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

Rainmaker Worldwide Inc (OP: RAKR )

0.0017 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM 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 (%)
May 28, 2021 0.0650 0.0650 0.0407 0.0450 195,852 +0.00(+0.00%)
May 27, 2021 0.0406 0.0450 0.0406 0.0450 268,386 +0.00(+10.84%)
May 26, 2021 0.0449 0.0449 0.0400 0.0406 188,424 -0.00(-4.69%)
May 25, 2021 0.0411 0.0440 0.0411 0.0426 175,106 +0.00(+3.65%)
May 24, 2021 0.0425 0.0449 0.0401 0.0411 101,442 -0.00(-5.95%)
May 21, 2021 0.0420 0.0500 0.0331 0.0437 444,844 +0.00(+4.05%)
May 20, 2021 0.0500 0.0500 0.0400 0.0420 297,739 -0.01(-12.68%)
May 19, 2021 0.0451 0.0500 0.0450 0.0481 114,910 -0.00(-3.41%)
May 18, 2021 0.0490 0.0499 0.0460 0.0498 91,755 +0.00(+1.63%)
May 17, 2021 0.0505 0.0510 0.0450 0.0490 234,386 -0.00(-3.73%)
May 14, 2021 0.0470 0.0535 0.0450 0.0509 274,511 +0.00(+1.80%)
May 13, 2021 0.0515 0.0515 0.0477 0.0500 56,064 +0.00(+0.00%)
May 12, 2021 0.0500 0.0520 0.0400 0.0500 1,232,687 -0.00(-6.02%)
May 11, 2021 0.0575 0.0600 0.0510 0.0532 304,683 -0.00(-7.16%)
May 10, 2021 0.0659 0.0659 0.0521 0.0573 115,636 -0.00(-4.50%)
May 07, 2021 0.0543 0.0605 0.0512 0.0600 129,506 +0.00(+7.14%)
May 06, 2021 0.0560 0.0590 0.0541 0.0560 108,084 +0.00(+0.72%)
May 05, 2021 0.0599 0.0599 0.0530 0.0556 155,236 -0.00(-7.18%)
May 04, 2021 0.0580 0.0627 0.0560 0.0599 185,349 +0.00(+2.39%)
May 03, 2021 0.0593 0.0627 0.0585 0.0585 175,346 -0.00(-5.80%)
Apr 30, 2021 0.0629 0.0629 0.0600 0.0621 175,300 +0.00(+0.16%)
Apr 29, 2021 0.0639 0.0639 0.0600 0.0620 239,672 +0.00(+1.64%)
Apr 28, 2021 0.0615 0.0640 0.0600 0.0610 258,230 -0.00(-3.17%)
Apr 27, 2021 0.0600 0.0640 0.0586 0.0630 1,772,837 +0.00(+7.69%)
Apr 26, 2021 0.0645 0.0649 0.0550 0.0585 697,954 -0.01(-8.45%)
Apr 23, 2021 0.0616 0.0649 0.0616 0.0639 441,300 +0.00(+3.57%)
Apr 22, 2021 0.0665 0.0665 0.0603 0.0617 395,436 -0.00(-7.22%)
Apr 21, 2021 0.0668 0.0668 0.0610 0.0665 206,002 +0.00(+5.06%)
Apr 20, 2021 0.0684 0.0684 0.0602 0.0633 223,913 -0.00(-2.62%)
Apr 19, 2021 0.0620 0.0698 0.0620 0.0650 120,690 +0.00(+4.67%)
Apr 16, 2021 0.0801 0.0826 0.0603 0.0621 3,114,000 -0.01(-18.40%)
Apr 15, 2021 0.0713 0.0849 0.0613 0.0761 1,860,752 +0.01(+11.91%)
Apr 14, 2021 0.0710 0.0720 0.0602 0.0680 545,695 -0.00(-1.45%)
