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 30, 2019 0.0566 0.0600 0.0561 0.0588 149,106 -0.00(-2.00%)
Apr 29, 2019 0.0615 0.0615 0.0480 0.0600 1,694,874 -0.00(-1.96%)
Apr 26, 2019 0.0619 0.0619 0.0591 0.0612 395,500 -0.00(-1.13%)
Apr 25, 2019 0.0628 0.0628 0.0591 0.0619 169,796 +0.00(+0.65%)
Apr 24, 2019 0.0616 0.0616 0.0593 0.0615 614,733 +0.00(+1.65%)
Apr 23, 2019 0.0612 0.0620 0.0591 0.0605 270,131 -0.00(-2.42%)
Apr 22, 2019 0.0629 0.0630 0.0600 0.0620 473,287 +0.00(+0.16%)
Apr 18, 2019 0.0600 0.0635 0.0598 0.0619 405,700 +0.00(+2.15%)
Apr 17, 2019 0.0600 0.0639 0.0600 0.0606 696,159 -0.00(-5.02%)
Apr 16, 2019 0.0639 0.0639 0.0613 0.0638 437,764 +0.00(+3.74%)
Apr 15, 2019 0.0611 0.0639 0.0611 0.0615 433,628 +0.00(+0.65%)
Apr 12, 2019 0.0658 0.0675 0.0602 0.0611 693,000 -0.00(-3.02%)
Apr 11, 2019 0.0610 0.0679 0.0600 0.0630 976,735 +0.00(+3.28%)
Apr 10, 2019 0.0620 0.0689 0.0610 0.0610 489,234 -0.00(-0.49%)
Apr 09, 2019 0.0695 0.0695 0.0610 0.0613 670,452 -0.00(-0.97%)
Apr 08, 2019 0.0656 0.0656 0.0605 0.0619 1,315,714 -0.00(-5.21%)
Apr 05, 2019 0.0670 0.0699 0.0620 0.0653 527,600 -0.00(-2.54%)
Apr 04, 2019 0.0660 0.0698 0.0650 0.0670 644,782 +0.00(+1.52%)
Apr 03, 2019 0.0695 0.0700 0.0650 0.0660 421,044 -0.00(-5.71%)
Apr 02, 2019 0.0685 0.0700 0.0675 0.0700 219,141 +0.00(+0.00%)
Apr 01, 2019 0.0675 0.0710 0.0675 0.0700 474,635 -0.00(-0.43%)
Mar 29, 2019 0.0720 0.0720 0.0680 0.0703 852,200 -0.00(-2.36%)
Mar 28, 2019 0.0688 0.0720 0.0679 0.0720 676,959 +0.00(+1.12%)
Mar 27, 2019 0.0715 0.0715 0.0679 0.0712 461,482 +0.00(+2.15%)
Mar 26, 2019 0.0710 0.0710 0.0697 0.0697 294,500 +0.00(+1.75%)
Mar 25, 2019 0.0700 0.0719 0.0670 0.0685 706,423 -0.00(-2.14%)
Mar 22, 2019 0.0694 0.0715 0.0679 0.0700 393,000 +0.00(+0.86%)
Mar 21, 2019 0.0696 0.0719 0.0650 0.0694 1,530,209 +0.00(+0.43%)
Mar 20, 2019 0.0655 0.0709 0.0655 0.0691 485,018 +0.00(+2.07%)
Mar 19, 2019 0.0660 0.0689 0.0650 0.0677 613,544 -0.00(-0.44%)
Mar 18, 2019 0.0695 0.0730 0.0649 0.0680 599,969 -0.00(-2.72%)
Mar 15, 2019 0.0700 0.0730 0.0660 0.0699 221,700 -0.00(-0.14%)
Mar 14, 2019 0.0745 0.0745 0.0631 0.0700 1,437,694 -0.00(-2.78%)
Mar 13, 2019 0.0700 0.0740 0.0690 0.0720 758,943 +0.00(+0.00%)
Mar 12, 2019 0.0780 0.0780 0.0690 0.0720 1,044,998 +0.00(+4.65%)
