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, 2020 0.6600 0.6900 0.6400 0.6700 59,966 +0.00(+0.00%)
Apr 29, 2020 0.6700 0.6800 0.6500 0.6700 21,236 -0.01(-1.47%)
Apr 28, 2020 0.6500 0.7000 0.6500 0.6800 134,793 +0.05(+7.94%)
Apr 27, 2020 0.6400 0.6500 0.6200 0.6300 59,889 +0.01(+1.61%)
Apr 24, 2020 0.6900 0.7000 0.6100 0.6200 297,902 -0.06(-8.82%)
Apr 23, 2020 0.6800 0.6800 0.6500 0.6800 35,861 +0.01(+1.49%)
Apr 22, 2020 0.6900 0.6900 0.6600 0.6700 62,202 -0.02(-2.90%)
Apr 21, 2020 0.7400 0.7400 0.6900 0.6900 185,036 -0.03(-4.17%)
Apr 20, 2020 0.7900 0.7900 0.7100 0.7200 300,131 +0.05(+7.46%)
Apr 17, 2020 0.6800 0.6900 0.6600 0.6700 78,719 -0.01(-1.47%)
Apr 16, 2020 0.6700 0.7100 0.5900 0.6800 133,634 -0.02(-2.86%)
Apr 15, 2020 0.7600 0.7700 0.6200 0.7000 413,079 -0.02(-2.78%)
Apr 14, 2020 0.5500 0.8100 0.5500 0.7200 982,952 +0.20(+38.46%)
Apr 13, 2020 0.5200 0.5200 0.5200 0.5200 69,650 +0.00(+0.00%)
Apr 09, 2020 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Apr 08, 2020 0.5100 0.5200 0.5000 0.5100 77,720 +0.00(+0.00%)
Apr 07, 2020 0.5100 0.5200 0.5100 0.5100 28,402 -0.01(-1.92%)
Apr 06, 2020 0.5200 0.5200 0.5100 0.5200 6,500 +0.02(+4.00%)
Apr 03, 2020 0.4800 0.5100 0.4600 0.5000 28,901 +0.02(+4.17%)
Apr 02, 2020 0.4700 0.4800 0.4700 0.4800 31,932 +0.02(+4.35%)
Apr 01, 2020 0.4600 0.4600 0.4500 0.4600 25,000 +0.00(+0.00%)
Mar 31, 2020 0.4900 0.4900 0.4500 0.4600 58,079 -0.01(-2.13%)
Mar 30, 2020 0.4600 0.4700 0.4400 0.4700 88,129 -0.02(-4.08%)
Mar 27, 2020 0.4900 0.4900 0.4600 0.4900 111,100 +0.01(+2.08%)
Mar 26, 2020 0.5000 0.5100 0.4800 0.4800 13,778 -0.02(-4.00%)
Mar 25, 2020 0.4600 0.5000 0.4500 0.5000 68,727 +0.07(+16.28%)
Mar 24, 2020 0.4200 0.4900 0.4100 0.4300 119,190 +0.01(+2.38%)
Mar 23, 2020 0.4400 0.4900 0.4200 0.4200 94,504 -0.02(-4.55%)
Mar 20, 2020 0.4300 0.4900 0.4300 0.4400 27,100 +0.02(+4.76%)
Mar 19, 2020 0.4100 0.4200 0.4100 0.4200 29,470 +0.01(+2.44%)
Mar 18, 2020 0.4700 0.4700 0.3900 0.4100 47,399 -0.06(-12.77%)
Mar 17, 2020 0.4700 0.4900 0.4300 0.4700 39,400 -0.02(-4.08%)
Mar 16, 2020 0.5100 0.5100 0.3700 0.4900 111,334 -0.02(-3.92%)
Mar 13, 2020 0.5800 0.5800 0.4900 0.5100 48,929 +0.03(+6.25%)
