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 )

0.4900 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 23, 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 30, 2018 0.3300 0.3300 0.2750 0.2750 246,361 -0.07(-19.12%)
Apr 27, 2018 0.3400 0.3400 0.3250 0.3400 25,500 +0.00(+0.00%)
Apr 26, 2018 0.3450 0.3450 0.3400 0.3400 6,500 +0.00(+0.00%)
Apr 25, 2018 0.3300 0.3500 0.3300 0.3400 22,900 +0.01(+1.49%)
Apr 24, 2018 0.3100 0.3400 0.3100 0.3350 102,727 +0.03(+9.84%)
Apr 23, 2018 0.3300 0.3300 0.3050 0.3050 48,245 +0.00(+0.00%)
Apr 20, 2018 0.2950 0.3050 0.2950 0.3050 29,000 +0.01(+3.39%)
Apr 19, 2018 0.2950 0.3050 0.2950 0.2950 20,285 +0.00(+0.00%)
Apr 18, 2018 0.3050 0.3050 0.2950 0.2950 96,413 +0.00(+0.00%)
Apr 17, 2018 0.3000 0.3000 0.2950 0.2950 13,402 +0.00(+0.00%)
Apr 16, 2018 0.2950 0.3000 0.2950 0.2950 23,550 +0.00(+0.00%)
Apr 13, 2018 0.3000 0.3050 0.2950 0.2950 118,649 -0.01(-1.67%)
Apr 12, 2018 0.3000 0.3100 0.2950 0.3000 171,150 +0.01(+1.69%)
Apr 11, 2018 0.3200 0.3200 0.2950 0.2950 163,186 -0.02(-6.35%)
Apr 10, 2018 0.3050 0.3200 0.3000 0.3150 185,483 +0.02(+5.00%)
Apr 09, 2018 0.3000 0.3000 0.2950 0.3000 10,492 +0.00(+0.00%)
Apr 06, 2018 0.3000 0.3000 0.3000 0.3000 40,162 +0.00(+0.00%)
Apr 05, 2018 0.3200 0.3200 0.3000 0.3000 86,544 -0.02(-6.25%)
Apr 04, 2018 0.3300 0.3400 0.3200 0.3200 67,877 -0.01(-3.03%)
Apr 03, 2018 0.3300 0.3300 0.3200 0.3300 92,450 +0.00(+0.00%)
Apr 02, 2018 0.3100 0.3300 0.3100 0.3300 61,206 +0.01(+3.13%)
Mar 29, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Mar 28, 2018 0.3100 0.3100 0.3000 0.3000 107,812 -0.01(-3.23%)
Mar 27, 2018 0.3150 0.3200 0.3100 0.3100 2,000 -0.01(-1.59%)
Mar 26, 2018 0.3250 0.3250 0.3100 0.3150 39,294 -0.01(-3.08%)
Mar 23, 2018 0.3200 0.3250 0.3200 0.3250 22,500 +0.01(+3.17%)
Mar 22, 2018 0.3200 0.3250 0.3050 0.3150 125,950 +0.01(+3.28%)
Mar 21, 2018 0.3100 0.3150 0.3050 0.3050 120,366 +0.01(+1.67%)
Mar 20, 2018 0.3200 0.3250 0.3000 0.3000 698,123 -0.03(-7.69%)
Mar 19, 2018 0.3600 0.3900 0.2850 0.3250 903,525 -0.07(-16.67%)
Mar 16, 2018 0.3850 0.3900 0.3850 0.3900 27,661 +0.02(+4.00%)
Mar 15, 2018 0.3950 0.4050 0.3700 0.3750 102,486 -0.03(-6.25%)
Mar 14, 2018 0.3950 0.4000 0.3950 0.4000 10,405 +0.01(+1.27%)
Mar 13, 2018 0.4050 0.4050 0.3950 0.3950 58,500 -0.01(-1.25%)