Mar 11, 2019 0.0680 0.0710 0.0660 0.0688 587,161 -0.00(-0.29%)
Mar 08, 2019 0.0660 0.0699 0.0620 0.0690 258,100 +0.00(+1.47%)
Mar 07, 2019 0.0630 0.0699 0.0630 0.0680 555,309 -0.00(-1.45%)
Mar 06, 2019 0.0690 0.0690 0.0660 0.0690 392,025 +0.00(+0.00%)
Mar 05, 2019 0.0652 0.0699 0.0640 0.0690 639,589 +0.00(+5.83%)
Mar 04, 2019 0.0660 0.0680 0.0620 0.0652 272,395 +0.00(+2.03%)
Mar 01, 2019 0.0680 0.0680 0.0604 0.0639 261,900 -0.00(-6.03%)
Feb 28, 2019 0.0625 0.0690 0.0625 0.0680 232,354 +0.00(+4.78%)
Feb 27, 2019 0.0685 0.0703 0.0600 0.0649 1,301,918 -0.00(-0.92%)
Feb 26, 2019 0.0669 0.0669 0.0600 0.0655 1,873,403 +0.00(+2.66%)
Feb 25, 2019 0.0685 0.0685 0.0619 0.0638 2,402,253 -0.00(-6.86%)
Feb 22, 2019 0.0750 0.0750 0.0660 0.0685 1,310,100 -0.01(-8.05%)
Feb 21, 2019 0.0800 0.0810 0.0720 0.0745 684,631 -0.00(-3.87%)
Feb 20, 2019 0.0710 0.0805 0.0710 0.0775 368,642 +0.00(+0.65%)
Feb 19, 2019 0.0778 0.0778 0.0700 0.0770 496,814 +0.00(+6.21%)
Feb 15, 2019 0.0738 0.0745 0.0700 0.0725 863,800 +0.00(+3.42%)
Feb 14, 2019 0.0690 0.0740 0.0666 0.0701 1,528,620 +0.00(+1.59%)
Feb 13, 2019 0.0675 0.0700 0.0664 0.0690 413,996 +0.00(+1.62%)
Feb 12, 2019 0.0670 0.0700 0.0655 0.0679 839,573 -0.00(-3.00%)
Feb 11, 2019 0.0660 0.0730 0.0660 0.0700 418,910 +0.00(+1.74%)
Feb 08, 2019 0.0700 0.0700 0.0638 0.0688 453,500 +0.00(+2.69%)
Feb 07, 2019 0.0669 0.0723 0.0637 0.0670 575,319 +0.00(+5.18%)
Feb 06, 2019 0.0720 0.0740 0.0614 0.0637 1,561,201 -0.01(-11.53%)
Feb 05, 2019 0.0711 0.0720 0.0700 0.0720 689,480 +0.00(+0.00%)
Feb 04, 2019 0.0770 0.0827 0.0700 0.0720 917,107 -0.00(-6.01%)
Feb 01, 2019 0.0845 0.0845 0.0751 0.0766 933,700 -0.01(-6.59%)
Jan 31, 2019 0.0790 0.0850 0.0750 0.0820 1,012,508 +0.00(+2.50%)
Jan 30, 2019 0.0905 0.0910 0.0800 0.0800 1,397,981 -0.01(-11.41%)
Jan 29, 2019 0.0913 0.0913 0.0860 0.0903 3,059,309 +0.01(+10.12%)
Jan 28, 2019 0.0794 0.0915 0.0791 0.0820 1,884,056 +0.00(+3.54%)
Jan 25, 2019 0.0680 0.0793 0.0680 0.0792 1,149,200 +0.01(+13.14%)
Jan 24, 2019 0.0700 0.0700 0.0650 0.0700 394,254 +0.00(+0.72%)
Jan 23, 2019 0.0700 0.0700 0.0661 0.0695 149,243 +0.00(+0.43%)
Jan 22, 2019 0.0710 0.0710 0.0666 0.0692 416,397 -0.00(-1.14%)
Jan 18, 2019 0.0686 0.0700 0.0661 0.0700 960,600 +0.00(+1.45%)
Jan 17, 2019 0.0699 0.0699 0.0660 0.0690 270,129 +0.00(+3.76%)
Jan 16, 2019 0.0655 0.0700 0.0655 0.0665 990,455 -0.00(-5.00%)
