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
Progressive Care Inc
(OP:
RXMD
)
1.700
-0.030 (-1.73%)
Streaming Delayed Price
Updated: 11:01 AM 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 (%)
Jun 30, 2022
0.0275
0.0275
0.0240
0.0240
568,634
-0.00(-7.69%)
Jun 29, 2022
0.0250
0.0275
0.0250
0.0260
228,443
+0.00(+1.56%)
Jun 28, 2022
0.0256
0.0260
0.0256
0.0256
584,446
+0.00(+1.99%)
Jun 27, 2022
0.0251
0.0251
0.0251
0.0251
12,000
-0.00(-0.40%)
Jun 24, 2022
0.0230
0.0275
0.0230
0.0252
315,254
+0.00(+4.56%)
Jun 23, 2022
0.0231
0.0270
0.0230
0.0241
309,363
-0.00(-8.02%)
Jun 22, 2022
0.0269
0.0270
0.0238
0.0262
169,646
-0.00(-3.32%)
Jun 21, 2022
0.0248
0.0271
0.0240
0.0271
243,698
+0.00(+4.63%)
Jun 17, 2022
0.0270
0.0270
0.0259
0.0259
149,172
-0.00(-0.38%)
Jun 16, 2022
0.0260
0.0262
0.0260
0.0260
657,080
+0.00(+0.00%)
Jun 15, 2022
0.0246
0.0260
0.0240
0.0260
286,081
+0.00(+1.17%)
Jun 14, 2022
0.0250
0.0257
0.0246
0.0257
758,984
-0.00(-1.15%)
Jun 13, 2022
0.0270
0.0272
0.0250
0.0260
582,575
-0.00(-2.26%)
Jun 10, 2022
0.0262
0.0267
0.0260
0.0266
307,000
+0.00(+1.53%)
Jun 09, 2022
0.0270
0.0280
0.0262
0.0262
298,875
-0.00(-4.73%)
Jun 08, 2022
0.0273
0.0276
0.0265
0.0275
632,807
+0.00(+0.73%)
Jun 07, 2022
0.0265
0.0277
0.0265
0.0273
163,341
+0.00(+1.11%)
Jun 06, 2022
0.0263
0.0280
0.0263
0.0270
312,698
+0.00(+2.66%)
Jun 03, 2022
0.0270
0.0270
0.0260
0.0263
159,812
-0.00(-2.59%)
Jun 02, 2022
0.0258
0.0278
0.0258
0.0270
361,347
+0.00(+3.85%)
Jun 01, 2022
0.0261
0.0268
0.0260
0.0260
387,075
-0.00(-0.76%)
May 31, 2022
0.0261
0.0270
0.0251
0.0262
126,209
-0.00(-2.96%)
May 27, 2022
0.0263
0.0270
0.0250
0.0270
895,279
+0.00(+2.66%)
May 26, 2022
0.0271
0.0271
0.0255
0.0263
543,825
-0.00(-0.75%)
May 25, 2022
0.0260
0.0285
0.0260
0.0265
179,664
-0.00(-3.28%)
May 24, 2022
0.0280
0.0295
0.0260
0.0274
1,073,173
-0.00(-0.36%)
May 23, 2022
0.0250
0.0295
0.0250
0.0275
499,573
-0.00(-2.83%)
May 20, 2022
0.0290
0.0295
0.0271
0.0283
932,654
-0.00(-5.67%)
May 19, 2022
0.0288
0.0300
0.0276
0.0300
472,979
+0.00(+7.14%)
May 18, 2022
0.0300
0.0300
0.0280
0.0280
639,376
-0.00(-4.44%)
May 17, 2022
0.0285
0.0323
0.0285
0.0293
567,829
+0.00(+2.09%)
May 16, 2022
0.0319
0.0319
0.0287
0.0287
106,352
-0.00(-4.33%)
May 13, 2022
0.0309
0.0318
0.0282
0.0300
285,225
-0.00(-2.28%)
May 12, 2022
0.0321