Mar 12, 2020 0.5500 0.5500 0.4700 0.4800 167,590 -0.09(-15.79%)
Mar 11, 2020 0.6000 0.6000 0.5300 0.5700 61,482 -0.03(-5.00%)
Mar 10, 2020 0.5500 0.6400 0.5500 0.6000 59,159 +0.04(+7.14%)
Mar 09, 2020 0.5800 0.6200 0.4700 0.5600 134,860 -0.06(-9.68%)
Mar 06, 2020 0.6400 0.6400 0.5400 0.6200 240,221 -0.03(-4.62%)
Mar 05, 2020 0.6600 0.6600 0.6000 0.6500 32,322 +0.01(+1.56%)
Mar 04, 2020 0.6500 0.6700 0.6400 0.6400 33,568 -0.03(-4.48%)
Mar 03, 2020 0.6600 0.6700 0.6600 0.6700 23,876 +0.02(+3.08%)
Mar 02, 2020 0.6500 0.6700 0.6200 0.6500 34,100 -0.02(-2.99%)
Feb 28, 2020 0.6700 0.6800 0.6500 0.6700 36,817 +0.00(+0.00%)
Feb 27, 2020 0.6900 0.6900 0.6500 0.6700 129,451 -0.01(-1.47%)
Feb 26, 2020 0.6400 0.7000 0.6400 0.6800 64,252 +0.05(+7.94%)
Feb 25, 2020 0.6600 0.6800 0.6200 0.6300 99,101 -0.05(-7.35%)
Feb 24, 2020 0.6500 0.6800 0.5900 0.6800 169,759 +0.00(+0.00%)
Feb 21, 2020 0.7100 0.7100 0.6400 0.6800 133,226 -0.04(-5.56%)
Feb 20, 2020 0.7400 0.7400 0.7200 0.7200 63,247 -0.01(-1.37%)
Feb 19, 2020 0.7500 0.7500 0.7300 0.7300 96,766 -0.02(-2.67%)
Feb 18, 2020 0.7500 0.7700 0.7400 0.7500 128,795 +0.00(+0.00%)
Feb 14, 2020 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Feb 13, 2020 0.7300 0.7500 0.7300 0.7300 36,296 -0.01(-1.35%)
Feb 12, 2020 0.7300 0.7500 0.7300 0.7400 49,000 +0.01(+1.37%)
Feb 11, 2020 0.7200 0.7400 0.7200 0.7300 82,409 -0.01(-1.35%)
Feb 10, 2020 0.7300 0.7500 0.7300 0.7400 96,644 +0.02(+2.78%)
Feb 07, 2020 0.7400 0.7400 0.7000 0.7200 154,413 -0.01(-1.37%)
Feb 06, 2020 0.7100 0.7400 0.7000 0.7300 96,900 +0.03(+4.29%)
Feb 05, 2020 0.7100 0.7300 0.7000 0.7000 35,200 +0.01(+1.45%)
Feb 04, 2020 0.7500 0.7500 0.6900 0.6900 569,473 -0.04(-5.48%)
Feb 03, 2020 0.7400 0.7400 0.7200 0.7300 14,413 +0.00(+0.00%)
Jan 31, 2020 0.7400 0.7400 0.6700 0.7300 60,479 -0.01(-1.35%)
Jan 30, 2020 0.7500 0.7500 0.7200 0.7400 7,867 +0.00(+0.00%)
Jan 29, 2020 0.7300 0.7400 0.7300 0.7400 15,362 +0.02(+2.78%)
Jan 28, 2020 0.7200 0.7400 0.7100 0.7200 51,320 +0.01(+1.41%)
Jan 27, 2020 0.7400 0.7400 0.7000 0.7100 73,492 -0.04(-5.33%)
Jan 24, 2020 0.7400 0.7500 0.7400 0.7500 32,407 +0.00(+0.00%)
Jan 23, 2020 0.7500 0.7500 0.7500 0.7500 116,226 +0.00(+0.00%)
Jan 22, 2020 0.7600 0.7700 0.7300 0.7500 163,802 +0.00(+0.00%)
