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
)
0.7300
UNCHANGED
Last Price
Updated: 12:57 PM EDT, May 28, 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 29, 2017
0.1659
0.1659
0.1659
0
+0.06(+50.82%)
Dec 28, 2017
0.1020
0.1190
0.1001
0.1100
215,870
-0.01(-4.35%)
Dec 27, 2017
0.1017
0.1200
0.1001
0.1150
277,133
+0.01(+15.00%)
Dec 26, 2017
0.0995
0.1175
0.0900
0.1000
600,864
+0.01(+8.70%)
Dec 22, 2017
0.0941
0.0949
0.0910
0.0920
164,597
+0.00(+2.11%)
Dec 21, 2017
0.1100
0.1175
0.0900
0.0901
829,365
-0.03(-23.32%)
Dec 20, 2017
0.0955
0.1175
0.0955
0.1175
875,861
+0.02(+23.68%)
Dec 19, 2017
0.0810
0.0990
0.0770
0.0950
392,387
+0.01(+17.28%)
Dec 18, 2017
0.0897
0.0897
0.0730
0.0810
168,197
-0.00(-0.37%)
Dec 15, 2017
0.0790
0.0899
0.0790
0.0813
70,548
+0.00(+4.57%)
Dec 14, 2017
0.0900
0.0900
0.0777
0.0777
476,158
-0.01(-10.63%)
Dec 13, 2017
0.0770
0.0900
0.0770
0.0870
163,053
+0.01(+18.37%)
Dec 12, 2017
0.0725
0.0840
0.0725
0.0735
198,255
-0.01(-6.96%)
Dec 11, 2017
0.0870
0.0870
0.0732
0.0790
353,127
-0.00(-1.25%)
Dec 08, 2017
0.0675
0.0846
0.0426
0.0800
683,812
+0.01(+6.67%)
Dec 07, 2017
0.0825
0.0825
0.0725
0.0750
408,089
-0.01(-11.76%)
Dec 06, 2017
0.0825
0.0850
0.0800
0.0850
490,656
-0.00(-3.42%)
Dec 05, 2017
0.0880
0.0881
0.0880
0.0880
63,182
+0.00(+0.01%)
Dec 04, 2017
0.0895
0.0880
0.0880
170,950
-0.00(-1.68%)
Dec 01, 2017
0.0880
0.0895
0.0880
0.0895
22,011
+0.00(+0.22%)
Nov 30, 2017
0.0860
0.0893
0.0860
0.0893
21,400
+0.00(+2.13%)
Nov 29, 2017
0.0882
0.0895
0.0860
0.0874
191,431
-0.00(-1.97%)
Nov 28, 2017
0.0900
0.0900
0.0882
0.0892
119,743
+0.00(+0.22%)
Nov 27, 2017
0.0900
0.0900
0.0890
0.0890
137,289
-0.00(-1.11%)
Nov 24, 2017
0.0900
0.0900
0.0890
0.0900
43,950
+0.00(+0.00%)
Nov 22, 2017
0.0900
0.0900
0.0880
0.0900
171,155
+0.00(+0.00%)
Nov 21, 2017
0.0889
0.0900
0.0889
0.0900
28,500
+0.00(+1.24%)
Nov 20, 2017
0.0892
0.0909
0.0889
0.0889
125,940
-0.00(-0.22%)
Nov 17, 2017
0.0900
0.0900
0.0885
0.0891
41,286
-0.00(-0.17%)
Nov 16, 2017
0.0908
0.0908
0.0880
0.0892
180,257
+0.00(+0.28%)
Nov 15, 2017
0.0880
0.0909
0.0880
0.0890
101,757
-0.00(-0.95%)
Nov 14, 2017
0.0890
0.0925
0.0890
0.0899
16,455
-0.00(-1.80%)
Nov 13, 2017
0.0990
0.0990
0.0890
0.0915
