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
Bioadaptives Inc
(OP:
BDPT
)
0.0005
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 13, 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 (%)
Dec 31, 2021
0.0110
0.0110
0.0100
0.0104
431,632
+0.00(+4.00%)
Dec 30, 2021
0.0099
0.0125
0.0097
0.0100
2,242,934
+0.00(+8.70%)
Dec 29, 2021
0.0100
0.0102
0.0092
0.0092
1,712,550
-0.00(-1.08%)
Dec 28, 2021
0.0099
0.0102
0.0093
0.0093
1,094,296
-0.00(-5.10%)
Dec 27, 2021
0.0110
0.0110
0.0095
0.0098
1,611,681
-0.00(-7.55%)
Dec 23, 2021
0.0116
0.0117
0.0018
0.0106
4,037,077
+0.00(+0.95%)
Dec 22, 2021
0.0115
0.0150
0.0102
0.0105
2,550,255
-0.00(-9.48%)
Dec 21, 2021
0.0130
0.0130
0.0110
0.0116
1,738,087
-0.00(-10.77%)
Dec 20, 2021
0.0158
0.0158
0.0120
0.0130
2,054,034
-0.00(-16.13%)
Dec 17, 2021
0.0155
0.0190
0.0145
0.0155
2,432,273
-0.00(-9.88%)
Dec 16, 2021
0.0212
0.0212
0.0142
0.0172
11,365,130
-0.00(-18.87%)
Dec 15, 2021
0.0324
0.0485
0.0192
0.0212
22,632,484
+0.00(+17.78%)
Dec 14, 2021
0.0180
0.0180
0.0180
0.0180
21,218
+0.00(+13.92%)
Dec 13, 2021
0.0158
0.0158
0.0158
0.0158
5,500
-0.00(-12.22%)
Dec 10, 2021
0.0164
0.0181
0.0164
0.0180
102,431
+0.00(+2.86%)
Dec 09, 2021
0.0141
0.0184
0.0141
0.0175
86,086
-0.00(-2.78%)
Dec 07, 2021
0.0180
0.0180
0.0180
57
-0.00(-4.76%)
Dec 03, 2021
0.0189
0.0189
0.0189
163
+0.00(+0.53%)
Dec 02, 2021
0.0170
0.0188
0.0158
0.0188
91,719
-0.00(-3.59%)
Nov 30, 2021
0.0195
0.0195
0.0195
18
+0.00(+8.33%)
Nov 29, 2021
0.0170
0.0180
0.0170
0.0180
10,133
-0.00(-10.00%)
Nov 26, 2021
0.0200
0.0200
0.0200
0.0200
4,960
+0.00(+9.89%)
Nov 24, 2021
0.0182
0.0182
0.0182
0.0182
402
+0.00(+1.11%)
Nov 23, 2021
0.0174
0.0180
0.0165
0.0180
52,950
-0.00(-9.09%)
Nov 22, 2021
0.0198
0.0198
0.0187
0.0198
16,039
+0.00(+7.03%)
Nov 19, 2021
0.0185
0.0185
0.0185
0.0185
21,016
-0.00(-3.65%)
Nov 18, 2021
0.0187
0.0192
0.0192
0.0192
143,816
-0.00(-4.00%)
Nov 17, 2021
0.0195
0.0200
0.0195
0.0200
4,512
+0.00(+0.00%)
Nov 16, 2021
0.0200
0.0200
0.0193
0.0200
168,433
+0.00(+3.63%)
Nov 15, 2021
0.0174
0.0199
0.0174
0.0193
1,051,984
+0.00(+10.92%)
Nov 12, 2021
0.0185
0.0185
0.0174
0.0174
229,040
-0.00(-6.45%)
Nov 11, 2021
