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 (%)
Jul 31, 2017
0.0166
0.0166
0.0161
0.0161
370,976
-0.00(-3.01%)
Jul 28, 2017
0.0169
0.0169
0.0166
0.0166
42,338
-0.00(-0.60%)
Jul 27, 2017
0.0166
0.0170
0.0166
0.0167
648,102
-0.00(-4.57%)
Jul 26, 2017
0.0162
0.0175
0.0162
0.0175
78,322
-0.00(-1.74%)
Jul 25, 2017
0.0170
0.0180
0.0170
0.0178
91,429
+0.00(+0.06%)
Jul 24, 2017
0.0180
0.0180
0.0178
0.0178
67,000
+0.00(+4.71%)
Jul 20, 2017
0.0170
0.0170
0.0170
0
-0.00(-5.03%)
Jul 19, 2017
0.0127
0.0185
0.0127
0.0179
868,533
-0.00(-3.14%)
Jul 18, 2017
0.0175
0.0185
0.0163
0.0185
489,064
+0.00(+5.60%)
Jul 17, 2017
0.0175
0.0175
0.0175
0.0175
230,000
-0.00(-7.41%)
Jul 14, 2017
0.0175
0.0189
0.0175
0.0189
127,629
-0.00(-0.53%)
Jul 13, 2017
0.0194
0.0195
0.0171
0.0190
719,000
+0.00(+6.74%)
Jul 12, 2017
0.0175
0.0185
0.0171
0.0178
216,439
-0.00(-6.32%)
Jul 11, 2017
0.0180
0.0194
0.0175
0.0190
574,800
+0.00(+2.84%)
Jul 10, 2017
0.0192
0.0192
0.0180
0.0185
201,636
-0.00(-0.14%)
Jul 07, 2017
0.0190
0.0195
0.0185
0.0185
71,128
+0.00(+0.00%)
Jul 06, 2017
0.0171
0.0190
0.0171
0.0185
231,800
+0.00(+8.19%)
Jul 05, 2017
0.0180
0.0190
0.0165
0.0171
1,410,252
-0.00(-10.00%)
Jul 03, 2017
0.0187
0.0190
0.0180
0.0190
354,028
-0.00(-2.56%)
Jun 30, 2017
0.0186
0.0200
0.0184
0.0195
283,530
+0.00(+7.14%)
Jun 29, 2017
0.0182
0.0199
0.0182
0.0182
245,752
-0.00(-3.19%)
Jun 28, 2017
0.0182
0.0188
0.0182
0.0188
141,800
+0.00(+0.00%)
Jun 27, 2017
0.0188
0.0188
0.0187
0.0188
122,600
+0.00(+0.00%)
Jun 26, 2017
0.0187
0.0188
0.0187
0.0188
412,653
+0.00(+0.01%)
Jun 23, 2017
0.0181
0.0188
0.0181
0.0188
151,629
+0.00(+0.03%)
Jun 22, 2017
0.0188
0.0189
0.0181
0.0188
143,759
-0.00(-0.56%)
Jun 21, 2017
0.0183
0.0189
0.0181
0.0189
31,840
+0.00(+2.16%)
Jun 20, 2017
0.0190
0.0190
0.0185
0.0185
210,263
-0.00(-5.10%)
Jun 19, 2017
0.0190
0.0195
0.0190
0.0195
32,300
-0.00(-0.03%)
Jun 16, 2017
0.0180
0.0195
0.0180
0.0195
231,755
+0.00(+0.39%)
Jun 15, 2017
0.0197
0.0197
0.0178
0.0194
154,245
-0.00(-1.40%)
Jun 14, 2017
0.0194
0.0197
0.0172
0.0197
615,495
+0.00(+1.03%)
Jun 13, 2017
0.0200
0.0200
0.0191
0.0195
30,815
-0.00(-2.50%)
Jun 12, 2017
0.0191
0.0200
0.0190
0.0200
53,600
+0.00(+5.26%)
Jun 09, 2017
0.0190
0.0202
0.0187
0.0190
180,969
-0.00(-5.00%)
Jun 08, 2017
0.0210
0.0210
0.0194
