Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: PRSN )

0.0600 +0.0050 (+9.09%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 22, 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 (%)
May 22, 2024 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+9.09%)
May 21, 2024 0.0550 0.0550 0.0550 0.0550 19,500 -0.00(-8.33%)
May 17, 2024 0.0600 0 +0.00(+0.00%)
May 15, 2024 0.0600 0 -0.01(-7.69%)
May 14, 2024 0.0600 0.0650 0.0550 0.0650 31,000 +0.00(+0.00%)
May 09, 2024 0.0650 0 +0.01(+8.33%)
May 08, 2024 0.0550 0.0650 0.0550 0.0600 7,600 -0.01(-7.69%)
May 07, 2024 0.0600 0.0650 0.0600 0.0650 47,000 +0.00(+0.00%)
May 06, 2024 0.0600 0.0650 0.0600 0.0650 6,000 +0.00(+0.00%)
May 03, 2024 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
May 02, 2024 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
May 01, 2024 0.0550 0.0650 0.0550 0.0650 53,363 +0.00(+0.00%)
Apr 30, 2024 0.0600 0.0650 0.0600 0.0650 122,000 +0.00(+0.00%)
Apr 29, 2024 0.0600 0.0650 0.0600 0.0650 54,755 +0.00(+0.00%)
Apr 26, 2024 0.0600 0.0650 0.0550 0.0650 96,000 +0.01(+8.33%)
Apr 25, 2024 0.0600 0.0650 0.0600 0.0600 60,000 -0.01(-7.69%)
Apr 24, 2024 0.0550 0.0650 0.0550 0.0650 10,000 +0.00(+0.00%)
Apr 23, 2024 0.0600 0.0650 0.0600 0.0650 176,166 +0.01(+8.33%)
Apr 22, 2024 0.0600 0.0600 0.0600 0.0600 11,967 +0.00(+0.00%)
Apr 19, 2024 0.0550 0.0600 0.0550 0.0600 19,000 +0.00(+0.00%)
Apr 18, 2024 0.0550 0.0600 0.0550 0.0600 224,727 -0.01(-7.69%)
Apr 16, 2024 0.0650 0 +0.00(+0.00%)
Apr 15, 2024 0.0650 0.0650 0.0550 0.0650 120,000 +0.00(+0.00%)
Apr 12, 2024 0.0550 0.0650 0.0550 0.0650 29,000 +0.00(+0.00%)
Apr 11, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Apr 10, 2024 0.0600 0.0650 0.0600 0.0650 19,000 +0.00(+0.00%)
Apr 09, 2024 0.0650 0.0650 0.0650 0.0650 11,000 +0.01(+8.33%)
Apr 08, 2024 0.0600 0.0600 0.0600 0.0600 27,000 -0.01(-7.69%)
Apr 04, 2024 0.0650 0 -0.01(-7.14%)
Apr 02, 2024 0.0700 0 +0.01(+16.67%)
Apr 01, 2024 0.0600 0.0600 0.0600 0.0600 63,500 -0.01(-14.29%)
Mar 28, 2024 0.0700 0 +0.01(+7.69%)
Mar 27, 2024 0.0600 0.0650 0.0550 0.0650 108,000 +0.00(+0.00%)
Mar 26, 2024 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Mar 25, 2024 0.0750 0.0750 0.0600 0.0700 77,000 -0.01(-12.50%)
Mar 22, 2024 0.0600 0.0800 0.0600 0.0800 512,442 +0.02(+33.33%)
Mar 21, 2024 0.0500 0.0600 0.0500 0.0600 922,000 +0.00(+9.09%)
Mar 20, 2024 0.0450 0.0550 0.0450 0.0550 12,000 +0.00(+0.00%)
Mar 19, 2024 0.0500 0.0550 0.0500 0.0550 31,000 +0.00(+0.00%)
Mar 13, 2024 0.0550 0 +0.00(+0.00%)
Mar 12, 2024 0.0500 0.0550 0.0500 0.0550 22,000 +0.00(+10.00%)
Mar 08, 2024 0.0500 0 -0.00(-9.09%)
Mar 07, 2024 0.0500 0.0550 0.0500 0.0550 12,000 +0.00(+10.00%)
Mar 06, 2024 0.0500 0.0500 0.0500 0.0500 36,000 +0.00(+0.00%)
Mar 05, 2024 0.0500 0.0550 0.0450 0.0500 542,300 -0.01(-16.67%)