0.0188
0.0188
0.0167
0.0186
213,538
-0.00(-19.13%)
Nov 09, 2021
0.0230
0.0230
0.0221
0.0230
228,127
+0.00(+0.00%)
Nov 05, 2021
0.0230
0.0230
0.0230
27
+0.00(+0.00%)
Nov 04, 2021
0.0219
0.0230
0.0219
0.0230
157,231
+0.00(+6.98%)
Nov 03, 2021
0.0233
0.0233
0.0210
0.0215
159,043
-0.00(-17.31%)
Nov 02, 2021
0.0245
0.0260
0.0240
0.0260
22,999
+0.00(+6.56%)
Nov 01, 2021
0.0232
0.0244
0.0240
0.0244
591
+0.00(+1.67%)
Oct 29, 2021
0.0236
0.0251
0.0236
0.0240
341,168
-0.00(-2.04%)
Oct 28, 2021
0.0260
0.0270
0.0245
0.0245
164,789
-0.00(-13.73%)
Oct 27, 2021
0.0273
0.0284
0.0273
0.0284
58,405
+0.00(+2.16%)
Oct 26, 2021
0.0272
0.0278
2,507
+0.00(+0.00%)
Oct 25, 2021
0.0269
0.0278
0.0269
0.0278
25,403
+0.00(+1.46%)
Oct 22, 2021
0.0275
0.0278
0.0272
0.0274
106,236
-0.00(-0.36%)
Oct 20, 2021
0.0275
0.0275
0.0275
69
+0.00(+7.42%)
Oct 19, 2021
0.0242
0.0270
0.0232
0.0256
195,634
-0.00(-7.91%)
Oct 18, 2021
0.0256
0.0278
0.0256
0.0278
436,986
+0.00(+0.00%)
Oct 15, 2021
0.0278
0.0278
0.0254
0.0278
233,003
-0.00(-2.46%)
Oct 14, 2021
0.0285
0.0285
0.0285
0.0285
8,112
-0.00(-1.04%)
Oct 12, 2021
0.0288
0.0288
0.0288
20
+0.00(+2.49%)
Oct 11, 2021
0.0308
0.0319
0.0281
0.0281
391,609
-0.00(-6.95%)
Oct 08, 2021
0.0293
0.0302
0.0293
0.0302
1,101,446
+0.00(+2.03%)
Oct 07, 2021
0.0294
0.0301
0.0285
0.0296
93,204
-0.00(-1.99%)
Oct 06, 2021
0.0352
0.0365
0.0302
0.0302
50,267
-0.00(-11.18%)
Oct 05, 2021
0.0271
0.0340
0.0271
0.0340
782,026
+0.01(+30.77%)
Oct 04, 2021
0.0285
0.0290
0.0260
0.0260
128,465
-0.00(-13.33%)
Oct 01, 2021
0.0283
0.0309
0.0271
0.0300
812,501
+0.00(+9.09%)
Sep 30, 2021
0.0271
0.0275
0.0268
0.0275
417,091
+0.00(+0.00%)
Sep 29, 2021
0.0281
0.0285
0.0272
0.0275
228,607
-0.00(-3.51%)
Sep 28, 2021
0.0273
0.0288
0.0273
0.0285
81,584
-0.00(-1.72%)
Sep 27, 2021
0.0270
0.0290
0.0270
0.0290
10,154
+0.00(+7.01%)
Sep 24, 2021
0.0285
0.0285
0.0271
0.0271
10,074
-0.00(-3.21%)
Sep 23, 2021
0.0282
0.0290
0.0280
0.0280
65,116
+0.00(+0.00%)
Sep 22, 2021
0.0300
0.0300
0.0265
0.0280
508,409
-0.00(-3.45%)
Sep 21, 2021
0.0290
0.0290
0.0290
0.0290
3,507
+0.00(+0.00%)
Sep 20, 2021
0.0290
0.0290
0.0275
0.0290
139,772
+0.00(+0.35%)
Sep 17, 2021