98,034
-0.01(-5.67%)
Nov 10, 2017
0.0903
0.0970
0.0903
0.0970
48,500
+0.01(+6.71%)
Nov 09, 2017
0.0916
0.0917
0.0890
0.0909
180,500
-0.00(-4.32%)
Nov 08, 2017
0.0898
0.0980
0.0810
0.0950
621,470
+0.01(+5.79%)
Nov 07, 2017
0.0860
0.0899
0.0855
0.0898
123,736
+0.00(+0.00%)
Nov 06, 2017
0.0870
0.0899
0.0844
0.0898
267,693
+0.00(+3.22%)
Nov 03, 2017
0.0870
0.0899
0.0870
0.0870
44,123
+0.00(+0.00%)
Nov 02, 2017
0.0870
0.0899
0.0870
0.0870
138,112
-0.00(-3.23%)
Nov 01, 2017
0.0899
0.0899
0.0860
0.0899
131,598
+0.00(+0.00%)
Oct 31, 2017
0.0930
0.0950
0.0850
0.0899
302,856
-0.01(-5.37%)
Oct 30, 2017
0.1000
0.1049
0.0910
0.0950
73,130
-0.01(-5.00%)
Oct 27, 2017
0.1040
0.1040
0.0970
0.1000
130,035
+0.00(+0.00%)
Oct 26, 2017
0.1000
0.1000
0.0970
0.1000
176,282
+0.00(+1.52%)
Oct 25, 2017
0.0975
0.1000
0.0930
0.0985
163,755
+0.00(+1.03%)
Oct 24, 2017
0.0934
0.0975
0.0920
0.0975
51,830
+0.00(+2.85%)
Oct 23, 2017
0.1000
0.1099
0.0948
0.0948
339,521
-0.00(-2.77%)
Oct 20, 2017
0.1100
0.1100
0.0975
0.0975
283,762
-0.00(-2.50%)
Oct 19, 2017
0.1050
0.1100
0.1000
0.1000
106,128
-0.00(-4.76%)
Oct 18, 2017
0.1037
0.1090
0.1037
0.1050
260,491
-0.00(-3.67%)
Oct 17, 2017
0.1000
0.1090
0.0960
0.1090
177,367
+0.01(+8.89%)
Oct 16, 2017
0.0938
0.1060
0.0938
0.1001
211,690
+0.00(+2.77%)
Oct 13, 2017
0.0867
0.0975
0.0867
0.0974
248,605
+0.01(+7.21%)
Oct 12, 2017
0.0955
0.0955
0.0909
0.0909
32,950
+0.00(+0.90%)
Oct 11, 2017
0.0950
0.0950
0.0850
0.0900
363,250
-0.01(-5.62%)
Oct 10, 2017
0.0954
0.0955
0.0910
0.0954
69,427
+0.00(+3.70%)
Oct 09, 2017
0.0950
0.1000
0.0900
0.0920
975,567
+0.01(+10.18%)
Oct 06, 2017
0.0905
0.0950
0.0813
0.0835
164,599
-0.01(-7.22%)
Oct 05, 2017
0.0870
0.0900
0.0850
0.0900
154,421
-0.00(-1.10%)
Oct 04, 2017
0.0811
0.0968
0.0811
0.0910
726,625
+0.01(+12.33%)
Oct 03, 2017
0.0820
0.0870
0.0800
0.0810
206,395
-0.00(-1.21%)
Oct 02, 2017
0.0870
0.0870
0.0820
0.0820
94,136
-0.00(-5.55%)
Sep 29, 2017
0.0830
0.0870
0.0830
0.0868
221,000
+0.00(+2.14%)
Sep 28, 2017
0.0680
0.0850
0.0600
0.0850
891,501
+0.01(+21.43%)
Sep 27, 2017
0.0750
0.0800
0.0700
0.0700
329,895
-0.01(-9.62%)
Sep 26, 2017
0.0801
0.0830
0.0615
0.0775
374,404
-0.00(-3.19%)
Sep 25, 2017
0.0815
0.0815
0.0786
0.0800