0.0200
304,969
-0.00(-4.69%)
Jun 07, 2017
0.0195
0.0210
0.0194
0.0210
139,906
+0.00(+7.61%)
Jun 06, 2017
0.0191
0.0200
0.0187
0.0195
456,876
-0.00(-2.99%)
Jun 05, 2017
0.0194
0.0201
0.0194
0.0201
490,398
+0.00(+0.11%)
Jun 02, 2017
0.0188
0.0201
0.0180
0.0201
798,900
+0.00(+6.84%)
Jun 01, 2017
0.0193
0.0207
0.0186
0.0188
729,460
-0.00(-6.51%)
May 31, 2017
0.0194
0.0201
0.0194
0.0201
26,570
+0.00(+2.32%)
May 30, 2017
0.0193
0.0198
0.0193
0.0196
55,856
-0.00(-3.70%)
May 26, 2017
0.0197
0.0204
0.0192
0.0204
197,633
+0.00(+4.08%)
May 25, 2017
0.0198
0.0200
0.0196
0.0196
180,576
-0.00(-2.24%)
May 24, 2017
0.0206
0.0206
0.0191
0.0200
291,966
-0.00(-3.14%)
May 23, 2017
0.0210
0.0210
0.0191
0.0207
257,810
-0.00(-1.38%)
May 22, 2017
0.0200
0.0219
0.0191
0.0210
177,950
-0.00(-0.05%)
May 19, 2017
0.0210
0.0210
0.0210
0.0210
38,010
+0.00(+0.00%)
May 18, 2017
0.0200
0.0210
0.0200
0.0210
449,195
+0.00(+5.00%)
May 17, 2017
0.0218
0.0230
0.0197
0.0200
1,048,308
-0.00(-6.54%)
May 16, 2017
0.0238
0.0240
0.0195
0.0214
841,370
-0.00(-10.02%)
May 15, 2017
0.0248
0.0248
0.0220
0.0238
913,676
-0.00(-0.91%)
May 12, 2017
0.0211
0.0250
0.0211
0.0240
2,497,332
+0.00(+25.39%)
May 11, 2017
0.0190
0.0207
0.0190
0.0191
698,152
-0.00(-6.18%)
May 10, 2017
0.0190
0.0210
0.0190
0.0204
561,459
-0.00(-4.23%)
May 09, 2017
0.0172
0.0215
0.0171
0.0213
87,278
+0.00(+12.11%)
May 08, 2017
0.0200
0.0205
0.0190
0.0190
138,916
-0.00(-8.65%)
May 05, 2017
0.0200
0.0208
0.0200
0.0208
165,724
+0.00(+3.48%)
May 04, 2017
0.0210
0.0215
0.0200
0.0201
1,066,976
-0.00(-6.07%)
May 03, 2017
0.0200
0.0215
0.0200
0.0214
323,815
+0.00(+1.90%)
May 02, 2017
0.0205
0.0217
0.0180
0.0210
275,800
-0.00(-2.78%)
May 01, 2017
0.0205
0.0216
0.0180
0.0216
1,010,728
+0.00(+1.89%)
Apr 28, 2017
0.0205
0.0215
0.0197
0.0212
918,899
+0.00(+3.41%)
Apr 27, 2017
0.0199
0.0205
0.0199
0.0205
498,200
+0.00(+3.02%)
Apr 26, 2017
0.0199
0.0201
0.0180
0.0199
4,306,138
-0.00(-1.93%)
Apr 25, 2017
0.0174
0.0203
0.0174
0.0203
4,880,215
+0.00(+13.30%)
Apr 24, 2017
0.0185
0.0199
0.0171
0.0179
1,919,764
-0.00(-7.68%)
Apr 21, 2017
0.0192
0.0217
0.0170
0.0194
2,977,829
+0.00(+1.57%)
Apr 20, 2017
0.0180
0.0191
0.0167
0.0191
822,100
+0.00(+5.59%)
Apr 19, 2017
0.0180
0.0181
0.0164
0.0181
2,862,637
+0.00(+0.49%)
Apr 18, 2017
0.0184
0.0184