0.0321
0.0281
0.0307
59,454
+0.00(+1.99%)
May 11, 2022
0.0280
0.0323
0.0280
0.0301
448,546
-0.00(-6.81%)
May 10, 2022
0.0300
0.0323
0.0282
0.0323
1,030,131
+0.00(+1.57%)
May 09, 2022
0.0305
0.0329
0.0305
0.0318
446,910
-0.00(-2.15%)
May 06, 2022
0.0345
0.0360
0.0305
0.0325
440,911
-0.00(-4.41%)
May 05, 2022
0.0370
0.0370
0.0332
0.0340
61,303
-0.00(-2.86%)
May 04, 2022
0.0350
0.0390
0.0320
0.0350
3,211,881
+0.00(+6.06%)
May 03, 2022
0.0355
0.0355
0.0326
0.0330
181,723
-0.00(-2.94%)
May 02, 2022
0.0338
0.0359
0.0338
0.0340
24,306
+0.00(+2.72%)
Apr 29, 2022
0.0354
0.0370
0.0330
0.0331
868,632
-0.00(-6.50%)
Apr 28, 2022
0.0366
0.0366
0.0325
0.0354
501,300
+0.00(+8.92%)
Apr 27, 2022
0.0344
0.0345
0.0320
0.0325
142,478
-0.00(-5.25%)
Apr 26, 2022
0.0320
0.0343
0.0320
0.0343
92,553
-0.00(-0.58%)
Apr 25, 2022
0.0321
0.0377
0.0316
0.0345
2,040,241
-0.00(-6.76%)
Apr 22, 2022
0.0324
0.0370
0.0320
0.0370
359,430
+0.00(+8.82%)
Apr 21, 2022
0.0321
0.0348
0.0321
0.0340
409,946
+0.00(+5.92%)
Apr 20, 2022
0.0325
0.0360
0.0321
0.0321
295,458
+0.00(+0.31%)
Apr 19, 2022
0.0316
0.0345
0.0316
0.0320
144,909
-0.00(-8.31%)
Apr 18, 2022
0.0353
0.0353
0.0321
0.0349
329,194
-0.00(-6.93%)
Apr 14, 2022
0.0360
0.0386
0.0316
0.0375
165,450
+0.00(+0.00%)
Apr 13, 2022
0.0369
0.0379
0.0333
0.0375
532,472
+0.00(+1.35%)
Apr 12, 2022
0.0374
0.0381
0.0350
0.0370
509,705
+0.00(+0.27%)
Apr 11, 2022
0.0370
0.0370
0.0350
0.0369
372,626
+0.00(+5.73%)
Apr 08, 2022
0.0349
0.0365
0.0345
0.0349
501,511
+0.00(+0.00%)
Apr 07, 2022
0.0350
0.0394
0.0321
0.0349
304,230
+0.00(+4.18%)
Apr 06, 2022
0.0293
0.0369
0.0293
0.0335
1,027,567
-0.00(-4.29%)
Apr 05, 2022
0.0400
0.0400
0.0300
0.0350
1,238,853
-0.00(-5.41%)
Apr 04, 2022
0.0370
0.0400
0.0361
0.0370
410,652
-0.00(-2.63%)
Apr 01, 2022
0.0410
0.0410
0.0361
0.0380
413,004
+0.00(+1.33%)
Mar 31, 2022
0.0376
0.0399
0.0362
0.0375
492,313
-0.00(-6.25%)
Mar 30, 2022
0.0390
0.0410
0.0350
0.0400
1,094,901
+0.00(+0.76%)
Mar 29, 2022
0.0395
0.0398
0.0386
0.0397
734,127
-0.00(-4.34%)
Mar 28, 2022
0.0395
0.0415
0.0395
0.0415
92,839
-0.00(-0.95%)
Mar 25, 2022
0.0449
0.0449
0.0397
0.0419
369,225
-0.00(-0.48%)
Mar 24, 2022
0.0415
0.0435
0.0399
0.0421
95,984
+0.00(+5.51%)
Mar 23, 2022
0.0341
0.0418
0.0341
0.0399
319,627
-0.00(-4.55%)
Mar 22, 2022
0.0400
0.0435
0.0399
0.0418
389,188
-0.00(-1.18%)