Apr 13, 2021 0.0700 0.0700 0.0601 0.0690 272,738 +0.00(+7.48%)
Apr 12, 2021 0.0690 0.0760 0.0590 0.0642 1,445,888 -0.01(-10.83%)
Apr 09, 2021 0.0747 0.0890 0.0681 0.0720 670,200 -0.00(-3.87%)
Apr 08, 2021 0.0751 0.0800 0.0603 0.0749 239,067 -0.01(-6.38%)
Apr 07, 2021 0.0700 0.0800 0.0670 0.0800 996,802 +0.01(+14.12%)
Apr 06, 2021 0.0650 0.0701 0.0621 0.0701 214,804 +0.01(+7.85%)
Apr 05, 2021 0.0650 0.0690 0.0639 0.0650 194,495 +0.00(+0.62%)
Apr 01, 2021 0.0730 0.0730 0.0646 0.0646 150,000 -0.01(-11.51%)
Mar 31, 2021 0.0610 0.0739 0.0610 0.0730 287,901 +0.01(+15.87%)
Mar 30, 2021 0.0622 0.0638 0.0601 0.0630 131,639 -0.00(-2.78%)
Mar 29, 2021 0.0739 0.0739 0.0610 0.0648 264,399 -0.01(-7.16%)
Mar 26, 2021 0.0600 0.0700 0.0590 0.0698 225,400 +0.01(+18.31%)
Mar 25, 2021 0.0625 0.0649 0.0551 0.0590 456,930 -0.00(-3.44%)
Mar 24, 2021 0.0680 0.0680 0.0576 0.0611 478,137 -0.01(-11.32%)
Mar 23, 2021 0.0685 0.0700 0.0601 0.0689 538,734 -0.00(-1.57%)
Mar 22, 2021 0.0630 0.0708 0.0630 0.0700 154,612 +0.00(+7.53%)
Mar 19, 2021 0.0700 0.0730 0.0601 0.0651 1,415,400 -0.00(-7.00%)
Mar 18, 2021 0.0767 0.0798 0.0700 0.0700 1,754,137 -0.01(-7.16%)
Mar 17, 2021 0.0830 0.0830 0.0745 0.0754 442,003 -0.01(-9.16%)
Mar 16, 2021 0.0800 0.0840 0.0750 0.0830 2,037,853 +0.00(+3.75%)
Mar 15, 2021 0.1000 0.1000 0.0750 0.0800 1,832,478 -0.01(-9.09%)
Mar 12, 2021 0.0990 0.0990 0.0842 0.0880 3,769,000 -0.01(-5.38%)
Mar 11, 2021 0.0970 0.1080 0.0810 0.0930 5,390,278 +0.02(+20.31%)
Mar 10, 2021 0.0735 0.0800 0.0710 0.0773 379,210 +0.00(+1.71%)
Mar 09, 2021 0.0685 0.0800 0.0684 0.0760 478,120 +0.01(+8.42%)
Mar 08, 2021 0.0730 0.0790 0.0681 0.0701 279,964 -0.00(-3.97%)
Mar 05, 2021 0.0795 0.0798 0.0600 0.0730 532,200 -0.00(-6.17%)
Mar 04, 2021 0.0730 0.0798 0.0601 0.0778 800,212 +0.00(+6.58%)
Mar 03, 2021 0.0749 0.0780 0.0700 0.0730 596,223 -0.00(-2.54%)
Mar 02, 2021 0.0760 0.0780 0.0726 0.0749 571,158 -0.00(-1.58%)
Mar 01, 2021 0.0860 0.0860 0.0730 0.0761 760,834 -0.01(-10.26%)
Feb 26, 2021 0.0886 0.0886 0.0800 0.0848 848,000 -0.00(-0.24%)
Feb 25, 2021 0.0869 0.0890 0.0800 0.0850 846,750 -0.00(-2.19%)
Feb 24, 2021 0.0801 0.0870 0.0800 0.0869 412,307 +0.00(+4.45%)
Feb 23, 2021 0.0900 0.0900 0.0800 0.0832 1,223,092 -0.01(-6.52%)
Feb 22, 2021 0.0880 0.0930 0.0810 0.0890 397,993 -0.00(-1.00%)
Feb 19, 2021 0.0860 0.0950 0.0860 0.0899 1,376,700 -0.00(-0.11%)
