Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biocorrx Inc
(OP:
BICX
)
0.3223
-0.1777 (-35.54%)
Streaming Delayed Price
Updated: 12:17 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
0.0401
0.0425
0.0401
0.0425
12,000
+0.00(+0.00%)
Jan 30, 2017
0.0430
0.0430
0.0425
0.0425
61,500
-0.00(-1.16%)
Jan 27, 2017
0.0390
0.0430
0.0390
0.0430
33,000
+0.00(+10.26%)
Jan 26, 2017
0.0390
0.0406
0.0390
0.0390
445,990
+0.01(+18.90%)
Jan 25, 2017
0.0318
0.0335
0.0318
0.0328
20,000
+0.00(+13.10%)
Jan 24, 2017
0.0290
0.0290
0.0290
0.0290
230,400
-0.01(-14.71%)
Jan 23, 2017
0.0333
0.0345
0.0333
0.0340
45,290
+0.00(+0.00%)
Jan 20, 2017
0.0320
0.0340
0.0320
0.0340
128,736
+0.00(+6.25%)
Jan 19, 2017
0.0320
0.0320
0.0320
0.0320
35,000
+0.00(+0.00%)
Jan 18, 2017
0.0320
0.0320
0.0320
0.0320
3,000
+0.00(+0.95%)
Jan 17, 2017
0.0270
0.0320
0.0270
0.0317
87,124
+0.00(+9.31%)
Jan 13, 2017
0.0290
0.0290
0.0290
0
+0.00(+3.57%)
Jan 12, 2017
0.0290
0.0290
0.0280
0.0280
142,091
-0.00(-3.45%)
Jan 11, 2017
0.0260
0.0290
0.0260
0.0290
71,400
+0.00(+3.57%)
Jan 10, 2017
0.0281
0.0281
0.0280
0.0280
9,844
+0.00(+0.00%)
Jan 09, 2017
0.0280
0.0280
0.0280
0.0280
1,000
-0.00(-3.45%)
Jan 06, 2017
0.0290
0.0290
0.0290
0.0290
800
+0.00(+3.57%)
Jan 05, 2017
0.0300
0.0300
0.0280
0.0280
30,840
+0.00(+0.00%)
Jan 03, 2017
0.0280
0.0280
0.0280
0
-0.00(-6.67%)
Dec 30, 2016
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Dec 29, 2016
0.0300
0.0300
0.0300
0.0300
200
+0.00(+0.00%)
Dec 28, 2016
0.0300
0.0300
0.0300
0.0300
35,300
+0.00(+0.00%)
Dec 27, 2016
0.0300
0.0300
0.0300
0.0300
87,700
+0.00(+0.00%)
Dec 22, 2016
0.0300
0.0300
0.0300
0
-0.00(-14.04%)
Dec 21, 2016
0.0330
0.0349
0.0281
0.0349
10,425
+0.00(+5.76%)
Dec 20, 2016
0.0330
0.0330
0.0330
0.0330
24,000
+0.00(+10.00%)
Dec 19, 2016
0.0262
0.0300
0.0262
0.0300
210,000
+0.00(+7.14%)
Dec 16, 2016
0.0280
0.0280
0.0280
0.0280
20,091
+0.00(+0.00%)
Dec 14, 2016
0.0280
0.0280
0.0280
0
-0.00(-7.25%)
Dec 13, 2016
0.0300
0.0302
0.0300
0.0302
14,851
+0.00(+0.63%)
Dec 12, 2016
0.0280
0.0320
0.0227
0.0300
87,385
+0.00(+7.14%)
Dec 09, 2016
0.0316
0.0320
0.0280
0.0280
104,450
-0.00(-13.85%)
Dec 08, 2016
0.0262
0.0325
0.0250
0.0325
230,000
+0.00(+4.84%)
Dec 07, 2016
0.0300
0.0310
0.0300
0.0310
72,586
-0.00(-4.62%)
Dec 06, 2016
0.0310
0.0325
0.0310