Mar 21, 2022
0.0395
0.0428
0.0394
0.0423
332,710
-0.00(-1.63%)
Mar 18, 2022
0.0417
0.0430
0.0382
0.0430
489,873
+0.00(+8.04%)
Mar 17, 2022
0.0400
0.0418
0.0397
0.0398
495,204
-0.00(-4.78%)
Mar 16, 2022
0.0475
0.0475
0.0373
0.0418
383,283
+0.00(+1.70%)
Mar 15, 2022
0.0374
0.0480
0.0374
0.0411
799,238
+0.00(+2.49%)
Mar 14, 2022
0.0410
0.0418
0.0400
0.0401
365,390
-0.00(-4.07%)
Mar 11, 2022
0.0435
0.0435
0.0412
0.0418
233,751
-0.00(-0.71%)
Mar 10, 2022
0.0420
0.0440
0.0384
0.0421
310,275
+0.00(+0.24%)
Mar 09, 2022
0.0405
0.0448
0.0401
0.0420
419,141
-0.00(-6.46%)
Mar 08, 2022
0.0418
0.0450
0.0371
0.0449
1,185,684
+0.00(+11.97%)
Mar 07, 2022
0.0421
0.0450
0.0401
0.0401
991,643
-0.00(-1.72%)
Mar 04, 2022
0.0401
0.0439
0.0401
0.0408
343,667
-0.00(-6.85%)
Mar 03, 2022
0.0420
0.0445
0.0410
0.0438
454,519
+0.00(+5.54%)
Mar 02, 2022
0.0401
0.0420
0.0370
0.0415
912,027
+0.00(+3.23%)
Mar 01, 2022
0.0401
0.0440
0.0400
0.0402
867,014
-0.00(-6.51%)
Feb 28, 2022
0.0420
0.0440
0.0400
0.0430
286,074
-0.00(-4.44%)
Feb 25, 2022
0.0420
0.0450
0.0420
0.0450
408,647
+0.00(+3.45%)
Feb 24, 2022
0.0425
0.0490
0.0401
0.0435
963,482
-0.00(-7.25%)
Feb 23, 2022
0.0430
0.0469
0.0421
0.0469
195,771
-0.00(-0.21%)
Feb 22, 2022
0.0431
0.0470
0.0410
0.0470
862,154
+0.00(+4.21%)
Feb 18, 2022
0.0451
0
-0.00(-3.84%)
Feb 17, 2022
0.0479
0.0489
0.0430
0.0469
1,765,290
-0.00(-3.30%)
Feb 16, 2022
0.0501
0.0501
0.0470
0.0485
476,336
-0.00(-3.96%)
Feb 15, 2022
0.0503
0.0510
0.0492
0.0505
655,468
-0.00(-0.98%)
Feb 14, 2022
0.0483
0.0520
0.0460
0.0510
1,063,363
+0.00(+3.24%)
Feb 11, 2022
0.0510
0.0525
0.0449
0.0494
906,125
+0.00(+1.23%)
Feb 10, 2022
0.0525
0.0530
0.0435
0.0488
3,071,952
+0.00(+2.52%)
Feb 09, 2022
0.0549
0.0549
0.0462
0.0476
2,465,372
-0.01(-13.30%)
Feb 08, 2022
0.0565
0.0608
0.0455
0.0549
3,671,537
-0.00(-1.96%)
Feb 07, 2022
0.0473
0.0560
0.0470
0.0560
3,763,321
+0.01(+24.72%)
Feb 04, 2022
0.0412
0.0494
0.0400
0.0449
2,464,350
+0.00(+11.41%)
Feb 03, 2022
0.0400
0.0403
1,172,335
-0.00(-4.05%)
Feb 02, 2022
0.0402
0.0425
0.0391
0.0420
1,814,547
+0.00(+5.00%)
Feb 01, 2022
0.0350
0.0439
0.0312
0.0400
4,861,016
+0.01(+17.65%)
Jan 31, 2022
0.0328
0.0350
0.0320
0.0340
388,695
-0.00(-0.29%)
Jan 28, 2022
0.0321
0.0350
0.0321
0.0341
765,154
+0.00(+3.02%)
Jan 27, 2022
0.0310
0.0344
0.0301
0.0331
938,531