0.0170
0.0180
1,032,338
-0.00(-1.57%)
Apr 17, 2017
0.0200
0.0200
0.0167
0.0183
1,622,982
-0.00(-7.17%)
Apr 13, 2017
0.0180
0.0197
0.0175
0.0197
1,099,930
+0.00(+12.57%)
Apr 12, 2017
0.0181
0.0191
0.0170
0.0175
604,543
-0.00(-5.35%)
Apr 11, 2017
0.0184
0.0200
0.0177
0.0185
1,776,493
-0.00(-9.80%)
Apr 10, 2017
0.0217
0.0217
0.0181
0.0205
3,045,927
+0.00(+2.50%)
Apr 07, 2017
0.0219
0.0219
0.0200
0.0200
1,855,971
-0.00(-2.91%)
Apr 06, 2017
0.0234
0.0234
0.0199
0.0206
2,290,279
-0.00(-10.04%)
Apr 05, 2017
0.0225
0.0250
0.0185
0.0229
3,671,563
+0.00(+1.33%)
Apr 04, 2017
0.0273
0.0276
0.0224
0.0226
2,474,411
-0.00(-17.22%)
Apr 03, 2017
0.0255
0.0273
0.0250
0.0273
1,903,590
+0.00(+11.43%)
Mar 31, 2017
0.0200
0.0260
0.0192
0.0245
3,740,134
+0.00(+20.10%)
Mar 30, 2017
0.0205
0.0205
0.0190
0.0204
1,099,163
-0.00(-1.45%)
Mar 29, 2017
0.0210
0.0215
0.0196
0.0207
312,855
-0.00(-0.72%)
Mar 28, 2017
0.0214
0.0215
0.0187
0.0209
396,235
-0.00(-0.71%)
Mar 27, 2017
0.0176
0.0215
0.0176
0.0210
671,011
+0.00(+8.61%)
Mar 24, 2017
0.0180
0.0205
0.0171
0.0193
1,217,739
-0.00(-0.34%)
Mar 23, 2017
0.0193
0.0194
0.0180
0.0194
1,059,602
+0.00(+0.00%)
Mar 22, 2017
0.0194
0.0194
0.0185
0.0194
354,769
+0.00(+3.74%)
Mar 21, 2017
0.0191
0.0199
0.0180
0.0187
1,489,169
-0.00(-6.03%)
Mar 20, 2017
0.0205
0.0205
0.0190
0.0199
903,827
-0.00(-2.45%)
Mar 17, 2017
0.0213
0.0215
0.0191
0.0204
567,758
-0.00(-5.12%)
Mar 16, 2017
0.0190
0.0215
0.0190
0.0215
1,686,238
+0.00(+9.18%)
Mar 15, 2017
0.0209
0.0210
0.0180
0.0197
393,682
-0.00(-6.22%)
Mar 14, 2017
0.0185
0.0210
0.0185
0.0210
629,853
+0.00(+9.78%)
Mar 13, 2017
0.0214
0.0217
0.0177
0.0191
2,374,410
-0.00(-10.51%)
Mar 10, 2017
0.0180
0.0219
0.0165
0.0214
2,890,291
+0.00(+12.51%)
Mar 09, 2017
0.0195
0.0195
0.0172
0.0190
1,143,100
-0.00(-3.55%)
Mar 08, 2017
0.0183
0.0200
0.0170
0.0197
3,446,061
-0.00(-1.50%)
Mar 07, 2017
0.0202
0.0213
0.0190
0.0200
991,447
-0.00(-4.76%)
Mar 06, 2017
0.0225
0.0225
0.0200
0.0210
409,020
-0.00(-8.85%)
Mar 03, 2017
0.0202
0.0231
0.0202
0.0230
622,495
-0.00(-0.69%)
Mar 02, 2017
0.0230
0.0232
0.0199
0.0232
1,398,130
+0.00(+0.87%)
Mar 01, 2017
0.0245
0.0245
0.0195
0.0230
1,628,053
-0.00(-4.17%)
Feb 28, 2017
0.0240
0.0240
0.0210
0.0240
2,305,484
+0.00(+9.09%)
Feb 27, 2017
0.0209
0.0250
0.0209
0.0220
372,156