Feb 18, 2021 0.0900 0.0900 0.0836 0.0900 406,232 +0.00(+1.12%)
Feb 17, 2021 0.0910 0.0930 0.0725 0.0890 1,327,604 -0.00(-4.30%)
Feb 16, 2021 0.1062 0.1120 0.0906 0.0930 2,512,968 -0.01(-12.43%)
Feb 12, 2021 0.1050 0.1132 0.1010 0.1062 2,259,300 +0.01(+6.09%)
Feb 11, 2021 0.1060 0.1100 0.0980 0.1001 863,355 +0.00(+1.11%)
Feb 10, 2021 0.1150 0.1150 0.0914 0.0990 1,207,756 -0.00(-0.30%)
Feb 09, 2021 0.0956 0.0993 0.0901 0.0993 321,390 +0.00(+2.37%)
Feb 08, 2021 0.1060 0.1060 0.0960 0.0970 844,079 -0.00(-4.06%)
Feb 05, 2021 0.1050 0.1120 0.1000 0.1011 451,500 +0.00(+1.20%)
Feb 04, 2021 0.1080 0.1100 0.0964 0.0999 393,425 -0.01(-4.86%)
Feb 03, 2021 0.1039 0.1130 0.0964 0.1050 828,949 +0.00(+5.00%)
Feb 02, 2021 0.0813 0.1100 0.0800 0.1000 770,262 +0.02(+23.30%)
Feb 01, 2021 0.0810 0.0845 0.0800 0.0811 248,607 +0.00(+0.12%)
Jan 29, 2021 0.0811 0.0900 0.0801 0.0810 253,600 -0.01(-5.92%)
Jan 28, 2021 0.0811 0.0900 0.0810 0.0861 174,809 +0.00(+2.14%)
Jan 27, 2021 0.0900 0.0960 0.0831 0.0843 230,432 -0.01(-6.33%)
Jan 26, 2021 0.0900 0.0957 0.0810 0.0900 695,046 +0.00(+3.45%)
Jan 25, 2021 0.0805 0.0900 0.0805 0.0870 282,079 +0.00(+1.99%)
Jan 22, 2021 0.0801 0.0900 0.0801 0.0853 207,500 -0.00(-4.16%)
Jan 21, 2021 0.0900 0.0990 0.0880 0.0890 742,370 -0.00(-0.67%)
Jan 20, 2021 0.1000 0.1050 0.0800 0.0896 269,253 -0.00(-0.44%)
Jan 19, 2021 0.0848 0.0900 0.0800 0.0900 669,612 +0.01(+7.78%)
Jan 15, 2021 0.0820 0.0900 0.0805 0.0835 502,000 +0.00(+0.60%)
Jan 14, 2021 0.0900 0.0900 0.0800 0.0830 193,319 -0.00(-4.05%)
Jan 13, 2021 0.0776 0.0865 0.0770 0.0865 330,424 +0.00(+4.22%)
Jan 12, 2021 0.0875 0.0890 0.0777 0.0830 992,237 -0.00(-1.19%)
Jan 11, 2021 0.0847 0.0950 0.0803 0.0840 406,062 -0.00(-5.62%)
Jan 08, 2021 0.0711 0.1000 0.0711 0.0890 962,300 +0.00(+1.71%)
Jan 07, 2021 0.0952 0.0952 0.0780 0.0875 1,553,973 -0.01(-5.91%)
Jan 06, 2021 0.1030 0.1030 0.0890 0.0930 728,037 -0.01(-7.92%)
Jan 05, 2021 0.1000 0.1090 0.0900 0.1010 1,117,737 +0.00(+3.06%)
Jan 04, 2021 0.0988 0.1280 0.0925 0.0980 1,729,576 -0.00(-2.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 621,733 +0.00(+4.60%)
Dec 30, 2020 0.1000 0.1050 0.0912 0.0956 621,733 -0.00(-4.40%)
Dec 29, 2020 0.0890 0.1001 0.0874 0.1000 255,080 +0.01(+5.49%)
Dec 28, 2020 0.0905 0.1000 0.0857 0.0948 757,771 -0.01(-5.29%)