0.0325
10,200
-0.00(-7.14%)
Dec 05, 2016
0.0257
0.0350
0.0250
0.0350
115,399
+0.00(+6.06%)
Dec 02, 2016
0.0310
0.0330
0.0310
0.0330
17,000
+0.00(+6.45%)
Dec 01, 2016
0.0320
0.0320
0.0310
0.0310
9,700
+0.00(+0.00%)
Nov 30, 2016
0.0350
0.0350
0.0310
0.0310
52,500
-0.00(-11.43%)
Nov 29, 2016
0.0330
0.0350
0.0330
0.0350
10,500
+0.00(+2.94%)
Nov 28, 2016
0.0257
0.0350
0.0257
0.0340
227,151
+0.01(+35.46%)
Nov 25, 2016
0.0251
0.0251
0.0251
0.0251
597
-0.00(-7.04%)
Nov 23, 2016
0.0270
0.0270
0.0270
0
-0.00(-9.12%)
Nov 22, 2016
0.0320
0.0326
0.0297
0.0297
185,494
-0.00(-7.16%)
Nov 21, 2016
0.0321
0.0321
0.0320
0.0320
3,000
-0.00(-11.11%)
Nov 18, 2016
0.0351
0.0380
0.0320
0.0360
213,565
+0.00(+2.56%)
Nov 17, 2016
0.0351
0.0351
0.0351
0.0351
34,000
+0.00(+0.00%)
Nov 16, 2016
0.0350
0.0351
0.0255
0.0351
159,574
+0.00(+0.00%)
Nov 15, 2016
0.0360
0.0360
0.0351
0.0351
51,220
-0.00(-10.00%)
Nov 14, 2016
0.0360
0.0390
0.0360
0.0390
68,000
+0.00(+8.33%)
Nov 11, 2016
0.0360
0.0360
0.0360
0.0360
100
-0.00(-1.91%)
Nov 10, 2016
0.0400
0.0400
0.0367
0.0367
406,237
-0.00(-8.25%)
Nov 09, 2016
0.0370
0.0400
0.0352
0.0400
150,993
+0.00(+9.59%)
Nov 08, 2016
0.0365
0.0365
0.0365
0.0365
7,200
-0.00(-3.95%)
Nov 07, 2016
0.0351
0.0380
0.0351
0.0380
33,500
+0.00(+8.57%)
Nov 04, 2016
0.0399
0.0399
0.0350
0.0350
102,184
-0.00(-12.50%)
Nov 03, 2016
0.0375
0.0400
0.0100
0.0400
530,900
+0.00(+0.00%)
Nov 01, 2016
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Oct 31, 2016
0.0400
0.0400
0.0395
0.0400
130,000
+0.00(+6.67%)
Oct 28, 2016
0.0400
0.0400
0.0375
0.0375
100,246
+0.00(+0.00%)
Oct 27, 2016
0.0400
0.0400
0.0375
0.0375
110,000
+0.00(+0.00%)
Oct 26, 2016
0.0375
0.0377
0.0375
0.0375
15,511
-0.00(-2.60%)
Oct 25, 2016
0.0385
0.0385
0.0384
0.0385
86,000
-0.00(-3.75%)
Oct 24, 2016
0.0450
0.0450
0.0400
0.0400
123,595
+0.00(+6.67%)
Oct 20, 2016
0.0375
0.0375
0.0375
0
-0.00(-6.25%)
Oct 19, 2016
0.0375
0.0400
0.0375
0.0400
2,345
+0.00(+0.25%)
Oct 18, 2016
0.0390
0.0399
0.0390
0.0399
3,605
+0.00(+2.31%)
Oct 17, 2016
0.0390
0.0390
0.0390
0.0390
1,660
+0.00(+0.00%)
Oct 14, 2016
0.0400
0.0400
0.0390
0.0390
6,375
+0.00(+0.00%)
Oct 13, 2016
0.0390
0.0390
0.0390
0.0390
810
-0.00(-2.50%)
Oct 12, 2016
0.0399
0.0449
0.0390
0.0400
190,529
+0.00(+0.00%)
Oct 10, 2016
0.0400
0.0400
0.0400
30
+0.00(+0.00%)
