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

(TSV: PRSN )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM 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, 2022 0.0250 0.0300 0.0250 0.0250 36,334 +0.00(+0.00%)
Apr 28, 2022 0.0250 0.0250 0.0250 0.0250 19,000 +0.00(+0.00%)
Apr 27, 2022 0.0250 0.0250 0.0250 0.0250 88,001 +0.00(+0.00%)
Apr 26, 2022 0.0250 0.0250 0.0250 0.0250 447,200 -0.00(-16.67%)
Apr 22, 2022 0.0300 0 +0.00(+20.00%)
Apr 21, 2022 0.0350 0.0350 0.0250 0.0250 62,000 -0.00(-16.67%)
Apr 20, 2022 0.0300 0.0300 0.0250 0.0300 40,200 +0.00(+0.00%)
Apr 19, 2022 0.0350 0.0350 0.0300 0.0300 13,000 +0.00(+0.00%)
Apr 18, 2022 0.0300 0.0350 0.0300 0.0300 171,644 +0.00(+0.00%)
Apr 14, 2022 0.0300 0 +0.00(+0.00%)
Apr 13, 2022 0.0350 0.0350 0.0300 0.0300 836,000 -0.01(-14.29%)
Apr 11, 2022 0.0350 500 +0.00(+0.00%)
Apr 08, 2022 0.0350 0.0400 0.0350 0.0350 117,000 -0.00(-12.50%)
Apr 05, 2022 0.0400 0 +0.00(+14.29%)
Apr 04, 2022 0.0400 0.0400 0.0350 0.0350 10,833 +0.00(+0.00%)
Mar 31, 2022 0.0350 0 +0.00(+0.00%)
Mar 30, 2022 0.0350 0.0350 0.0350 0.0350 250,000 -0.00(-12.50%)
Mar 29, 2022 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+14.29%)
Mar 24, 2022 0.0350 166 -0.00(-12.50%)
Mar 23, 2022 0.0350 0.0400 0.0350 0.0400 44,050 +0.00(+14.29%)
Mar 22, 2022 0.0350 0.0350 0.0350 0.0350 8,910 -0.00(-12.50%)
Mar 21, 2022 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 16, 2022 0.0400 0 +0.00(+0.00%)
Mar 15, 2022 0.0350 0.0400 0.0350 0.0400 42,000 -0.00(-11.11%)
Mar 14, 2022 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Mar 11, 2022 0.0450 0.0450 0.0400 0.0400 19,000 +0.00(+14.29%)
Mar 10, 2022 0.0400 0.0400 0.0350 0.0350 72,837 -0.00(-12.50%)
Mar 09, 2022 0.0400 0.0400 0.0400 0.0400 38,250 +0.00(+0.00%)
Mar 08, 2022 0.0400 0.0400 0.0400 0.0400 38,000 -0.00(-11.11%)
Mar 07, 2022 0.0400 0.0450 0.0400 0.0450 8,000 +0.00(+12.50%)
Mar 03, 2022 0.0400 0 +0.00(+0.00%)
Mar 02, 2022 0.0450 0.0450 0.0350 0.0400 200,000 +0.00(+0.00%)
Mar 01, 2022 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Feb 25, 2022 0.0400 0 +0.00(+0.00%)
Feb 24, 2022 0.0400 0.0400 0.0400 0.0400 458,000 +0.00(+0.00%)
Feb 23, 2022 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 18, 2022 0.0400 0 -0.00(-11.11%)
Feb 15, 2022 0.0450 0 +0.00(+12.50%)
Feb 10, 2022 0.0400 0 +0.00(+0.00%)
Feb 09, 2022 0.0450 0.0450 0.0400 0.0400 12,000 -0.00(-11.11%)
Feb 08, 2022 0.0450 0.0450 0.0450 0.0450 14,100 +0.00(+0.00%)
Feb 03, 2022 0.0450 0 +0.00(+0.00%)
Feb 01, 2022 0.0450 0 +0.00(+12.50%)
Jan 31, 2022 0.0450 0.0450 0.0400 0.0400 39,151 -0.00(-11.11%)
Jan 28, 2022 0.0400 0.0450 0.0400 0.0450 57,000 -0.01(-10.00%)
Jan 27, 2022 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Jan 26, 2022 0.0450 0.0500 0.0450 0.0450 57,033 -0.01(-10.00%)
Jan 25, 2022 0.0450 0.0500 0.0400 0.0500 600,833 +0.01(+25.00%)
Jan 24, 2022 0.0400 0.0450 0.0400 0.0400 428,075 -0.00(-11.11%)
Jan 21, 2022 0.0450 0.0450 0.0450 0.0450 279,888 +0.00(+0.00%)
Jan 20, 2022 0.0450 0.0450 0.0450 0.0450 18,066 -0.01(-10.00%)
Jan 19, 2022 0.0500 0.0550 0.0500 0.0500 77,039 +0.00(+0.00%)
Jan 18, 2022 0.0400 0.0600 0.0400 0.0500 1,953,888 +0.01(+25.00%)