+0.00(+10.33%)
Jan 26, 2022
0.0300
0.0350
0.0300
0.0300
1,453,202
+0.00(+0.00%)
Jan 25, 2022
0.0274
0.0340
0.0269
0.0300
1,544,129
+0.00(+7.14%)
Jan 24, 2022
0.0295
0.0295
0.0270
0.0280
866,546
-0.00(-5.41%)
Jan 21, 2022
0.0269
0.0310
0.0269
0.0296
1,650,340
+0.00(+9.63%)
Jan 20, 2022
0.0280
0.0289
0.0260
0.0270
1,206,153
+0.00(+10.20%)
Jan 19, 2022
0.0284
0.0295
0.0237
0.0245
23,086,184
-0.00(-14.04%)
Jan 18, 2022
0.0300
0.0330
0.0284
0.0285
843,760
-0.00(-5.00%)
Jan 14, 2022
0.0300
0
-0.00(-4.76%)
Jan 13, 2022
0.0315
0.0340
0.0315
0.0315
1,503,273
-0.00(-1.56%)
Jan 12, 2022
0.0320
0.0330
0.0310
0.0320
723,150
-0.00(-0.31%)
Jan 11, 2022
0.0301
0.0340
0.0301
0.0321
1,100,622
+0.00(+7.00%)
Jan 10, 2022
0.0340
0.0350
0.0300
0.0300
1,833,115
-0.00(-13.04%)
Jan 07, 2022
0.0313
0.0350
0.0295
0.0345
3,889,329
+0.00(+15.00%)
Jan 06, 2022
0.0295
0.0315
0.0280
0.0300
2,879,336
+0.00(+6.01%)
Jan 05, 2022
0.0287
0.0303
0.0280
0.0283
1,578,837
-0.00(-1.74%)
Jan 04, 2022
0.0290
0.0318
0.0288
0.0288
904,262
+0.00(+0.70%)
Jan 03, 2022
0.0282
0.0315
0.0280
0.0286
1,504,354
+0.00(+9.16%)
Dec 31, 2021
0.0262
0.0283
0.0262
0.0262
3,693,988
+0.00(+4.38%)
Dec 30, 2021
0.0275
0.0279
0.0251
0.0251
952,121
-0.00(-6.34%)
Dec 29, 2021
0.0262
0.0292
0.0262
0.0268
3,552,176
-0.00(-4.96%)
Dec 28, 2021
0.0285
0.0299
0.0280
0.0282
1,327,708
+0.00(+1.81%)
Dec 27, 2021
0.0280
0.0320
0.0276
0.0277
1,967,294
-0.00(-2.12%)
Dec 23, 2021
0.0271
0.0300
0.0266
0.0283
1,423,091
+0.00(+4.04%)
Dec 22, 2021
0.0274
0.0300
0.0272
0.0272
2,119,686
+0.00(+0.37%)
Dec 21, 2021
0.0274
0.0279
0.0271
0.0271
801,681
+0.00(+5.04%)
Dec 20, 2021
0.0281
0.0281
0.0255
0.0258
1,671,733
-0.00(-5.15%)
Dec 17, 2021
0.0300
0.0300
0.0271
0.0272
1,757,711
-0.00(-3.20%)
Dec 16, 2021
0.0286
0.0290
0.0281
0.0281
1,725,310
+0.00(+2.18%)
Dec 15, 2021
0.0291
0.0295
0.0272
0.0275
1,186,276
-0.00(-5.82%)
Dec 14, 2021
0.0291
0.0310
0.0291
0.0292
2,222,579
-0.00(-2.67%)
Dec 13, 2021
0.0320
0.0340
0.0290
0.0300
2,355,144
-0.00(-6.54%)
Dec 10, 2021
0.0350
0.0350
0.0310
0.0321
1,185,969
+0.00(+1.90%)
Dec 09, 2021
0.0296
0.0349
0.0282
0.0315
3,093,197
+0.00(+11.70%)
Dec 08, 2021
0.0290
0.0300
0.0275
0.0282
1,421,622
-0.00(-3.42%)
Dec 07, 2021
0.0294
0.0380
0.0280
0.0292
1,961,330
+0.00(+9.77%)
Dec 06, 2021
0.0281
0.0285
0.0261
0.0266
2,381,486
-0.00(-4.32%)
