000 0.7000 0.6300 0.6900 48,450 -0.01(-1.43%)
Feb 05, 2016 0.7200 0.7300 0.7000 0.7000 81,450 -0.02(-2.78%)
Feb 04, 2016 0.7300 0.7300 0.7200 0.7200 52,099 -0.04(-5.26%)
Feb 03, 2016 0.7400 0.7600 0.7100 0.7600 65,736 +0.01(+1.33%)
Feb 02, 2016 0.7200 0.7600 0.7200 0.7500 84,900 +0.03(+4.17%)
Feb 01, 2016 0.7300 0.7300 0.7200 0.7200 65,280 -0.01(-1.37%)
Jan 29, 2016 0.7400 0.7600 0.7300 0.7300 45,550 +0.02(+2.82%)
Jan 28, 2016 0.7400 0.7500 0.7000 0.7100 295,738 -0.06(-7.79%)
Jan 27, 2016 0.7800 0.7800 0.7700 0.7700 21,551 -0.01(-1.28%)
Jan 26, 2016 0.8000 0.8000 0.7700 0.7800 59,158 -0.01(-1.27%)
Jan 25, 2016 0.8000 0.8000 0.7900 0.7900 9,527 +0.01(+1.28%)
Jan 22, 2016 0.7900 0.8000 0.7800 0.7800 18,980 -0.01(-1.27%)
Jan 21, 2016 0.8000 0.8100 0.7800 0.7900 76,194 +0.01(+1.28%)
Jan 20, 2016 0.7900 0.7900 0.7700 0.7800 63,050 -0.01(-1.27%)
Jan 19, 2016 0.8200 0.8200 0.7800 0.7900 77,171 -0.03(-3.66%)
Jan 18, 2016 0.7800 0.8200 0.7700 0.8200 100,194 +0.02(+2.50%)
Jan 15, 2016 0.7700 0.8000 0.7700 0.8000 34,669 +0.03(+3.90%)
Jan 14, 2016 0.7600 0.7800 0.7600 0.7700 83,474 +0.00(+0.00%)
Jan 13, 2016 0.7900 0.7900 0.7700 0.7700 121,306 -0.03(-3.75%)
Jan 12, 2016 0.7800 0.8000 0.7700 0.8000 89,910 +0.02(+2.56%)
Jan 11, 2016 0.7900 0.8200 0.7800 0.7800 47,084 -0.01(-1.27%)
Jan 08, 2016 0.7900 0.8000 0.7800 0.7900 22,500 -0.01(-1.25%)
Jan 07, 2016 0.7800 0.8000 0.7700 0.8000 22,996 +0.03(+3.90%)
Jan 06, 2016 0.7800 0.7800 0.7700 0.7700 22,441 +0.00(+0.00%)
Jan 05, 2016 0.7700 0.7800 0.7600 0.7700 49,052 +0.01(+1.32%)
Jan 04, 2016 0.7700 0.7700 0.7600 0.7600 35,688 -0.05(-6.17%)
Dec 31, 2015 0.8100 0.8100 0.8100 0 +0.04(+5.19%)
Dec 30, 2015 0.7700 0.8000 0.7600 0.7700 25,300 +0.01(+1.32%)
Dec 29, 2015 0.7800 0.7800 0.7500 0.7600 43,698 -0.04(-5.00%)
Dec 24, 2015 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 23, 2015 0.7700 0.8000 0.7600 0.8000 44,596 +0.03(+3.90%)
Dec 22, 2015 0.7900 0.7900 0.7700 0.7700 32,050 +0.00(+0.00%)
Dec 21, 2015 0.7800 0.7900 0.7700 0.7700 27,893 -0.02(-2.53%)
Dec 18, 2015 0.7900 0.8000 0.7500 0.7900 82,220 -0.04(-4.82%)
Dec 17, 2015 0.8000 0.8300 0.7700 0.8300 32,135 +0.00(+0.00%)
Dec 16, 2015 0.7700 0.8300 0.7700 0.8300 15,972 +0.06(+7.79%)
Dec 15, 2015 0.7700 0.7800 0.7600 0.7700 36,857 -0.03(-3.75%)
Dec 14, 2015 0.7900 0.8000 0.7600 0.8000 25,500 +0.00(+0.00%)
Dec 11, 2015 0.8000 0.8000 0.7600 0.8000 22,926 +0.00(+0.00%)
