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

Progressive Care Inc (OP: RXMD )

1.850 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 30, 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 (%)
Aug 31, 2020 0.0500 0.0515 0.0440 0.0475 5,179,038 -0.01(-10.21%)
Aug 28, 2020 0.0486 0.0540 0.0486 0.0529 3,579,500 +0.00(+7.30%)
Aug 27, 2020 0.0434 0.0550 0.0434 0.0493 1,506,417 -0.00(-3.33%)
Aug 26, 2020 0.0541 0.0588 0.0460 0.0510 3,346,168 -0.01(-11.30%)
Aug 25, 2020 0.0619 0.0619 0.0516 0.0575 2,185,893 -0.00(-2.54%)
Aug 24, 2020 0.0586 0.0627 0.0540 0.0590 1,846,563 -0.00(-3.12%)
Aug 21, 2020 0.0586 0.0627 0.0586 0.0609 1,207,200 +0.00(+4.10%)
Aug 20, 2020 0.0602 0.0636 0.0580 0.0585 965,447 -0.00(-1.68%)
Aug 19, 2020 0.0551 0.0610 0.0551 0.0595 1,583,785 +0.00(+0.85%)
Aug 18, 2020 0.0679 0.0679 0.0580 0.0590 3,868,173 -0.01(-11.94%)
Aug 17, 2020 0.0625 0.0698 0.0625 0.0670 4,311,697 +0.00(+7.37%)
Aug 14, 2020 0.0600 0.0625 0.0583 0.0624 1,283,600 -0.00(-0.16%)
Aug 13, 2020 0.0600 0.0628 0.0591 0.0625 1,716,732 +0.00(+0.00%)
Aug 12, 2020 0.0605 0.0648 0.0602 0.0625 823,720 +0.00(+1.46%)
Aug 11, 2020 0.0678 0.0680 0.0613 0.0616 1,714,585 -0.00(-7.37%)
Aug 10, 2020 0.0670 0.0690 0.0613 0.0665 1,597,800 +0.00(+4.40%)
Aug 07, 2020 0.0638 0.0638 0.0610 0.0637 1,088,400 +0.00(+0.47%)
Aug 06, 2020 0.0630 0.0649 0.0611 0.0634 1,197,951 +0.00(+0.63%)
Aug 05, 2020 0.0630 0.0690 0.0600 0.0630 3,930,155 +0.00(+0.00%)
Aug 04, 2020 0.0545 0.0660 0.0545 0.0630 1,270,871 +0.00(+0.00%)
Aug 03, 2020 0.0625 0.0640 0.0581 0.0630 1,692,430 +0.00(+0.80%)
Jul 31, 2020 0.0675 0.0675 0.0580 0.0625 2,271,100 +0.00(+4.17%)
Jul 30, 2020 0.0607 0.0644 0.0583 0.0600 1,490,409 -0.00(-6.25%)
Jul 29, 2020 0.0678 0.0678 0.0585 0.0640 1,870,864 +0.00(+3.90%)
Jul 28, 2020 0.0680 0.0680 0.0614 0.0616 1,023,594 -0.00(-5.23%)
Jul 27, 2020 0.0745 0.0750 0.0611 0.0650 3,430,611 -0.00(-1.52%)
Jul 24, 2020 0.0600 0.0669 0.0600 0.0660 2,212,400 +0.01(+10.37%)
Jul 23, 2020 0.0640 0.0640 0.0551 0.0598 2,219,365 -0.00(-4.93%)
Jul 22, 2020 0.0671 0.0671 0.0600 0.0629 1,480,140 -0.00(-6.12%)
Jul 21, 2020 0.0639 0.0690 0.0600 0.0670 4,420,662 +0.01(+8.06%)
Jul 20, 2020 0.0542 0.0668 0.0503 0.0620 6,308,208 +0.01(+16.98%)
Jul 17, 2020 0.0520 0.0548 0.0500 0.0530 2,962,800 +0.00(+4.54%)
Jul 16, 2020 0.0490 0.0515 0.0480 0.0507 1,352,969 +0.00(+1.40%)