Jan 15, 2019 0.0737 0.0750 0.0651 0.0700 1,565,595 -0.00(-4.76%)
Jan 14, 2019 0.0735 0.0735 0.0650 0.0735 1,524,767 +0.00(+6.52%)
Jan 11, 2019 0.0660 0.0750 0.0655 0.0690 1,522,400 +0.00(+2.99%)
Jan 10, 2019 0.0600 0.0690 0.0600 0.0670 1,687,704 +0.01(+13.56%)
Jan 09, 2019 0.0582 0.0590 0.0550 0.0590 1,259,674 +0.00(+2.08%)
Jan 08, 2019 0.0519 0.0578 0.0500 0.0578 655,198 +0.00(+7.24%)
Jan 07, 2019 0.0500 0.0539 0.0490 0.0539 405,655 +0.00(+7.80%)
Jan 04, 2019 0.0500 0.0510 0.0490 0.0500 375,700 +0.00(+0.00%)
Jan 03, 2019 0.0500 0.0520 0.0490 0.0500 554,981 -0.00(-3.85%)
Jan 02, 2019 0.0509 0.0520 0.0488 0.0520 281,526 +0.00(+1.96%)
Dec 31, 2018 0.0497 0.0520 0.0470 0.0510 249,200 +0.00(+3.45%)
Dec 28, 2018 0.0460 0.0508 0.0460 0.0493 975,400 +0.00(+0.61%)
Dec 27, 2018 0.0491 0.0499 0.0470 0.0490 688,458 +0.00(+1.03%)
Dec 26, 2018 0.0508 0.0517 0.0481 0.0485 695,905 -0.00(-5.64%)
Dec 24, 2018 0.0500 0.0520 0.0496 0.0514 135,800 +0.00(+3.21%)
Dec 21, 2018 0.0528 0.0549 0.0490 0.0498 622,000 -0.00(-2.35%)
Dec 20, 2018 0.0520 0.0527 0.0480 0.0510 1,316,825 -0.00(-3.23%)
Dec 19, 2018 0.0520 0.0549 0.0520 0.0527 179,357 -0.00(-4.18%)
Dec 18, 2018 0.0510 0.0552 0.0510 0.0550 742,770 +0.00(+5.57%)
Dec 17, 2018 0.0555 0.0570 0.0510 0.0521 818,167 -0.00(-3.87%)
Dec 14, 2018 0.0560 0.0579 0.0520 0.0542 658,500 -0.00(-3.21%)
Dec 13, 2018 0.0533 0.0570 0.0511 0.0560 800,566 +0.00(+0.00%)
Dec 12, 2018 0.0570 0.0570 0.0542 0.0560 486,362 -0.00(-1.75%)
Dec 11, 2018 0.0569 0.0570 0.0500 0.0570 911,755 +0.00(+3.64%)
Dec 10, 2018 0.0540 0.0569 0.0515 0.0550 322,961 -0.00(-1.79%)
Dec 07, 2018 0.0530 0.0580 0.0520 0.0560 471,300 -0.00(-1.23%)
Dec 06, 2018 0.0516 0.0570 0.0500 0.0567 717,791 +0.00(+3.28%)
Dec 04, 2018 0.0580 0.0595 0.0510 0.0549 192,900 +0.00(+5.58%)
Dec 03, 2018 0.0599 0.0599 0.0510 0.0520 352,172 -0.00(-5.45%)
Nov 30, 2018 0.0570 0.0571 0.0540 0.0550 241,800 -0.00(-3.51%)
Nov 29, 2018 0.0600 0.0600 0.0568 0.0570 681,575 -0.00(-5.00%)
Nov 28, 2018 0.0580 0.0625 0.0560 0.0600 1,482,432 +0.01(+11.73%)
Nov 27, 2018 0.0540 0.0540 0.0480 0.0537 530,694 -0.00(-0.74%)
Nov 26, 2018 0.0610 0.0610 0.0460 0.0541 2,750,551 -0.00(-1.64%)
Nov 23, 2018 0.0576 0.0608 0.0530 0.0550 663,500 -0.00(-8.33%)
Nov 21, 2018 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