Dec 24, 2020 0.1044 0.1044 0.0800 0.1001 308,100 -0.00(-3.29%)
Dec 23, 2020 0.1100 0.1100 0.1000 0.1035 459,478 -0.00(-2.54%)
Dec 22, 2020 0.1000 0.1100 0.1000 0.1062 103,331 +0.01(+6.20%)
Dec 21, 2020 0.1100 0.1100 0.1000 0.1000 267,712 -0.01(-9.09%)
Dec 18, 2020 0.1080 0.1100 0.1070 0.1100 169,500 +0.00(+1.76%)
Dec 17, 2020 0.1081 0.1130 0.1070 0.1081 311,838 -0.00(-1.55%)
Dec 16, 2020 0.1100 0.1100 0.1070 0.1098 391,756 +0.00(+1.67%)
Dec 15, 2020 0.1200 0.1220 0.1051 0.1080 905,094 -0.01(-11.48%)
Dec 14, 2020 0.1270 0.1270 0.1200 0.1220 590,699 -0.00(-2.40%)
Dec 11, 2020 0.1287 0.1300 0.1210 0.1250 421,500 -0.00(-1.57%)
Dec 10, 2020 0.1330 0.1349 0.1235 0.1270 319,722 -0.01(-4.44%)
Dec 09, 2020 0.1350 0.1350 0.1210 0.1329 1,039,264 +0.00(+3.02%)
Dec 08, 2020 0.1265 0.1350 0.1201 0.1290 443,211 -0.00(-3.01%)
Dec 07, 2020 0.1300 0.1350 0.1235 0.1330 487,760 +0.00(+2.31%)
Dec 04, 2020 0.1311 0.1350 0.1235 0.1300 1,070,400 +0.01(+4.00%)
Dec 03, 2020 0.1211 0.1260 0.1164 0.1250 677,517 +0.01(+5.93%)
Dec 02, 2020 0.1160 0.1200 0.1080 0.1180 513,805 +0.00(+3.51%)
Dec 01, 2020 0.1150 0.1205 0.1085 0.1140 789,344 +0.01(+5.07%)
Nov 30, 2020 0.1031 0.1170 0.1031 0.1085 573,029 +0.00(+1.40%)
Nov 27, 2020 0.1000 0.1078 0.1000 0.1070 225,800 +0.00(+0.94%)
Nov 25, 2020 0.1059 0.1060 0.0982 0.1060 478,800 +0.01(+7.18%)
Nov 24, 2020 0.0978 0.1084 0.0850 0.0989 808,321 +0.00(+3.02%)
Nov 23, 2020 0.0940 0.1000 0.0901 0.0960 328,356 +0.00(+4.35%)
Nov 20, 2020 0.0940 0.0990 0.0900 0.0920 218,800 +0.00(+1.10%)
Nov 19, 2020 0.0900 0.0940 0.0891 0.0910 308,047 +0.00(+1.56%)
Nov 18, 2020 0.0910 0.0910 0.0808 0.0896 317,454 +0.00(+5.41%)
Nov 17, 2020 0.0888 0.0910 0.0818 0.0850 156,983 -0.00(-4.28%)
Nov 16, 2020 0.0889 0.0889 0.0775 0.0888 244,166 +0.01(+11.00%)
Nov 13, 2020 0.0874 0.0874 0.0710 0.0800 576,700 -0.00(-5.77%)
Nov 12, 2020 0.0856 0.0899 0.0801 0.0849 375,562 -0.00(-0.70%)
Nov 11, 2020 0.0821 0.0890 0.0800 0.0855 306,162 +0.00(+1.79%)
Nov 10, 2020 0.0835 0.0870 0.0806 0.0840 383,756 -0.00(-1.18%)
Nov 09, 2020 0.0880 0.1080 0.0805 0.0850 442,043 -0.00(-3.30%)
Nov 06, 2020 0.0980 0.0980 0.0828 0.0879 257,900 -0.01(-9.38%)
Nov 05, 2020 0.0950 0.0970 0.0846 0.0970 89,988 +0.00(+2.11%)
Nov 04, 2020 0.0930 0.1000 0.0874 0.0950 124,736 +0.00(+3.26%)