Jan 21, 2020 0.7300 0.7700 0.7300 0.7500 48,261 +0.01(+1.35%)
Jan 20, 2020 0.7200 0.7500 0.7200 0.7400 31,565 -0.01(-1.33%)
Jan 17, 2020 0.7500 0.7700 0.7400 0.7500 173,302 +0.01(+1.35%)
Jan 16, 2020 0.7700 0.7700 0.7400 0.7400 24,807 -0.01(-1.33%)
Jan 15, 2020 0.7500 0.7800 0.7500 0.7500 84,307 +0.00(+0.00%)
Jan 14, 2020 0.7600 0.7600 0.7300 0.7500 126,584 -0.02(-2.60%)
Jan 13, 2020 0.7900 0.7900 0.7600 0.7700 127,279 -0.02(-2.53%)
Jan 10, 2020 0.8300 0.8300 0.7900 0.7900 46,374 -0.02(-2.47%)
Jan 09, 2020 0.8100 0.8100 0.8000 0.8100 99,924 +0.01(+1.25%)
Jan 08, 2020 0.8300 0.8300 0.7900 0.8000 93,321 +0.00(+0.00%)
Jan 07, 2020 0.8200 0.8200 0.7600 0.8000 60,425 +0.01(+1.27%)
Jan 06, 2020 0.8000 0.8400 0.7900 0.7900 57,405 -0.05(-5.95%)
Jan 03, 2020 0.8000 0.8500 0.7900 0.8400 285,571 +0.05(+6.33%)
Jan 02, 2020 0.7400 0.7900 0.7400 0.7900 52,883 +0.07(+9.72%)
Dec 31, 2019 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Dec 30, 2019 0.6900 0.7300 0.6700 0.7300 119,903 +0.04(+5.80%)
Dec 27, 2019 0.7300 0.7400 0.6900 0.6900 119,802 -0.03(-4.17%)
Dec 23, 2019 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Dec 20, 2019 0.7400 0.7600 0.7400 0.7500 44,903 +0.00(+0.00%)
Dec 19, 2019 0.7600 0.7700 0.7500 0.7500 91,954 -0.02(-2.60%)
Dec 18, 2019 0.7600 0.8000 0.7600 0.7700 54,121 -0.01(-1.28%)
Dec 17, 2019 0.7700 0.8000 0.7600 0.7800 110,673 +0.00(+0.00%)
Dec 16, 2019 0.7900 0.7900 0.7500 0.7800 81,085 +0.01(+1.30%)
Dec 13, 2019 0.7400 0.7900 0.7400 0.7700 165,146 +0.03(+4.05%)
Dec 12, 2019 0.7900 0.7900 0.7400 0.7400 220,475 -0.05(-6.33%)
Dec 11, 2019 0.6900 0.7900 0.6900 0.7900 319,096 +0.09(+12.86%)
Dec 10, 2019 0.6700 0.7000 0.6600 0.7000 61,204 +0.02(+2.94%)
Dec 09, 2019 0.6300 0.7000 0.6300 0.6800 91,448 +0.03(+4.62%)
Dec 06, 2019 0.6400 0.6500 0.6200 0.6500 37,741 +0.01(+1.56%)
Dec 05, 2019 0.6500 0.6600 0.6400 0.6400 30,851 -0.01(-1.54%)
Dec 04, 2019 0.6200 0.6500 0.6200 0.6500 28,495 +0.01(+1.56%)
Dec 03, 2019 0.6500 0.6600 0.6400 0.6400 67,447 -0.01(-1.54%)
Dec 02, 2019 0.6300 0.6500 0.6200 0.6500 62,509 +0.04(+6.56%)
Nov 29, 2019 0.6000 0.6500 0.6000 0.6100 79,263 -0.03(-4.69%)
Nov 28, 2019 0.5900 0.6400 0.5900 0.6400 19,000 +0.05(+8.47%)