-0.00(-10.06%)
Feb 24, 2017
0.0245
0.0248
0.0208
0.0245
1,099,975
-0.00(-3.32%)
Feb 23, 2017
0.0250
0.0259
0.0200
0.0253
692,770
-0.00(-2.32%)
Feb 22, 2017
0.0257
0.0259
0.0241
0.0259
403,783
+0.00(+0.00%)
Feb 21, 2017
0.0211
0.0267
0.0191
0.0259
3,184,824
+0.00(+10.21%)
Feb 17, 2017
0.0235
0.0235
0.0235
0
-0.00(-3.97%)
Feb 16, 2017
0.0249
0.0249
0.0223
0.0245
871,666
-0.00(-1.72%)
Feb 15, 2017
0.0243
0.0250
0.0233
0.0249
1,008,936
+0.00(+0.57%)
Feb 14, 2017
0.0235
0.0269
0.0235
0.0248
518,638
+0.00(+5.36%)
Feb 13, 2017
0.0260
0.0264
0.0180
0.0235
4,232,037
-0.00(-12.96%)
Feb 10, 2017
0.0260
0.0276
0.0248
0.0270
1,027,323
+0.00(+3.85%)
Feb 09, 2017
0.0293
0.0293
0.0260
0.0260
361,702
-0.00(-3.70%)
Feb 08, 2017
0.0280
0.0299
0.0260
0.0270
618,912
-0.00(-6.90%)
Feb 07, 2017
0.0275
0.0290
0.0260
0.0290
451,004
+0.00(+4.69%)
Feb 06, 2017
0.0277
0.0278
0.0275
0.0277
51,094
+0.00(+0.00%)
Feb 03, 2017
0.0260
0.0277
0.0260
0.0277
755,700
-0.00(-2.12%)
Feb 02, 2017
0.0274
0.0283
0.0260
0.0283
850,184
+0.00(+2.91%)
Feb 01, 2017
0.0275
0.0275
0.0270
0.0275
812,776
+0.00(+1.85%)
Jan 31, 2017
0.0280
0.0299
0.0270
0.0270
1,012,702
-0.00(-3.57%)
Jan 30, 2017
0.0280
0.0300
0.0280
0.0280
280,522
-0.00(-6.67%)
Jan 27, 2017
0.0290
0.0300
0.0280
0.0300
1,119,581
+0.00(+1.69%)
Jan 26, 2017
0.0299
0.0300
0.0280
0.0295
516,892
-0.00(-1.34%)
Jan 25, 2017
0.0283
0.0310
0.0275
0.0299
2,210,400
+0.00(+6.79%)
Jan 24, 2017
0.0285
0.0295
0.0280
0.0280
532,417
-0.00(-1.75%)
Jan 23, 2017
0.0299
0.0300
0.0282
0.0285
624,831
-0.00(-4.36%)
Jan 20, 2017
0.0300
0.0329
0.0280
0.0298
1,218,878
+0.00(+0.81%)
Jan 19, 2017
0.0304
0.0304
0.0282
0.0296
76,960
-0.00(-1.79%)
Jan 18, 2017
0.0283
0.0301
0.0283
0.0301
1,050,500
+0.00(+0.33%)
Jan 17, 2017
0.0280
0.0296
0.0280
0.0300
792,704
+0.00(+0.00%)
Jan 13, 2017
0.0300
0.0300
0.0300
0
-0.00(-2.28%)
Jan 12, 2017
0.0290
0.0307
0.0261
0.0307
1,633,630
+0.00(+2.33%)
Jan 11, 2017
0.0300
0.0300
0.0300
0.0300
8,847
+0.00(+0.06%)
Jan 10, 2017
0.0292
0.0300
0.0290
0.0300
136,865
+0.00(+0.27%)
Jan 09, 2017
0.0300
0.0300
0.0281
0.0299
446,257
-0.00(-0.33%)
Jan 06, 2017
0.0293
0.0300
0.0285
0.0300
327,949
+0.00(+1.69%)
Jan 05, 2017
0.0300
0.0307
0.0280
0.0295
952,719
-0.00(-1.67%)
Jan 04, 2017
0.0296
0.0309
0.0277
0.0300
2,259,286
+0.00(+1.39%)