Nov 20, 2018 0.0600 0.0600 0.0540 0.0580 512,247 -0.00(-3.33%)
Nov 19, 2018 0.0620 0.0620 0.0600 0.0600 182,200 -0.00(-0.33%)
Nov 16, 2018 0.0664 0.0664 0.0600 0.0602 915,800 -0.00(-5.20%)
Nov 15, 2018 0.0700 0.0700 0.0583 0.0635 237,498 +0.00(+8.55%)
Nov 14, 2018 0.0615 0.0615 0.0583 0.0585 394,471 -0.00(-2.50%)
Nov 13, 2018 0.0575 0.0640 0.0573 0.0600 456,538 +0.00(+0.00%)
Nov 12, 2018 0.0650 0.0650 0.0574 0.0600 295,270 -0.00(-7.41%)
Nov 09, 2018 0.0590 0.0650 0.0580 0.0648 1,104,600 +0.01(+10.20%)
Nov 08, 2018 0.0650 0.0650 0.0574 0.0588 286,209 -0.00(-5.01%)
Nov 07, 2018 0.0645 0.0645 0.0571 0.0619 257,855 +0.00(+3.17%)
Nov 06, 2018 0.0571 0.0650 0.0571 0.0600 866,105 -0.00(-1.48%)
Nov 05, 2018 0.0650 0.0650 0.0585 0.0609 420,649 +0.00(+2.53%)
Nov 02, 2018 0.0610 0.0610 0.0580 0.0594 523,000 -0.00(-0.67%)
Nov 01, 2018 0.0600 0.0610 0.0580 0.0598 721,245 -0.00(-0.33%)
Oct 31, 2018 0.0650 0.0655 0.0580 0.0600 374,348 -0.00(-6.25%)
Oct 30, 2018 0.0690 0.0690 0.0571 0.0640 771,609 +0.00(+0.79%)
Oct 29, 2018 0.0630 0.0640 0.0580 0.0635 466,744 -0.00(-2.31%)
Oct 26, 2018 0.0590 0.0650 0.0580 0.0650 708,200 +0.01(+12.07%)
Oct 25, 2018 0.0575 0.0600 0.0575 0.0580 523,762 -0.00(-1.69%)
Oct 24, 2018 0.0614 0.0614 0.0580 0.0590 1,017,853 -0.00(-6.35%)
Oct 23, 2018 0.0631 0.0650 0.0605 0.0630 924,216 -0.00(-1.56%)
Oct 22, 2018 0.0650 0.0700 0.0635 0.0640 1,182,471 -0.00(-4.48%)
Oct 19, 2018 0.0700 0.0700 0.0670 0.0670 904,600 -0.00(-3.18%)
Oct 18, 2018 0.0699 0.0699 0.0670 0.0692 907,200 -0.00(-1.00%)
Oct 17, 2018 0.0650 0.0699 0.0631 0.0699 1,160,370 +0.01(+9.05%)
Oct 16, 2018 0.0700 0.0700 0.0639 0.0641 3,162,226 -0.01(-8.17%)
Oct 15, 2018 0.0725 0.0750 0.0685 0.0698 889,034 -0.00(-0.14%)
Oct 12, 2018 0.0750 0.0750 0.0684 0.0699 1,901,400 -0.00(-2.92%)
Oct 11, 2018 0.0705 0.0750 0.0701 0.0720 392,901 +0.00(+1.84%)
Oct 10, 2018 0.0710 0.0740 0.0701 0.0707 1,319,478 -0.00(-0.42%)
Oct 09, 2018 0.0705 0.0720 0.0701 0.0710 558,639 +0.00(+0.71%)
Oct 08, 2018 0.0729 0.0729 0.0701 0.0705 478,515 -0.00(-2.08%)
Oct 05, 2018 0.0720 0.0729 0.0701 0.0720 886,000 -0.00(-1.23%)
Oct 04, 2018 0.0701 0.0730 0.0675 0.0729 1,061,009 +0.00(+3.99%)
Oct 03, 2018 0.0720 0.0760 0.0700 0.0701 1,841,206 -0.00(-6.53%)
Oct 02, 2018 0.0682 0.0750 0.0680 0.0750 693,313 +0.00(+5.63%)