Nov 27, 2019 0.6100 0.6100 0.5600 0.5900 50,050 -0.01(-1.67%)
Nov 26, 2019 0.6300 0.6500 0.6000 0.6000 82,201 -0.04(-6.25%)
Nov 25, 2019 0.6200 0.6700 0.6200 0.6400 104,432 +0.04(+6.67%)
Nov 22, 2019 0.6200 0.6300 0.6000 0.6000 36,522 -0.02(-3.23%)
Nov 21, 2019 0.6000 0.6200 0.6000 0.6200 45,100 +0.03(+5.08%)
Nov 20, 2019 0.5700 0.6200 0.5700 0.5900 127,100 +0.03(+5.36%)
Nov 19, 2019 0.5500 0.5900 0.5500 0.5600 43,499 +0.01(+1.82%)
Nov 18, 2019 0.5900 0.6000 0.5200 0.5500 87,500 -0.06(-9.84%)
Nov 15, 2019 0.5800 0.6500 0.5700 0.6100 62,979 +0.01(+1.67%)
Nov 14, 2019 0.5800 0.6000 0.5800 0.6000 30,645 +0.00(+0.00%)
Nov 13, 2019 0.6300 0.6400 0.5900 0.6000 94,310 -0.03(-4.76%)
Nov 12, 2019 0.6500 0.6500 0.6300 0.6300 35,000 -0.03(-4.55%)
Nov 11, 2019 0.6500 0.6800 0.6400 0.6600 46,816 +0.01(+1.54%)
Nov 08, 2019 0.6700 0.6800 0.6300 0.6500 107,180 +0.01(+1.56%)
Nov 07, 2019 0.6500 0.6800 0.5900 0.6400 666,788 -0.05(-7.25%)
Nov 06, 2019 0.6400 0.7000 0.5900 0.6900 505,339 +0.10(+16.95%)
Nov 05, 2019 0.5400 0.6300 0.5300 0.5900 342,113 +0.06(+11.32%)
Nov 04, 2019 0.5000 0.5300 0.5000 0.5300 69,654 +0.03(+6.00%)
Nov 01, 2019 0.5000 0.5200 0.4800 0.5000 226,634 +0.00(+0.00%)
Oct 31, 2019 0.4900 0.5000 0.4900 0.5000 29,165 +0.01(+2.04%)
Oct 30, 2019 0.4900 0.4900 0.4900 0.4900 24,000 +0.00(+0.00%)
Oct 29, 2019 0.4900 0.4900 0.4900 0.4900 19,391 +0.01(+2.08%)
Oct 28, 2019 0.5000 0.5000 0.4800 0.4800 132,736 -0.02(-4.00%)
Oct 25, 2019 0.4800 0.5000 0.4800 0.5000 79,663 +0.01(+2.04%)
Oct 24, 2019 0.4900 0.4900 0.4900 0.4900 44,000 +0.00(+0.00%)
Oct 23, 2019 0.4900 0.5000 0.4800 0.4900 157,805 +0.00(+0.00%)
Oct 22, 2019 0.4600 0.4900 0.4600 0.4900 258,017 +0.04(+8.89%)
Oct 21, 2019 0.4600 0.4600 0.4400 0.4500 91,000 +0.00(+0.00%)
Oct 18, 2019 0.4300 0.4500 0.4300 0.4500 39,832 +0.02(+4.65%)
Oct 17, 2019 0.4300 0.4300 0.4300 0.4300 36,500 +0.00(+0.00%)
Oct 16, 2019 0.4200 0.4300 0.4100 0.4300 28,125 +0.00(+0.00%)
Oct 15, 2019 0.4100 0.4300 0.4100 0.4300 24,500 +0.02(+4.88%)
Oct 11, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 10, 2019 0.4100 0.4100 0.4000 0.4100 22,645 +0.00(+0.00%)
Oct 09, 2019 0.4100 0.4100 0.4100 0.4100 53,000 +0.00(+0.00%)