Mar 12, 2018 0.4150 0.4150 0.4000 0.4000 22,930 -0.01(-2.44%)
Mar 09, 2018 0.4000 0.4150 0.3950 0.4100 39,050 +0.01(+3.80%)
Mar 08, 2018 0.4050 0.4050 0.3950 0.3950 15,120 -0.01(-3.66%)
Mar 07, 2018 0.4150 0.4150 0.4100 0.4100 5,200 +0.01(+2.50%)
Mar 06, 2018 0.3950 0.4000 0.3950 0.4000 48,050 +0.01(+1.27%)
Mar 05, 2018 0.4050 0.4100 0.3950 0.3950 16,390 -0.02(-4.82%)
Mar 02, 2018 0.4100 0.4200 0.3950 0.4150 23,500 +0.01(+2.47%)
Mar 01, 2018 0.4200 0.4200 0.4000 0.4050 65,900 -0.00(-1.22%)
Feb 28, 2018 0.4100 0.4100 0.3950 0.4100 21,445 +0.00(+0.00%)
Feb 27, 2018 0.4050 0.4100 0.4050 0.4100 7,650 +0.00(+0.00%)
Feb 26, 2018 0.4100 0.4100 0.4050 0.4100 30,462 +0.00(+1.23%)
Feb 23, 2018 0.4000 0.4050 0.4000 0.4050 49,500 +0.01(+2.53%)
Feb 22, 2018 0.4050 0.4050 0.3900 0.3950 113,015 -0.01(-2.47%)
Feb 21, 2018 0.3900 0.4050 0.3900 0.4050 33,700 +0.01(+1.25%)
Feb 20, 2018 0.3950 0.4000 0.3900 0.4000 38,611 +0.01(+1.27%)
Feb 16, 2018 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Feb 15, 2018 0.4000 0.4000 0.3950 0.3950 78,515 +0.01(+1.28%)
Feb 14, 2018 0.3900 0.3950 0.3800 0.3900 43,000 -0.01(-1.27%)
Feb 13, 2018 0.4000 0.4000 0.3900 0.3950 42,559 +0.00(+0.00%)
Feb 12, 2018 0.3750 0.3950 0.3700 0.3950 65,886 +0.04(+9.72%)
Feb 09, 2018 0.3500 0.3800 0.3350 0.3600 88,158 +0.01(+2.86%)
Feb 08, 2018 0.3600 0.3750 0.3500 0.3500 31,000 -0.02(-5.41%)
Feb 07, 2018 0.3500 0.3500 0.3500 0.3700 33,485 +0.01(+2.78%)
Feb 06, 2018 0.3600 0.3700 0.3500 0.3600 29,980 +0.00(+0.00%)
Feb 05, 2018 0.3600 0.3600 0.3550 0.3600 15,782 -0.02(-5.26%)
Feb 02, 2018 0.3800 0.3800 0.3500 0.3800 91,785 -0.01(-2.56%)
Feb 01, 2018 0.3700 0.3950 0.3700 0.3900 293,111 +0.02(+4.00%)
Jan 31, 2018 0.3800 0.3950 0.3650 0.3750 94,553 -0.01(-1.32%)
Jan 30, 2018 0.4000 0.4000 0.3700 0.3800 57,866 -0.02(-5.00%)
Jan 29, 2018 0.3900 0.4000 0.3700 0.4000 34,431 +0.02(+3.90%)
Jan 26, 2018 0.3850 0.3950 0.3800 0.3850 84,999 -0.01(-1.28%)
Jan 25, 2018 0.3850 0.4000 0.3750 0.3900 54,660 +0.01(+1.30%)
Jan 24, 2018 0.3700 0.3900 0.3700 0.3850 29,308 +0.01(+2.67%)
Jan 23, 2018 0.3750 0.3800 0.3600 0.3750 40,615 +0.01(+1.35%)
Jan 22, 2018 0.4000 0.4100 0.3800 0.3700 25,300 -0.01(-2.63%)
Jan 19, 2018 0.3950 0.3950 0.3800 0.3800 33,300 +0.01(+2.70%)