Oct 07, 2016
0.0400
0.0400
0.0400
0.0400
3,000
+0.00(+0.25%)
Oct 06, 2016
0.0399
0.0399
0.0399
0.0399
1,000
-0.00(-0.25%)
Oct 05, 2016
0.0399
0.0400
0.0399
0.0400
40,000
+0.00(+2.56%)
Oct 04, 2016
0.0390
0.0400
0.0375
0.0390
154,594
-0.00(-0.26%)
Oct 03, 2016
0.0391
0.0391
0.0391
0.0391
1,350
+0.00(+0.26%)
Sep 30, 2016
0.0390
0.0400
0.0390
0.0390
27,997
-0.00(-2.50%)
Sep 29, 2016
0.0400
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Sep 28, 2016
0.0390
0.0400
0.0390
0.0400
20,600
+0.00(+0.25%)
Sep 27, 2016
0.0390
0.0400
0.0390
0.0399
18,733
-0.00(-0.25%)
Sep 26, 2016
0.0401
0.0401
0.0399
0.0400
227,026
-0.00(-0.25%)
Sep 23, 2016
0.0401
0.0425
0.0401
0.0401
25,000
+0.00(+0.00%)
Sep 22, 2016
0.0430
0.0430
0.0401
0.0401
157,451
-0.00(-8.86%)
Sep 21, 2016
0.0425
0.0450
0.0410
0.0440
161,451
+0.00(+6.02%)
Sep 20, 2016
0.0416
0.0425
0.0410
0.0415
113,963
-0.00(-2.35%)
Sep 19, 2016
0.0420
0.0425
0.0418
0.0425
174,185
+0.00(+0.00%)
Sep 16, 2016
0.0410
0.0425
0.0410
0.0425
12,222
+0.00(+0.00%)
Sep 15, 2016
0.0420
0.0425
0.0406
0.0425
42,720
+0.00(+1.19%)
Sep 13, 2016
0.0420
0.0420
0.0420
0
+0.00(+0.00%)
Sep 12, 2016
0.0442
0.0442
0.0420
0.0420
46,000
+0.00(+2.44%)
Sep 09, 2016
0.0432
0.0432
0.0410
0.0410
77,148
-0.00(-3.53%)
Sep 08, 2016
0.0475
0.0475
0.0425
0.0425
25,000
+0.00(+0.00%)
Sep 07, 2016
0.0475
0.0475
0.0425
0.0425
13,200
-0.00(-5.56%)
Sep 06, 2016
0.0400
0.0450
0.0400
0.0450
53,888
+0.00(+12.50%)
Sep 02, 2016
0.0400
0.0400
0.0400
0
+0.00(+10.19%)
Sep 01, 2016
0.0420
0.0450
0.0363
0.0363
263,564
-0.01(-19.33%)
Aug 31, 2016
0.0420
0.0450
0.0420
0.0450
22,854
+0.00(+9.76%)
Aug 30, 2016
0.0400
0.0550
0.0400
0.0410
21,400
+0.00(+2.50%)
Aug 29, 2016
0.0400
0.0400
0.0400
0.0400
6,000
-0.00(-2.44%)
Aug 26, 2016
0.0400
0.0498
0.0400
0.0410
15,190
+0.00(+2.50%)
Aug 25, 2016
0.0400
0.0400
0.0400
0.0400
500
+0.00(+0.00%)
Aug 24, 2016
0.0551
0.0556
0.0300
0.0400
914,630
-0.02(-28.72%)
Aug 23, 2016
0.0599
0.0600
0.0557
0.0561
127,493
-0.00(-6.15%)
Aug 22, 2016
0.0599
0.0599
0.0521
0.0598
9,275
+0.00(+8.53%)
Aug 19, 2016
0.0551
0.0551
0.0551
0.0551
6,900
-0.00(-8.17%)
Aug 18, 2016
0.0590
0.0600
0.0501
0.0600
71,182
+0.00(+0.17%)
Aug 17, 2016
0.0599
0.0599
0.0550
0.0599
72,497
+0.00(+0.00%)
Aug 16, 2016
0.0560
0.0599
0.0560
0.0599
27,500
+0.00(+0.00%)