Jan 14, 2022 0.0400 0 +0.00(+0.00%)
Jan 13, 2022 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Jan 12, 2022 0.0400 0.0450 0.0400 0.0450 77,500 +0.00(+12.50%)
Jan 11, 2022 0.0400 0.0400 0.0400 0.0400 1,600 -0.00(-11.11%)
Jan 10, 2022 0.0400 0.0450 0.0400 0.0450 114,000 +0.00(+12.50%)
Jan 07, 2022 0.0400 0.0450 0.0400 0.0400 76,987 -0.00(-11.11%)
Jan 06, 2022 0.0450 0.0450 0.0450 0.0450 2,160 +0.00(+0.00%)
Jan 05, 2022 0.0450 0.0450 0.0450 0.0450 27,000 +0.00(+0.00%)
Jan 04, 2022 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Dec 31, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2021 0.0450 0.0450 0.0400 0.0400 317,000 +0.00(+0.00%)
Dec 29, 2021 0.0400 0.0450 0.0400 0.0400 242,600 +0.00(+0.00%)
Dec 24, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2021 0.0400 0.0450 0.0400 0.0400 113,696 +0.00(+0.00%)
Dec 22, 2021 0.0400 0.0400 0.0400 0.0400 14,750 -0.00(-11.11%)
Dec 21, 2021 0.0400 0.0450 0.0400 0.0450 305,000 +0.00(+12.50%)
Dec 20, 2021 0.0450 0.0450 0.0400 0.0400 71,888 -0.00(-11.11%)
Dec 17, 2021 0.0450 0.0450 0.0450 0.0450 6,700 -0.01(-10.00%)
Dec 16, 2021 0.0450 0.0500 0.0450 0.0500 33,000 +0.01(+11.11%)
Dec 15, 2021 0.0450 0.0500 0.0450 0.0450 80,000 +0.00(+0.00%)
Dec 14, 2021 0.0500 0.0500 0.0450 0.0450 70,000 +0.00(+0.00%)
Dec 13, 2021 0.0450 0.0450 0.0450 0.0450 64,250 -0.01(-10.00%)
Dec 08, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 07, 2021 0.0500 0.0500 0.0500 0.0500 10,166 +0.01(+11.11%)
Dec 06, 2021 0.0500 0.0500 0.0450 0.0450 28,350 -0.01(-10.00%)
Dec 03, 2021 0.0450 0.0500 0.0450 0.0500 210,000 +0.01(+11.11%)
Dec 02, 2021 0.0450 0.0500 0.0450 0.0450 109,557 +0.00(+0.00%)
Dec 01, 2021 0.0450 0.0500 0.0450 0.0450 23,000 -0.01(-10.00%)
Nov 30, 2021 0.0450 0.0500 0.0450 0.0500 8,000 +0.00(+0.00%)
Nov 29, 2021 0.0500 0.0500 0.0500 0.0500 2,500 -0.00(-9.09%)
Nov 25, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 24, 2021 0.0450 0.0500 0.0450 0.0500 85,200 +0.00(+0.00%)
Nov 23, 2021 0.0450 0.0500 0.0450 0.0500 10,500 -0.00(-9.09%)
Nov 22, 2021 0.0450 0.0550 0.0450 0.0550 42,200 +0.00(+10.00%)
Nov 19, 2021 0.0550 0.0550 0.0500 0.0500 62,851 +0.00(+0.00%)
Nov 18, 2021 0.0500 0.0500 0.0500 0.0500 409,873 +0.00(+0.00%)
Nov 15, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 11, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 09, 2021 0.0450 0.0500 0.0450 0.0500 68,500 +0.00(+0.00%)
Nov 08, 2021 0.0500 0.0500 0.0500 0.0500 77,000 +0.00(+0.00%)
Nov 05, 2021 0.0600 0.0600 0.0450 0.0500 379,175 +0.00(+0.00%)
Nov 04, 2021 0.0500 0.0500 0.0500 0.0500 10,200 +0.00(+0.00%)
Nov 02, 2021 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 29, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 28, 2021 0.0550 0.0550 0.0550 0.0550 4,700 +0.00(+0.00%)
Oct 27, 2021 0.0500 0.0550 0.0500 0.0550 13,000 +0.00(+10.00%)
Oct 26, 2021 0.0550 0.0500 57,130 -0.00(-9.09%)
Oct 25, 2021 0.0550 0.0550 0.0550 0.0550 3,060 +0.00(+0.00%)
Oct 22, 2021 0.0550 0.0550 0.0550 0.0550 12,000 -0.00(-8.33%)
Oct 21, 2021 0.0600 0.0600 0.0550 0.0600 123,300 +0.00(+0.00%)
Oct 20, 2021 0.0550 0.0600 0.0550 0.0600 189,016 +0.00(+0.00%)
Oct 19, 2021 0.0550 0.0600 0.0550 0.0600 4,000 +0.00(+0.00%)
