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 )

1.908 -0.332 (-14.82%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 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 (%)
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%)
Jul 01, 2021 0.0523 0.0572 0.0523 0.0545 1,209,984 -0.00(-2.33%)
Jun 30, 2021 0.0593 0.0593 0.0541 0.0558 364,925 -0.00(-5.26%)
Jun 29, 2021 0.0521 0.0589 0.0520 0.0589 1,734,739 +0.01(+11.13%)
Jun 28, 2021 0.0506 0.0535 0.0506 0.0530 570,775 +0.00(+1.73%)
Jun 25, 2021 0.0593 0.0593 0.0520 0.0521 1,452,494 -0.01(-12.14%)
Jun 24, 2021 0.0528 0.0595 0.0528 0.0593 1,006,449 +0.00(+7.82%)
Jun 23, 2021 0.0566 0.0616 0.0526 0.0550 347,914 -0.00(-2.65%)
Jun 22, 2021 0.0524 0.0600 0.0517 0.0565 1,366,495 +0.00(+6.60%)
Jun 21, 2021 0.0511 0.0540 0.0506 0.0530 736,759 +0.00(+1.92%)
Jun 18, 2021 0.0534 0.0534 0.0510 0.0520 755,598 -0.00(-2.26%)
Jun 17, 2021 0.0517 0.0533 0.0502 0.0532 410,898 +0.00(+0.38%)
Jun 16, 2021 0.0530 0.0540 0.0501 0.0530 579,584 +0.00(+1.92%)
Jun 15, 2021 0.0510 0.0530 0.0501 0.0520 511,586 +0.00(+1.96%)
Jun 14, 2021 0.0537 0.0550 0.0500 0.0510 4,431,921 -0.00(-5.20%)
Jun 11, 2021 0.0550 0.0570 0.0521 0.0538 1,711,254 -0.00(-2.71%)
Jun 10, 2021 0.0545 0.0560 0.0544 0.0553 710,273 -0.00(-0.36%)
Jun 09, 2021 0.0599 0.0599 0.0545 0.0555 592,832 -0.00(-4.31%)
Jun 08, 2021 0.0575 0.0630 0.0521 0.0580 2,595,496 +0.00(+1.22%)
Jun 07, 2021 0.0621 0.0621 0.0523 0.0573 2,832,174 -0.00(-2.05%)
Jun 04, 2021 0.0640 0.0640 0.0520 0.0585 4,381,117 -0.00(-7.87%)
Jun 03, 2021 0.0640 0.0640 0.0600 0.0635 1,130,703 -0.00(-0.63%)
Jun 02, 2021 0.0699 0.0699 0.0620 0.0639 1,791,710 -0.00(-6.44%)
Jun 01, 2021 0.0660 0.0775 0.0589 0.0683 2,605,462 +0.00(+0.44%)
May 28, 2021 0.0740 0.0790 0.0651 0.0680 3,004,711 -0.01(-7.48%)
May 27, 2021 0.0748 0.0757 0.0620 0.0735 2,955,962 +0.01(+22.70%)
May 26, 2021 0.0696 0.0748 0.0575 0.0599 2,454,150 -0.01(-13.94%)
May 25, 2021 0.0627 0.0696 0.0620 0.0696 748,850 +0.00(+7.08%)
May 24, 2021 0.0650 0.0650 0.0600 0.0650 1,233,916 +0.00(+3.17%)
May 21, 2021 0.0590 0.0695 0.0590 0.0630 2,866,634 +0.00(+6.78%)
May 20, 2021 0.0654 0.0654 0.0550 0.0590 2,035,887 -0.01(-7.81%)
May 19, 2021 0.0710 0.0710 0.0600 0.0640 2,954,394 -0.01(-9.86%)
May 18, 2021 0.0800 0.0816 0.0650 0.0710 2,778,483 -0.01(-6.58%)
May 17, 2021 0.0725 0.0800 0.0661 0.0760 2,484,177 +0.00(+1.20%)
May 14, 2021 0.0740 0.0775 0.0730 0.0751 1,342,196 -0.00(-2.85%)
May 13, 2021 0.0750 0.0816 0.0750 0.0773 720,243 -0.00(-3.74%)
May 12, 2021 0.0746 0.0840 0.0746 0.0803 576,554 -0.00(-1.35%)
May 11, 2021 0.0750 0.0830 0.0730 0.0814 1,119,775 +0.01(+8.24%)
May 10, 2021 0.0750 0.0848 0.0750 0.0752 1,389,397 -0.01(-7.62%)
May 07, 2021 0.0801 0.0820 0.0703 0.0814 2,032,819 -0.00(-1.93%)
May 06, 2021 0.0790 0.0890 0.0725 0.0830 1,915,373 -0.00(-0.48%)
May 05, 2021 0.0860 0.0910 0.0775 0.0834 2,691,825 -0.00(-2.91%)
May 04, 2021 0.0978 0.0995 0.0850 0.0859 3,101,406 -0.01(-12.70%)
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.