Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Preveceutical Medical Inc
(OP:
PRVCF
)
0.0200
UNCHANGED
Streaming Delayed Price
Updated: 12:39 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
0.0359
0.0400
0.0359
0.0380
126,700
+0.00(+5.85%)
May 30, 2019
0.0445
0.0445
0.0359
0.0359
1,788
-0.01(-14.11%)
May 29, 2019
0.0300
0.0437
0.0300
0.0418
84,700
-0.00(-9.72%)
May 28, 2019
0.0436
0.0463
0.0410
0.0463
4,814
+0.00(+4.28%)
May 24, 2019
0.0428
0.0484
0.0420
0.0444
49,900
-0.00(-0.22%)
May 23, 2019
0.0400
0.0522
0.0400
0.0445
25,300
-0.01(-13.59%)
May 22, 2019
0.0435
0.0526
0.0435
0.0515
28,187
+0.00(+2.39%)
May 21, 2019
0.0500
0.0579
0.0429
0.0503
831,819
-0.01(-10.02%)
May 20, 2019
0.0300
0.0600
0.0300
0.0559
133,137
+0.01(+22.32%)
May 17, 2019
0.0431
0.0475
0.0400
0.0457
76,200
+0.00(+0.00%)
May 16, 2019
0.0457
0.0457
0.0250
0.0457
20,200
+0.00(+10.92%)
May 15, 2019
0.0454
0.0454
0.0412
0.0412
6,900
-0.00(-0.48%)
May 14, 2019
0.0407
0.0414
0.0407
0.0414
4,500
-0.00(-3.94%)
May 13, 2019
0.0497
0.0497
0.0431
0.0431
89,150
-0.00(-8.88%)
May 10, 2019
0.0474
0.0484
0.0429
0.0473
94,800
+0.00(+8.74%)
May 09, 2019
0.0435
0.0501
0.0435
0.0435
150,120
-0.01(-13.17%)
May 08, 2019
0.0368
0.0530
0.0368
0.0501
27,975
-0.00(-6.88%)
May 07, 2019
0.0517
0.0549
0.0488
0.0538
36,922
+0.01(+14.47%)
May 06, 2019
0.0503
0.0549
0.0470
0.0470
184,920
+0.00(+4.44%)
May 03, 2019
0.0481
0.0484
0.0442
0.0450
24,500
+0.00(+5.14%)
May 02, 2019
0.0275
0.0563
0.0275
0.0428
297,237
-0.01(-11.57%)
May 01, 2019
0.0446
0.0526
0.0446
0.0484
214,300
-0.00(-0.21%)
Apr 30, 2019
0.0500
0.0500
0.0480
0.0485
207,027
-0.00(-3.00%)
Apr 29, 2019
0.0430
0.0500
0.0430
0.0500
977,913
+0.00(+10.38%)
Apr 26, 2019
0.0250
0.0470
0.0250
0.0453
190,500
+0.00(+7.35%)
Apr 25, 2019
0.0422
0.0492
0.0422
0.0422
88,700
-0.00(-1.86%)
Apr 24, 2019
0.0450
0.0470
0.0430
0.0430
145,443
-0.00(-8.51%)
Apr 23, 2019
0.0300
0.0480
0.0300
0.0470
204,338
-0.00(-3.49%)
Apr 22, 2019
0.0490
0.0505
0.0441
0.0487
144,139
-0.00(-8.80%)
Apr 18, 2019
0.0500
0.0534
0.0450
0.0534
232,300
+0.00(+2.30%)
Apr 16, 2019
0.0522
0.0522
0.0522
0
-0.00(-0.76%)
Apr 15, 2019
0.0561
0.0568
0.0437
0.0526
115,146
+0.01(+12.15%)
Apr 12, 2019
0.0448
0.0469
0.0434
0.0469
210,500
+0.00(+1.96%)
Apr 11, 2019