0.0260
0.0290
0.0246
0.0289
679,047
-0.00(-1.70%)
Sep 16, 2021
0.0276
0.0294
0.0252
0.0294
45,002
-0.00(-2.00%)
Sep 15, 2021
0.0280
0.0305
0.0246
0.0300
277,893
-0.00(-3.23%)
Sep 14, 2021
0.0301
0.0310
0.0301
0.0310
140,026
+0.00(+5.08%)
Sep 13, 2021
0.0291
0.0320
0.0290
0.0295
591,774
-0.00(-4.84%)
Sep 10, 2021
0.0310
0.0310
0.0310
0.0310
2,059
+0.00(+0.00%)
Sep 08, 2021
0.0310
0.0310
0.0310
6
-0.00(-2.82%)
Sep 03, 2021
0.0319
0.0319
0.0319
49
-0.00(-1.85%)
Sep 02, 2021
0.0320
0.0325
0.0310
0.0325
404,358
+0.00(+6.56%)
Sep 01, 2021
0.0313
0.0325
0.0305
0.0305
579,725
-0.00(-7.58%)
Aug 31, 2021
0.0330
0.0330
0.0330
0.0330
19,030
+0.00(+11.86%)
Aug 30, 2021
0.0295
0.0330
0.0295
0.0295
251,193
-0.00(-6.35%)
Aug 27, 2021
0.0310
0.0330
0.0290
0.0315
190,814
-0.00(-1.56%)
Aug 26, 2021
0.0320
0.0345
0.0286
0.0320
501,771
+0.00(+6.67%)
Aug 25, 2021
0.0312
0.0312
0.0300
0.0300
214,273
+0.00(+8.30%)
Aug 24, 2021
0.0323
0.0323
0.0277
0.0277
1,404
-0.00(-14.51%)
Aug 20, 2021
0.0324
0.0324
0.0324
86
+0.00(+15.71%)
Aug 19, 2021
0.0305
0.0305
0.0280
0.0280
66,478
-0.00(-13.31%)
Aug 18, 2021
0.0305
0.0323
0.0285
0.0323
11,557
-0.00(-6.38%)
Aug 16, 2021
0.0345
0.0345
0.0345
16
+0.01(+21.05%)
Aug 13, 2021
0.0347
0.0347
0.0285
0.0285
7,600
-0.01(-17.87%)
Aug 12, 2021
0.0459
0.0459
0.0306
0.0347
252,761
-0.00(-3.61%)
Aug 11, 2021
0.0360
0.0360
0.0360
0.0360
13,103
+0.00(+4.35%)
Aug 09, 2021
0.0345
0.0345
0.0345
82
-0.01(-22.47%)
Aug 06, 2021
0.0390
0.0446
0.0360
0.0445
105,437
+0.01(+32.84%)
Aug 05, 2021
0.0370
0.0380
0.0335
0.0335
92,239
-0.00(-9.46%)
Aug 04, 2021
0.0320
0.0370
0.0320
0.0370
25,610
+0.00(+15.62%)
Aug 03, 2021
0.0379
0.0380
0.0320
0.0320
14,291
-0.01(-15.79%)
Aug 02, 2021
0.0390
0.0390
0.0380
0.0380
3,512
+0.00(+0.00%)
Jul 30, 2021
0.0380
0.0380
0.0380
0.0380
2,558
+0.00(+0.53%)
Jul 29, 2021
0.0350
0.0378
0.0349
0.0378
15,872
-0.00(-0.26%)
Jul 28, 2021
0.0369
0.0380
0.0302
0.0379
16,242
-0.00(-0.26%)
Jul 27, 2021
0.0309
0.0380
0.0300
0.0380
137,398
-0.00(-2.31%)
Jul 23, 2021
0.0389
0.0389
0.0389
150
+0.00(+0.00%)
Jul 22, 2021
0.0379
0.0400
0.0379
0.0389
32,353
+0.00(+2.91%)
Jul 21, 2021
0.0379
0.0379
0.0378
0.0378
2,160