Dec 10, 2015 0.7900 0.8000 0.7800 0.8000 46,139 +0.01(+1.27%)
Dec 09, 2015 0.8200 0.8200 0.7900 0.7900 51,734 -0.03(-3.66%)
Dec 08, 2015 0.8100 0.8200 0.8100 0.8200 33,161 +0.00(+0.00%)
Dec 07, 2015 0.8200 0.8300 0.8100 0.8200 15,567 -0.02(-2.38%)
Dec 04, 2015 0.8400 0.8800 0.8200 0.8400 80,152 +0.02(+2.44%)
Dec 03, 2015 0.8400 0.8400 0.8200 0.8200 32,500 -0.02(-2.38%)
Dec 02, 2015 0.8300 0.8400 0.8200 0.8400 21,209 +0.02(+2.44%)
Dec 01, 2015 0.8200 0.8200 0.8100 0.8200 23,438 -0.02(-2.38%)
Nov 30, 2015 0.8200 0.8400 0.8100 0.8400 22,471 +0.02(+2.44%)
Nov 27, 2015 0.8100 0.8200 0.8000 0.8200 18,425 +0.00(+0.00%)
Nov 26, 2015 0.8100 0.8200 0.8000 0.8200 18,272 +0.02(+2.50%)
Nov 25, 2015 0.8300 0.8300 0.8000 0.8000 24,484 -0.02(-2.44%)
Nov 24, 2015 0.8300 0.8300 0.8100 0.8200 29,562 -0.01(-1.20%)
Nov 23, 2015 0.7900 0.8300 0.7900 0.8300 48,285 +0.04(+5.06%)
Nov 20, 2015 0.7800 0.7900 0.7700 0.7900 7,822 +0.00(+0.00%)
Nov 19, 2015 0.7900 0.8000 0.7800 0.7900 44,383 +0.01(+1.28%)
Nov 18, 2015 0.8000 0.8200 0.7800 0.7800 132,851 +0.00(+0.00%)
Nov 17, 2015 0.7800 0.8000 0.7800 0.7800 29,500 +0.00(+0.00%)
Nov 16, 2015 0.7900 0.7900 0.7800 0.7800 41,911 +0.00(+0.00%)
Nov 13, 2015 0.7800 0.7800 0.7800 0.7800 19,230 -0.01(-1.27%)
Nov 12, 2015 0.7900 0.7900 0.7900 0.7900 0 +0.03(+3.95%)
Nov 11, 2015 0.7800 0.8000 0.7600 0.7600 55,930 -0.01(-1.30%)
Nov 10, 2015 0.8000 0.8300 0.7700 0.7700 123,197 -0.03(-3.75%)
Nov 09, 2015 0.8000 0.8000 0.7800 0.8000 8,669 +0.00(+0.00%)
Nov 06, 2015 0.7900 0.8000 0.7800 0.8000 32,791 +0.01(+1.27%)
Nov 05, 2015 0.8200 0.8200 0.7900 0.7900 32,227 +0.00(+0.00%)
Nov 04, 2015 0.8100 0.8100 0.7900 0.7900 47,548 +0.01(+1.28%)
Nov 03, 2015 0.8000 0.8300 0.7800 0.7800 78,888 -0.02(-2.50%)
Nov 02, 2015 0.7900 0.8400 0.7800 0.8000 73,944 +0.00(+0.00%)
Oct 30, 2015 0.7700 0.8000 0.7500 0.8000 13,200 +0.00(+0.00%)
Oct 29, 2015 0.7800 0.8000 0.7800 0.8000 15,575 +0.02(+2.56%)
Oct 28, 2015 0.7600 0.7900 0.7600 0.7800 19,908 +0.02(+2.63%)
Oct 27, 2015 0.7700 0.8000 0.7500 0.7600 97,863 -0.01(-1.30%)
Oct 26, 2015 0.7800 0.8000 0.7700 0.7700 57,341 +0.02(+2.67%)
Oct 23, 2015 0.7500 0.7500 0.7500 0.7500 45,329 +0.01(+1.35%)
Oct 22, 2015 0.7700 0.7700 0.7400 0.7400 109,655 -0.02(-2.63%)
Oct 21, 2015 0.7900 0.8000 0.7600 0.7600 34,650 +0.00(+0.00%)
Oct 20, 2015 0.8000 0.8000 0.7600 0.7600 64,224 -0.04(-5.00%)
Oct 19, 2015 0.8000 0.8000 0.8000 0.8000 66,566 +0.06(+8.11%)