Jan 18, 2018 0.3500 0.4000 0.3500 0.3700 162,105 +0.02(+5.71%)
Jan 17, 2018 0.3600 0.3600 0.3500 0.3500 114,424 -0.02(-5.41%)
Jan 16, 2018 0.3750 0.3850 0.3700 0.3700 54,963 -0.02(-5.13%)
Jan 15, 2018 0.3800 0.3950 0.3800 0.3900 19,028 +0.01(+1.30%)
Jan 12, 2018 0.4050 0.4100 0.3750 0.3850 151,170 -0.01(-2.53%)
Jan 11, 2018 0.4000 0.4100 0.3800 0.3950 24,200 +0.01(+1.28%)
Jan 10, 2018 0.4100 0.4100 0.4100 0.3900 105,000 -0.01(-2.50%)
Jan 09, 2018 0.4050 0.4100 0.4000 0.4000 56,223 -0.01(-2.44%)
Jan 08, 2018 0.4050 0.4400 0.3900 0.4100 193,815 -0.02(-4.65%)
Jan 05, 2018 0.4250 0.4400 0.4100 0.4300 17,898 +0.01(+1.18%)
Jan 04, 2018 0.4000 0.4400 0.4000 0.4250 29,030 +0.02(+6.25%)
Jan 03, 2018 0.4150 0.4150 0.4000 0.4000 43,300 -0.03(-8.05%)
Jan 02, 2018 0.4250 0.4400 0.4200 0.4350 83,991 +0.05(+14.47%)
Dec 29, 2017 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Dec 28, 2017 0.3850 0.3850 0.3400 0.3650 127,900 -0.04(-8.75%)
Dec 27, 2017 0.4200 0.4200 0.3850 0.4000 41,183 -0.01(-1.23%)
Dec 22, 2017 0.4100 0.4350 0.3800 0.4050 84,409 +0.00(+0.00%)
Dec 21, 2017 0.4600 0.4600 0.4000 0.4050 111,000 -0.04(-10.00%)
Dec 20, 2017 0.4950 0.5200 0.4400 0.4500 116,450 -0.04(-9.09%)
Dec 19, 2017 0.5200 0.5500 0.4800 0.4950 543,515 +0.02(+3.13%)
Dec 18, 2017 0.4000 0.4900 0.3900 0.4800 411,097 +0.12(+33.33%)
Dec 15, 2017 0.3700 0.3700 0.3600 0.3600 6,200 +0.01(+2.86%)
Dec 14, 2017 0.3700 0.4000 0.3500 0.3500 134,230 -0.01(-2.78%)
Dec 13, 2017 0.3400 0.3600 0.3200 0.3600 165,881 +0.03(+9.09%)
Dec 12, 2017 0.3400 0.3400 0.3200 0.3300 67,125 -0.01(-1.49%)
Dec 11, 2017 0.3200 0.3350 0.3200 0.3350 34,142 +0.02(+4.69%)
Dec 08, 2017 0.3250 0.3300 0.3200 0.3200 35,764 -0.01(-3.03%)
Dec 07, 2017 0.3300 0.3350 0.3300 0.3300 64,000 +0.00(+0.00%)
Dec 06, 2017 0.3200 0.3300 0.3200 0.3300 28,000 +0.01(+1.54%)
Dec 05, 2017 0.3200 0.3350 0.3200 0.3250 83,070 +0.01(+1.56%)
Dec 04, 2017 0.3150 0.3300 0.3150 0.3200 106,995 +0.02(+4.92%)
Dec 01, 2017 0.3200 0.3200 0.3100 0.3050 46,397 -0.03(-7.58%)
Nov 30, 2017 0.3350 0.3350 0.3300 0.3300 42,500 +0.00(+0.00%)
Nov 29, 2017 0.3100 0.3300 0.3100 0.3300 19,000 +0.02(+6.45%)
Nov 28, 2017 0.3100 0.3200 0.3000 0.3100 83,233 +0.00(+0.00%)
Nov 27, 2017 0.3100 0.3100 0.2950 0.3100 213,949 +0.01(+3.33%)