-0.00(-2.83%)
Jul 20, 2021
0.0280
0.0389
0.0280
0.0389
4,511
+0.01(+17.88%)
Jul 19, 2021
0.0331
0.0348
0.0320
0.0330
100,730
-0.01(-16.88%)
Jul 16, 2021
0.0330
0.0398
0.0330
0.0397
6,324
+0.00(+9.07%)
Jul 15, 2021
0.0386
0.0399
0.0364
0.0364
5,626
+0.00(+10.30%)
Jul 14, 2021
0.0321
0.0439
0.0321
0.0330
44,981
-0.01(-21.24%)
Jul 13, 2021
0.0430
0.0430
0.0333
0.0419
19,262
+0.00(+4.75%)
Jul 12, 2021
0.0377
0.0443
0.0377
0.0400
16,563
+0.00(+6.10%)
Jul 09, 2021
0.0355
0.0480
0.0355
0.0377
363,669
+0.01(+15.64%)
Jul 08, 2021
0.0330
0.0383
0.0310
0.0326
417,978
+0.00(+8.67%)
Jul 07, 2021
0.0316
0.0337
0.0293
0.0300
27,633
-0.00(-11.50%)
Jul 06, 2021
0.0320
0.0339
0.0300
0.0339
18,052
+0.00(+4.63%)
Jul 02, 2021
0.0308
0.0324
0.0308
0.0324
15,008
-0.00(-2.99%)
Jul 01, 2021
0.0302
0.0357
0.0290
0.0334
47,503
-0.00(-6.96%)
Jun 30, 2021
0.0291
0.0359
0.0291
0.0359
50,003
+0.01(+24.65%)
Jun 29, 2021
0.0316
0.0360
0.0288
0.0288
70,248
-0.00(-14.79%)
Jun 28, 2021
0.0336
0.0338
0.0281
0.0338
76,178
+0.01(+25.65%)
Jun 25, 2021
0.0325
0.0325
0.0269
0.0269
66,097
-0.01(-16.46%)
Jun 24, 2021
0.0304
0.0336
0.0304
0.0322
36,360
+0.00(+7.69%)
Jun 23, 2021
0.0265
0.0299
0.0265
0.0299
39,760
+0.00(+5.28%)
Jun 22, 2021
0.0285
0.0287
0.0284
0.0284
5,064
-0.00(-0.35%)
Jun 21, 2021
0.0299
0.0304
0.0270
0.0285
46,859
+0.00(+1.79%)
Jun 18, 2021
0.0285
0.0285
0.0280
0.0280
10,261
+0.00(+7.28%)
Jun 17, 2021
0.0300
0.0304
0.0261
0.0261
90,259
-0.00(-13.00%)
Jun 16, 2021
0.0300
0.0300
0.0246
0.0300
219,020
+0.00(+0.00%)
Jun 15, 2021
0.0299
0.0300
0.0299
0.0300
12,033
+0.00(+6.01%)
Jun 14, 2021
0.0283
0.0283
0.0283
0.0283
2,030
+0.00(+4.81%)
Jun 11, 2021
0.0309
0.0309
0.0270
0.0270
43,009
+0.00(+1.89%)
Jun 10, 2021
0.0310
0.0310
0.0260
0.0265
201,448
+0.00(+0.00%)
Jun 09, 2021
0.0290
0.0320
0.0260
0.0265
156,765
-0.00(-11.67%)
Jun 08, 2021
0.0380
0.0530
0.0271
0.0300
2,106,282
+0.00(+15.38%)
Jun 07, 2021
0.0290
0.0314
0.0260
0.0260
47,661
-0.00(-7.14%)
Jun 04, 2021
0.0275
0.0310
0.0275
0.0280
31,744
+0.00(+7.69%)
Jun 03, 2021
0.0260
0.0260
0.0260
0.0260
6,622
+0.00(+11.59%)
Jun 02, 2021
0.0259
0.0260
0.0233
0.0233
21,621
-0.01(-19.38%)
Jun 01, 2021