Nov 03, 2020 0.0987 0.0987 0.0841 0.0920 328,926 +0.00(+2.22%)
Nov 02, 2020 0.1040 0.1040 0.0850 0.0900 327,949 -0.01(-13.46%)
Oct 30, 2020 0.0850 0.1040 0.0841 0.1040 325,100 +0.01(+9.47%)
Oct 29, 2020 0.1000 0.1020 0.0840 0.0950 760,643 -0.01(-5.00%)
Oct 28, 2020 0.1030 0.1030 0.0900 0.1000 88,874 +0.00(+0.00%)
Oct 27, 2020 0.0990 0.1010 0.0910 0.1000 174,019 +0.01(+5.60%)
Oct 26, 2020 0.1052 0.1114 0.0947 0.0947 656,721 -0.01(-9.98%)
Oct 23, 2020 0.1023 0.1114 0.1021 0.1052 197,400 -0.00(-2.59%)
Oct 22, 2020 0.1065 0.1080 0.1020 0.1080 70,426 +0.00(+1.41%)
Oct 21, 2020 0.1120 0.1120 0.1049 0.1065 178,464 -0.00(-1.75%)
Oct 20, 2020 0.1090 0.1100 0.1010 0.1084 132,207 +0.00(+0.37%)
Oct 19, 2020 0.1142 0.1145 0.1050 0.1080 320,413 -0.00(-1.82%)
Oct 16, 2020 0.1193 0.1193 0.1051 0.1100 145,000 -0.01(-7.87%)
Oct 15, 2020 0.1139 0.1229 0.1015 0.1194 512,699 +0.01(+4.83%)
Oct 14, 2020 0.1200 0.1200 0.1110 0.1139 110,998 -0.00(-0.09%)
Oct 13, 2020 0.1200 0.1200 0.1110 0.1140 115,026 +0.00(+1.69%)
Oct 12, 2020 0.1140 0.1140 0.1102 0.1121 158,304 -0.00(-1.67%)
Oct 09, 2020 0.1150 0.1150 0.1100 0.1140 459,500 -0.01(-5.00%)
Oct 08, 2020 0.1207 0.1214 0.1120 0.1200 413,672 +0.00(+3.63%)
Oct 07, 2020 0.1250 0.1250 0.1100 0.1158 351,744 -0.00(-0.17%)
Oct 06, 2020 0.1225 0.1250 0.1160 0.1160 223,424 -0.01(-5.31%)
Oct 05, 2020 0.1274 0.1274 0.1200 0.1225 353,891 -0.00(-2.62%)
Oct 02, 2020 0.1295 0.1320 0.1230 0.1258 355,100 -0.00(-0.94%)
Oct 01, 2020 0.1280 0.1368 0.1210 0.1270 254,070 -0.00(-0.70%)
Sep 30, 2020 0.1400 0.1400 0.1240 0.1279 203,518 -0.01(-4.55%)
Sep 29, 2020 0.1250 0.1340 0.1242 0.1340 213,020 +0.01(+5.10%)
Sep 28, 2020 0.1340 0.1390 0.1250 0.1275 182,780 -0.00(-1.01%)
Sep 25, 2020 0.1420 0.1420 0.1275 0.1288 173,300 -0.01(-7.93%)
Sep 24, 2020 0.1233 0.1399 0.1233 0.1399 344,601 +0.01(+11.92%)
Sep 23, 2020 0.1300 0.1319 0.1233 0.1250 308,595 +0.00(+0.00%)
Sep 22, 2020 0.1410 0.1480 0.1249 0.1250 906,273 -0.02(-13.73%)
Sep 21, 2020 0.1495 0.1510 0.1350 0.1449 440,835 -0.00(-3.08%)
Sep 18, 2020 0.1332 0.1500 0.1300 0.1495 1,800,600 +0.02(+12.41%)
Sep 17, 2020 0.1370 0.1370 0.1270 0.1330 483,231 -0.00(-2.92%)
Sep 16, 2020 0.1520 0.1550 0.1202 0.1370 1,566,686 -0.01(-8.36%)
Sep 15, 2020 0.1450 0.1550 0.1280 0.1495 560,800 -0.00(-0.33%)
Sep 14, 2020 0.2390 0.2400 0.1400 0.1500 2,367,566 -0.07(-31.76%)