48,406
-0.00(-2.08%)
Sep 22, 2017
0.0804
0.0819
0.0804
0.0817
72,200
+0.00(+6.10%)
Sep 21, 2017
0.0818
0.0819
0.0761
0.0770
213,044
-0.00(-5.98%)
Sep 20, 2017
0.0810
0.0824
0.0750
0.0819
426,526
-0.00(-3.53%)
Sep 19, 2017
0.0860
0.0900
0.0825
0.0849
223,448
-0.00(-1.28%)
Sep 18, 2017
0.0840
0.0975
0.0826
0.0860
395,059
+0.00(+0.12%)
Sep 15, 2017
0.0900
0.0900
0.0810
0.0859
458,457
-0.01(-7.83%)
Sep 14, 2017
0.0950
0.1000
0.0810
0.0932
146,035
+0.00(+3.56%)
Sep 13, 2017
0.0974
0.0975
0.0810
0.0900
186,010
-0.01(-7.69%)
Sep 12, 2017
0.0960
0.1000
0.0900
0.0975
600,091
+0.01(+8.45%)
Sep 11, 2017
0.0900
0.0950
0.0810
0.0899
587,575
+0.00(+0.28%)
Sep 08, 2017
0.1000
0.1000
0.0883
0.0896
98,956
-0.01(-5.63%)
Sep 07, 2017
0.0900
0.0950
0.0900
0.0950
189,003
+0.00(+4.51%)
Sep 06, 2017
0.0899
0.0909
0.0832
0.0909
307,023
+0.01(+10.85%)
Sep 05, 2017
0.0834
0.0909
0.0800
0.0820
303,469
-0.00(-1.80%)
Sep 01, 2017
0.0750
0.0835
0.0721
0.0835
384,230
+0.01(+11.33%)
Aug 31, 2017
0.0789
0.0789
0.0720
0.0750
111,731
-0.00(-3.72%)
Aug 30, 2017
0.0780
0.0789
0.0705
0.0779
111,000
+0.00(+5.41%)
Aug 29, 2017
0.0680
0.0749
0.0680
0.0739
98,075
+0.00(+3.36%)
Aug 28, 2017
0.0790
0.0790
0.0681
0.0715
43,072
+0.00(+2.95%)
Aug 25, 2017
0.0790
0.0790
0.0647
0.0695
720,667
+0.00(+0.66%)
Aug 24, 2017
0.0790
0.0790
0.0690
0.0690
620,910
-0.01(-8.31%)
Aug 23, 2017
0.1082
0.1082
0.0712
0.0752
872,489
-0.01(-12.40%)
Aug 22, 2017
0.0804
0.0870
0.0804
0.0859
367,056
+0.00(+4.76%)
Aug 21, 2017
0.0890
0.0890
0.0810
0.0820
283,386
-0.01(-8.69%)
Aug 18, 2017
0.0900
0.0900
0.0830
0.0898
873,077
-0.00(-0.22%)
Aug 17, 2017
0.0920
0.0950
0.0861
0.0900
389,294
+0.00(+4.05%)
Aug 16, 2017
0.0900
0.0900
0.0830
0.0865
475,494
+0.00(+4.22%)
Aug 15, 2017
0.0900
0.0940
0.0600
0.0830
1,867,046
-0.01(-11.70%)
Aug 14, 2017
0.0930
0.0940
0.0875
0.0940
671,821
+0.00(+1.08%)
Aug 11, 2017
0.0880
0.0930
0.0880
0.0930
258,725
+0.01(+6.90%)
Aug 10, 2017
0.0901
0.0950
0.0861
0.0870
463,833
-0.00(-4.92%)
Aug 09, 2017
0.0950
0.0962
0.0850
0.0915
591,996
-0.00(-1.08%)
Aug 08, 2017
0.0950
0.0950
0.0885
0.0925
171,808
-0.00(-2.63%)
Aug 07, 2017
0.0917
0.0950
0.0850
0.0950
115,626
+0.00(+5.45%)
Aug 04, 2017
0.0940
0.0950
0.0891
0.0901