Oct 08, 2019 0.4000 0.4100 0.3900 0.4100 76,200 +0.01(+2.50%)
Oct 07, 2019 0.4000 0.4100 0.4000 0.4000 29,150 -0.01(-2.44%)
Oct 04, 2019 0.4100 0.4100 0.4000 0.4100 13,000 +0.00(+0.00%)
Oct 03, 2019 0.4200 0.4200 0.4100 0.4100 6,529 +0.00(+0.00%)
Oct 02, 2019 0.4000 0.4100 0.4000 0.4100 102,829 +0.01(+2.50%)
Oct 01, 2019 0.4000 0.4100 0.4000 0.4000 44,397 +0.01(+2.56%)
Sep 30, 2019 0.4100 0.4200 0.3900 0.3900 40,833 -0.03(-7.14%)
Sep 27, 2019 0.4200 0.4200 0.4200 0.4200 4,261 +0.00(+0.00%)
Sep 26, 2019 0.4200 0.4400 0.4200 0.4200 27,600 -0.01(-2.33%)
Sep 25, 2019 0.4300 0.4400 0.4100 0.4300 68,404 +0.00(+0.00%)
Sep 24, 2019 0.4000 0.4300 0.4000 0.4300 47,211 +0.01(+2.38%)
Sep 23, 2019 0.4300 0.4300 0.4200 0.4200 15,495 -0.01(-2.33%)
Sep 20, 2019 0.4200 0.4400 0.4100 0.4300 109,850 +0.00(+0.00%)
Sep 19, 2019 0.4300 0.4300 0.4100 0.4300 45,300 +0.00(+0.00%)
Sep 18, 2019 0.4100 0.4400 0.4100 0.4300 49,416 +0.02(+4.88%)
Sep 17, 2019 0.4100 0.4400 0.4100 0.4100 37,500 +0.00(+0.00%)
Sep 16, 2019 0.3900 0.4100 0.3900 0.4100 84,799 +0.02(+5.13%)
Sep 13, 2019 0.3800 0.3900 0.3800 0.3900 8,912 +0.01(+2.63%)
Sep 12, 2019 0.3800 0.3800 0.3800 0.3800 77,772 -0.01(-2.56%)
Sep 11, 2019 0.3800 0.3900 0.3800 0.3900 6,150 +0.00(+0.00%)
Sep 10, 2019 0.3900 0.4000 0.3900 0.3900 70,000 +0.02(+5.41%)
Sep 09, 2019 0.3700 0.3800 0.3700 0.3700 20,227 -0.01(-2.63%)
Sep 06, 2019 0.3700 0.3800 0.3700 0.3800 8,295 +0.01(+2.70%)
Sep 05, 2019 0.3700 0.3700 0.3600 0.3700 10,000 -0.01(-2.63%)
Sep 04, 2019 0.3800 0.3800 0.3800 0.3800 20,500 +0.00(+0.00%)
Sep 03, 2019 0.3800 0.3800 0.3800 0.3800 2,337 +0.00(+0.00%)
Aug 30, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Aug 29, 2019 0.3800 0.3900 0.3800 0.3900 2,000 +0.03(+8.33%)
Aug 28, 2019 0.3700 0.3900 0.3600 0.3600 31,500 -0.04(-10.00%)
Aug 27, 2019 0.3800 0.4000 0.3600 0.4000 136,400 +0.02(+5.26%)
Aug 26, 2019 0.3800 0.3800 0.3800 0.3800 16,075 +0.00(+0.00%)
Aug 23, 2019 0.3800 0.3800 0.3700 0.3800 55,226 -0.01(-2.56%)
Aug 22, 2019 0.3900 0.3900 0.3800 0.3900 12,000 +0.00(+0.00%)
Aug 21, 2019 0.4000 0.4000 0.3900 0.3900 12,211 +0.00(+0.00%)
Aug 20, 2019 0.3800 0.3900 0.3800 0.3900 13,944 +0.01(+2.63%)