Jul 15, 2020 0.0495 0.0520 0.0473 0.0500 1,417,915 -0.00(-1.77%)
Jul 14, 2020 0.0500 0.0523 0.0480 0.0509 2,161,085 +0.00(+3.88%)
Jul 13, 2020 0.0486 0.0500 0.0473 0.0490 1,200,873 -0.00(-1.01%)
Jul 10, 2020 0.0509 0.0509 0.0473 0.0495 782,400 -0.00(-2.75%)
Jul 09, 2020 0.0530 0.0530 0.0480 0.0509 1,169,282 -0.00(-0.59%)
Jul 08, 2020 0.0490 0.0512 0.0490 0.0512 630,383 +0.00(+4.49%)
Jul 07, 2020 0.0530 0.0530 0.0490 0.0490 1,372,379 -0.00(-7.55%)
Jul 06, 2020 0.0500 0.0535 0.0493 0.0530 1,293,771 +0.00(+0.95%)
Jul 02, 2020 0.0529 0.0543 0.0501 0.0525 2,126,300 -0.00(-0.76%)
Jul 01, 2020 0.0529 0.0529 0.0500 0.0529 975,300 +0.00(+1.73%)
Jun 30, 2020 0.0529 0.0550 0.0477 0.0520 1,795,029 +0.00(+7.88%)
Jun 29, 2020 0.0540 0.0550 0.0481 0.0482 2,042,927 -0.01(-9.91%)
Jun 26, 2020 0.0455 0.0535 0.0450 0.0535 3,126,800 +0.01(+18.89%)
Jun 25, 2020 0.0400 0.0465 0.0400 0.0450 2,186,244 +0.00(+8.43%)
Jun 24, 2020 0.0401 0.0420 0.0401 0.0415 394,464 +0.00(+0.73%)
Jun 23, 2020 0.0449 0.0449 0.0400 0.0412 1,739,521 +0.00(+3.00%)
Jun 22, 2020 0.0385 0.0440 0.0385 0.0400 658,326 -0.00(-5.88%)
Jun 19, 2020 0.0447 0.0447 0.0390 0.0425 752,500 -0.00(-1.16%)
Jun 18, 2020 0.0393 0.0455 0.0390 0.0430 774,632 -0.00(-2.27%)
Jun 17, 2020 0.0462 0.0469 0.0395 0.0440 1,210,532 +0.00(+0.00%)
Jun 16, 2020 0.0410 0.0455 0.0390 0.0440 1,946,599 +0.00(+4.51%)
Jun 15, 2020 0.0400 0.0450 0.0400 0.0421 677,264 -0.00(-2.09%)
Jun 12, 2020 0.0445 0.0455 0.0415 0.0430 804,600 -0.00(-5.49%)
Jun 11, 2020 0.0449 0.0460 0.0421 0.0455 1,188,671 +0.00(+0.00%)
Jun 10, 2020 0.0483 0.0485 0.0420 0.0455 925,949 +0.00(+3.41%)
Jun 09, 2020 0.0469 0.0469 0.0420 0.0440 1,518,907 -0.00(-4.35%)
Jun 08, 2020 0.0500 0.0500 0.0430 0.0460 727,407 -0.00(-1.71%)
Jun 05, 2020 0.0440 0.0468 0.0435 0.0468 1,212,000 +0.00(+4.00%)
Jun 04, 2020 0.0500 0.0500 0.0437 0.0450 945,905 -0.00(-0.22%)
Jun 03, 2020 0.0483 0.0483 0.0437 0.0451 1,037,986 -0.00(-4.04%)
Jun 02, 2020 0.0450 0.0484 0.0437 0.0470 1,564,164 +0.00(+0.21%)
Jun 01, 2020 0.0485 0.0500 0.0461 0.0469 846,324 -0.00(-2.49%)
May 29, 2020 0.0470 0.0497 0.0460 0.0481 1,204,900 -0.00(-2.63%)
May 28, 2020 0.0486 0.0494 0.0461 0.0494 802,419 -0.00(-0.20%)
May 27, 2020 0.0477 0.0499 0.0450 0.0495 2,141,452 +0.00(+3.13%)
May 26, 2020 0.0475 0.0505 0.0450 0.0480 1,971,246 -0.00(-5.33%)