Oct 01, 2018 0.0700 0.0720 0.0670 0.0710 1,455,996 +0.00(+1.57%)
Sep 28, 2018 0.0700 0.0710 0.0660 0.0699 790,800 +0.00(+0.00%)
Sep 27, 2018 0.0760 0.0760 0.0670 0.0699 1,268,709 -0.01(-6.92%)
Sep 26, 2018 0.0650 0.0830 0.0650 0.0751 4,536,097 +0.01(+11.26%)
Sep 25, 2018 0.0650 0.0690 0.0650 0.0675 163,455 -0.00(-2.88%)
Sep 24, 2018 0.0698 0.0700 0.0650 0.0695 659,865 +0.00(+3.73%)
Sep 21, 2018 0.0700 0.0700 0.0650 0.0670 825,700 -0.00(-4.29%)
Sep 20, 2018 0.0720 0.0720 0.0670 0.0700 502,500 -0.00(-4.11%)
Sep 19, 2018 0.0750 0.0750 0.0650 0.0730 3,342,938 +0.01(+7.51%)
Sep 18, 2018 0.0672 0.0740 0.0660 0.0679 1,403,037 +0.00(+1.04%)
Sep 17, 2018 0.0640 0.0672 0.0640 0.0672 773,005 +0.00(+3.38%)
Sep 14, 2018 0.0660 0.0670 0.0635 0.0650 707,200 -0.00(-3.27%)
Sep 13, 2018 0.0640 0.0672 0.0630 0.0672 413,640 +0.00(+3.38%)
Sep 12, 2018 0.0675 0.0675 0.0630 0.0650 1,096,112 -0.00(-3.70%)
Sep 11, 2018 0.0636 0.0685 0.0630 0.0675 384,267 -0.00(-0.59%)
Sep 10, 2018 0.0695 0.0735 0.0622 0.0679 1,906,851 -0.00(-1.59%)
Sep 07, 2018 0.0750 0.0750 0.0670 0.0690 839,800 -0.00(-5.35%)
Sep 06, 2018 0.0660 0.0800 0.0641 0.0729 3,103,650 +0.01(+9.30%)
Sep 05, 2018 0.0632 0.0690 0.0632 0.0667 1,213,629 +0.00(+5.54%)
Sep 04, 2018 0.0641 0.0675 0.0632 0.0632 564,767 -0.00(-1.25%)
Aug 31, 2018 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Aug 30, 2018 0.0674 0.0674 0.0640 0.0640 600,787 -0.00(-4.48%)
Aug 29, 2018 0.0630 0.0679 0.0630 0.0670 667,064 +0.00(+6.35%)
Aug 28, 2018 0.0650 0.0650 0.0620 0.0630 1,013,353 -0.00(-0.79%)
Aug 27, 2018 0.0660 0.0660 0.0615 0.0635 1,108,446 +0.00(+0.79%)
Aug 24, 2018 0.0650 0.0675 0.0620 0.0630 2,089,800 -0.00(-1.56%)
Aug 23, 2018 0.0660 0.0690 0.0630 0.0640 1,317,908 -0.00(-7.11%)
Aug 22, 2018 0.0680 0.0700 0.0635 0.0689 1,255,068 +0.00(+7.66%)
Aug 21, 2018 0.0639 0.0700 0.0610 0.0640 791,593 +0.00(+0.95%)
Aug 20, 2018 0.0605 0.0639 0.0600 0.0634 1,096,448 +0.00(+2.26%)
Aug 17, 2018 0.0639 0.0639 0.0605 0.0620 1,808,400 -0.00(-1.59%)
Aug 16, 2018 0.0602 0.0639 0.0600 0.0630 1,415,924 +0.00(+0.00%)
Aug 15, 2018 0.0675 0.0700 0.0592 0.0630 2,624,576 -0.01(-7.35%)
Aug 14, 2018 0.0795 0.0810 0.0655 0.0680 3,138,579 -0.01(-15.00%)
Aug 13, 2018 0.0850 0.0900 0.0715 0.0800 3,356,893 -0.00(-4.19%)