Dec 03, 2021
0.0283
0.0319
0.0278
0.0278
1,529,405
-0.00(-6.71%)
Dec 02, 2021
0.0311
0.0350
0.0280
0.0298
1,920,214
+0.00(+0.00%)
Dec 01, 2021
0.0311
0.0339
0.0296
0.0298
1,526,604
-0.00(-2.30%)
Nov 30, 2021
0.0275
0.0305
0.0275
0.0305
2,028,680
+0.00(+7.39%)
Nov 29, 2021
0.0283
0.0330
0.0281
0.0284
2,212,930
-0.00(-2.41%)
Nov 26, 2021
0.0280
0.0302
0.0268
0.0291
1,029,125
-0.00(-1.36%)
Nov 24, 2021
0.0299
0.0310
0.0295
0.0295
1,576,937
+0.00(+9.26%)
Nov 23, 2021
0.0290
0.0300
0.0270
0.0270
2,893,040
-0.00(-4.93%)
Nov 22, 2021
0.0300
0.0320
0.0284
0.0284
1,132,764
-0.00(-6.89%)
Nov 19, 2021
0.0339
0.0339
0.0288
0.0305
705,767
+0.00(+5.54%)
Nov 18, 2021
0.0317
0.0339
0.0289
0.0289
1,664,303
-0.00(-3.34%)
Nov 17, 2021
0.0322
0.0324
0.0299
0.0299
4,861,413
-0.00(-7.72%)
Nov 16, 2021
0.0300
0.0360
0.0300
0.0324
1,848,292
-0.00(-6.09%)
Nov 15, 2021
0.0359
0.0360
0.0339
0.0345
483,328
+0.00(+1.47%)
Nov 12, 2021
0.0360
0.0360
0.0322
0.0340
430,896
+0.00(+0.00%)
Nov 11, 2021
0.0323
0.0355
0.0320
0.0340
1,297,387
+0.00(+2.72%)
Nov 10, 2021
0.0322
0.0331
501,572
+0.00(+3.12%)
Nov 09, 2021
0.0321
0.0370
0.0321
0.0321
2,347,896
-0.00(-7.49%)
Nov 08, 2021
0.0365
0.0389
0.0336
0.0347
3,564,023
-0.00(-10.80%)
Nov 05, 2021
0.0394
0.0400
0.0365
0.0389
244,119
+0.00(+0.00%)
Nov 04, 2021
0.0388
0.0419
0.0388
0.0389
535,952
-0.00(-1.77%)
Nov 03, 2021
0.0362
0.0444
0.0361
0.0396
2,141,045
+0.00(+9.39%)
Nov 02, 2021
0.0367
0.0379
0.0360
0.0362
1,232,872
-0.00(-1.36%)
Nov 01, 2021
0.0400
0.0360
0.0360
0.0367
685,689
+0.00(+1.94%)
Oct 29, 2021
0.0375
0.0389
0.0354
0.0360
2,910,051
-0.00(-2.70%)
Oct 28, 2021
0.0370
0.0390
0.0370
0.0370
394,317
-0.00(-5.37%)
Oct 27, 2021
0.0403
0.0391
0.0370
0.0391
510,643
+0.00(+0.51%)
Oct 26, 2021
0.0361
0.0389
399,635
-0.00(-2.75%)
Oct 25, 2021
0.0382
0.0416
0.0379
0.0400
1,276,249
-0.00(-2.20%)
Oct 22, 2021
0.0397
0.0421
0.0360
0.0409
1,065,691
-0.00(-1.68%)
Oct 21, 2021
0.0430
0.0430
0.0390
0.0416
592,382
-0.00(-2.58%)
Oct 20, 2021
0.0409
0.0460
0.0400
0.0427
502,478
+0.00(+4.15%)
Oct 19, 2021
0.0458
0.0458
0.0371
0.0410
1,206,484
-0.00(-5.09%)
Oct 18, 2021
0.0474
0.0478
0.0410
0.0432
743,810
-0.01(-11.84%)
Oct 15, 2021
0.0499
0.0500
0.0440
0.0490
705,479
+0.00(+6.29%)
Oct 14, 2021
0.0475
0.0508
0.0430
0.0461
485,837
-0.00(-4.75%)
Oct 13, 2021
0.0511
0.0547