Aug 15, 2016
0.0550
0.0600
0.0531
0.0599
43,151
-0.00(-0.17%)
Aug 12, 2016
0.0532
0.0600
0.0500
0.0600
75,250
-0.00(-1.66%)
Aug 11, 2016
0.0600
0.0640
0.0600
0.0610
70,250
+0.00(+1.68%)
Aug 10, 2016
0.0580
0.0600
0.0550
0.0600
245,900
+0.00(+3.45%)
Aug 09, 2016
0.0580
0.0580
0.0580
0.0580
1,500
-0.00(-3.33%)
Aug 08, 2016
0.0617
0.0680
0.0600
0.0600
435,969
-0.01(-7.69%)
Aug 05, 2016
0.0645
0.0650
0.0630
0.0650
72,275
+0.00(+2.51%)
Aug 04, 2016
0.0500
0.0634
0.0500
0.0634
62,850
+0.01(+26.82%)
Aug 03, 2016
0.0450
0.0550
0.0450
0.0500
467,714
+0.01(+11.11%)
Aug 02, 2016
0.0530
0.0537
0.0450
0.0450
34,621
-0.01(-24.87%)
Aug 01, 2016
0.0600
0.0600
0.0530
0.0599
108,867
-0.00(-0.17%)
Jul 29, 2016
0.0600
0.0749
0.0550
0.0600
878,107
+0.00(+0.00%)
Jul 28, 2016
0.0450
0.0699
0.0450
0.0600
586,736
+0.02(+33.63%)
Jul 27, 2016
0.0400
0.0450
0.0400
0.0449
153,516
+0.01(+23.93%)
Jul 26, 2016
0.0305
0.0370
0.0305
0.0362
22,412
+0.01(+16.87%)
Jul 25, 2016
0.0300
0.0310
0.0250
0.0310
87,292
-0.00(-1.15%)
Jul 22, 2016
0.0314
0.0314
0.0314
0.0314
10,000
-0.00(-0.44%)
Jul 21, 2016
0.0281
0.0315
0.0276
0.0315
19,000
+0.00(+13.97%)
Jul 20, 2016
0.0295
0.0325
0.0276
0.0276
21,800
-0.00(-7.87%)
Jul 19, 2016
0.0220
0.0300
0.0220
0.0300
97,519
+0.00(+0.33%)
Jul 18, 2016
0.0277
0.0300
0.0277
0.0299
141,640
+0.00(+8.73%)
Jul 14, 2016
0.0275
0.0275
0.0275
0
+0.00(+7.00%)
Jul 13, 2016
0.0239
0.0257
0.0203
0.0257
13,430
+0.01(+27.23%)
Jul 12, 2016
0.0202
0.0240
0.0202
0.0202
6,100
+0.00(+0.00%)
Jul 08, 2016
0.0202
0.0202
0.0202
0
-0.00(-1.46%)
Jul 07, 2016
0.0258
0.0258
0.0201
0.0205
137,062
-0.01(-25.99%)
Jul 05, 2016
0.0375
0.0375
0.0277
0.0277
204,666
-0.00(-3.82%)
Jul 01, 2016
0.0288
0.0288
0.0288
0
+0.00(+20.00%)
Jun 30, 2016
0.0240
0.0240
0.0240
0.0240
20,000
+0.00(+9.09%)
Jun 29, 2016
0.0209
0.0220
0.0209
0.0220
31,923
+0.00(+10.00%)
Jun 28, 2016
0.0200
0.0200
0.0200
0.0200
22,500
+0.00(+0.00%)
Jun 27, 2016
0.0200
0.0200
0.0200
0.0200
63,331
+0.00(+0.00%)
Jun 24, 2016
0.0200
0.0200
0.0200
0.0200
5,000
+0.00(+0.00%)
Jun 22, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Jun 21, 2016
0.0250
0.0250
0.0160
0.0200
153,000
+0.00(+0.00%)
Jun 20, 2016
0.0210
0.0320
0.0198
0.0200
578,820
+0.00(+0.00%)
Jun 16, 2016
0.0200
0.0200
0.0200
0
-0.00(-0.50%)
Jun 15, 2016
0.0203
0.0205