0.0289
0.0289
0.0289
0.0289
10,021
-0.00(-1.03%)
May 28, 2021
0.0250
0.0309
0.0200
0.0292
598,345
+0.00(+1.74%)
May 27, 2021
0.0287
0.0287
0.0287
0.0287
6,611
+0.00(+6.30%)
May 26, 2021
0.0221
0.0324
0.0221
0.0270
40,905
-0.00(-8.47%)
May 25, 2021
0.0279
0.0295
0.0279
0.0295
4,124
-0.00(-11.68%)
May 24, 2021
0.0255
0.0334
0.0255
0.0334
75,361
+0.00(+17.19%)
May 21, 2021
0.0283
0.0285
0.0283
0.0285
2,896
+0.00(+1.79%)
May 20, 2021
0.0210
0.0290
0.0210
0.0280
205,043
+0.01(+34.62%)
May 19, 2021
0.0220
0.0220
0.0208
0.0208
106,991
-0.00(-0.95%)
May 18, 2021
0.0220
0.0227
0.0210
0.0210
31,085
-0.00(-13.93%)
May 17, 2021
0.0244
0.0244
0.0244
0.0244
1,216
+0.00(+10.91%)
May 14, 2021
0.0243
0.0244
0.0220
0.0220
269,645
-0.00(-10.20%)
May 13, 2021
0.0221
0.0288
0.0220
0.0245
134,618
+0.00(+2.08%)
May 12, 2021
0.0273
0.0273
0.0240
0.0240
108,504
-0.00(-9.43%)
May 11, 2021
0.0267
0.0267
0.0265
0.0265
30,976
+0.00(+0.00%)
May 10, 2021
0.0283
0.0299
0.0265
0.0265
59,202
-0.00(-11.37%)
May 07, 2021
0.0270
0.0300
0.0267
0.0299
70,278
+0.00(+14.56%)
May 06, 2021
0.0276
0.0276
0.0261
0.0261
44,503
-0.00(-10.00%)
May 05, 2021
0.0290
0.0290
0.0262
0.0290
44,404
+0.00(+2.84%)
May 04, 2021
0.0263
0.0290
0.0250
0.0282
125,089
+0.00(+4.83%)
May 03, 2021
0.0290
0.0290
0.0269
0.0269
81,025
-0.00(-3.93%)
Apr 30, 2021
0.0277
0.0295
0.0270
0.0280
82,500
+0.00(+3.70%)
Apr 29, 2021
0.0278
0.0320
0.0270
0.0270
99,011
-0.00(-3.23%)
Apr 28, 2021
0.0279
0.0279
0.0279
0.0279
559
+0.00(+1.45%)
Apr 27, 2021
0.0339
0.0339
0.0270
0.0275
156,806
-0.01(-18.40%)
Apr 26, 2021
0.0300
0.0350
0.0271
0.0337
142,997
+0.00(+12.33%)
Apr 23, 2021
0.0300
0.0300
0.0300
0.0300
35,000
+0.00(+1.69%)
Apr 22, 2021
0.0298
0.0300
0.0295
0.0295
82,914
+0.00(+10.49%)
Apr 21, 2021
0.0267
0.0267
0.0267
12
+0.00(+0.00%)
Apr 20, 2021
0.0267
0.0267
0.0267
37
+0.00(+0.00%)
Apr 19, 2021
0.0289
0.0311
0.0267
0.0267
101,331
-0.00(-3.96%)
Apr 16, 2021
0.0270
0.0278
0.0270
0.0278
149,100
+0.00(+5.70%)
Apr 15, 2021
0.0288
0.0288
0.0251
0.0263
134,575
-0.00(-9.00%)
Apr 14, 2021
0.0265
0.0304
0.0265
0.0289
107,924
-0.00(-1.37%)
Apr 13, 2021
0.0286
0.0293
0.0286
0.0293
23,544
+0.00(+1.38%)