0.0500
0.0508
0.0389
0.0460
132,048
-0.00(-3.56%)
Apr 10, 2019
0.0480
0.0500
0.0470
0.0477
98,781
-0.00(-1.85%)
Apr 09, 2019
0.0440
0.0499
0.0440
0.0486
19,758
+0.00(+5.65%)
Apr 08, 2019
0.0449
0.0581
0.0449
0.0460
153,800
-0.00(-6.69%)
Apr 05, 2019
0.0493
0.0520
0.0400
0.0493
369,900
+0.01(+19.66%)
Apr 04, 2019
0.0269
0.0486
0.0269
0.0412
654,200
+0.01(+42.07%)
Apr 03, 2019
0.0289
0.0290
0.0289
0.0290
5,202
+0.00(+0.00%)
Apr 02, 2019
0.0321
0.0349
0.0290
0.0290
21,490
-0.01(-19.22%)
Apr 01, 2019
0.0330
0.0359
0.0292
0.0359
159,001
+0.00(+2.87%)
Mar 29, 2019
0.0312
0.0349
0.0312
0.0349
47,100
-0.00(-2.51%)
Mar 28, 2019
0.0312
0.0358
0.0312
0.0358
7,953
+0.00(+2.29%)
Mar 27, 2019
0.0345
0.0367
0.0301
0.0350
130,346
+0.00(+2.94%)
Mar 26, 2019
0.0343
0.0370
0.0340
0.0340
19,000
-0.00(-3.13%)
Mar 25, 2019
0.0383
0.0383
0.0321
0.0351
136,945
+0.00(+0.29%)
Mar 22, 2019
0.0352
0.0399
0.0325
0.0350
109,900
+0.00(+0.86%)
Mar 21, 2019
0.0300
0.0347
0.0285
0.0347
163,809
+0.00(+11.94%)
Mar 20, 2019
0.0278
0.0333
0.0278
0.0310
56,289
+0.00(+7.64%)
Mar 19, 2019
0.0279
0.0353
0.0279
0.0288
71,572
-0.00(-0.69%)
Mar 18, 2019
0.0289
0.0300
0.0288
0.0290
298,350
-0.00(-3.33%)
Mar 15, 2019
0.0300
0.0300
0.0300
0.0300
2,500
-0.01(-14.29%)
Mar 14, 2019
0.0311
0.0353
0.0290
0.0350
132,200
+0.00(+2.94%)
Mar 13, 2019
0.0350
0.0350
0.0289
0.0340
171,576
-0.00(-3.13%)
Mar 12, 2019
0.0347
0.0351
0.0325
0.0351
217,207
+0.01(+18.98%)
Mar 11, 2019
0.0299
0.0346
0.0292
0.0295
65,767
-0.01(-14.99%)
Mar 08, 2019
0.0310
0.0347
0.0310
0.0347
15,700
+0.00(+0.29%)
Mar 07, 2019
0.0347
0.0347
0.0300
0.0346
29,600
-0.00(-2.81%)
Mar 06, 2019
0.0325
0.0370
0.0288
0.0356
24,535
+0.00(+9.20%)
Mar 05, 2019
0.0326
0.0369
0.0307
0.0326
79,100
-0.00(-0.31%)
Mar 04, 2019
0.0301
0.0356
0.0301
0.0327
121,324
-0.00(-6.57%)
Mar 01, 2019
0.0292
0.0364
0.0292
0.0350
9,200
+0.00(+12.90%)
Feb 28, 2019
0.0313
0.0338
0.0310
0.0310
8,800
-0.00(-7.19%)
Feb 27, 2019
0.0366
0.0366
0.0320
0.0334
21,855
+0.00(+14.38%)
Feb 26, 2019
0.0318
0.2000
0.0292
0.0292
600,632
-0.00(-2.99%)
Feb 25, 2019
0.0366
0.0366
0.0293
0.0301
60,600
-0.00(-14.00%)
Feb 22, 2019
0.0340
0.0350
0.0293
0.0350
48,500
+0.00(+2.94%)
Feb 21, 2019
0.0300
0.0356
0.0290
0.0340
222,821
+0.00(+13.33%)
Feb 20, 2019