Aug 10, 2018 0.0700 0.0875 0.0680 0.0835 9,107,300 +0.02(+24.63%)
Aug 09, 2018 0.0575 0.0710 0.0571 0.0670 4,326,595 +0.01(+17.54%)
Aug 08, 2018 0.0570 0.0575 0.0550 0.0570 853,765 -0.00(-0.18%)
Aug 07, 2018 0.0562 0.0574 0.0550 0.0571 682,649 +0.00(+1.96%)
Aug 06, 2018 0.0565 0.0575 0.0551 0.0560 535,108 -0.00(-2.10%)
Aug 03, 2018 0.0588 0.0588 0.0550 0.0572 1,037,000 -0.00(-1.21%)
Aug 02, 2018 0.0567 0.0589 0.0545 0.0579 1,036,228 +0.00(+0.17%)
Aug 01, 2018 0.0550 0.0580 0.0550 0.0578 1,169,573 +0.00(+5.47%)
Jul 31, 2018 0.0590 0.0590 0.0530 0.0548 2,546,518 -0.00(-5.52%)
Jul 30, 2018 0.0600 0.0600 0.0566 0.0580 906,564 -0.00(-1.19%)
Jul 27, 2018 0.0600 0.0600 0.0570 0.0587 804,500 -0.00(-1.34%)
Jul 26, 2018 0.0592 0.0600 0.0560 0.0595 1,152,928 +0.00(+6.25%)
Jul 25, 2018 0.0573 0.0595 0.0551 0.0560 1,297,705 -0.00(-0.88%)
Jul 24, 2018 0.0585 0.0600 0.0560 0.0565 1,280,997 +0.00(+0.89%)
Jul 23, 2018 0.0555 0.0620 0.0550 0.0560 1,164,651 -0.00(-6.82%)
Jul 20, 2018 0.0675 0.0675 0.0550 0.0601 1,253,996 +0.00(+6.37%)
Jul 19, 2018 0.0570 0.0574 0.0550 0.0565 839,142 -0.00(-0.88%)
Jul 18, 2018 0.0600 0.0600 0.0550 0.0570 1,021,481 +0.00(+1.79%)
Jul 17, 2018 0.0550 0.0600 0.0550 0.0560 1,749,605 -0.00(-3.78%)
Jul 16, 2018 0.0592 0.0600 0.0550 0.0582 782,954 -0.00(-2.18%)
Jul 13, 2018 0.0610 0.0610 0.0552 0.0595 927,849 -0.00(-2.46%)
Jul 12, 2018 0.0630 0.0640 0.0588 0.0610 1,794,676 -0.00(-3.17%)
Jul 11, 2018 0.0587 0.0670 0.0587 0.0630 426,462 +0.00(+0.00%)
Jul 10, 2018 0.0650 0.0720 0.0630 0.0630 736,241 -0.00(-3.08%)
Jul 09, 2018 0.0590 0.0650 0.0535 0.0650 1,423,510 +0.01(+10.17%)
Jul 06, 2018 0.0629 0.0629 0.0551 0.0590 2,510,400 -0.00(-1.17%)
Jul 05, 2018 0.0709 0.0709 0.0575 0.0597 2,559,411 -0.01(-15.80%)
Jul 03, 2018 0.0709 0.0709 0.0709 0 -0.00(-0.14%)
Jul 02, 2018 0.0555 0.0800 0.0540 0.0710 6,574,227 +0.02(+29.09%)
Jun 29, 2018 0.0639 0.0639 0.0451 0.0550 7,628,089 -0.01(-13.93%)
Jun 28, 2018 0.0645 0.0660 0.0600 0.0639 2,173,980 -0.00(-1.31%)
Jun 27, 2018 0.0650 0.0680 0.0630 0.0648 1,699,317 +0.00(+0.50%)
Jun 26, 2018 0.0630 0.0680 0.0620 0.0644 1,116,397 -0.00(-3.84%)
Jun 25, 2018 0.0666 0.0700 0.0628 0.0670 1,359,282 +0.00(+0.56%)
Jun 22, 2018 0.0653 0.0690 0.0627 0.0666 1,488,103 -0.00(-2.02%)
Jun 21, 2018 0.0655 0.0690 0.0650 0.0680 1,075,065 +0.00(+1.52%)