Apr 12, 2021
0.0271
0.0289
0.0270
0.0289
26,002
+0.00(+2.85%)
Apr 09, 2021
0.0310
0.0312
0.0265
0.0281
159,900
-0.00(-9.35%)
Apr 08, 2021
0.0340
0.0340
0.0310
0.0310
35,547
+0.00(+10.71%)
Apr 07, 2021
0.0295
0.0295
0.0280
0.0280
267,008
-0.00(-6.67%)
Apr 06, 2021
0.0345
0.0345
0.0296
0.0300
78,869
-0.00(-10.45%)
Apr 05, 2021
0.0344
0.0344
0.0300
0.0335
56,684
+0.00(+11.67%)
Apr 01, 2021
0.0399
0.0399
0.0300
0.0300
153,800
-0.00(-3.23%)
Mar 31, 2021
0.0495
0.0495
0.0280
0.0310
271,225
-0.02(-35.42%)
Mar 30, 2021
0.0390
0.0480
0.0390
0.0480
79,510
+0.01(+11.63%)
Mar 29, 2021
0.0490
0.0490
0.0380
0.0430
73,681
+0.00(+7.23%)
Mar 26, 2021
0.0310
0.0550
0.0310
0.0401
1,194,100
+0.01(+27.30%)
Mar 25, 2021
0.0330
0.0330
0.0280
0.0315
83,021
+0.00(+7.88%)
Mar 24, 2021
0.0292
0.0292
0.0292
0.0292
15,052
+0.00(+0.34%)
Mar 23, 2021
0.0289
0.0340
0.0289
0.0291
265,090
+0.00(+7.38%)
Mar 22, 2021
0.0299
0.0301
0.0261
0.0271
83,879
+0.00(+4.23%)
Mar 19, 2021
0.0250
0.0299
0.0250
0.0260
13,000
+0.00(+4.00%)
Mar 18, 2021
0.0253
0.0300
0.0250
0.0250
186,865
-0.00(-16.67%)
Mar 17, 2021
0.0278
0.0300
0.0233
0.0300
195,632
+0.00(+3.45%)
Mar 16, 2021
0.0259
0.0290
0.0259
0.0290
187,117
+0.00(+16.00%)
Mar 15, 2021
0.0250
0.0250
0.0250
0.0250
4,033
+0.00(+0.00%)
Mar 12, 2021
0.0220
0.0250
0.0220
0.0250
128,800
+0.00(+5.49%)
Mar 11, 2021
0.0238
0.0270
0.0218
0.0237
67,533
-0.00(-1.25%)
Mar 10, 2021
0.0210
0.0243
0.0207
0.0240
383,616
+0.00(+0.00%)
Mar 09, 2021
0.0285
0.0285
0.0207
0.0240
257,284
-0.00(-7.34%)
Mar 08, 2021
0.0250
0.0343
0.0208
0.0259
747,437
+0.00(+5.71%)
Mar 05, 2021
0.0310
0.0363
0.0245
0.0245
524,800
-0.01(-27.51%)
Mar 04, 2021
0.0238
0.0340
0.0180
0.0338
3,770,043
+0.01(+66.50%)
Mar 03, 2021
0.0375
0.0375
0.0120
0.0203
1,834,914
-0.02(-48.99%)
Mar 02, 2021
0.0470
0.0470
0.0370
0.0398
767,049
-0.01(-15.14%)
Mar 01, 2021
0.0388
0.0469
0.0340
0.0469
1,180,729
+0.01(+42.12%)
Feb 26, 2021
0.0360
0.0396
0.0310
0.0330
532,700
-0.01(-17.29%)
Feb 25, 2021
0.0389
0.0490
0.0270
0.0399
764,846
-0.00(-0.25%)
Feb 24, 2021
0.0400
0.0415
0.0320
0.0400
624,141
+0.00(+0.00%)
Feb 23, 2021
0.0430
0.0430
0.0390
0.0400
146,594