Oct 16, 2015 0.7600 0.7800 0.7400 0.7400 80,900 -0.01(-1.33%)
Oct 15, 2015 0.7400 0.7900 0.7400 0.7500 180,101 +0.01(+1.35%)
Oct 14, 2015 0.7500 0.7500 0.7300 0.7400 45,204 -0.01(-1.33%)
Oct 13, 2015 0.7500 0.7600 0.7200 0.7500 79,550 +0.00(+0.00%)
Oct 09, 2015 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Oct 08, 2015 0.7700 0.8300 0.7500 0.7800 114,460 +0.02(+2.63%)
Oct 07, 2015 0.7600 0.7900 0.7400 0.7600 41,700 -0.02(-2.56%)
Oct 06, 2015 0.7800 0.7800 0.7800 0.7800 5,771 -0.01(-1.27%)
Oct 05, 2015 0.7500 0.7900 0.7500 0.7900 15,100 +0.04(+5.33%)
Oct 02, 2015 0.7200 0.7500 0.7200 0.7500 77,423 +0.03(+4.17%)
Oct 01, 2015 0.7100 0.7300 0.6600 0.7200 45,720 +0.00(+0.00%)
Sep 30, 2015 0.7500 0.7500 0.7200 0.7200 37,400 +0.00(+0.00%)
Sep 29, 2015 0.7600 0.8000 0.7000 0.7200 339,857 -0.04(-5.26%)
Sep 28, 2015 0.8100 0.8100 0.7600 0.7600 117,923 -0.05(-6.17%)
Sep 25, 2015 0.8100 0.8500 0.8000 0.8100 112,300 -0.01(-1.22%)
Sep 24, 2015 0.8000 0.8200 0.7900 0.8200 58,322 +0.01(+1.23%)
Sep 23, 2015 0.8200 0.8200 0.8100 0.8100 49,137 +0.02(+2.53%)
Sep 22, 2015 0.8000 0.8000 0.7900 0.7900 22,981 +0.00(+0.00%)
Sep 21, 2015 0.7900 0.8200 0.7800 0.7900 35,890 +0.00(+0.00%)
Sep 18, 2015 0.7600 0.7900 0.7500 0.7900 60,850 +0.03(+3.95%)
Sep 17, 2015 0.7600 0.7600 0.7500 0.7600 94,060 -0.01(-1.30%)
Sep 16, 2015 0.7500 0.7800 0.7500 0.7700 32,230 +0.02(+2.67%)
Sep 15, 2015 0.8000 0.8000 0.7400 0.7500 278,123 -0.03(-3.85%)
Sep 14, 2015 0.8300 0.9000 0.7500 0.7800 387,747 -0.04(-4.88%)
Sep 11, 2015 0.7900 0.8200 0.7900 0.8200 10,950 +0.00(+0.00%)
Sep 10, 2015 0.8000 0.8200 0.7800 0.8200 44,770 +0.02(+2.50%)
Sep 09, 2015 0.7900 0.8100 0.7900 0.8000 12,537 +0.01(+1.27%)
Sep 08, 2015 0.8000 0.8100 0.7900 0.7900 63,880 +0.00(+0.00%)
Sep 04, 2015 0.7900 0.7900 0.7900 0 -0.05(-5.95%)
Sep 03, 2015 0.8400 0.8400 0.8400 0.8400 14,682 +0.00(+0.00%)
Sep 02, 2015 0.8100 0.8400 0.8100 0.8400 19,675 +0.04(+5.00%)
Sep 01, 2015 0.8200 0.8500 0.8000 0.8000 102,878 +0.01(+1.27%)
Aug 31, 2015 0.8000 0.8100 0.7800 0.7900 12,680 +0.01(+1.28%)
Aug 28, 2015 0.8100 0.8200 0.7800 0.7800 96,655 -0.04(-4.88%)
Aug 27, 2015 0.8200 0.8200 0.8000 0.8200 43,229 +0.02(+2.50%)
Aug 26, 2015 0.8000 0.8400 0.8000 0.8000 96,050 +0.05(+6.67%)
Aug 25, 2015 0.8000 0.9500 0.7500 0.7500 244,877 +0.01(+1.35%)
Aug 24, 2015 0.6400 0.7400 0.6400 0.7400 166,534 +0.07(+10.45%)
Aug 21, 2015 0.6500 0.6700 0.6500 0.6700 22,075 +0.03(+4.69%)