0.0461
0.0484
570,985
-0.01(-11.52%)
Oct 12, 2021
0.0483
0.0580
0.0449
0.0547
1,018,240
+0.01(+18.91%)
Oct 11, 2021
0.0550
0.0550
0.0460
0.0460
530,325
-0.00(-9.80%)
Oct 08, 2021
0.0492
0.0530
0.0492
0.0510
238,936
-0.00(-1.73%)
Oct 07, 2021
0.0475
0.0520
0.0463
0.0519
600,746
+0.00(+1.76%)
Oct 06, 2021
0.0401
0.0529
0.0401
0.0510
2,276,505
+0.01(+18.33%)
Oct 05, 2021
0.0431
0.0469
0.0408
0.0431
701,391
-0.00(-1.82%)
Oct 04, 2021
0.0424
0.0469
0.0399
0.0439
608,985
+0.00(+12.56%)
Oct 01, 2021
0.0401
0.0447
0.0390
0.0390
360,087
-0.00(-8.88%)
Sep 30, 2021
0.0440
0.0469
0.0420
0.0428
623,822
+0.00(+1.18%)
Sep 29, 2021
0.0468
0.0468
0.0415
0.0423
382,480
+0.00(+3.93%)
Sep 28, 2021
0.0401
0.0470
0.0391
0.0407
1,443,336
+0.00(+0.74%)
Sep 27, 2021
0.0411
0.0411
0.0365
0.0404
575,207
-0.00(-1.46%)
Sep 24, 2021
0.0377
0.0412
0.0375
0.0410
1,412,720
+0.00(+4.59%)
Sep 23, 2021
0.0349
0.0394
0.0341
0.0392
1,399,499
+0.00(+12.32%)
Sep 22, 2021
0.0340
0.0358
0.0333
0.0349
500,742
+0.00(+4.80%)
Sep 21, 2021
0.0331
0.0357
0.0330
0.0333
413,426
-0.00(-4.86%)
Sep 20, 2021
0.0340
0.0358
0.0323
0.0350
639,626
-0.00(-2.78%)
Sep 17, 2021
0.0339
0.0365
0.0322
0.0360
1,202,835
+0.00(+8.76%)
Sep 16, 2021
0.0315
0.0348
0.0313
0.0331
919,903
+0.00(+0.00%)
Sep 15, 2021
0.0346
0.0360
0.0323
0.0331
743,248
-0.00(-0.30%)
Sep 14, 2021
0.0330
0.0365
0.0330
0.0332
857,810
+0.00(+0.61%)
Sep 13, 2021
0.0326
0.0355
0.0322
0.0330
1,133,566
+0.00(+1.23%)
Sep 10, 2021
0.0325
0.0413
0.0308
0.0326
2,792,183
+0.00(+0.31%)
Sep 09, 2021
0.0321
0.0350
0.0310
0.0325
1,399,381
-0.00(-7.14%)
Sep 08, 2021
0.0330
0.0365
0.0320
0.0350
1,428,728
+0.00(+6.06%)
Sep 07, 2021
0.0339
0.0340
0.0315
0.0330
1,169,413
+0.00(+0.00%)
Sep 03, 2021
0.0330
0.0340
0.0320
0.0330
1,750,096
+0.00(+0.30%)
Sep 02, 2021
0.0370
0.0388
0.0312
0.0329
4,389,855
-0.00(-9.37%)
Sep 01, 2021
0.0355
0.0390
0.0355
0.0363
1,153,482
-0.00(-3.20%)
Aug 31, 2021
0.0380
0.0380
0.0352
0.0375
1,373,241
+0.00(+4.17%)
Aug 30, 2021
0.0367
0.0367
0.0352
0.0360
2,555,670
-0.00(-0.28%)
Aug 27, 2021
0.0360
0.0390
0.0357
0.0361
981,004
+0.00(+0.28%)
Aug 26, 2021
0.0398
0.0410
0.0360
0.0360
1,706,348
-0.00(-6.49%)
Aug 25, 2021
0.0380
0.0400
0.0376
0.0385
725,352
-0.00(-1.28%)
Aug 24, 2021
0.0397
0.0408
0.0370
0.0390
1,828,109
+0.00(+2.63%)
Aug 23, 2021
0.0360
0.0399
0.0360