Jun 20, 2018 0.0697 0.0697 0.0650 0.0670 746,262 -0.00(-2.92%)
Jun 19, 2018 0.0700 0.0700 0.0650 0.0690 829,528 -0.00(-0.14%)
Jun 18, 2018 0.0691 0.0698 0.0651 0.0691 803,684 +0.00(+2.37%)
Jun 15, 2018 0.0730 0.0700 0.0675 1,008,658 -0.00(-3.57%)
Jun 14, 2018 0.0710 0.0750 0.0693 0.0700 1,409,535 -0.00(-1.41%)
Jun 13, 2018 0.0770 0.0770 0.0678 0.0710 1,955,029 -0.00(-0.56%)
Jun 12, 2018 0.0675 0.0740 0.0650 0.0714 2,662,904 +0.00(+5.78%)
Jun 11, 2018 0.0678 0.0700 0.0620 0.0675 1,140,477 -0.00(-0.44%)
Jun 08, 2018 0.0631 0.0700 0.0620 0.0678 1,517,167 +0.00(+4.31%)
Jun 07, 2018 0.0680 0.0680 0.0627 0.0650 3,525,003 -0.00(-4.41%)
Jun 06, 2018 0.0680 0.0683 0.0650 0.0680 2,328,152 +0.00(+1.34%)
Jun 05, 2018 0.0685 0.0700 0.0671 0.0671 2,079,568 -0.00(-5.49%)
Jun 04, 2018 0.0691 0.0730 0.0680 0.0710 1,684,964 -0.00(-1.39%)
Jun 01, 2018 0.0730 0.0730 0.0692 0.0720 1,252,347 -0.00(-1.37%)
May 31, 2018 0.0720 0.0790 0.0700 0.0730 1,868,808 -0.00(-1.68%)
May 30, 2018 0.0770 0.0800 0.0700 0.0742 1,978,206 -0.00(-3.57%)
May 29, 2018 0.0776 0.0820 0.0717 0.0770 1,368,126 -0.00(-4.23%)
May 25, 2018 0.0804 0.0804 0.0804 0 +0.00(+5.79%)
May 24, 2018 0.0820 0.0845 0.0740 0.0760 2,906,894 -0.01(-8.43%)
May 23, 2018 0.0752 0.0879 0.0741 0.0830 2,177,190 +0.01(+12.93%)
May 22, 2018 0.0680 0.0798 0.0660 0.0735 3,603,611 +0.01(+8.09%)
May 21, 2018 0.0710 0.0710 0.0656 0.0680 3,027,082 -0.00(-2.86%)
May 18, 2018 0.0800 0.0800 0.0680 0.0700 6,601,866 -0.01(-11.39%)
May 17, 2018 0.0818 0.0875 0.0789 0.0790 2,297,524 -0.00(-4.82%)
May 16, 2018 0.0900 0.0900 0.0771 0.0830 4,163,699 -0.00(-4.05%)
May 15, 2018 0.0800 0.0950 0.0800 0.0865 6,963,490 -0.01(-13.50%)
May 14, 2018 0.0965 0.1030 0.0890 0.1000 5,213,413 +0.00(+1.01%)
May 11, 2018 0.0901 0.1020 0.0843 0.0990 8,338,201 +0.02(+18.14%)
May 10, 2018 0.0768 0.0840 0.0721 0.0838 3,335,323 +0.01(+12.60%)
May 09, 2018 0.0690 0.0799 0.0665 0.0744 4,928,669 +0.00(+6.31%)
May 08, 2018 0.0680 0.0700 0.0640 0.0700 3,075,992 +0.00(+6.06%)
May 07, 2018 0.0740 0.0740 0.0625 0.0660 2,677,102 -0.01(-8.33%)
May 04, 2018 0.0740 0.0740 0.0688 0.0720 3,257,929 +0.00(+1.98%)
May 03, 2018 0.0650 0.0760 0.0650 0.0706 3,236,483 +0.00(+2.92%)
May 02, 2018 0.0742 0.0867 0.0625 0.0686 8,778,002 -0.01(-8.53%)
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.