Nov 24, 2017 0.3200 0.3200 0.3000 0.3000 39,678 -0.02(-6.25%)
Nov 23, 2017 0.3000 0.3200 0.2950 0.3200 83,242 +0.02(+4.92%)
Nov 22, 2017 0.3050 0.3300 0.3000 0.3050 78,720 -0.02(-4.69%)
Nov 21, 2017 0.3200 0.3200 0.2900 0.3200 54,375 +0.02(+4.92%)
Nov 20, 2017 0.3200 0.3400 0.3050 0.3050 76,533 -0.02(-4.69%)
Nov 17, 2017 0.3200 0.3200 0.3000 0.3200 219,546 -0.02(-4.48%)
Nov 16, 2017 0.3500 0.3500 0.3150 0.3350 85,100 -0.01(-2.90%)
Nov 15, 2017 0.3550 0.3600 0.3350 0.3450 74,519 -0.02(-4.17%)
Nov 14, 2017 0.3600 0.3700 0.3150 0.3600 94,268 -0.01(-1.37%)
Nov 13, 2017 0.3650 0.3700 0.3650 0.3650 3,722 +0.01(+1.39%)
Nov 10, 2017 0.3650 0.3700 0.3600 0.3600 62,400 +0.00(+0.00%)
Nov 09, 2017 0.3700 0.3700 0.3600 0.3600 8,000 +0.00(+0.00%)
Nov 08, 2017 0.3600 0.3700 0.3600 0.3600 66,434 +0.00(+0.00%)
Nov 07, 2017 0.3700 0.3800 0.3600 0.3600 130,464 +0.00(+0.00%)
Nov 06, 2017 0.3600 0.3700 0.3600 0.3600 79,420 -0.01(-2.70%)
Nov 03, 2017 0.3750 0.3800 0.3700 0.3700 27,913 -0.02(-3.90%)
Nov 02, 2017 0.3800 0.3900 0.3800 0.3850 5,125 +0.01(+1.32%)
Nov 01, 2017 0.3700 0.3850 0.3700 0.3800 31,976 +0.01(+2.70%)
Oct 31, 2017 0.3850 0.4000 0.3700 0.3700 75,962 -0.01(-1.33%)
Oct 30, 2017 0.3600 0.3950 0.3600 0.3750 48,138 -0.01(-1.32%)
Oct 27, 2017 0.3900 0.3900 0.3700 0.3800 138,051 -0.01(-2.56%)
Oct 26, 2017 0.3800 0.4000 0.3800 0.3900 46,861 -0.02(-3.70%)
Oct 25, 2017 0.3900 0.4050 0.3900 0.4050 2,800 +0.02(+5.19%)
Oct 24, 2017 0.3900 0.3900 0.3750 0.3850 30,790 -0.01(-1.28%)
Oct 23, 2017 0.4000 0.4250 0.3800 0.3900 91,016 -0.03(-7.14%)
Oct 20, 2017 0.4150 0.4200 0.4000 0.4200 50,444 +0.01(+2.44%)
Oct 19, 2017 0.4100 0.4100 0.4000 0.4100 63,748 -0.01(-1.20%)
Oct 18, 2017 0.4400 0.4400 0.4050 0.4150 60,942 -0.03(-6.74%)
Oct 17, 2017 0.4400 0.4450 0.4400 0.4450 8,400 +0.02(+3.49%)
Oct 16, 2017 0.4200 0.4400 0.4150 0.4300 73,274 +0.00(+0.00%)
Oct 13, 2017 0.4200 0.4350 0.4200 0.4300 53,900 +0.02(+4.88%)
Oct 12, 2017 0.4050 0.4250 0.4050 0.4100 21,200 -0.01(-2.38%)
Oct 11, 2017 0.4000 0.4200 0.4000 0.4200 42,600 +0.01(+3.70%)
Oct 10, 2017 0.4050 0.4100 0.4000 0.4050 18,200 -0.01(-2.41%)
Oct 06, 2017 0.4100 0.4300 0.4000 0.4150 24,193 -0.03(-5.68%)
Oct 05, 2017 0.4300 0.4500 0.4100 0.4400 112,993 -0.01(-2.22%)
Oct 04, 2017 0.4150 0.4500 0.4150 0.4500 71,893 +0.04(+9.76%)