0.0151
0.0201
76,010
-0.00(-3.46%)
Jun 14, 2016
0.0208
0.0208
0.0208
0.0208
5,880
+0.00(+2.56%)
Jun 13, 2016
0.0203
0.0203
0.0203
0.0203
2,700
+0.00(+1.00%)
Jun 10, 2016
0.0201
0.0201
0.0201
0.0201
24,000
-0.00(-8.64%)
Jun 09, 2016
0.0220
0.0220
0.0220
0.0220
142,512
+0.00(+0.00%)
Jun 08, 2016
0.0200
0.0220
0.0200
0.0220
4,100
+0.00(+9.45%)
Jun 07, 2016
0.0200
0.0201
0.0200
0.0201
44,565
+0.00(+0.50%)
Jun 06, 2016
0.0171
0.0200
0.0170
0.0200
51,750
+0.00(+0.00%)
Jun 03, 2016
0.0166
0.0200
0.0166
0.0200
51,000
+0.00(+20.48%)
Jun 02, 2016
0.0180
0.0180
0.0166
0.0166
45,400
-0.00(-7.78%)
Jun 01, 2016
0.0200
0.0220
0.0180
0.0180
26,015
-0.00(-10.00%)
May 31, 2016
0.0200
0.0200
0.0200
0.0200
30,000
+0.00(+0.00%)
May 27, 2016
0.0200
0.0200
0.0200
0
+0.00(+14.29%)
May 26, 2016
0.0165
0.0187
0.0165
0.0175
16,433
+0.00(+2.94%)
May 25, 2016
0.0230
0.0230
0.0170
0.0170
52,042
-0.01(-26.79%)
May 24, 2016
0.0201
0.0239
0.0200
0.0232
34,300
+0.00(+15.52%)
May 23, 2016
0.0171
0.0201
0.0171
0.0201
5,240
+0.00(+0.00%)
May 20, 2016
0.0201
0.0201
0.0201
0.0201
22,175
+0.00(+0.00%)
May 19, 2016
0.0175
0.0201
0.0175
0.0201
25,650
-0.00(-16.25%)
May 13, 2016
0.0240
0.0240
0.0240
90
-0.00(-1.23%)
May 12, 2016
0.0205
0.0243
0.0205
0.0243
7,000
+0.00(+21.50%)
May 11, 2016
0.0201
0.0201
0.0200
0.0200
81,000
-0.01(-31.03%)
May 05, 2016
0.0290
0.0290
0.0290
0
+0.00(+9.23%)
May 04, 2016
0.0290
0.0290
0.0266
0.0266
12,500
-0.00(-8.13%)
May 03, 2016
0.0270
0.0280
0.0263
0.0289
130,940
+0.00(+7.04%)
May 02, 2016
0.0221
0.0270
0.0221
0.0270
119,100
+0.00(+12.50%)
Apr 29, 2016
0.0240
0.0240
0.0240
0.0240
22,000
+0.00(+0.00%)
Apr 28, 2016
0.0222
0.0241
0.0222
0.0240
48,778
+0.00(+0.00%)
Apr 27, 2016
0.0218
0.0240
0.0218
0.0240
31,110
+0.00(+9.59%)
Apr 26, 2016
0.0216
0.0219
0.0216
0.0219
25,700
+0.00(+9.50%)
Apr 25, 2016
0.0217
0.0217
0.0200
0.0200
30,500
+0.00(+1.78%)
Apr 22, 2016
0.0197
0.0197
0.0197
0.0197
2,000
+0.00(+10.39%)
Apr 21, 2016
0.0230
0.0233
0.0178
0.0178
100,000
-0.00(-12.32%)
Apr 20, 2016
0.0203
0.0203
0.0203
0.0203
11,100
+0.00(+1.00%)
Apr 19, 2016
0.0201
0.0201
0.0201
0.0201
70,000
-0.01(-22.39%)
Apr 18, 2016
0.0231
0.0259
0.0203
0.0259
6,210
+0.00(+12.61%)
Apr 15, 2016
0.0230
0.0230
0.0230
0.0230
900
+0.00(+4.55%)
Apr 13, 2016
0.0220
0.0220
0.0220
0
-0.00(-3.08%)