Oct 18, 2021 0.0550 0.0600 0.0550 0.0600 92,000 +0.00(+9.09%)
Oct 15, 2021 0.0600 0.0600 0.0550 0.0550 55,100 -0.01(-15.38%)
Oct 14, 2021 0.0600 0.0650 0.0600 0.0650 16,800 +0.00(+0.00%)
Oct 13, 2021 0.0600 0.0650 0.0600 0.0650 44,100 +0.00(+0.00%)
Oct 08, 2021 0.0650 0.0650 0.0650 500 -0.01(-7.14%)
Oct 07, 2021 0.0500 0.0700 0.0500 0.0700 782,613 +0.01(+16.67%)
Oct 05, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 04, 2021 0.0550 0.0600 0.0550 0.0600 5,000 +0.00(+9.09%)
Oct 01, 2021 0.0500 0.0600 0.0500 0.0550 42,000 +0.00(+0.00%)
Sep 30, 2021 0.0550 0.0550 0.0550 0.0550 8,150 +0.00(+0.00%)
Sep 29, 2021 0.0550 0.0550 0.0550 0.0550 31,000 -0.00(-8.33%)
Sep 28, 2021 0.0600 0.0600 0.0550 0.0600 32,600 +0.00(+0.00%)
Sep 27, 2021 0.0600 0.0600 0.0550 0.0600 17,216 +0.00(+9.09%)
Sep 24, 2021 0.0550 0.0550 0.0550 0.0550 23,150 +0.00(+0.00%)
Sep 23, 2021 0.0550 0.0550 0.0550 0.0550 45,000 -0.00(-8.33%)
Sep 22, 2021 0.0550 0.0600 0.0550 0.0600 104,000 +0.00(+0.00%)
Sep 21, 2021 0.0550 0.0600 0.0550 0.0600 175,000 +0.00(+0.00%)
Sep 20, 2021 0.0550 0.0600 0.0550 0.0600 19,700 +0.00(+0.00%)
Sep 17, 2021 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Sep 15, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 14, 2021 0.0600 0.0600 0.0550 0.0550 121,400 -0.01(-15.38%)
Sep 13, 2021 0.0700 0.0700 0.0650 0.0650 314,368 -0.01(-13.33%)
Sep 10, 2021 0.0500 0.0750 0.0500 0.0750 2,414,500 +0.02(+50.00%)
Sep 09, 2021 0.0500 0.0550 0.0500 0.0500 52,250 -0.00(-9.09%)
Sep 07, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 03, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 02, 2021 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Aug 31, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2021 0.0500 0.0500 0.0450 0.0500 76,333 +0.01(+11.11%)
Aug 27, 2021 0.0450 0.0450 0.0450 0.0450 7,000 -0.01(-10.00%)
Aug 25, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 23, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 20, 2021 0.0500 0.0500 0.0450 0.0500 51,000 +0.00(+0.00%)
Aug 19, 2021 0.0450 0.0500 0.0450 0.0500 7,000 +0.00(+0.00%)
Aug 18, 2021 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 17, 2021 0.0450 0.0500 0.0450 0.0500 70,000 -0.00(-9.09%)
Aug 16, 2021 0.0500 0.0550 0.0500 0.0550 55,000 +0.00(+10.00%)
Aug 13, 2021 0.0500 0.0500 0.0500 0.0500 46,000 +0.00(+0.00%)
Aug 12, 2021 0.0500 0.0500 0.0500 0.0500 29,462 +0.00(+0.00%)
Aug 11, 2021 0.0500 0.0500 0.0500 0.0500 33,000 -0.01(-16.67%)
Aug 10, 2021 0.0500 0.0600 0.0500 0.0600 4,000 +0.00(+0.00%)
Aug 09, 2021 0.0550 0.0600 0.0550 0.0600 19,000 +0.00(+9.09%)
Aug 06, 2021 0.0500 0.0550 0.0500 0.0550 125,603 +0.00(+0.00%)
Aug 05, 2021 0.0500 0.0550 0.0500 0.0550 40,200 +0.00(+0.00%)
Aug 04, 2021 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Aug 03, 2021 0.0450 0.0550 0.0450 0.0500 51,500 -0.00(-9.09%)
Jul 30, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 29, 2021 0.0450 0.0550 0.0450 0.0550 33,900 +0.01(+22.22%)
Jul 28, 2021 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Jul 26, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 23, 2021 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Jul 21, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 16, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 15, 2021 0.0550 0.0550 0.0500 0.0500 420,000 -0.01(-16.67%)