573,827
+0.00(+2.96%)
Aug 03, 2017
0.0865
0.0940
0.0751
0.0875
811,864
+0.00(+3.24%)
Aug 02, 2017
0.0895
0.0930
0.0800
0.0848
528,648
-0.00(-1.45%)
Aug 01, 2017
0.1005
0.1005
0.0860
0.0860
857,403
-0.01(-9.47%)
Jul 31, 2017
0.1029
0.1029
0.0900
0.0950
580,515
+0.01(+5.56%)
Jul 28, 2017
0.1099
0.1129
0.0870
0.0900
664,489
-0.02(-18.11%)
Jul 27, 2017
0.0950
0.1135
0.0950
0.1099
588,753
+0.01(+15.68%)
Jul 26, 2017
0.0950
0.1145
0.0850
0.0950
587,850
+0.01(+5.56%)
Jul 25, 2017
0.0940
0.0970
0.0900
0.0900
243,992
-0.00(-5.22%)
Jul 24, 2017
0.1035
0.1035
0.0930
0.0950
358,662
-0.00(-0.05%)
Jul 21, 2017
0.0960
0.0989
0.0930
0.0950
445,314
+0.01(+5.56%)
Jul 20, 2017
0.1070
0.1070
0.0850
0.0900
672,872
-0.01(-10.00%)
Jul 19, 2017
0.1050
0.1092
0.0989
0.1000
260,540
-0.00(-3.50%)
Jul 18, 2017
0.1051
0.1076
0.1000
0.1036
272,803
-0.00(-1.30%)
Jul 17, 2017
0.1125
0.1125
0.1050
0.1050
248,799
-0.00(-3.54%)
Jul 14, 2017
0.1099
0.1160
0.1060
0.1089
367,646
+0.00(+3.57%)
Jul 13, 2017
0.1099
0.1099
0.1050
0.1051
62,078
-0.00(-2.19%)
Jul 12, 2017
0.1120
0.1120
0.1040
0.1075
81,082
-0.01(-5.66%)
Jul 11, 2017
0.1072
0.1140
0.1031
0.1139
718,893
+0.00(+3.59%)
Jul 10, 2017
0.1100
0.1149
0.1050
0.1100
865,150
-0.00(-4.31%)
Jul 07, 2017
0.1100
0.1160
0.1080
0.1149
810,547
+0.01(+5.50%)
Jul 06, 2017
0.1100
0.1125
0.1071
0.1089
753,858
+0.00(+0.84%)
Jul 05, 2017
0.1092
0.1125
0.1060
0.1080
463,042
-0.00(-4.00%)
Jul 03, 2017
0.1150
0.1150
0.1050
0.1125
248,424
+0.00(+4.17%)
Jun 30, 2017
0.1070
0.1129
0.1060
0.1080
560,664
+0.00(+0.00%)
Jun 29, 2017
0.1060
0.1100
0.1060
0.1080
153,328
+0.00(+2.86%)
Jun 28, 2017
0.1050
0.1050
0.1003
0.1050
145,054
+0.00(+2.44%)
Jun 27, 2017
0.1070
0.1070
0.1000
0.1025
401,285
-0.00(-1.44%)
Jun 26, 2017
0.1100
0.1129
0.1000
0.1040
811,582
-0.00(-3.93%)
Jun 23, 2017
0.1097
0.1129
0.1065
0.1082
507,159
-0.00(-1.48%)
Jun 22, 2017
0.1094
0.1137
0.1050
0.1099
919,111
+0.00(+0.35%)
Jun 21, 2017
0.1252
0.1319
0.1095
0.1095
896,171
-0.01(-4.78%)
Jun 20, 2017
0.1201
0.1299
0.1150
0.1150
301,681
-0.01(-11.47%)
Jun 19, 2017
0.1398
0.1398
0.1200
0.1299
301,862
-0.01(-5.91%)
Jun 16, 2017
0.1350
0.1474
0.1300
0.1381
640,030
+0.00(+3.26%)
Jun 15, 2017
0.1399
0.1450
0.1301