May 22, 2020 0.0540 0.0540 0.0471 0.0507 1,302,800 -0.00(-5.23%)
May 21, 2020 0.0560 0.0560 0.0470 0.0535 2,554,719 +0.00(+0.94%)
May 20, 2020 0.0520 0.0550 0.0480 0.0530 2,006,195 +0.00(+7.51%)
May 19, 2020 0.0560 0.0560 0.0463 0.0493 5,397,599 -0.00(-6.81%)
May 18, 2020 0.0730 0.0730 0.0516 0.0529 10,345,232 -0.02(-24.10%)
May 15, 2020 0.0950 0.0974 0.0650 0.0697 19,996,300 -0.02(-24.81%)
May 14, 2020 0.0680 0.0980 0.0605 0.0927 44,309,168 +0.04(+60.66%)
May 13, 2020 0.0580 0.0580 0.0525 0.0577 1,168,712 +0.00(+0.00%)
May 12, 2020 0.0579 0.0590 0.0526 0.0577 1,226,445 -0.00(-0.17%)
May 11, 2020 0.0500 0.0605 0.0460 0.0578 3,637,349 +0.01(+20.42%)
May 08, 2020 0.0460 0.0490 0.0423 0.0480 1,104,200 +0.00(+6.67%)
May 07, 2020 0.0443 0.0455 0.0435 0.0450 312,751 +0.00(+4.65%)
May 06, 2020 0.0460 0.0460 0.0425 0.0430 169,440 +0.00(+1.18%)
May 05, 2020 0.0443 0.0460 0.0425 0.0425 434,794 -0.00(-6.59%)
May 04, 2020 0.0460 0.0460 0.0430 0.0455 1,119,043 +0.00(+1.11%)
May 01, 2020 0.0440 0.0468 0.0425 0.0450 1,902,100 +0.00(+4.17%)
Apr 30, 2020 0.0400 0.0449 0.0390 0.0432 3,376,143 +0.00(+10.77%)
Apr 29, 2020 0.0390 0.0410 0.0380 0.0390 947,592 +0.00(+2.63%)
Apr 28, 2020 0.0370 0.0400 0.0370 0.0380 424,978 -0.00(-0.78%)
Apr 27, 2020 0.0390 0.0410 0.0375 0.0383 1,055,644 +0.00(+0.52%)
Apr 24, 2020 0.0385 0.0410 0.0375 0.0381 1,247,800 +0.00(+0.26%)
Apr 23, 2020 0.0385 0.0390 0.0375 0.0380 192,047 +0.00(+0.00%)
Apr 22, 2020 0.0390 0.0390 0.0365 0.0380 877,927 -0.00(-2.06%)
Apr 21, 2020 0.0390 0.0390 0.0365 0.0388 341,890 +0.00(+0.00%)
Apr 20, 2020 0.0384 0.0390 0.0365 0.0388 631,334 +0.00(+6.30%)
Apr 17, 2020 0.0386 0.0387 0.0364 0.0365 298,800 -0.00(-2.67%)
Apr 16, 2020 0.0390 0.0390 0.0362 0.0375 504,568 -0.00(-0.79%)
Apr 15, 2020 0.0380 0.0400 0.0370 0.0378 575,386 +0.00(+5.00%)
Apr 14, 2020 0.0380 0.0381 0.0360 0.0360 459,726 -0.00(-5.26%)
Apr 13, 2020 0.0366 0.0390 0.0366 0.0380 396,680 +0.00(+2.70%)
Apr 09, 2020 0.0409 0.0409 0.0365 0.0370 564,300 -0.00(-3.90%)
Apr 08, 2020 0.0399 0.0400 0.0360 0.0385 900,133 -0.00(-1.28%)
Apr 07, 2020 0.0360 0.0399 0.0351 0.0390 418,741 +0.00(+0.00%)
Apr 06, 2020 0.0408 0.0408 0.0350 0.0390 795,160 +0.00(+5.41%)
Apr 03, 2020 0.0353 0.0415 0.0353 0.0370 227,600 -0.00(-3.90%)
Apr 02, 2020 0.0380 0.0410 0.0360 0.0385 818,204 +0.00(+3.49%)