Aug 20, 2015 0.6500 0.6600 0.6400 0.6400 174,282 -0.01(-1.54%)
Aug 19, 2015 0.6800 0.6800 0.6500 0.6500 139,537 -0.01(-1.52%)
Aug 18, 2015 0.6800 0.6900 0.6600 0.6600 67,637 -0.02(-2.94%)
Aug 17, 2015 0.6700 0.6900 0.6600 0.6800 58,301 +0.03(+4.62%)
Aug 14, 2015 0.6900 0.6900 0.6500 0.6500 49,364 -0.04(-5.80%)
Aug 13, 2015 0.6600 0.6900 0.6600 0.6900 75,652 +0.04(+6.15%)
Aug 12, 2015 0.6700 0.6900 0.6500 0.6500 75,905 -0.01(-1.52%)
Aug 11, 2015 0.6600 0.6700 0.6600 0.6600 91,110 +0.00(+0.00%)
Aug 10, 2015 0.7100 0.7100 0.6400 0.6600 151,967 -0.05(-7.04%)
Aug 07, 2015 0.7300 0.7800 0.7100 0.7100 113,350 -0.01(-1.39%)
Aug 06, 2015 0.7800 0.8100 0.7200 0.7200 280,989 -0.06(-7.69%)
Aug 05, 2015 0.8000 0.8100 0.7800 0.7800 87,239 -0.01(-1.27%)
Aug 04, 2015 0.8100 0.8100 0.7800 0.7900 48,351 -0.01(-1.25%)
Jul 31, 2015 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Jul 30, 2015 0.8200 0.8300 0.7900 0.7900 45,500 -0.04(-4.82%)
Jul 29, 2015 0.8100 0.8300 0.8100 0.8300 73,407 +0.03(+3.75%)
Jul 28, 2015 0.8000 0.8100 0.8000 0.8000 33,262 +0.01(+1.27%)
Jul 27, 2015 0.8100 0.8100 0.7900 0.7900 34,060 -0.02(-2.47%)
Jul 24, 2015 0.7900 0.8100 0.7900 0.8100 28,300 +0.02(+2.53%)
Jul 23, 2015 0.8000 0.8100 0.7900 0.7900 24,840 -0.01(-1.25%)
Jul 22, 2015 0.7900 0.8300 0.7900 0.8000 38,674 +0.01(+1.27%)
Jul 21, 2015 0.8100 0.8100 0.7900 0.7900 56,966 -0.01(-1.25%)
Jul 20, 2015 0.8300 0.8300 0.7900 0.8000 52,162 -0.01(-1.23%)
Jul 17, 2015 0.7900 0.8100 0.7900 0.8100 32,256 +0.02(+2.53%)
Jul 16, 2015 0.8200 0.8200 0.7900 0.7900 161,296 -0.04(-4.82%)
Jul 15, 2015 0.8300 0.8400 0.8200 0.8300 54,880 -0.01(-1.19%)
Jul 14, 2015 0.8700 0.9000 0.8400 0.8400 83,633 -0.03(-3.45%)
Jul 13, 2015 0.7800 0.9000 0.7800 0.8700 138,489 +0.08(+10.13%)
Jul 10, 2015 0.8100 0.8100 0.7900 0.7900 35,712 +0.01(+1.28%)
Jul 09, 2015 0.7700 0.8000 0.7600 0.7800 86,853 -0.02(-2.50%)
Jul 08, 2015 0.7600 0.8000 0.7600 0.8000 338,389 -0.01(-1.23%)
Jul 07, 2015 0.8300 0.8300 0.8100 0.8100 29,800 +0.00(+0.00%)
Jul 06, 2015 0.8200 0.8200 0.8100 0.8100 26,507 +0.00(+0.00%)
Jul 03, 2015 0.8200 0.8300 0.8100 0.8100 40,141 -0.02(-2.41%)
Jul 02, 2015 0.8300 0.8300 0.8300 0.8300 1,609 +0.00(+0.00%)
Jun 30, 2015 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jun 29, 2015 0.8000 0.8400 0.8000 0.8300 31,389 +0.03(+3.75%)
Jun 26, 2015 0.8000 0.8400 0.8000 0.8000 68,751 +0.00(+0.00%)