Sep 11, 2020 0.2165 0.2400 0.2010 0.2198 405,000 -0.01(-2.31%)
Sep 10, 2020 0.2077 0.2255 0.1951 0.2250 221,425 +0.02(+9.76%)
Sep 09, 2020 0.2140 0.2140 0.1901 0.2050 242,595 -0.01(-4.65%)
Sep 08, 2020 0.2198 0.2198 0.1945 0.2150 213,670 -0.00(-2.18%)
Sep 04, 2020 0.2225 0.2250 0.2000 0.2198 358,500 -0.00(-0.09%)
Sep 03, 2020 0.2200 0.2390 0.2000 0.2200 395,867 +0.01(+2.33%)
Sep 02, 2020 0.2150 0.2300 0.2100 0.2150 264,278 +0.00(+0.00%)
Sep 01, 2020 0.2295 0.2300 0.2150 0.2150 193,279 -0.01(-4.36%)
Aug 31, 2020 0.2150 0.2350 0.2000 0.2248 211,291 +0.01(+4.56%)
Aug 28, 2020 0.2090 0.2180 0.1850 0.2150 361,500 +0.01(+7.50%)
Aug 27, 2020 0.1998 0.2050 0.1780 0.2000 594,430 +0.00(+0.10%)
Aug 26, 2020 0.1996 0.2014 0.1810 0.1998 546,587 -0.01(-2.44%)
Aug 25, 2020 0.2125 0.2170 0.1995 0.2048 528,293 -0.01(-4.74%)
Aug 24, 2020 0.2100 0.2350 0.2100 0.2150 525,531 -0.01(-2.27%)
Aug 21, 2020 0.2170 0.2300 0.2100 0.2200 923,400 +0.01(+4.76%)
Aug 20, 2020 0.2350 0.2350 0.1820 0.2100 2,248,620 -0.03(-11.76%)
Aug 19, 2020 0.2525 0.2550 0.2100 0.2380 1,286,004 -0.00(-0.83%)
Aug 18, 2020 0.2599 0.2600 0.2260 0.2400 574,692 +0.00(+1.69%)
Aug 17, 2020 0.2650 0.2650 0.2327 0.2360 426,351 -0.03(-10.94%)
Aug 14, 2020 0.2690 0.2700 0.2410 0.2650 469,600 +0.00(+0.38%)
Aug 13, 2020 0.2350 0.2640 0.2350 0.2640 808,641 +0.03(+14.29%)
Aug 12, 2020 0.2500 0.2730 0.2205 0.2310 722,653 -0.03(-11.15%)
Aug 11, 2020 0.2520 0.2800 0.2500 0.2600 317,936 +0.00(+0.00%)
Aug 10, 2020 0.2550 0.2900 0.2550 0.2600 530,500 -0.01(-3.35%)
Aug 07, 2020 0.2750 0.2750 0.2500 0.2690 767,700 +0.01(+5.49%)
Aug 06, 2020 0.2850 0.2900 0.2550 0.2550 764,536 -0.03(-9.28%)
Aug 05, 2020 0.3209 0.3209 0.2810 0.2811 840,252 -0.03(-10.05%)
Aug 04, 2020 0.3133 0.3449 0.2702 0.3125 1,063,665 +0.00(+1.00%)
Aug 03, 2020 0.3500 0.3500 0.3000 0.3094 440,655 -0.01(-3.28%)
Jul 31, 2020 0.3000 0.3290 0.2950 0.3199 573,900 +0.01(+3.53%)
Jul 30, 2020 0.3438 0.3438 0.3000 0.3090 346,736 -0.03(-10.17%)
Jul 29, 2020 0.3500 0.3500 0.3051 0.3440 335,669 -0.01(-1.43%)
Jul 28, 2020 0.3700 0.3750 0.3400 0.3490 757,283 -0.00(-0.29%)
Jul 27, 2020 0.3570 0.3900 0.3300 0.3500 820,872 +0.01(+3.86%)
Jul 24, 2020 0.3499 0.3499 0.3200 0.3370 432,900 -0.01(-3.66%)
Jul 23, 2020 0.3440 0.3590 0.3200 0.3498 125,067 +0.00(+1.39%)
Jul 22, 2020 0.3199 0.3470 0.2900 0.3450 230,817 +0.02(+4.64%)