Apr 01, 2020 0.0418 0.0429 0.0350 0.0372 1,142,049 -0.00(-9.27%)
Mar 31, 2020 0.0380 0.0449 0.0350 0.0410 3,724,576 +0.01(+19.19%)
Mar 30, 2020 0.0301 0.0395 0.0301 0.0344 443,056 -0.00(-2.55%)
Mar 27, 2020 0.0395 0.0395 0.0320 0.0353 647,200 +0.00(+6.65%)
Mar 26, 2020 0.0350 0.0390 0.0331 0.0331 671,771 -0.00(-5.43%)
Mar 25, 2020 0.0340 0.0390 0.0290 0.0350 1,460,682 +0.00(+7.69%)
Mar 24, 2020 0.0370 0.0375 0.0310 0.0325 1,248,818 -0.00(-2.11%)
Mar 23, 2020 0.0360 0.0425 0.0332 0.0332 359,478 -0.00(-5.14%)
Mar 20, 2020 0.0320 0.0480 0.0320 0.0350 216,000 +0.00(+9.38%)
Mar 19, 2020 0.0330 0.0350 0.0310 0.0320 700,388 -0.00(-5.60%)
Mar 18, 2020 0.0350 0.0350 0.0313 0.0339 521,278 -0.00(-0.29%)
Mar 17, 2020 0.0360 0.0389 0.0330 0.0340 1,906,906 -0.00(-3.13%)
Mar 16, 2020 0.0350 0.0390 0.0300 0.0351 1,892,834 -0.00(-6.15%)
Mar 13, 2020 0.0328 0.0450 0.0305 0.0374 978,300 +0.00(+3.89%)
Mar 12, 2020 0.0450 0.0450 0.0305 0.0360 1,842,849 -0.00(-4.00%)
Mar 11, 2020 0.0450 0.0450 0.0370 0.0375 1,437,872 -0.00(-9.64%)
Mar 10, 2020 0.0407 0.0450 0.0405 0.0415 395,500 +0.00(+3.75%)
Mar 09, 2020 0.0490 0.0490 0.0400 0.0400 694,390 -0.00(-5.88%)
Mar 06, 2020 0.0425 0.0464 0.0420 0.0425 499,900 -0.00(-7.61%)
Mar 05, 2020 0.0464 0.0500 0.0426 0.0460 622,576 -0.00(-3.56%)
Mar 04, 2020 0.0477 0.0500 0.0450 0.0477 455,395 +0.00(+3.47%)
Mar 03, 2020 0.0480 0.0480 0.0450 0.0461 103,671 -0.00(-1.91%)
Mar 02, 2020 0.0450 0.0470 0.0420 0.0470 383,158 +0.00(+4.44%)
Feb 28, 2020 0.0430 0.0470 0.0409 0.0450 897,400 +0.00(+0.90%)
Feb 27, 2020 0.0451 0.0500 0.0416 0.0446 1,430,080 -0.00(-8.79%)
Feb 26, 2020 0.0493 0.0505 0.0454 0.0489 321,907 +0.00(+2.95%)
Feb 25, 2020 0.0470 0.0505 0.0450 0.0475 2,101,267 -0.00(-1.04%)
Feb 24, 2020 0.0490 0.0515 0.0471 0.0480 563,288 +0.00(+1.91%)
Feb 21, 2020 0.0525 0.0525 0.0457 0.0471 1,514,500 -0.00(-9.42%)
Feb 20, 2020 0.0505 0.0520 0.0466 0.0520 296,256 +0.00(+0.00%)
Feb 19, 2020 0.0520 0.0520 0.0500 0.0520 453,117 +0.00(+1.76%)
Feb 18, 2020 0.0520 0.0530 0.0460 0.0511 448,881 +0.00(+4.29%)
Feb 14, 2020 0.0490 0.0515 0.0490 0.0490 295,900 +0.00(+4.26%)
Feb 13, 2020 0.0560 0.0560 0.0415 0.0470 2,989,031 -0.00(-7.11%)
Feb 12, 2020 0.0528 0.0545 0.0492 0.0506 818,754 -0.00(-6.30%)
Feb 11, 2020 0.0505 0.0551 0.0505 0.0540 644,006 +0.00(+6.93%)
Feb 10, 2020 0.0515 0.0540 0.0490 0.0505 447,123 -0.00(-6.48%)