Oct 03, 2017 0.4150 0.4200 0.4050 0.4100 15,750 +0.00(+1.23%)
Oct 02, 2017 0.4200 0.4200 0.3900 0.4050 42,366 -0.01(-3.57%)
Sep 29, 2017 0.3900 0.4200 0.3900 0.4200 69,500 +0.02(+5.00%)
Sep 28, 2017 0.4050 0.4100 0.3950 0.4000 12,890 +0.00(+0.00%)
Sep 27, 2017 0.4000 0.4150 0.4000 0.4000 34,975 +0.01(+1.27%)
Sep 26, 2017 0.3900 0.3950 0.3900 0.3950 25,717 +0.01(+1.28%)
Sep 25, 2017 0.4200 0.4250 0.3850 0.3900 68,639 -0.02(-6.02%)
Sep 22, 2017 0.4000 0.4800 0.4000 0.4150 311,080 +0.02(+5.06%)
Sep 21, 2017 0.3700 0.3950 0.3650 0.3950 65,513 +0.03(+8.22%)
Sep 20, 2017 0.3650 0.3750 0.3600 0.3650 28,787 +0.00(+0.00%)
Sep 19, 2017 0.3650 0.3750 0.3650 0.3650 8,050 -0.01(-1.35%)
Sep 18, 2017 0.3650 0.3800 0.3650 0.3700 69,108 +0.01(+1.37%)
Sep 15, 2017 0.3650 0.3800 0.3650 0.3650 19,832 -0.01(-1.35%)
Sep 14, 2017 0.3700 0.3700 0.3650 0.3700 8,000 -0.01(-2.63%)
Sep 13, 2017 0.3800 0.3800 0.3650 0.3800 22,800 +0.00(+0.00%)
Sep 12, 2017 0.3650 0.3800 0.3600 0.3800 32,500 +0.01(+1.33%)
Sep 11, 2017 0.3750 0.3850 0.3600 0.3750 20,209 -0.01(-1.32%)
Sep 08, 2017 0.3800 0.3900 0.3700 0.3800 40,880 -0.01(-2.56%)
Sep 07, 2017 0.3700 0.3900 0.3700 0.3900 10,417 +0.02(+5.41%)
Sep 06, 2017 0.3950 0.3950 0.3700 0.3700 5,000 -0.03(-6.33%)
Sep 05, 2017 0.3800 0.3950 0.3800 0.3950 19,520 +0.01(+1.28%)
Sep 01, 2017 0.3750 0.3750 0.3750 0.3900 24,500 +0.00(+0.00%)
Aug 31, 2017 0.3650 0.3900 0.3650 0.3900 68,000 +0.03(+6.85%)
Aug 30, 2017 0.3850 0.3850 0.3650 0.3650 11,000 +0.00(+0.00%)
Aug 29, 2017 0.3700 0.3700 0.3650 0.3650 4,789 -0.02(-5.19%)
Aug 28, 2017 0.3750 0.3850 0.3600 0.3850 74,830 +0.02(+4.05%)
Aug 25, 2017 0.3850 0.3850 0.3700 0.3700 28,011 -0.03(-6.33%)
Aug 24, 2017 0.3600 0.3950 0.3600 0.3950 24,000 +0.03(+6.76%)
Aug 23, 2017 0.3700 0.3750 0.3700 0.3700 13,000 +0.01(+2.78%)
Aug 22, 2017 0.3700 0.3700 0.3600 0.3600 65,207 +0.00(+0.00%)
Aug 21, 2017 0.3850 0.3950 0.3500 0.3600 125,953 -0.04(-10.00%)
Aug 18, 2017 0.3900 0.4000 0.3850 0.4000 9,500 +0.01(+1.27%)
Aug 17, 2017 0.3950 0.4000 0.3850 0.3950 7,300 -0.01(-1.25%)
Aug 16, 2017 0.3950 0.4000 0.3950 0.4000 18,500 +0.01(+1.27%)
Aug 15, 2017 0.3450 0.3950 0.3450 0.3950 77,111 +0.03(+8.22%)
Aug 14, 2017 0.3800 0.3950 0.3650 0.3650 47,600 -0.01(-1.35%)