Jul 21, 2020 0.3050 0.3300 0.2800 0.3297 484,950 +0.02(+6.35%)
Jul 20, 2020 0.3301 0.3548 0.2700 0.3100 764,394 -0.03(-8.82%)
Jul 17, 2020 0.3450 0.3800 0.3250 0.3400 408,700 -0.01(-2.86%)
Jul 16, 2020 0.3700 0.4000 0.3302 0.3500 1,002,218 -0.03(-7.82%)
Jul 15, 2020 0.7411 0.7411 0.2620 0.3797 8,559,742 -0.13(-25.55%)
Jul 14, 2020 0.5349 0.5430 0.4600 0.5100 1,456,694 +0.02(+3.03%)
Jul 13, 2020 0.4030 0.5074 0.3550 0.4950 4,093,803 +0.11(+30.26%)
Jul 10, 2020 0.2225 0.3800 0.2225 0.3800 2,506,000 +0.16(+72.73%)
Jul 09, 2020 0.2000 0.2225 0.1985 0.2200 1,016,011 +0.02(+10.00%)
Jul 08, 2020 0.1946 0.2000 0.1870 0.2000 1,303,181 +0.01(+5.26%)
Jul 07, 2020 0.1852 0.1900 0.1805 0.1900 355,625 +0.00(+2.59%)
Jul 06, 2020 0.1700 0.1900 0.1650 0.1852 829,728 +0.02(+10.57%)
Jul 02, 2020 0.1690 0.1700 0.1650 0.1675 135,800 +0.00(+2.76%)
Jul 01, 2020 0.1695 0.1700 0.1610 0.1630 146,695 -0.01(-6.32%)
Jun 30, 2020 0.1880 0.1880 0.1675 0.1740 427,227 -0.01(-4.13%)
Jun 29, 2020 0.1899 0.1900 0.1740 0.1815 637,042 +0.01(+3.71%)
Jun 26, 2020 0.1580 0.1895 0.1520 0.1750 506,600 +0.02(+12.90%)
Jun 25, 2020 0.1580 0.1580 0.1520 0.1550 130,410 +0.00(+0.00%)
Jun 24, 2020 0.1568 0.1650 0.1488 0.1550 1,350,304 -0.00(-1.59%)
Jun 23, 2020 0.1549 0.1575 0.1500 0.1575 528,966 +0.00(+2.27%)
Jun 22, 2020 0.1450 0.1550 0.1450 0.1540 227,929 +0.01(+5.84%)
Jun 19, 2020 0.1439 0.1598 0.1410 0.1455 652,000 -0.01(-4.28%)
Jun 18, 2020 0.1504 0.1569 0.1410 0.1520 320,394 +0.00(+1.13%)
Jun 17, 2020 0.1415 0.1570 0.1415 0.1503 558,204 +0.01(+5.85%)
Jun 16, 2020 0.1450 0.1500 0.1410 0.1420 202,345 +0.00(+0.00%)
Jun 15, 2020 0.1500 0.1625 0.1405 0.1420 161,257 -0.01(-4.05%)
Jun 12, 2020 0.1410 0.1545 0.1400 0.1480 420,300 +0.00(+2.07%)
Jun 11, 2020 0.1510 0.1613 0.1420 0.1450 1,105,827 -0.01(-4.16%)
Jun 10, 2020 0.1525 0.1525 0.1460 0.1513 53,507 -0.00(-0.72%)
Jun 09, 2020 0.1630 0.1630 0.1460 0.1524 371,568 -0.01(-3.24%)
Jun 08, 2020 0.1505 0.1600 0.1500 0.1575 437,991 +0.01(+4.30%)
Jun 05, 2020 0.1500 0.1700 0.1450 0.1510 1,181,000 +0.01(+7.86%)
Jun 04, 2020 0.1540 0.1750 0.1400 0.1400 920,971 -0.01(-7.28%)
Jun 03, 2020 0.1600 0.1650 0.1390 0.1510 690,686 -0.01(-4.13%)
Jun 02, 2020 0.1450 0.1600 0.1350 0.1575 208,522 +0.01(+5.00%)
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.