Apr 12, 2016
0.0240
0.0270
0.0206
0.0227
121,850
+0.00(+12.94%)
Apr 11, 2016
0.0201
0.0201
0.0201
0.0201
10,000
-0.01(-25.56%)
Apr 08, 2016
0.0201
0.0270
0.0201
0.0270
41,000
+0.01(+22.73%)
Apr 07, 2016
0.0214
0.0220
0.0214
0.0220
1,000
-0.00(-12.00%)
Apr 06, 2016
0.0190
0.0250
0.0190
0.0250
90,010
+0.01(+30.89%)
Apr 05, 2016
0.0220
0.0220
0.0191
0.0191
188,282
-0.00(-15.11%)
Apr 01, 2016
0.0225
0.0225
0.0225
0
-0.00(-0.44%)
Mar 31, 2016
0.0225
0.0226
0.0225
0.0226
15,120
+0.00(+2.73%)
Mar 30, 2016
0.0225
0.0225
0.0220
0.0220
10,200
+0.00(+9.45%)
Mar 28, 2016
0.0201
0.0201
0.0201
0
-0.00(-10.67%)
Mar 23, 2016
0.0225
0.0225
0.0225
0
-0.00(-6.25%)
Mar 21, 2016
0.0240
0.0240
0.0240
0
+0.00(+4.35%)
Mar 18, 2016
0.0230
0.0300
0.0230
0.0230
56,200
+0.00(+15.00%)
Mar 17, 2016
0.0200
0.0200
0.0180
0.0200
43,628
+0.00(+9.95%)
Mar 16, 2016
0.0180
0.0182
0.0180
0.0182
1,500
-0.00(-9.05%)
Mar 14, 2016
0.0200
0.0200
0.0200
0
+0.00(+29.03%)
Mar 11, 2016
0.0155
0.0155
0.0155
0.0155
4,524
-0.00(-22.50%)
Mar 10, 2016
0.0155
0.0200
0.0155
0.0200
235,310
+0.00(+31.58%)
Mar 09, 2016
0.0200
0.0200
0.0152
0.0152
102,500
-0.00(-24.00%)
Mar 08, 2016
0.0230
0.0230
0.0199
0.0200
238,847
-0.00(-13.04%)
Mar 07, 2016
0.0236
0.0236
0.0230
0.0230
2,900
-0.00(-2.87%)
Mar 03, 2016
0.0237
0.0237
0.0237
0
+0.00(+2.51%)
Mar 02, 2016
0.0231
0.0231
0.0231
0.0231
2,200
-0.00(-3.35%)
Mar 01, 2016
0.0280
0.0290
0.0233
0.0239
96,400
-0.00(-14.64%)
Feb 29, 2016
0.0280
0.0280
0.0280
0.0280
800
-0.00(-6.67%)
Feb 26, 2016
0.0300
0.0300
0.0300
0.0300
6,525
+0.00(+0.00%)
Feb 25, 2016
0.0281
0.0300
0.0281
0.0300
28,050
+0.00(+7.14%)
Feb 24, 2016
0.0300
0.0300
0.0280
0.0280
75,800
-0.00(-6.67%)
Feb 23, 2016
0.0251
0.0300
0.0250
0.0300
146,625
+0.01(+31.58%)
Feb 19, 2016
0.0228
0.0228
0.0228
0
-0.01(-20.28%)
Feb 16, 2016
0.0286
0.0286
0.0286
0
+0.00(+0.00%)
Feb 12, 2016
0.0286
0.0286
0.0286
0
+0.01(+36.19%)
Feb 11, 2016
0.0210
0.0210
0.0210
0.0210
259,715
-0.00(-8.70%)
Feb 09, 2016
0.0230
0.0230
0.0230
0
+0.00(+4.55%)
Feb 08, 2016
0.0299
0.0299
0.0210
0.0220
40,714
-0.00(-4.35%)
Feb 04, 2016
0.0230
0.0230
0.0230
0
+0.00(+15.00%)
Feb 02, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
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
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.