0.0330
0.0350
0.0300
0.0300
43,359
+0.00(+0.00%)
Feb 19, 2019
0.0302
0.0330
0.0300
0.0300
70,400
-0.00(-10.45%)
Feb 15, 2019
0.0317
0.0345
0.0300
0.0335
120,100
+0.00(+5.35%)
Feb 14, 2019
0.0390
0.0390
0.0318
0.0318
41,579
+0.00(+2.25%)
Feb 13, 2019
0.0311
0.0388
0.0307
0.0311
28,903
-0.01(-18.16%)
Feb 12, 2019
0.0387
0.0387
0.0303
0.0380
61,938
+0.00(+7.95%)
Feb 11, 2019
0.0321
0.0359
0.0321
0.0352
30,882
+0.00(+2.03%)
Feb 08, 2019
0.0387
0.0387
0.0291
0.0345
32,800
+0.00(+1.17%)
Feb 07, 2019
0.0303
0.0341
0.0290
0.0341
314,375
+0.00(+10.00%)
Feb 06, 2019
0.0303
0.0390
0.0303
0.0310
143,708
-0.00(-12.18%)
Feb 05, 2019
0.0330
0.0390
0.0330
0.0353
324,717
+0.00(+6.33%)
Feb 04, 2019
0.0095
0.0392
0.0095
0.0332
508,099
-0.00(-1.78%)
Feb 01, 2019
0.0330
0.0380
0.0330
0.0338
72,200
-0.00(-11.05%)
Jan 31, 2019
0.0375
0.0383
0.0331
0.0380
24,650
-0.00(-2.81%)
Jan 30, 2019
0.0396
0.0396
0.0330
0.0391
263,350
+0.00(+4.27%)
Jan 29, 2019
0.0311
0.0385
0.0311
0.0375
112,956
-0.00(-3.35%)
Jan 28, 2019
0.0340
0.0388
0.0328
0.0388
131,819
+0.00(+4.02%)
Jan 25, 2019
0.0300
0.0373
0.0300
0.0373
92,200
-0.00(-4.11%)
Jan 24, 2019
0.0358
0.0389
0.0327
0.0389
105,523
+0.00(+5.14%)
Jan 23, 2019
0.0366
0.0379
0.0326
0.0370
16,493
+0.00(+0.82%)
Jan 22, 2019
0.0363
0.0389
0.0333
0.0367
117,490
-0.00(-3.67%)
Jan 18, 2019
0.0385
0.0391
0.0381
0.0381
20,400
-0.00(-11.19%)
Jan 17, 2019
0.0450
0.0456
0.0366
0.0429
47,400
+0.00(+0.94%)
Jan 16, 2019
0.0410
0.0426
0.0367
0.0425
103,354
+0.00(+2.41%)
Jan 15, 2019
0.0362
0.0532
0.0362
0.0415
117,450
+0.00(+3.75%)
Jan 14, 2019
0.0378
0.0463
0.0378
0.0400
411,568
+0.00(+0.25%)
Jan 11, 2019
0.0376
0.0492
0.0362
0.0399
92,500
-0.00(-0.99%)
Jan 10, 2019
0.0362
0.0464
0.0362
0.0403
37,474
-0.00(-1.95%)
Jan 09, 2019
0.0465
0.0469
0.0411
0.0411
57,936
-0.00(-0.48%)
Jan 08, 2019
0.0402
0.0473
0.0396
0.0413
66,424
+0.00(+0.98%)
Jan 07, 2019
0.0360
0.0490
0.0360
0.0409
153,691
-0.01(-13.71%)
Jan 04, 2019
0.0433
0.0500
0.0433
0.0474
136,600
+0.00(+1.50%)
Jan 03, 2019
0.0474
0.0520
0.0450
0.0467
153,458
-0.00(-2.10%)
Jan 02, 2019
0.0366
0.0494
0.0366
0.0477
58,807
+0.01(+41.12%)
Dec 31, 2018
0.0396
0.0400
0.0264
0.0338
252,600
+0.00(+0.00%)
Dec 28, 2018
0.0313
0.0340
0.0293
0.0338
77,700
+0.00(+1.50%)
