Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Progressive Care Inc (OP: RXMD )

1.810 UNCHANGED
Streaming Delayed Price Updated: 3:42 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 (%)
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%)
Aug 01, 2016 0.0310 0.0320 0.0300 0.0313 418,840 +0.00(+0.22%)
Jul 29, 2016 0.0330 0.0335 0.0310 0.0312 690,702 -0.00(-7.69%)
Jul 28, 2016 0.0294 0.0338 0.0294 0.0338 2,551,987 +0.00(+14.97%)
Jul 27, 2016 0.0320 0.0330 0.0269 0.0294 3,493,086 -0.00(-8.13%)
Jul 26, 2016 0.0347 0.0347 0.0290 0.0320 6,772,455 -0.00(-10.61%)
Jul 25, 2016 0.0336 0.0365 0.0330 0.0358 2,211,126 +0.00(+2.29%)
Jul 22, 2016 0.0340 0.0355 0.0330 0.0350 796,100 -0.00(-1.41%)
Jul 21, 2016 0.0365 0.0377 0.0340 0.0355 511,145 -0.00(-2.74%)
Jul 20, 2016 0.0377 0.0383 0.0321 0.0365 1,632,357 -0.00(-3.18%)
Jul 19, 2016 0.0364 0.0389 0.0350 0.0377 2,092,944 -0.00(-1.95%)
Jul 18, 2016 0.0408 0.0420 0.0363 0.0384 1,397,376 -0.00(-5.76%)
Jul 15, 2016 0.0420 0.0436 0.0389 0.0408 1,050,627 -0.00(-1.92%)
Jul 14, 2016 0.0379 0.0440 0.0379 0.0416 2,720,858 +0.00(+9.76%)
Jul 13, 2016 0.0386 0.0386 0.0360 0.0379 998,385 +0.00(+2.01%)
Jul 12, 2016 0.0386 0.0386 0.0360 0.0372 1,006,976 +0.00(+1.79%)
Jul 11, 2016 0.0340 0.0370 0.0340 0.0365 154,740 +0.00(+7.35%)
Jul 08, 2016 0.0338 0.0338 0.0340 600,486 +0.00(+0.59%)
Jul 07, 2016 0.0368 0.0370 0.0320 0.0338 1,975,985 -0.00(-8.65%)
Jul 05, 2016 0.0365 0.0379 0.0350 0.0370 942,370 +0.00(+2.78%)
Jul 01, 2016 0.0360 0.0360 0.0360 0 -0.00(-2.44%)
Jun 30, 2016 0.0380 0.0390 0.0350 0.0369 786,429 -0.00(-2.89%)
Jun 29, 2016 0.0394 0.0400 0.0358 0.0380 893,826 -0.00(-3.55%)
Jun 28, 2016 0.0366 0.0410 0.0360 0.0394 1,483,560 -0.00(-3.90%)
Jun 27, 2016 0.0340 0.0430 0.0330 0.0410 2,370,130 +0.01(+17.14%)
Jun 24, 2016 0.0350 0.0385 0.0301 0.0350 1,417,544 -0.00(-10.26%)
Jun 23, 2016 0.0345 0.0398 0.0345 0.0390 1,773,560 +0.00(+7.14%)
Jun 22, 2016 0.0390 0.0390 0.0345 0.0364 3,422,970 -0.00(-8.95%)
Jun 21, 2016 0.0414 0.0422 0.0380 0.0400 576,195 -0.00(-3.67%)
Jun 20, 2016 0.0440 0.0440 0.0383 0.0415 527,058 -0.00(-1.19%)
Jun 17, 2016 0.0340 0.0435 0.0340 0.0420 1,795,996 +0.01(+18.31%)
Jun 16, 2016 0.0410 0.0410 0.0310 0.0355 7,852,939 -0.01(-19.32%)
Jun 15, 2016 0.0462 0.0470 0.0375 0.0440 4,798,813 -0.00(-8.90%)
Jun 14, 2016 0.0485 0.0489 0.0441 0.0483 700,250 -0.00(-0.41%)
Jun 13, 2016 0.0475 0.0496 0.0435 0.0485 2,882,742 +0.00(+2.11%)
Jun 10, 2016 0.0468 0.0475 0.0440 0.0475 1,201,730 -0.00(-0.63%)
Jun 09, 2016 0.0468 0.0490 0.0450 0.0478 2,365,339 -0.00(-2.45%)
Jun 08, 2016 0.0497 0.0497 0.0468 0.0490 767,506 -0.00(-1.41%)
Jun 07, 2016 0.0510 0.0519 0.0467 0.0497 1,024,751 -0.00(-0.60%)
Jun 06, 2016 0.0530 0.0530 0.0470 0.0500 1,203,563 -0.00(-1.77%)
Jun 03, 2016 0.0508 0.0539 0.0490 0.0509 2,945,491 -0.00(-1.17%)
Jun 02, 2016 0.0489 0.0523 0.0471 0.0515 2,907,250 +0.00(+5.32%)
Jun 01, 2016 0.0490 0.0495 0.0451 0.0489 1,205,885 +0.00(+0.82%)
May 31, 2016 0.0485 0.0499 0.0460 0.0485 1,184,399 +0.00(+1.25%)
May 27, 2016 0.0479 0.0479 0.0479 0 -0.00(-0.21%)
May 26, 2016 0.0488 0.0510 0.0461 0.0480 1,187,237 +0.00(+0.42%)
May 25, 2016 0.0490 0.0520 0.0470 0.0478 3,223,552 -0.00(-2.25%)
May 24, 2016 0.0470 0.0489 0.0438 0.0489 2,445,720 +0.00(+4.26%)
May 23, 2016 0.0430 0.0480 0.0415 0.0469 3,027,351 +0.00(+10.35%)
May 20, 2016 0.0378 0.0430 0.0375 0.0425 3,141,078 +0.01(+13.68%)
May 19, 2016 0.0371 0.0379 0.0331 0.0374 899,250 +0.00(+0.50%)
May 18, 2016 0.0377 0.0380 0.0350 0.0372 1,326,792 -0.00(-1.59%)
May 17, 2016 0.0379 0.0379 0.0350 0.0378 1,565,212 +0.00(+2.16%)
May 16, 2016 0.0328 0.0380 0.0328 0.0370 1,408,380 +0.00(+8.82%)
May 13, 2016 0.0350 0.0350 0.0322 0.0340 603,576 -0.00(-2.86%)
May 12, 2016 0.0354 0.0370 0.0341 0.0350 1,043,094 -0.00(-1.41%)
May 11, 2016 0.0360 0.0380 0.0339 0.0355 1,159,922 -0.00(-3.74%)
May 10, 2016 0.0362 0.0375 0.0341 0.0369 1,887,622 +0.00(+1.32%)
May 09, 2016 0.0350 0.0380 0.0350 0.0364 1,152,274 +0.00(+4.00%)
May 06, 2016 0.0336 0.0350 0.0325 0.0350 1,321,229 +0.00(+0.61%)
May 05, 2016 0.0330 0.0380 0.0326 0.0348 359,437 +0.00(+5.42%)
May 04, 2016 0.0350 0.0365 0.0321 0.0330 1,402,629 -0.00(-5.44%)
May 03, 2016 0.0340 0.0351 0.0330 0.0349 1,700,197 +0.00(+2.65%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.