Jan 03, 2017
0.0277
0.0297
0.0277
0.0296
275,833
-0.00(-1.04%)
Dec 30, 2016
0.0299
0.0299
0.0299
0
-0.00(-0.33%)
Dec 29, 2016
0.0300
0.0300
0.0285
0.0300
261,100
+0.00(+0.30%)
Dec 28, 2016
0.0283
0.0308
0.0283
0.0299
98,850
+0.00(+2.61%)
Dec 27, 2016
0.0292
0.0305
0.0282
0.0291
431,665
-0.00(-2.83%)
Dec 23, 2016
0.0300
0.0300
0.0300
0
+0.00(+1.01%)
Dec 22, 2016
0.0288
0.0301
0.0288
0.0297
558,720
-0.00(-2.62%)
Dec 21, 2016
0.0300
0.0305
0.0288
0.0305
370,066
+0.00(+2.88%)
Dec 20, 2016
0.0300
0.0300
0.0287
0.0296
1,059,409
-0.00(-0.51%)
Dec 19, 2016
0.0310
0.0310
0.0280
0.0298
268,585
-0.00(-1.97%)
Dec 16, 2016
0.0309
0.0309
0.0281
0.0304
692,947
-0.00(-1.62%)
Dec 15, 2016
0.0300
0.0309
0.0285
0.0309
615,918
+0.00(+3.34%)
Dec 14, 2016
0.0290
0.0300
0.0290
0.0299
977,024
-0.00(-2.29%)
Dec 13, 2016
0.0299
0.0309
0.0290
0.0306
272,515
+0.00(+2.37%)
Dec 12, 2016
0.0300
0.0310
0.0291
0.0299
611,451
-0.00(-0.36%)
Dec 09, 2016
0.0303
0.0310
0.0300
0.0300
537,435
-0.00(-3.23%)
Dec 08, 2016
0.0307
0.0314
0.0301
0.0310
515,932
+0.00(+0.98%)
Dec 07, 2016
0.0315
0.0315
0.0307
0.0307
191,223
-0.00(-1.26%)
Dec 06, 2016
0.0319
0.0319
0.0301
0.0311
320,716
-0.00(-1.61%)
Dec 05, 2016
0.0306
0.0316
0.0302
0.0316
459,943
+0.00(+0.32%)
Dec 02, 2016
0.0308
0.0321
0.0300
0.0315
616,221
-0.00(-3.08%)
Dec 01, 2016
0.0300
0.0330
0.0297
0.0325
2,149,452
+0.00(+5.86%)
Nov 30, 2016
0.0327
0.0327
0.0305
0.0307
997,421
-0.00(-4.66%)
Nov 29, 2016
0.0325
0.0325
0.0310
0.0322
154,000
-0.00(-0.88%)
Nov 28, 2016
0.0340
0.0340
0.0305
0.0325
1,739,979
-0.00(-5.01%)
Nov 25, 2016
0.0325
0.0342
0.0300
0.0342
939,569
+0.00(+2.40%)
Nov 23, 2016
0.0334
0.0334
0.0334
0
-0.00(-4.57%)
Nov 22, 2016
0.0370
0.0380
0.0320
0.0350
2,739,236
-0.00(-5.41%)
Nov 21, 2016
0.0316
0.0370
0.0316
0.0370
3,244,182
+0.01(+24.41%)
Nov 18, 2016
0.0310
0.0320
0.0295
0.0297
641,197
-0.00(-4.03%)
Nov 17, 2016
0.0300
0.0310
0.0300
0.0310
829,223
+0.00(+0.00%)
Nov 16, 2016
0.0300
0.0310
0.0295
0.0310
144,982
-0.00(-0.03%)
Nov 15, 2016
0.0300
0.0310
0.0300
0.0310
716,091
+0.00(+4.73%)
Nov 14, 2016
0.0300
0.0308
0.0290
0.0296
706,852
+0.00(+2.07%)
Nov 11, 2016
0.0305
0.0315
0.0290
0.0290
1,097,150
-0.00(-5.40%)
Nov 10, 2016
0.0310
0.0319
0.0294
0.0307
793,854
-0.00(-1.11%)
Nov 09, 2016
0.0295
0.0315
0.0295
0.0310