Dec 27, 2018
0.0344
0.0344
0.0330
0.0333
98,327
-0.00(-3.48%)
Dec 26, 2018
0.0353
0.0353
0.0320
0.0345
62,975
+0.00(+13.11%)
Dec 24, 2018
0.0357
0.0357
0.0305
0.0305
153,800
-0.00(-4.69%)
Dec 21, 2018
0.0354
0.0357
0.0250
0.0320
164,800
-0.00(-3.32%)
Dec 20, 2018
0.0357
0.0357
0.0284
0.0331
427,695
+0.00(+10.33%)
Dec 19, 2018
0.0420
0.0420
0.0298
0.0300
286,363
-0.01(-24.05%)
Dec 18, 2018
0.0358
0.0450
0.0345
0.0395
86,357
-0.01(-13.94%)
Dec 17, 2018
0.0388
0.0498
0.0388
0.0459
60,026
-0.00(-4.97%)
Dec 14, 2018
0.0483
0.0493
0.0420
0.0483
106,300
-0.00(-1.02%)
Dec 13, 2018
0.0389
0.0488
0.0389
0.0488
63,000
+0.00(+0.21%)
Dec 12, 2018
0.0390
0.0500
0.0390
0.0487
179,933
-0.01(-9.65%)
Dec 11, 2018
0.0450
0.0540
0.0404
0.0539
159,873
+0.00(+10.00%)
Dec 10, 2018
0.0500
0.0500
0.0436
0.0490
32,450
-0.00(-1.01%)
Dec 07, 2018
0.0360
0.0495
0.0360
0.0495
66,400
+0.01(+19.28%)
Dec 06, 2018
0.0459
0.0500
0.0351
0.0415
213,430
-0.01(-17.17%)
Dec 04, 2018
0.0450
0.0501
0.0391
0.0501
334,200
+0.00(+7.28%)
Dec 03, 2018
0.0600
0.0678
0.0467
0.0467
319,820
-0.01(-18.92%)
Nov 30, 2018
0.0530
0.0630
0.0500
0.0576
383,300
+0.01(+14.97%)
Nov 29, 2018
0.0501
0.0546
0.0501
0.0501
74,001
+0.00(+0.00%)
Nov 28, 2018
0.0452
0.0587
0.0452
0.0501
268,225
-0.00(-6.00%)
Nov 27, 2018
0.0650
0.0650
0.0527
0.0533
130,915
-0.01(-21.62%)
Nov 26, 2018
0.0650
0.0800
0.0604
0.0680
290,662
+0.01(+15.25%)
Nov 23, 2018
0.0655
0.0682
0.0573
0.0590
65,800
-0.01(-11.41%)
Nov 21, 2018
0.0666
0.0666
0.0666
0
+0.01(+9.18%)
Nov 20, 2018
0.0690
0.0690
0.0605
0.0610
37,144
-0.01(-11.59%)
Nov 19, 2018
0.0685
0.0750
0.0632
0.0690
123,680
-0.00(-6.76%)
Nov 16, 2018
0.0584
0.0740
0.0584
0.0740
40,600
+0.00(+6.47%)
Nov 15, 2018
0.0653
0.0730
0.0593
0.0695
362,000
+0.01(+9.45%)
Nov 14, 2018
0.0620
0.0650
0.0578
0.0635
367,858
+0.00(+0.16%)
Nov 13, 2018
0.0747
0.0747
0.0500
0.0634
272,284
-0.00(-3.06%)
Nov 12, 2018
0.0695
0.0800
0.0593
0.0654
200,333
+0.00(+3.65%)
Nov 09, 2018
0.0614
0.0800
0.0614
0.0631
296,800
-0.01(-8.95%)
Nov 08, 2018
0.0634
0.0800
0.0634
0.0693
158,900
-0.01(-6.73%)
Nov 07, 2018
0.0552
0.0800
0.0552
0.0743
209,813
-0.00(-0.93%)
Nov 06, 2018
0.0700
0.0750
0.0666
0.0750
1,025,824
+0.01(+13.12%)
Nov 05, 2018
0.0700
0.0725
0.0600
0.0663
215,523
-0.00(-5.15%)