Feb 07, 2020 0.0540 0.0540 0.0480 0.0540 240,500 +0.00(+0.00%)
Feb 06, 2020 0.0496 0.0540 0.0496 0.0540 157,755 +0.00(+9.09%)
Feb 05, 2020 0.0500 0.0550 0.0490 0.0495 529,382 -0.00(-5.35%)
Feb 04, 2020 0.0600 0.0600 0.0501 0.0523 164,535 +0.00(+0.58%)
Feb 03, 2020 0.0553 0.0553 0.0500 0.0520 2,579,091 -0.00(-5.63%)
Jan 31, 2020 0.0575 0.0600 0.0551 0.0551 958,400 -0.00(-3.33%)
Jan 30, 2020 0.0599 0.0603 0.0557 0.0570 613,229 -0.00(-2.73%)
Jan 29, 2020 0.0609 0.0615 0.0580 0.0586 555,839 -0.00(-3.62%)
Jan 28, 2020 0.0589 0.0609 0.0556 0.0608 297,400 +0.00(+1.33%)
Jan 27, 2020 0.0609 0.0670 0.0566 0.0600 909,141 -0.00(-1.48%)
Jan 24, 2020 0.0620 0.0620 0.0566 0.0609 1,164,500 +0.00(+4.10%)
Jan 23, 2020 0.0594 0.0594 0.0556 0.0585 388,011 -0.00(-2.50%)
Jan 22, 2020 0.0500 0.0600 0.0500 0.0600 518,019 -0.00(-0.17%)
Jan 21, 2020 0.0645 0.0645 0.0571 0.0601 396,936 -0.00(-2.28%)
Jan 17, 2020 0.0660 0.0660 0.0532 0.0615 1,228,700 -0.00(-0.32%)
Jan 16, 2020 0.0525 0.0674 0.0525 0.0617 4,515,797 +0.01(+23.40%)
Jan 15, 2020 0.0482 0.0505 0.0481 0.0500 457,683 +0.00(+3.09%)
Jan 14, 2020 0.0515 0.0515 0.0485 0.0485 191,748 -0.00(-2.81%)
Jan 13, 2020 0.0510 0.0514 0.0485 0.0499 264,025 -0.00(-3.11%)
Jan 10, 2020 0.0519 0.0519 0.0493 0.0515 128,100 +0.00(+4.04%)
Jan 09, 2020 0.0522 0.0522 0.0481 0.0495 408,733 -0.00(-1.98%)
Jan 08, 2020 0.0505 0.0520 0.0500 0.0505 263,691 -0.00(-2.88%)
Jan 07, 2020 0.0484 0.0520 0.0470 0.0520 568,040 +0.00(+7.22%)
Jan 06, 2020 0.0508 0.0508 0.0485 0.0485 461,795 -0.00(-6.37%)
Jan 03, 2020 0.0500 0.0520 0.0500 0.0518 282,700 +0.00(+3.60%)
Jan 02, 2020 0.0522 0.0540 0.0470 0.0500 503,373 -0.00(-4.58%)
Dec 31, 2019 0.0520 0.0524 0.0480 0.0524 516,100 +0.00(+0.38%)
Dec 30, 2019 0.0470 0.0600 0.0470 0.0522 290,214 +0.00(+3.16%)
Dec 27, 2019 0.0510 0.0511 0.0461 0.0506 362,500 -0.00(-0.59%)
Dec 26, 2019 0.0491 0.0514 0.0490 0.0509 100,848 +0.00(+3.67%)
Dec 24, 2019 0.0500 0.0520 0.0491 0.0491 174,800 -0.00(-1.80%)
Dec 23, 2019 0.0490 0.0516 0.0490 0.0500 470,057 +0.00(+2.04%)
Dec 20, 2019 0.0494 0.0530 0.0476 0.0490 216,900 +0.00(+1.45%)
Dec 19, 2019 0.0483 0.0500 0.0481 0.0483 125,327 +0.00(+1.47%)
Dec 18, 2019 0.0525 0.0525 0.0467 0.0476 275,195 -0.00(-4.80%)
Dec 17, 2019 0.0545 0.0550 0.0472 0.0500 568,765 -0.00(-4.40%)