399,700
+0.00(+0.32%)
Nov 08, 2016
0.0295
0.0320
0.0295
0.0309
356,752
+0.00(+3.00%)
Nov 07, 2016
0.0300
0.0319
0.0290
0.0300
1,489,127
-0.00(-5.12%)
Nov 04, 2016
0.0330
0.0330
0.0290
0.0316
642,889
+0.00(+0.83%)
Nov 03, 2016
0.0315
0.0330
0.0290
0.0314
729,587
-0.00(-1.38%)
Nov 02, 2016
0.0300
0.0327
0.0292
0.0318
1,133,786
-0.00(-2.45%)
Nov 01, 2016
0.0300
0.0327
0.0300
0.0326
1,264,047
+0.00(+5.16%)
Oct 31, 2016
0.0323
0.0330
0.0302
0.0310
593,663
-0.00(-6.06%)
Oct 28, 2016
0.0350
0.0350
0.0305
0.0330
683,446
-0.00(-1.79%)
Oct 27, 2016
0.0300
0.0336
0.0300
0.0336
425,850
+0.00(+2.44%)
Oct 26, 2016
0.0334
0.0334
0.0301
0.0328
1,623,864
+0.00(+0.00%)
Oct 25, 2016
0.0329
0.0358
0.0300
0.0328
1,104,949
-0.00(-3.53%)
Oct 24, 2016
0.0339
0.0340
0.0310
0.0340
1,540,733
+0.00(+0.00%)
Oct 21, 2016
0.0325
0.0360
0.0314
0.0340
1,040,750
+0.00(+4.62%)
Oct 20, 2016
0.0302
0.0330
0.0302
0.0325
738,552
-0.00(-0.67%)
Oct 19, 2016
0.0322
0.0330
0.0300
0.0327
779,514
-0.00(-0.85%)
Oct 18, 2016
0.0301
0.0330
0.0301
0.0330
572,719
+0.00(+9.63%)
Oct 17, 2016
0.0349
0.0349
0.0290
0.0301
1,821,972
-0.00(-13.26%)
Oct 14, 2016
0.0360
0.0360
0.0331
0.0347
1,063,527
-0.00(-0.86%)
Oct 13, 2016
0.0360
0.0365
0.0322
0.0350
956,048
+0.00(+0.32%)
Oct 12, 2016
0.0330
0.0352
0.0330
0.0349
829,624
+0.00(+4.15%)
Oct 11, 2016
0.0347
0.0349
0.0320
0.0335
447,550
+0.00(+3.08%)
Oct 10, 2016
0.0330
0.0330
0.0311
0.0325
199,197
-0.00(-1.22%)
Oct 07, 2016
0.0330
0.0349
0.0305
0.0329
543,330
-0.00(-0.28%)
Oct 06, 2016
0.0340
0.0351
0.0320
0.0330
665,490
-0.00(-8.42%)
Oct 05, 2016
0.0360
0.0360
0.0300
0.0360
1,869,577
-0.00(-2.63%)
Oct 04, 2016
0.0360
0.0379
0.0340
0.0370
1,488,483
+0.00(+5.71%)
Oct 03, 2016
0.0324
0.0380
0.0320
0.0350
3,747,400
+0.00(+9.38%)
Sep 30, 2016
0.0284
0.0327
0.0284
0.0320
3,169,668
+0.00(+6.67%)
Sep 29, 2016
0.0280
0.0303
0.0280
0.0300
801,941
+0.00(+3.45%)
Sep 28, 2016
0.0294
0.0295
0.0290
0.0290
319,150
-0.00(-1.69%)
Sep 27, 2016
0.0297
0.0300
0.0280
0.0295
988,675
+0.00(+3.51%)
Sep 26, 2016
0.0298
0.0300
0.0283
0.0285
628,271
-0.00(-4.36%)
Sep 23, 2016
0.0291
0.0302
0.0280
0.0298
2,164,140
-0.00(-0.67%)
Sep 22, 2016
0.0315
0.0315
0.0290
0.0300
370,812
+0.00(+0.00%)
Sep 21, 2016
0.0310
0.0318
0.0300
0.0300
1,523,778
-0.00(-4.76%)
Sep 20, 2016
0.0305
0.0318