Aug 11, 2017 0.3750 0.3750 0.3700 0.3700 11,100 +0.01(+1.37%)
Aug 10, 2017 0.3950 0.3950 0.3650 0.3650 29,800 -0.04(-8.75%)
Aug 09, 2017 0.3750 0.4000 0.3650 0.4000 126,074 +0.02(+5.26%)
Aug 08, 2017 0.3800 0.3800 0.3750 0.3800 30,000 -0.01(-2.56%)
Aug 04, 2017 0.3800 0.3900 0.3800 0.3900 82,579 +0.00(+0.00%)
Aug 03, 2017 0.4000 0.4000 0.3900 0.3900 86,756 -0.01(-2.50%)
Aug 02, 2017 0.4050 0.4050 0.3900 0.4000 70,567 -0.01(-2.44%)
Aug 01, 2017 0.4100 0.4150 0.4000 0.4100 33,700 +0.01(+2.50%)
Jul 31, 2017 0.4050 0.4100 0.4000 0.4000 59,404 -0.01(-2.44%)
Jul 28, 2017 0.4150 0.4200 0.4050 0.4100 46,409 -0.01(-2.38%)
Jul 27, 2017 0.4050 0.4200 0.4050 0.4200 23,100 +0.01(+2.44%)
Jul 26, 2017 0.4200 0.4250 0.4100 0.4100 37,306 -0.01(-1.20%)
Jul 25, 2017 0.4450 0.4450 0.4150 0.4150 121,710 -0.02(-4.60%)
Jul 24, 2017 0.4500 0.5200 0.4200 0.4350 624,869 +0.03(+7.41%)
Jul 21, 2017 0.4000 0.4300 0.3950 0.4050 22,200 -0.00(-1.22%)
Jul 20, 2017 0.4000 0.4100 0.3900 0.4100 11,708 +0.01(+2.50%)
Jul 19, 2017 0.4000 0.4300 0.4000 0.4000 25,000 +0.01(+2.56%)
Jul 18, 2017 0.4100 0.4100 0.3900 0.3900 43,692 -0.01(-1.27%)
Jul 17, 2017 0.4000 0.4100 0.3900 0.3950 27,000 -0.03(-8.14%)
Jul 14, 2017 0.4200 0.4400 0.4100 0.4300 27,008 +0.01(+2.38%)
Jul 13, 2017 0.3850 0.4200 0.3850 0.4200 17,062 +0.01(+2.44%)
Jul 12, 2017 0.4200 0.4250 0.3650 0.4100 91,800 +0.02(+5.13%)
Jul 11, 2017 0.4100 0.4100 0.3900 0.3900 102,757 -0.02(-4.88%)
Jul 10, 2017 0.4250 0.4250 0.4100 0.4100 77,800 -0.01(-2.38%)
Jul 07, 2017 0.4500 0.4500 0.4200 0.4200 44,353 -0.02(-4.55%)
Jul 06, 2017 0.4450 0.4500 0.4400 0.4400 27,973 -0.01(-2.22%)
Jul 05, 2017 0.4450 0.4550 0.4400 0.4500 54,199 +0.01(+2.27%)
Jul 04, 2017 0.4300 0.4400 0.4300 0.4400 35,686 +0.00(+0.00%)
Jul 03, 2017 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 30, 2017 0.4400 0.4400 0.4200 0.4400 47,196 -0.01(-1.12%)
Jun 29, 2017 0.4300 0.4450 0.4300 0.4450 15,000 -0.01(-1.11%)
Jun 28, 2017 0.4250 0.4500 0.4250 0.4500 70,600 +0.01(+2.27%)
Jun 27, 2017 0.4300 0.4500 0.4300 0.4400 71,070 +0.00(+0.00%)
Jun 26, 2017 0.4450 0.4450 0.4250 0.4400 43,158 -0.01(-1.12%)
Jun 23, 2017 0.4400 0.4500 0.4200 0.4450 137,245 -0.01(-1.11%)
Jun 22, 2017 0.4600 0.4600 0.4450 0.4500 3,300 -0.01(-1.10%)
Jun 21, 2017 0.4700 0.4700 0.4400 0.4550 30,464 +0.01(+1.11%)