Aug 19, 2019 0.3700 0.3800 0.3600 0.3800 47,477 +0.00(+0.00%)
Aug 16, 2019 0.3800 0.3800 0.3800 0.3800 18,000 -0.01(-2.56%)
Aug 15, 2019 0.3700 0.3900 0.3700 0.3900 28,000 +0.02(+5.41%)
Aug 14, 2019 0.3700 0.3700 0.3600 0.3700 8,500 +0.00(+0.00%)
Aug 13, 2019 0.3700 0.3700 0.3700 0.3700 6,000 +0.00(+0.00%)
Aug 12, 2019 0.3800 0.3800 0.3600 0.3700 37,228 -0.01(-2.63%)
Aug 09, 2019 0.3800 0.3800 0.3800 0.3800 31,000 -0.01(-2.56%)
Aug 08, 2019 0.4000 0.4000 0.3900 0.3900 54,500 +0.01(+2.63%)
Aug 07, 2019 0.3700 0.3800 0.3700 0.3800 5,417 +0.01(+2.70%)
Aug 06, 2019 0.4000 0.4000 0.3700 0.3700 57,884 -0.01(-2.63%)
Aug 02, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 01, 2019 0.3900 0.3900 0.3800 0.3800 105,190 -0.01(-2.56%)
Jul 31, 2019 0.4000 0.4000 0.3900 0.3900 2,500 +0.00(+0.00%)
Jul 30, 2019 0.4000 0.4200 0.3900 0.3900 115,650 +0.01(+2.63%)
Jul 29, 2019 0.3900 0.3900 0.3800 0.3800 15,475 -0.01(-2.56%)
Jul 26, 2019 0.3900 0.3900 0.3900 0.3900 603 +0.01(+2.63%)
Jul 25, 2019 0.3900 0.3900 0.3800 0.3800 6,000 -0.02(-5.00%)
Jul 24, 2019 0.4000 0.4000 0.3800 0.4000 25,311 +0.01(+2.56%)
Jul 23, 2019 0.3800 0.3900 0.3800 0.3900 41,605 +0.02(+5.41%)
Jul 22, 2019 0.3700 0.3700 0.3700 0.3700 13,000 -0.01(-2.63%)
Jul 19, 2019 0.3700 0.3800 0.3700 0.3800 25,500 +0.00(+0.00%)
Jul 18, 2019 0.3800 0.3800 0.3800 0.3800 8,500 +0.01(+2.70%)
Jul 17, 2019 0.3700 0.3800 0.3600 0.3700 87,117 +0.01(+2.78%)
Jul 16, 2019 0.3700 0.3700 0.3600 0.3600 53,600 -0.01(-2.70%)
Jul 15, 2019 0.3800 0.3800 0.3700 0.3700 15,000 +0.00(+0.00%)
Jul 12, 2019 0.3700 0.3700 0.3700 100 +0.00(+0.00%)
Jul 11, 2019 0.3800 0.3800 0.3700 0.3700 17,350 -0.01(-2.63%)
Jul 10, 2019 0.3700 0.3900 0.3700 0.3800 7,000 +0.01(+2.70%)
Jul 09, 2019 0.3800 0.3800 0.3700 0.3700 39,319 -0.02(-5.13%)
Jul 08, 2019 0.3800 0.3900 0.3800 0.3900 10,245 +0.01(+2.63%)
Jul 05, 2019 0.3800 0.3800 0.3800 0.3800 44,610 +0.00(+0.00%)
Jul 03, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 02, 2019 0.3800 0.3900 0.3800 0.3800 7,129 +0.00(+0.00%)
Jun 28, 2019 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Jun 27, 2019 0.3700 0.3700 0.3700 0.3700 8,993 +0.00(+0.00%)
Jun 26, 2019 0.3600 0.3700 0.3600 0.3700 13,500 +0.01(+2.78%)