Nov 02, 2018
0.0650
0.0740
0.0610
0.0699
82,300
+0.01(+14.97%)
Nov 01, 2018
0.0739
0.0823
0.0601
0.0608
294,065
-0.01(-18.93%)
Oct 31, 2018
0.0520
0.0772
0.0520
0.0750
1,132,365
+0.02(+34.65%)
Oct 30, 2018
0.0557
0.0558
0.0500
0.0557
305,424
-0.00(-0.18%)
Oct 29, 2018
0.0690
0.0690
0.0330
0.0558
984,122
-0.01(-19.13%)
Oct 26, 2018
0.0700
0.0781
0.0684
0.0690
226,400
-0.01(-9.33%)
Oct 25, 2018
0.0799
0.0860
0.0680
0.0761
442,877
-0.00(-4.88%)
Oct 24, 2018
0.0790
0.0860
0.0700
0.0800
213,808
+0.00(+3.09%)
Oct 23, 2018
0.0851
0.0900
0.0668
0.0776
1,313,820
-0.01(-12.81%)
Oct 22, 2018
0.1009
0.1009
0.0860
0.0890
570,101
-0.01(-8.53%)
Oct 19, 2018
0.0928
0.1004
0.0900
0.0973
364,400
+0.00(+2.42%)
Oct 18, 2018
0.0932
0.1015
0.0875
0.0950
268,240
-0.00(-2.76%)
Oct 17, 2018
0.0943
0.1030
0.0856
0.0977
886,203
+0.01(+8.56%)
Oct 16, 2018
0.0953
0.1168
0.0879
0.0900
661,915
-0.00(-3.85%)
Oct 15, 2018
0.0934
0.0950
0.0850
0.0936
1,007,209
+0.00(+0.32%)
Oct 12, 2018
0.0934
0.0971
0.0855
0.0933
449,300
-0.00(-1.27%)
Oct 11, 2018
0.1150
0.1150
0.0831
0.0945
359,102
-0.00(-2.58%)
Oct 10, 2018
0.1000
0.1060
0.0901
0.0970
623,773
-0.00(-3.00%)
Oct 09, 2018
0.1097
0.1200
0.0913
0.1000
1,223,855
-0.01(-9.09%)
Oct 08, 2018
0.1050
0.1225
0.0950
0.1100
490,459
+0.01(+5.77%)
Oct 05, 2018
0.1019
0.1585
0.1000
0.1040
1,246,300
-0.00(-2.80%)
Oct 04, 2018
0.1342
0.1342
0.1008
0.1070
1,031,663
+0.01(+7.00%)
Oct 02, 2018
0.1000
0.1000
0.1000
0
-0.00(-1.48%)
Oct 01, 2018
0.1027
0.1200
0.0968
0.1015
523,343
-0.00(-3.33%)
Sep 28, 2018
0.0946
0.1064
0.0800
0.1050
1,155,300
+0.01(+12.66%)
Sep 27, 2018
0.0930
0.1010
0.0751
0.0932
778,113
+0.01(+8.62%)
Sep 26, 2018
0.1099
0.1440
0.0858
0.0858
1,173,861
-0.01(-14.20%)
Sep 25, 2018
0.0830
0.1149
0.0740
0.1000
2,155,677
+0.01(+17.65%)
Sep 24, 2018
0.0632
0.0900
0.0480
0.0850
2,407,854
+0.02(+30.77%)
Sep 21, 2018
0.0670
0.0863
0.0562
0.0650
1,142,200
-0.00(-3.13%)
Sep 20, 2018
0.0750
0.0800
0.0520
0.0671
2,064,253
+0.01(+10.54%)
Sep 19, 2018
0.0580
0.0850
0.0436
0.0607
2,606,532
+0.01(+31.96%)
Sep 18, 2018
0.0300
0.0563
0.0300
0.0460
2,291,759
+0.02(+53.33%)
Sep 17, 2018
0.0257
0.0300
0.0220
0.0300
577,552
+0.01(+29.87%)
Sep 14, 2018
0.0223
0.0299
0.0212
0.0231
479,000
-0.00(-4.55%)
Sep 13, 2018
0.0220