-0.00(-11.11%)
Feb 22, 2021
0.0376
0.0520
0.0376
0.0450
294,773
-0.01(-13.29%)
Feb 19, 2021
0.0613
0.0647
0.0400
0.0519
958,400
-0.02(-25.75%)
Feb 18, 2021
0.0572
0.0699
0.0417
0.0699
94,676
+0.00(+0.00%)
Feb 17, 2021
0.0697
0.0699
0.0411
0.0699
257,313
+0.00(+0.29%)
Feb 16, 2021
0.0553
0.0697
0.0490
0.0697
421,016
+0.01(+26.73%)
Feb 12, 2021
0.0538
0.0550
0.0386
0.0550
176,400
+0.00(+2.42%)
Feb 11, 2021
0.0350
0.0551
0.0334
0.0537
795,294
+0.02(+65.23%)
Feb 10, 2021
0.0285
0.0325
0.0285
0.0325
115,456
+0.00(+17.33%)
Feb 09, 2021
0.0277
0.0277
0.0260
0.0277
100,223
+0.00(+0.00%)
Feb 08, 2021
0.0252
0.0277
0.0232
0.0277
243,566
+0.00(+9.92%)
Feb 05, 2021
0.0230
0.0271
0.0230
0.0252
484,900
+0.00(+0.80%)
Feb 04, 2021
0.0279
0.0279
0.0231
0.0250
63,092
-0.00(-5.66%)
Feb 03, 2021
0.0262
0.0300
0.0230
0.0265
1,192,121
-0.00(-8.62%)
Feb 02, 2021
0.0252
0.0330
0.0200
0.0290
2,773,066
+0.00(+0.00%)
Feb 01, 2021
0.0300
0.0371
0.0221
0.0290
2,343,074
-0.01(-17.14%)
Jan 29, 2021
0.0309
0.0450
0.0273
0.0350
1,140,100
-0.00(-2.51%)
Jan 28, 2021
0.0380
0.0390
0.0350
0.0359
878,918
-0.00(-10.25%)
Jan 27, 2021
0.0450
0.0490
0.0400
0.0400
1,375,973
-0.00(-9.09%)
Jan 26, 2021
0.0495
0.0540
0.0340
0.0440
848,979
+0.00(+7.32%)
Jan 25, 2021
0.0500
0.0550
0.0378
0.0410
645,097
-0.00(-2.38%)
Jan 22, 2021
0.0520
0.0520
0.0410
0.0420
813,800
-0.01(-23.64%)
Jan 21, 2021
0.0499
0.0550
0.0330
0.0550
1,909,575
+0.01(+37.50%)
Jan 20, 2021
0.0286
0.0490
0.0231
0.0400
2,697,423
+0.01(+52.09%)
Jan 19, 2021
0.0250
0.0279
0.0220
0.0263
2,466,066
+0.00(+9.58%)
Jan 15, 2021
0.0210
0.0240
0.0190
0.0240
714,000
+0.01(+26.98%)
Jan 14, 2021
0.0163
0.0189
0.0151
0.0189
55,362
+0.00(+5.00%)
Jan 13, 2021
0.0180
0.0180
0.0180
44
+0.00(+0.00%)
Jan 12, 2021
0.0220
0.0220
0.0180
0.0180
150,051
-0.00(-3.23%)
Jan 11, 2021
0.0191
0.0220
0.0186
0.0186
96,648
-0.00(-4.62%)
Jan 08, 2021
0.0200
0.0220
0.0195
0.0195
241,400
-0.00(-2.50%)
Jan 07, 2021
0.0200
0.0200
0.0150
0.0200
13,238
+0.00(+0.00%)
Jan 06, 2021
0.0131
0.0250
0.0131
0.0200
36,023
-0.00(-14.89%)
Jan 05, 2021
0.0260
0.0260
0.0235
0.0235
42,027
+0.00(+24.34%)
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.