0.1337
963,278
+0.00(+2.85%)
Jun 14, 2017
0.1328
0.1425
0.1250
0.1300
471,893
-0.01(-3.70%)
Jun 13, 2017
0.1390
0.1474
0.1300
0.1350
2,526,350
+0.01(+5.47%)
Jun 12, 2017
0.1285
0.1439
0.1244
0.1280
816,852
+0.00(+0.47%)
Jun 09, 2017
0.1160
0.1325
0.1160
0.1274
1,503,243
+0.01(+6.26%)
Jun 08, 2017
0.1238
0.1238
0.1101
0.1199
627,293
-0.00(-3.16%)
Jun 07, 2017
0.1280
0.1280
0.1150
0.1238
234,289
+0.00(+3.89%)
Jun 06, 2017
0.1249
0.1249
0.1150
0.1192
149,631
+0.00(+3.63%)
Jun 05, 2017
0.1225
0.1280
0.1149
0.1150
352,163
+0.00(+0.00%)
Jun 02, 2017
0.1199
0.1290
0.1110
0.1150
933,509
-0.00(-3.12%)
Jun 01, 2017
0.1100
0.1249
0.1051
0.1187
616,195
+0.01(+7.91%)
May 31, 2017
0.1365
0.1365
0.1000
0.1100
1,062,865
-0.02(-16.67%)
May 30, 2017
0.1449
0.1450
0.1300
0.1320
603,779
-0.01(-4.00%)
May 26, 2017
0.1570
0.1590
0.1300
0.1375
783,055
-0.02(-10.81%)
May 25, 2017
0.1495
0.1600
0.1490
0.1542
1,408,162
+0.01(+4.20%)
May 24, 2017
0.1501
0.1550
0.1400
0.1479
1,112,547
+0.00(+2.12%)
May 23, 2017
0.1501
0.1501
0.1437
0.1449
329,602
-0.01(-3.54%)
May 22, 2017
0.1432
0.1502
0.1425
0.1502
330,997
+0.01(+5.03%)
May 19, 2017
0.1315
0.1500
0.1315
0.1430
458,875
+0.01(+5.93%)
May 18, 2017
0.1370
0.1370
0.1307
0.1350
459,540
-0.00(-1.46%)
May 17, 2017
0.1560
0.1560
0.1051
0.1370
1,035,029
-0.01(-8.67%)
May 16, 2017
0.1572
0.1574
0.1486
0.1500
372,109
-0.01(-4.70%)
May 15, 2017
0.1623
0.1650
0.1485
0.1574
699,923
-0.00(-0.38%)
May 12, 2017
0.1700
0.1700
0.1540
0.1580
1,073,182
-0.01(-7.06%)
May 11, 2017
0.1650
0.1750
0.1638
0.1700
519,199
+0.00(+0.00%)
May 10, 2017
0.1675
0.1800
0.1664
0.1700
370,293
+0.01(+3.91%)
May 09, 2017
0.1550
0.1700
0.1510
0.1636
333,242
+0.01(+5.89%)
May 08, 2017
0.1825
0.1849
0.1500
0.1545
948,941
-0.03(-14.17%)
May 05, 2017
0.1886
0.1940
0.1700
0.1800
616,385
-0.01(-5.26%)
May 04, 2017
0.1895
0.1950
0.1800
0.1900
509,330
-0.01(-6.17%)
May 03, 2017
0.2100
0.2100
0.1930
0.2025
2,827,838
+0.01(+3.85%)
May 02, 2017
0.2000
0.2049
0.1800
0.1950
589,986
-0.01(-4.88%)
May 01, 2017
0.2000
0.2050
0.1955
0.2050
499,679
+0.01(+3.80%)
Apr 28, 2017
0.1850
0.2000
0.1850
0.1975
370,709
+0.01(+3.95%)
Apr 27, 2017
0.1940
0.2000
0.1801
0.1900
950,841
-0.01(-5.00%)
Apr 26, 2017