0.0394
0.0220
0.0242
893,109
-0.00(-3.20%)
Sep 12, 2018
0.0218
0.0300
0.0218
0.0250
560,540
-0.00(-6.02%)
Sep 11, 2018
0.0275
0.0300
0.0256
0.0266
270,267
-0.00(-9.83%)
Sep 10, 2018
0.0299
0.0318
0.0263
0.0295
206,407
+0.00(+11.32%)
Sep 07, 2018
0.0323
0.0323
0.0265
0.0265
152,700
-0.00(-4.68%)
Sep 06, 2018
0.0307
0.0325
0.0265
0.0278
188,954
-0.00(-7.02%)
Sep 05, 2018
0.0288
0.0323
0.0265
0.0299
243,090
+0.00(+8.33%)
Sep 04, 2018
0.0300
0.0340
0.0253
0.0276
363,218
-0.00(-5.80%)
Aug 31, 2018
0.0293
0.0293
0.0293
0
-0.00(-2.01%)
Aug 30, 2018
0.0399
0.0399
0.0270
0.0299
302,830
+0.00(+10.74%)
Aug 29, 2018
0.0350
0.0350
0.0270
0.0270
144,277
-0.01(-18.18%)
Aug 28, 2018
0.0307
0.0340
0.0280
0.0330
234,500
+0.00(+10.74%)
Aug 27, 2018
0.0286
0.0350
0.0280
0.0298
766,687
+0.00(+2.76%)
Aug 24, 2018
0.0290
0.0341
0.0290
0.0290
314,800
-0.00(-3.65%)
Aug 23, 2018
0.0290
0.0340
0.0290
0.0301
76,682
+0.00(+3.79%)
Aug 22, 2018
0.0257
0.0340
0.0256
0.0290
108,968
-0.00(-12.12%)
Aug 21, 2018
0.0350
0.0350
0.0264
0.0330
145,261
+0.00(+10.00%)
Aug 20, 2018
0.0350
0.0350
0.0272
0.0300
310,163
+0.00(+10.70%)
Aug 17, 2018
0.0275
0.0323
0.0255
0.0271
192,400
-0.00(-0.37%)
Aug 16, 2018
0.0325
0.0325
0.0272
0.0272
46,750
+0.00(+0.37%)
Aug 15, 2018
0.0275
0.0325
0.0257
0.0271
191,778
-0.00(-6.55%)
Aug 14, 2018
0.0332
0.0332
0.0270
0.0290
188,155
-0.00(-8.81%)
Aug 13, 2018
0.0270
0.0340
0.0270
0.0318
261,062
+0.00(+2.91%)
Aug 10, 2018
0.0329
0.0338
0.0290
0.0309
113,800
-0.00(-3.13%)
Aug 09, 2018
0.0280
0.0319
0.0280
0.0319
202,362
+0.00(+2.90%)
Aug 08, 2018
0.0257
0.0319
0.0257
0.0310
44,550
-0.00(-8.82%)
Aug 07, 2018
0.0300
0.0340
0.0285
0.0340
44,708
+0.00(+0.00%)
Aug 06, 2018
0.0270
0.0350
0.0270
0.0340
356,757
+0.01(+21.43%)
Aug 03, 2018
0.0296
0.0300
0.0253
0.0280
189,100
+0.00(+0.00%)
Aug 02, 2018
0.0288
0.0288
0.0218
0.0280
254,668
-0.00(-0.36%)
Aug 01, 2018
0.0295
0.0310
0.0243
0.0281
377,705
+0.00(+1.81%)
Jul 31, 2018
0.0270
0.0306
0.0250
0.0276
658,920
-0.00(-1.43%)
Jul 30, 2018
0.0317
0.0320
0.0257
0.0280
931,535
-0.00(-11.95%)
Jul 27, 2018
0.0350
0.0350
0.0260
0.0318
744,900
+0.00(+15.64%)
Jul 26, 2018
0.0320
0.0275
0.0275
501,823
-0.00(-14.06%)
Jul 25, 2018
0.0307
0.0350
0.0255
0.0320
554,940
+0.00(+6.67%)
Jul 24, 2018
0.0316