Jul 14, 2021 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Jul 13, 2021 0.0600 0.0600 0.0550 0.0550 16,346 +0.00(+0.00%)
Jul 12, 2021 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jul 09, 2021 0.0550 0.0550 0.0550 0.0550 73,100 +0.00(+0.00%)
Jul 08, 2021 0.0550 0.0600 0.0550 0.0550 16,800 +0.00(+0.00%)
Jul 07, 2021 0.0550 0.0550 0.0550 0.0550 7,500 +0.00(+0.00%)
Jul 06, 2021 0.0600 0.0600 0.0550 0.0550 101,500 -0.00(-8.33%)
Jul 05, 2021 0.0550 0.0600 0.0550 0.0600 237,000 +0.00(+9.09%)
Jul 02, 2021 0.0550 0.0550 0.0550 0.0550 2,800 +0.00(+0.00%)
Jun 30, 2021 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jun 29, 2021 0.0650 0.0650 0.0600 0.0650 160,785 +0.01(+8.33%)
Jun 28, 2021 0.0600 0.0600 0.0600 0.0600 24,033 +0.00(+0.00%)
Jun 25, 2021 0.0600 0.0650 0.0600 0.0600 316,900 +0.00(+9.09%)
Jun 24, 2021 0.0600 0.0600 0.0550 0.0550 47,000 +0.00(+0.00%)
Jun 23, 2021 0.0550 0.0600 0.0550 0.0550 453,213 +0.00(+0.00%)
Jun 22, 2021 0.0550 0.0550 0.0550 0.0550 315,000 +0.00(+0.00%)
Jun 21, 2021 0.0550 0.0550 0.0550 0.0550 50,800 -0.00(-8.33%)
Jun 18, 2021 0.0600 0.0600 0.0550 0.0600 458,222 +0.00(+0.00%)
Jun 17, 2021 0.0600 0.0650 0.0600 0.0600 365,000 -0.01(-7.69%)
Jun 15, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 14, 2021 0.0650 0.0700 0.0650 0.0650 415,409 +0.00(+0.00%)
Jun 10, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 09, 2021 0.0700 0.0750 0.0650 0.0700 68,077 +0.00(+0.00%)
Jun 08, 2021 0.0700 0.0750 0.0700 0.0700 535,900 +0.00(+0.00%)
Jun 07, 2021 0.0750 0.0750 0.0700 0.0700 41,000 -0.01(-12.50%)
Jun 04, 2021 0.0850 0.0850 0.0700 0.0800 1,039,521 -0.01(-5.88%)
Jun 03, 2021 7.000 0.1050 0.0700 0.0850 516,911,296 +0.03(+41.67%)
Jun 02, 2021 0.0650 0.0650 0.0600 0.0600 62,865 -0.01(-14.29%)
Jun 01, 2021 0.0650 0.0700 0.0600 0.0700 362,200 +0.01(+7.69%)
May 31, 2021 0.0650 0.0650 0.0650 0.0650 31,350 +0.01(+8.33%)
May 28, 2021 0.0600 0.0650 0.0600 0.0600 91,300 -0.01(-7.69%)
May 27, 2021 0.0750 0.0750 0.0650 0.0650 225,879 +0.00(+0.00%)
May 26, 2021 0.0600 0.0650 0.0600 0.0650 123,367 +0.01(+8.33%)
May 25, 2021 0.0600 0.0600 0.0600 0.0600 51,600 -0.01(-7.69%)
May 21, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 20, 2021 0.0600 0.0650 0.0550 0.0600 76,766 +0.00(+0.00%)
May 19, 2021 0.0600 0.0600 0.0600 0.0600 561,400 -0.01(-7.69%)
May 18, 2021 0.0750 0.0750 0.0650 0.0650 322,088 -0.01(-7.14%)
May 17, 2021 0.0600 0.0900 0.0600 0.0700 1,764,252 +0.02(+27.27%)
May 14, 2021 0.0600 0.0600 0.0550 0.0550 18,500 -0.00(-8.33%)
May 13, 2021 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
May 12, 2021 0.0650 0.0650 0.0600 0.0600 316,573 -0.01(-7.69%)
May 11, 2021 0.0600 0.0650 0.0600 0.0650 189,547 +0.00(+0.00%)
May 10, 2021 0.0650 0.0650 0.0650 0.0650 148,100 +0.00(+0.00%)
May 07, 2021 0.0650 0.0650 0.0650 0.0650 64,331 +0.00(+0.00%)
May 06, 2021 0.0650 0.0700 0.0650 0.0650 119,100 -0.01(-7.14%)
May 05, 2021 0.0650 0.0750 0.0650 0.0700 137,331 +0.00(+0.00%)
May 04, 2021 0.0700 0.0700 0.0650 0.0700 58,900 +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.