Mar 01, 2024 0.0600 181 +0.01(+20.00%)
Feb 29, 2024 0.0500 0.0500 0.0500 0.0500 11,000 -0.01(-16.67%)
Feb 28, 2024 0.0550 0.0600 0.0550 0.0600 70,000 +0.00(+9.09%)
Feb 27, 2024 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
Feb 23, 2024 0.0600 0 +0.00(+0.00%)
Feb 21, 2024 0.0600 0 +0.00(+0.00%)
Feb 20, 2024 0.0600 0.0650 0.0500 0.0600 213,000 +0.00(+0.00%)
Feb 16, 2024 0.0600 0 +0.00(+0.00%)
Feb 15, 2024 0.0550 0.0600 0.0550 0.0600 4,000 +0.00(+9.09%)
Feb 14, 2024 0.0600 0.0600 0.0500 0.0550 145,000 -0.00(-8.33%)
Feb 12, 2024 0.0600 0 +0.00(+0.00%)
Feb 09, 2024 0.0550 0.0600 0.0500 0.0600 124,000 +0.01(+20.00%)
Feb 07, 2024 0.0500 0 -0.00(-9.09%)
Feb 05, 2024 0.0550 0 -0.00(-8.33%)
Feb 01, 2024 0.0600 0 +0.00(+9.09%)
Jan 31, 2024 0.0550 0.0600 0.0550 0.0550 33,950 -0.00(-8.33%)
Jan 30, 2024 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Jan 29, 2024 0.0600 0.0600 0.0550 0.0550 30,000 -0.00(-8.33%)
Jan 26, 2024 0.0650 0.0650 0.0600 0.0600 15,000 +0.00(+0.00%)
Jan 25, 2024 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Jan 24, 2024 0.0650 0.0700 0.0600 0.0600 207,000 +0.00(+0.00%)
Jan 23, 2024 0.0600 0.0650 0.0600 0.0600 26,000 +0.01(+20.00%)
Jan 22, 2024 0.0700 0.0750 0.0500 0.0500 228,500 -0.02(-28.57%)
Jan 19, 2024 0.0700 0.0700 0.0700 0.0700 12,158 +0.00(+0.00%)
Jan 18, 2024 0.0700 0.0700 0.0600 0.0700 19,153 -0.00(-6.67%)
Jan 17, 2024 0.0650 0.0750 0.0600 0.0750 226,400 +0.00(+7.14%)
Jan 16, 2024 0.0700 0.0700 0.0700 0.0700 20,365 -0.00(-6.67%)
Jan 15, 2024 0.0750 0.0750 0.0600 0.0750 124,500 +0.00(+7.14%)
Jan 12, 2024 0.0650 0.0700 0.0650 0.0700 106,600 +0.01(+16.67%)
Jan 11, 2024 0.0500 0.0600 0.0500 0.0600 97,000 +0.00(+9.09%)
Jan 09, 2024 0.0550 0 +0.00(+0.00%)
Jan 08, 2024 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Jan 05, 2024 0.0500 0.0500 0.0500 0.0500 34,000 -0.00(-9.09%)
Jan 04, 2024 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+10.00%)
Jan 03, 2024 0.0600 0.0600 0.0500 0.0500 43,158 -0.00(-9.09%)
Jan 02, 2024 0.0550 0.0550 0.0500 0.0550 50,000 +0.00(+0.00%)
Dec 29, 2023 0.0550 0 +0.00(+10.00%)
Dec 28, 2023 0.0500 0.0500 0.0500 0.0500 24,000 -0.00(-9.09%)
Dec 27, 2023 0.0500 0.0550 0.0500 0.0550 16,000 +0.00(+10.00%)
Dec 22, 2023 0.0500 0 -0.00(-9.09%)
Dec 21, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Dec 19, 2023 0.0550 0 +0.00(+0.00%)
Dec 18, 2023 0.0450 0.0550 0.0450 0.0550 2,672 +0.00(+0.00%)
Dec 15, 2023 0.0500 0.0550 0.0500 0.0550 49,225 +0.00(+10.00%)
Dec 14, 2023 0.0500 0.0550 0.0500 0.0500 17,550 +0.00(+0.00%)
Dec 13, 2023 0.0500 0.0550 0.0500 0.0500 44,450 +0.00(+0.00%)
Dec 12, 2023 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-9.09%)
Dec 07, 2023 0.0550 0 -0.00(-8.33%)
Dec 06, 2023 0.0600 0.0600 0.0550 0.0600 8,000 +0.00(+9.09%)
Dec 05, 2023 0.0600 0.0600 0.0550 0.0550 43,000 +0.00(+0.00%)