Dec 16, 2019 0.0490 0.0530 0.0471 0.0523 442,476 +0.00(+4.60%)
Dec 13, 2019 0.0500 0.0520 0.0452 0.0500 427,600 +0.00(+0.00%)
Dec 12, 2019 0.0492 0.0550 0.0450 0.0500 557,167 -0.00(-8.93%)
Dec 11, 2019 0.0500 0.0549 0.0500 0.0549 62,400 +0.00(+9.80%)
Dec 10, 2019 0.0538 0.0589 0.0480 0.0500 461,364 -0.00(-8.26%)
Dec 09, 2019 0.0500 0.0550 0.0480 0.0545 499,581 +0.00(+6.86%)
Dec 06, 2019 0.0473 0.0550 0.0470 0.0510 792,600 +0.00(+8.51%)
Dec 05, 2019 0.0404 0.0470 0.0404 0.0470 280,385 +0.00(+10.59%)
Dec 04, 2019 0.0450 0.0450 0.0425 0.0425 272,184 -0.00(-1.16%)
Dec 03, 2019 0.0500 0.0501 0.0401 0.0430 875,117 -0.01(-12.24%)
Dec 02, 2019 0.0451 0.0540 0.0451 0.0490 586,196 +0.00(+8.41%)
Nov 29, 2019 0.0458 0.0460 0.0452 0.0452 138,000 +0.00(+0.89%)
Nov 27, 2019 0.0485 0.0525 0.0413 0.0448 350,000 +0.00(+2.75%)
Nov 26, 2019 0.0489 0.0490 0.0400 0.0436 840,768 -0.00(-10.29%)
Nov 25, 2019 0.0543 0.0543 0.0468 0.0486 1,475,679 -0.01(-10.00%)
Nov 22, 2019 0.0590 0.0590 0.0512 0.0540 842,300 -0.00(-8.47%)
Nov 21, 2019 0.0576 0.0595 0.0560 0.0590 578,111 -0.00(-1.67%)
Nov 20, 2019 0.0580 0.0621 0.0550 0.0600 1,113,336 +0.00(+5.26%)
Nov 19, 2019 0.0647 0.0690 0.0570 0.0570 1,797,954 -0.00(-3.39%)
Nov 18, 2019 0.0550 0.0650 0.0520 0.0590 1,006,946 +0.01(+13.46%)
Nov 15, 2019 0.0550 0.0600 0.0490 0.0520 2,639,400 +0.01(+15.56%)
Nov 14, 2019 0.0440 0.0474 0.0440 0.0450 310,241 +0.00(+2.27%)
Nov 13, 2019 0.0428 0.0465 0.0415 0.0440 244,113 +0.00(+2.33%)
Nov 12, 2019 0.0440 0.0470 0.0413 0.0430 600,029 -0.00(-4.23%)
Nov 11, 2019 0.0398 0.0472 0.0397 0.0449 579,988 -0.00(-1.32%)
Nov 08, 2019 0.0450 0.0470 0.0390 0.0455 1,083,100 +0.00(+5.81%)
Nov 07, 2019 0.0348 0.0463 0.0305 0.0430 1,836,437 +0.01(+30.30%)
Nov 06, 2019 0.0305 0.0350 0.0305 0.0330 379,685 +0.00(+0.61%)
Nov 05, 2019 0.0350 0.0350 0.0310 0.0328 225,737 -0.00(-0.61%)
Nov 04, 2019 0.0300 0.0330 0.0300 0.0330 373,928 +0.00(+4.76%)
Nov 01, 2019 0.0320 0.0320 0.0300 0.0315 2,114,500 -0.00(-7.35%)
Oct 31, 2019 0.0357 0.0357 0.0300 0.0340 1,858,158 -0.00(-4.23%)
Oct 30, 2019 0.0342 0.0359 0.0342 0.0355 62,000 +0.00(+3.80%)
Oct 29, 2019 0.0375 0.0375 0.0341 0.0342 444,749 -0.00(-8.80%)
Oct 28, 2019 0.0495 0.0495 0.0350 0.0375 97,490 +0.00(+0.00%)
Oct 25, 2019 0.0365 0.0393 0.0350 0.0375 506,200 +0.00(+2.74%)
Oct 24, 2019 0.0389 0.0390 0.0350 0.0365 387,842 +0.00(+1.39%)