0.0380
1,658,912
-0.00(-3.80%)
Aug 20, 2021
0.0400
0.0410
0.0360
0.0395
2,701,241
-0.00(-1.25%)
Aug 19, 2021
0.0433
0.0440
0.0380
0.0400
3,301,804
-0.00(-5.88%)
Aug 18, 2021
0.0516
0.0521
0.0395
0.0425
9,297,024
-0.01(-19.05%)
Aug 17, 2021
0.0568
0.0568
0.0500
0.0525
1,179,012
-0.00(-4.55%)
Aug 16, 2021
0.0541
0.0615
0.0530
0.0550
1,008,776
+0.00(+3.77%)
Aug 13, 2021
0.0540
0.0540
0.0500
0.0530
615,952
-0.00(-1.67%)
Aug 12, 2021
0.0528
0.0550
0.0514
0.0539
688,160
-0.00(-1.28%)
Aug 11, 2021
0.0540
0.0600
0.0540
0.0546
895,676
+0.00(+3.02%)
Aug 10, 2021
0.0538
0.0538
0.0512
0.0530
302,099
+0.00(+3.92%)
Aug 09, 2021
0.0511
0.0559
0.0510
0.0510
714,013
-0.00(-1.16%)
Aug 06, 2021
0.0510
0.0539
0.0510
0.0516
289,524
-0.00(-1.15%)
Aug 05, 2021
0.0510
0.0530
0.0510
0.0522
233,011
-0.00(-1.32%)
Aug 04, 2021
0.0522
0.0550
0.0520
0.0529
420,480
-0.00(-5.87%)
Aug 03, 2021
0.0517
0.0570
0.0515
0.0562
491,792
+0.00(+7.46%)
Aug 02, 2021
0.0556
0.0556
0.0510
0.0523
597,356
-0.00(-6.10%)
Jul 30, 2021
0.0550
0.0560
0.0513
0.0557
422,200
+0.00(+5.09%)
Jul 29, 2021
0.0555
0.0555
0.0530
0.0530
414,232
+0.00(+1.92%)
Jul 28, 2021
0.0501
0.0550
0.0501
0.0520
156,583
-0.00(-1.89%)
Jul 27, 2021
0.0544
0.0559
0.0501
0.0530
1,249,399
+0.00(+4.13%)
Jul 26, 2021
0.0502
0.0545
0.0501
0.0509
1,360,518
+0.00(+1.39%)
Jul 23, 2021
0.0515
0.0529
0.0501
0.0502
590,308
-0.00(-3.28%)
Jul 22, 2021
0.0525
0.0537
0.0501
0.0519
886,002
-0.00(-1.14%)
Jul 21, 2021
0.0550
0.0550
0.0510
0.0525
253,306
+0.00(+0.96%)
Jul 20, 2021
0.0525
0.0557
0.0510
0.0520
483,844
+0.00(+1.96%)
Jul 19, 2021
0.0530
0.0554
0.0510
0.0510
735,428
-0.00(-6.93%)
Jul 16, 2021
0.0559
0.0559
0.0530
0.0548
415,038
+0.00(+0.55%)
Jul 15, 2021
0.0559
0.0559
0.0510
0.0545
484,268
-0.00(-2.50%)
Jul 14, 2021
0.0535
0.0559
0.0518
0.0559
287,851
-0.00(-1.76%)
Jul 13, 2021
0.0550
0.0595
0.0501
0.0569
2,047,206
-0.00(-0.35%)
Jul 12, 2021
0.0573
0.0573
0.0560
0.0571
619,606
-0.00(-0.35%)
Jul 09, 2021
0.0581
0.0596
0.0570
0.0573
266,985
-0.00(-0.52%)
Jul 08, 2021
0.0588
0.0588
0.0570
0.0576
1,023,556
+0.00(+1.05%)
Jul 07, 2021
0.0550
0.0580
0.0541
0.0570
933,411
+0.00(+5.56%)
Jul 06, 2021
0.0563
0.0575
0.0540
0.0540
551,276
-0.00(-5.59%)
Jul 02, 2021
0.0528
0.0572
0.0521
0.0572
463,172
+0.00(+4.95%)
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.