Jun 25, 2015 0.8100 0.8300 0.8000 0.8000 48,050 +0.00(+0.00%)
Jun 24, 2015 0.8100 0.8400 0.8000 0.8000 26,837 -0.01(-1.23%)
Jun 23, 2015 0.8300 0.8500 0.8000 0.8100 74,600 -0.02(-2.41%)
Jun 22, 2015 0.8500 0.8500 0.8300 0.8300 24,354 -0.02(-2.35%)
Jun 19, 2015 0.8500 0.8500 0.8300 0.8500 26,377 -0.01(-1.16%)
Jun 18, 2015 0.8100 0.8600 0.8100 0.8600 164,390 +0.06(+7.50%)
Jun 17, 2015 0.8400 0.8500 0.8000 0.8000 247,952 -0.05(-5.88%)
Jun 16, 2015 0.8600 0.8900 0.8500 0.8500 86,015 -0.03(-3.41%)
Jun 15, 2015 0.8700 0.8900 0.8600 0.8800 136,338 -0.03(-3.30%)
Jun 12, 2015 0.9200 0.9200 0.8600 0.9100 106,956 -0.01(-1.09%)
Jun 11, 2015 0.9200 0.9300 0.9000 0.9200 84,683 -0.01(-1.08%)
Jun 10, 2015 0.9200 0.9400 0.9200 0.9300 74,140 +0.02(+2.20%)
Jun 09, 2015 0.9100 0.9200 0.8800 0.9100 146,754 +0.00(+0.00%)
Jun 08, 2015 0.9300 0.9400 0.9100 0.9100 62,000 -0.02(-2.15%)
Jun 05, 2015 0.9200 0.9300 0.9200 0.9300 49,076 +0.01(+1.09%)
Jun 04, 2015 0.9500 0.9500 0.9200 0.9200 95,780 -0.03(-3.16%)
Jun 03, 2015 0.9200 0.9500 0.9100 0.9500 186,154 +0.05(+5.56%)
Jun 02, 2015 0.9400 0.9400 0.9000 0.9000 284,050 -0.03(-3.23%)
Jun 01, 2015 0.9600 0.9600 0.9200 0.9300 85,249 -0.03(-3.12%)
May 29, 2015 0.9300 0.9600 0.9200 0.9600 73,176 +0.04(+4.35%)
May 28, 2015 0.9300 0.9300 0.9200 0.9200 29,200 -0.03(-3.16%)
May 27, 2015 0.9400 0.9700 0.9300 0.9500 68,650 +0.03(+3.26%)
May 26, 2015 0.9400 0.9500 0.9200 0.9200 125,302 -0.01(-1.08%)
May 25, 2015 0.9400 0.9400 0.9200 0.9300 75,825 -0.01(-1.06%)
May 22, 2015 0.9700 0.9800 0.9400 0.9400 60,084 -0.01(-1.05%)
May 21, 2015 0.9400 0.9700 0.9400 0.9500 33,633 +0.02(+2.15%)
May 20, 2015 0.9600 0.9800 0.9300 0.9300 114,941 -0.04(-4.12%)
May 19, 2015 0.9700 1.000 0.9600 0.9700 101,132 +0.02(+2.11%)
May 15, 2015 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
May 14, 2015 0.9800 1.030 0.9700 0.9700 148,315 -0.03(-3.00%)
May 13, 2015 0.9700 1.020 0.9500 1.000 278,984 +0.06(+6.38%)
May 12, 2015 0.9400 0.9800 0.9200 0.9400 148,800 +0.01(+1.08%)
May 11, 2015 1.020 1.020 0.9200 0.9300 484,580 -0.10(-9.71%)
May 08, 2015 1.040 1.070 1.020 1.030 135,287 -0.01(-0.96%)
May 07, 2015 1.010 1.040 1.010 1.040 92,610 +0.02(+1.96%)
May 06, 2015 1.000 1.030 0.9700 1.020 41,436 +0.01(+0.99%)
May 05, 2015 1.030 1.030 0.9500 1.010 173,844 -0.04(-3.81%)
May 04, 2015 0.8800 1.050 0.8800 1.050 340,042 +0.14(+15.38%)
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.