0.0430
0.0300
0.0300
665,312
-0.00(-8.81%)
Jul 23, 2018
0.0290
0.0390
0.0280
0.0329
1,239,800
+0.00(+9.67%)
Jul 20, 2018
0.0390
0.0280
0.0300
1,039,260
+0.00(+1.69%)
Jul 19, 2018
0.0314
0.0388
0.0252
0.0295
1,235,514
-0.00(-13.24%)
Jul 18, 2018
0.0328
0.0370
0.0252
0.0340
1,257,539
-0.00(-3.68%)
Jul 17, 2018
0.0380
0.0380
0.0330
0.0353
1,555,632
+0.00(+6.97%)
Jul 16, 2018
0.0393
0.0450
0.0254
0.0330
1,865,298
-0.00(-13.16%)
Jul 13, 2018
0.0391
0.0391
0.0304
0.0380
949,205
-0.00(-0.76%)
Jul 12, 2018
0.0391
0.0367
0.0383
2,117,173
-0.00(-2.07%)
Jul 11, 2018
0.0469
0.0547
0.0366
0.0391
6,873,644
-0.01(-21.80%)
Jul 10, 2018
0.0400
0.0760
0.0393
0.0500
11,340,130
+0.01(+40.85%)
Jul 09, 2018
0.0400
0.0450
0.0355
0.0355
308,000
-0.02(-35.10%)
Jul 06, 2018
0.0550
0.0592
0.0547
0.0547
16,999
+0.00(+8.75%)
Jul 05, 2018
0.0503
0.0503
0.0503
0.0503
25,000
+0.00(+0.00%)
Jul 03, 2018
0.0503
0.0503
0.0503
0
+0.02(+44.96%)
Jul 02, 2018
0.0347
0.0347
0.0347
0.0347
5,000
-0.01(-16.59%)
Jun 29, 2018
0.0511
0.0513
0.0416
0.0416
30,250
-0.01(-26.28%)
Jun 28, 2018
0.0564
0.0564
0.0564
0.0564
5,000
-0.00(-3.36%)
Jun 27, 2018
0.0584
0.0584
0.0584
0.0584
40,000
-0.00(-5.21%)
Jun 25, 2018
0.0616
0.0616
0.0616
0
+0.00(+8.07%)
Jun 22, 2018
0.0551
0.0570
0.0551
0.0570
24,550
+0.00(+3.45%)
Jun 21, 2018
0.0551
0.0629
0.0551
42,140
-0.01(-12.40%)
Jun 20, 2018
0.0556
0.0680
0.0556
0.0629
72,200
+0.01(+13.13%)
Jun 19, 2018
0.0870
0.0870
0.0556
0.0556
47,180
-0.00(-7.33%)
Jun 18, 2018
0.0595
0.0600
0.0595
0.0600
15,000
+0.01(+15.16%)
Jun 15, 2018
0.0600
0.0521
0.0521
57,070
-0.01(-13.17%)
Jun 14, 2018
0.0666
0.0708
0.0600
0.0600
16,990
-0.01(-15.01%)
Jun 13, 2018
0.0650
0.0741
0.0624
0.0706
82,300
+0.01(+8.62%)
Jun 12, 2018
0.0650
0.0650
0.0650
0.0650
19,150
+0.00(+1.09%)
Jun 11, 2018
0.0583
0.0643
0.0491
0.0643
33,000
+0.00(+0.16%)
Jun 08, 2018
0.0642
0.0642
0.0642
0.0642
10,000
-0.01(-10.83%)
Jun 07, 2018
0.0746
0.0746
0.0491
0.0720
25,015
-0.01(-10.00%)
Jun 06, 2018
0.0770
0.0830
0.0668
0.0800
19,700
+0.01(+7.53%)
Jun 05, 2018
0.0742
0.0820
0.0742
0.0744
51,800
+0.00(+6.29%)
Jun 04, 2018
0.0400
0.0718
0.0400
0.0700
48,771
+0.02(+42.57%)
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
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.