Dec 04, 2023 0.0550 0.0550 0.0550 0.0550 1,466 -0.00(-8.33%)
Dec 01, 2023 0.0550 0.0600 0.0550 0.0600 69,000 +0.00(+9.09%)
Nov 28, 2023 0.0550 0 +0.00(+0.00%)
Nov 27, 2023 0.0550 0.0550 0.0500 0.0550 20,200 +0.00(+10.00%)
Nov 24, 2023 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
Nov 23, 2023 0.0500 0.0500 0.0450 0.0450 96,000 -0.01(-25.00%)
Nov 21, 2023 0.0600 0 +0.01(+20.00%)
Nov 20, 2023 0.0500 0.0500 0.0450 0.0500 50,992 +0.00(+0.00%)
Nov 16, 2023 0.0500 0 -0.00(-9.09%)
Nov 15, 2023 0.0500 0.0550 0.0500 0.0550 28,000 +0.00(+0.00%)
Nov 09, 2023 0.0550 0 +0.00(+0.00%)
Nov 08, 2023 0.0500 0.0550 0.0500 0.0550 42,000 +0.00(+0.00%)
Nov 07, 2023 0.0550 0.0550 0.0550 0.0550 9,050 -0.00(-8.33%)
Nov 03, 2023 0.0600 0 +0.00(+0.00%)
Nov 02, 2023 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Nov 01, 2023 0.0600 0.0650 0.0600 0.0650 40,333 +0.00(+0.00%)
Oct 31, 2023 0.0600 0.0650 0.0600 0.0650 148,855 +0.01(+8.33%)
Oct 30, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Oct 26, 2023 0.0700 5 +0.00(+0.00%)
Oct 25, 2023 0.0600 0.0700 0.0600 0.0700 28,000 -0.00(-6.67%)
Oct 24, 2023 0.0700 0.0750 0.0700 0.0750 2,000 +0.00(+0.00%)
Oct 23, 2023 0.0750 0.0750 0.0750 0.0750 22,050 +0.00(+0.00%)
Oct 20, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Oct 19, 2023 0.0600 0.0700 0.0600 0.0700 40,788 +0.01(+7.69%)
Oct 18, 2023 0.0650 0.0650 0.0650 0.0650 3,000 -0.02(-23.53%)
Oct 06, 2023 0.0850 0 +0.03(+41.67%)
Oct 05, 2023 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Oct 03, 2023 0.0600 0 -0.01(-7.69%)
Oct 02, 2023 0.0650 0.0650 0.0650 0.0650 30,500 -0.01(-7.14%)
Sep 28, 2023 0.0700 0 -0.00(-6.67%)
Sep 27, 2023 0.0800 0.0800 0.0700 0.0750 17,000 +0.00(+0.00%)
Sep 26, 2023 0.0750 0.0750 0.0750 0.0750 24,000 -0.01(-6.25%)
Sep 25, 2023 0.0850 0.0800 0.0800 0.0800 3,000 +0.01(+6.67%)
Sep 22, 2023 0.0700 0.0750 0.0700 0.0750 75,000 -0.01(-6.25%)
Sep 21, 2023 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Sep 20, 2023 0.0800 0.0850 0.0700 0.0850 556,000 -0.00(-5.56%)
Sep 19, 2023 0.0750 0.0900 0.0700 0.0900 137,300 +0.01(+20.00%)
Sep 18, 2023 0.0750 0.0850 0.0750 0.0750 124,100 -0.01(-6.25%)
Sep 15, 2023 0.0950 0.1000 0.0800 0.0800 127,100 -0.01(-5.88%)
Sep 14, 2023 0.0750 0.1000 0.0750 0.0850 1,174,190 +0.00(+0.00%)
Sep 13, 2023 0.0800 0.0850 0.0800 0.0850 51,500 +0.00(+0.00%)
Sep 12, 2023 0.0700 0.0900 0.0700 0.0850 959,500 +0.01(+6.25%)
Sep 11, 2023 0.0600 0.0800 0.0600 0.0800 55,499 +0.03(+45.45%)
Sep 08, 2023 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Sep 07, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Sep 06, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Sep 05, 2023 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
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.