0.0301
0.0315
319,001
+0.00(+3.28%)
Sep 19, 2016
0.0317
0.0329
0.0280
0.0305
1,443,043
-0.00(-3.17%)
Sep 16, 2016
0.0310
0.0317
0.0280
0.0315
2,199,484
+0.00(+0.96%)
Sep 15, 2016
0.0295
0.0320
0.0290
0.0312
3,810,961
+0.00(+5.76%)
Sep 14, 2016
0.0280
0.0295
0.0280
0.0295
811,638
+0.00(+5.04%)
Sep 13, 2016
0.0297
0.0297
0.0270
0.0281
4,170,452
+0.00(+0.30%)
Sep 12, 2016
0.0295
0.0295
0.0271
0.0280
1,408,664
-0.00(-5.08%)
Sep 09, 2016
0.0285
0.0295
0.0280
0.0295
1,430,940
+0.00(+1.72%)
Sep 08, 2016
0.0294
0.0297
0.0270
0.0290
1,445,381
-0.00(-0.68%)
Sep 07, 2016
0.0280
0.0300
0.0270
0.0292
1,925,822
-0.00(-2.67%)
Sep 06, 2016
0.0300
0.0300
0.0274
0.0300
1,574,217
+0.00(+0.00%)
Sep 02, 2016
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Sep 01, 2016
0.0340
0.0340
0.0270
0.0300
5,088,264
-0.00(-8.54%)
Aug 31, 2016
0.0330
0.0330
0.0303
0.0328
2,068,958
+0.00(+2.50%)
Aug 30, 2016
0.0300
0.0329
0.0285
0.0320
4,923,452
+0.00(+7.38%)
Aug 29, 2016
0.0300
0.0310
0.0280
0.0298
2,459,112
+0.00(+1.02%)
Aug 26, 2016
0.0272
0.0302
0.0270
0.0295
1,495,379
-0.00(-1.34%)
Aug 25, 2016
0.0290
0.0300
0.0270
0.0299
281,699
+0.00(+3.46%)
Aug 24, 2016
0.0300
0.0300
0.0276
0.0289
741,056
-0.00(-1.20%)
Aug 23, 2016
0.0299
0.0320
0.0290
0.0293
1,607,269
-0.00(-0.85%)
Aug 22, 2016
0.0300
0.0300
0.0283
0.0295
539,796
-0.00(-1.67%)
Aug 19, 2016
0.0290
0.0300
0.0290
0.0300
498,646
+0.00(+0.00%)
Aug 18, 2016
0.0299
0.0310
0.0280
0.0300
1,257,705
+0.00(+0.70%)
Aug 17, 2016
0.0295
0.0300
0.0285
0.0298
913,322
-0.00(-0.70%)
Aug 16, 2016
0.0342
0.0349
0.0295
0.0300
3,026,033
-0.00(-7.69%)
Aug 15, 2016
0.0318
0.0330
0.0300
0.0325
2,201,022
+0.00(+2.07%)
Aug 12, 2016
0.0290
0.0320
0.0290
0.0318
521,570
+0.00(+6.49%)
Aug 11, 2016
0.0298
0.0320
0.0285
0.0299
687,031
+0.00(+0.34%)
Aug 10, 2016
0.0255
0.0304
0.0254
0.0298
956,665
+0.00(+3.11%)
Aug 09, 2016
0.0287
0.0297
0.0281
0.0289
990,544
-0.00(-2.69%)
Aug 08, 2016
0.0293
0.0300
0.0286
0.0297
594,926
+0.00(+0.37%)
Aug 05, 2016
0.0293
0.0299
0.0285
0.0296
664,862
-0.00(-1.36%)
Aug 04, 2016
0.0305
0.0320
0.0290
0.0300
2,710,661
-0.00(-6.25%)
Aug 03, 2016
0.0292
0.0340
0.0292
0.0320
1,518,932
+0.00(+4.96%)
Aug 02, 2016
0.0320
0.0320
0.0290
0.0305
1,548,125
-0.00(-2.50%)
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.