Oct 23, 2019 0.0350 0.0389 0.0350 0.0360 365,625 -0.00(-7.46%)
Oct 22, 2019 0.0353 0.0389 0.0350 0.0389 838,027 +0.00(+3.73%)
Oct 21, 2019 0.0365 0.0375 0.0351 0.0375 902,130 +0.00(+1.90%)
Oct 18, 2019 0.0495 0.0495 0.0360 0.0368 389,500 -0.00(-5.88%)
Oct 17, 2019 0.0370 0.0399 0.0351 0.0391 854,663 +0.00(+0.00%)
Oct 16, 2019 0.0386 0.0400 0.0386 0.0391 51,740 -0.00(-2.25%)
Oct 15, 2019 0.0385 0.0409 0.0385 0.0400 327,940 +0.00(+1.01%)
Oct 14, 2019 0.0420 0.0420 0.0390 0.0396 314,750 -0.00(-1.00%)
Oct 11, 2019 0.0404 0.0410 0.0400 0.0400 918,500 -0.00(-6.54%)
Oct 10, 2019 0.0430 0.0430 0.0413 0.0428 232,750 -0.00(-0.23%)
Oct 09, 2019 0.0430 0.0430 0.0420 0.0429 499,438 +0.00(+1.66%)
Oct 08, 2019 0.0412 0.0440 0.0411 0.0422 201,104 -0.00(-2.54%)
Oct 07, 2019 0.0435 0.0447 0.0401 0.0433 318,250 -0.00(-0.46%)
Oct 04, 2019 0.0450 0.0450 0.0427 0.0435 179,300 -0.00(-5.43%)
Oct 03, 2019 0.0480 0.0480 0.0430 0.0460 598,962 +0.00(+5.75%)
Oct 02, 2019 0.0480 0.0500 0.0428 0.0435 302,016 +0.00(+0.23%)
Oct 01, 2019 0.0429 0.0450 0.0421 0.0434 546,389 +0.00(+5.85%)
Sep 30, 2019 0.0401 0.0429 0.0401 0.0410 36,990 -0.00(-5.09%)
Sep 27, 2019 0.0465 0.0465 0.0405 0.0432 828,500 +0.00(+1.41%)
Sep 26, 2019 0.0413 0.0466 0.0402 0.0426 813,118 -0.00(-1.84%)
Sep 25, 2019 0.0434 0.0439 0.0424 0.0434 99,681 +0.00(+0.23%)
Sep 24, 2019 0.0450 0.0478 0.0425 0.0433 445,787 -0.00(-3.13%)
Sep 23, 2019 0.0474 0.0474 0.0424 0.0447 165,206 +0.00(+2.52%)
Sep 20, 2019 0.0440 0.0479 0.0436 0.0436 180,600 -0.00(-2.46%)
Sep 19, 2019 0.0460 0.0460 0.0439 0.0447 43,500 -0.00(-0.22%)
Sep 18, 2019 0.0483 0.0483 0.0430 0.0448 486,195 -0.00(-2.61%)
Sep 17, 2019 0.0481 0.0482 0.0431 0.0460 511,078 -0.00(-1.29%)
Sep 16, 2019 0.0425 0.0500 0.0425 0.0466 417,178 -0.00(-2.31%)
Sep 13, 2019 0.0476 0.0477 0.0430 0.0477 566,500 +0.00(+1.49%)
Sep 12, 2019 0.0475 0.0476 0.0423 0.0470 186,050 +0.00(+0.00%)
Sep 11, 2019 0.0415 0.0480 0.0415 0.0470 307,700 +0.00(+4.44%)
Sep 10, 2019 0.0500 0.0500 0.0433 0.0450 332,745 -0.00(-5.26%)
Sep 09, 2019 0.0382 0.0599 0.0382 0.0475 1,533,094 +0.01(+22.42%)
Sep 06, 2019 0.0391 0.0410 0.0381 0.0388 366,400 -0.00(-0.77%)
Sep 05, 2019 0.0365 0.0415 0.0365 0.0391 481,080 +0.00(+5.68%)
Sep 04, 2019 0.0378 0.0400 0.0360 0.0370 401,782 -0.00(-4.15%)
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.