Jun 25, 2019 0.3700 0.3700 0.3600 0.3600 23,153 -0.01(-2.70%)
Jun 24, 2019 0.3600 0.3700 0.3600 0.3700 22,500 +0.01(+2.78%)
Jun 21, 2019 0.3700 0.3700 0.3600 0.3600 16,800 -0.01(-2.70%)
Jun 20, 2019 0.3800 0.3800 0.3700 0.3700 39,500 +0.00(+0.00%)
Jun 19, 2019 0.3800 0.3800 0.3700 0.3700 23,589 -0.02(-5.13%)
Jun 18, 2019 0.4000 0.4000 0.3900 0.3900 37,166 +0.00(+0.00%)
Jun 17, 2019 0.3600 0.4000 0.3600 0.3900 44,699 +0.03(+8.33%)
Jun 14, 2019 0.3600 0.3600 0.3600 0.3600 500 -0.01(-2.70%)
Jun 13, 2019 0.3700 0.3700 0.3700 0.3700 1,500 +0.00(+0.00%)
Jun 12, 2019 0.3700 0.3700 0.3700 0.3700 2,799 +0.00(+0.00%)
Jun 11, 2019 0.3900 0.3900 0.3700 0.3700 9,650 -0.03(-7.50%)
Jun 10, 2019 0.3800 0.4700 0.3700 0.4000 316,914 +0.01(+2.56%)
Jun 07, 2019 0.3900 0.3900 0.3900 0.3900 20,910 +0.00(+0.00%)
Jun 06, 2019 0.3800 0.3900 0.3800 0.3900 18,569 +0.01(+2.63%)
Jun 05, 2019 0.3900 0.3900 0.3800 0.3800 32,644 -0.02(-5.00%)
Jun 04, 2019 0.3700 0.4000 0.3700 0.4000 65,400 +0.04(+11.11%)
Jun 03, 2019 0.3700 0.3700 0.3600 0.3600 37,786 -0.01(-2.70%)
May 31, 2019 0.3700 0.3700 0.3700 0.3700 12,900 +0.00(+0.00%)
May 30, 2019 0.3700 0.3800 0.3700 0.3700 4,500 +0.00(+0.00%)
May 29, 2019 0.3600 0.3700 0.3600 0.3700 87,531 +0.02(+5.71%)
May 28, 2019 0.3300 0.3500 0.3300 0.3500 3,805 +0.00(+0.00%)
May 27, 2019 0.3100 0.3600 0.3100 0.3500 22,000 +0.02(+6.06%)
May 24, 2019 0.3200 0.3300 0.3200 0.3300 34,000 +0.01(+3.13%)
May 23, 2019 0.3000 0.3200 0.3000 0.3200 19,100 -0.01(-3.03%)
May 22, 2019 0.3300 0.3300 0.3300 0.3300 759 +0.00(+0.00%)
May 21, 2019 0.3500 0.3500 0.3200 0.3300 46,027 -0.01(-2.94%)
May 17, 2019 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
May 16, 2019 0.3400 0.3500 0.3300 0.3300 65,458 -0.02(-5.71%)
May 15, 2019 0.3500 0.3500 0.3500 0.3500 6,300 +0.00(+0.00%)
May 14, 2019 0.3400 0.3500 0.3400 0.3500 12,500 +0.01(+2.94%)
May 09, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
May 08, 2019 0.3200 0.3500 0.3200 0.3500 22,000 +0.01(+2.94%)
May 07, 2019 0.3400 0.3400 0.3400 0.3400 22,700 -0.01(-2.86%)
May 03, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 02, 2019 0.3600 0.3600 0.3500 0.3500 2,032 +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.