Jun 20, 2017 0.4400 0.4500 0.4400 0.4500 90,000 +0.01(+2.27%)
Jun 19, 2017 0.4800 0.4800 0.4400 0.4400 200,245 -0.01(-2.22%)
Jun 16, 2017 0.4600 0.4750 0.4500 0.4500 69,921 -0.03(-6.25%)
Jun 15, 2017 0.4800 0.4800 0.4600 0.4800 44,620 +0.00(+0.00%)
Jun 14, 2017 0.4800 0.4850 0.4600 0.4800 41,841 +0.01(+2.13%)
Jun 13, 2017 0.4700 0.4800 0.4700 0.4700 63,332 -0.02(-3.09%)
Jun 12, 2017 0.4700 0.4850 0.4700 0.4850 13,400 +0.02(+3.19%)
Jun 09, 2017 0.4800 0.5000 0.4700 0.4700 67,345 +0.00(+0.00%)
Jun 08, 2017 0.4750 0.4850 0.4700 0.4700 96,289 -0.01(-1.05%)
Jun 07, 2017 0.4650 0.4750 0.4600 0.4750 50,777 +0.01(+3.26%)
Jun 06, 2017 0.4950 0.5000 0.4600 0.4600 126,871 -0.01(-1.08%)
Jun 05, 2017 0.5100 0.5200 0.4650 0.4650 363,109 -0.07(-12.26%)
Jun 02, 2017 0.5200 0.5300 0.4950 0.5300 44,950 +0.04(+7.07%)
Jun 01, 2017 0.5400 0.5500 0.4850 0.4950 168,483 -0.04(-6.60%)
May 31, 2017 0.5700 0.5700 0.5200 0.5300 278,821 -0.01(-1.85%)
May 30, 2017 0.5200 0.5800 0.5100 0.5400 711,813 +0.06(+12.50%)
May 29, 2017 0.4850 0.4850 0.4700 0.4800 15,500 +0.02(+4.35%)
May 26, 2017 0.4450 0.4850 0.4300 0.4600 148,033 -0.01(-1.08%)
May 25, 2017 0.4050 0.5300 0.3600 0.4650 1,120,032 +0.01(+2.20%)
May 24, 2017 0.5100 0.5200 0.4250 0.4550 343,302 -0.07(-12.50%)
May 23, 2017 0.5300 0.5300 0.5100 0.5200 81,880 -0.01(-1.89%)
May 19, 2017 0.5100 0.5300 0.4950 0.5300 188,263 +0.01(+1.92%)
May 18, 2017 0.5200 0.5200 0.5100 0.5200 36,600 -0.01(-1.89%)
May 17, 2017 0.5300 0.5300 0.5200 0.5300 47,736 -0.01(-1.85%)
May 16, 2017 0.5300 0.5400 0.5200 0.5400 89,116 +0.03(+5.88%)
May 15, 2017 0.5100 0.5300 0.5100 0.5100 47,100 -0.01(-1.92%)
May 12, 2017 0.5200 0.5300 0.5000 0.5200 125,870 +0.00(+0.00%)
May 11, 2017 0.5100 0.5200 0.5000 0.5200 77,104 +0.01(+1.96%)
May 10, 2017 0.5200 0.5300 0.5100 0.5100 40,246 -0.03(-5.56%)
May 09, 2017 0.5500 0.5500 0.5200 0.5400 38,500 +0.01(+1.89%)
May 08, 2017 0.5400 0.5400 0.5300 0.5300 38,560 -0.01(-1.85%)
May 05, 2017 0.5400 0.5500 0.5300 0.5400 67,992 +0.00(+0.00%)
May 04, 2017 0.5400 0.5500 0.5400 0.5400 46,200 -0.01(-1.82%)
May 03, 2017 0.5300 0.5500 0.5300 0.5500 63,588 +0.02(+3.77%)
May 02, 2017 0.5300 0.5400 0.5300 0.5300 28,800 +0.00(+0.00%)
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.