0.2000
0.2300
0.1800
0.2000
800,040
+0.00(+0.00%)
Apr 25, 2017
0.2150
0.2228
0.2000
0.2000
609,152
-0.01(-6.98%)
Apr 24, 2017
0.2150
0.2300
0.2100
0.2150
748,287
-0.02(-6.52%)
Apr 21, 2017
0.2345
0.2390
0.2200
0.2300
512,613
-0.00(-2.09%)
Apr 20, 2017
0.2000
0.2500
0.2000
0.2349
720,759
+0.03(+17.45%)
Apr 19, 2017
0.2010
0.2100
0.1950
0.2000
320,531
-0.00(-2.44%)
Apr 18, 2017
0.2235
0.2300
0.2000
0.2050
572,008
-0.02(-8.89%)
Apr 17, 2017
0.2200
0.2300
0.2000
0.2250
462,747
+0.00(+1.35%)
Apr 13, 2017
0.1990
0.2250
0.1800
0.2220
656,702
+0.02(+12.12%)
Apr 12, 2017
0.1688
0.2000
0.1600
0.1980
575,800
+0.03(+14.78%)
Apr 11, 2017
0.2195
0.2200
0.1400
0.1725
2,766,415
-0.06(-25.00%)
Apr 10, 2017
0.2712
0.2889
0.2100
0.2300
1,916,901
-0.05(-16.79%)
Apr 07, 2017
0.3155
0.3300
0.2565
0.2764
2,983,609
-0.01(-1.81%)
Apr 06, 2017
0.2313
0.3400
0.2300
0.2815
3,156,807
+0.06(+27.95%)
Apr 05, 2017
0.2175
0.2300
0.1850
0.2200
1,069,376
+0.04(+18.92%)
Apr 04, 2017
0.1900
0.2000
0.1800
0.1850
626,146
+0.01(+2.78%)
Apr 03, 2017
0.1505
0.1999
0.1400
0.1800
2,034,060
+0.03(+21.62%)
Mar 31, 2017
0.1488
0.1505
0.1400
0.1480
580,406
+0.01(+5.34%)
Mar 30, 2017
0.1350
0.1441
0.1300
0.1405
830,017
+0.01(+8.08%)
Mar 29, 2017
0.1348
0.1360
0.1206
0.1300
847,278
-0.00(-3.67%)
Mar 28, 2017
0.1119
0.1400
0.1055
0.1349
1,010,728
+0.03(+27.91%)
Mar 27, 2017
0.0870
0.1150
0.0870
0.1055
476,458
+0.02(+17.22%)
Mar 24, 2017
0.0871
0.0930
0.0871
0.0900
240,725
+0.00(+0.33%)
Mar 23, 2017
0.0900
0.0900
0.0877
0.0897
103,298
-0.00(-0.33%)
Mar 22, 2017
0.0930
0.0930
0.0850
0.0900
467,037
-0.00(-1.21%)
Mar 21, 2017
0.1000
0.1100
0.0911
0.0911
385,769
-0.01(-6.08%)
Mar 20, 2017
0.1000
0.1000
0.0960
0.0970
379,120
+0.00(+2.11%)
Mar 17, 2017
0.1000
0.1000
0.0926
0.0950
289,596
-0.01(-5.00%)
Mar 16, 2017
0.1000
0.1049
0.0966
0.1000
127,108
-0.00(-4.67%)
Mar 15, 2017
0.1010
0.1050
0.1000
0.1049
64,100
+0.00(+4.90%)
Mar 14, 2017
0.1000
0.1100
0.0900
0.1000
339,096
-0.00(-2.44%)
Mar 13, 2017
0.1150
0.1150
0.1000
0.1025
210,370
-0.00(-2.38%)
Mar 10, 2017
0.1150
0.1150
0.0960
0.1050
407,115
-0.01(-6.42%)
Mar 09, 2017
0.1150
0.1150
0.1122
0.1122
284,568
-0.00(-2.09%)
Mar 08, 2017
0.1200
0.1200
0.1100
0.1146
117,240
+0.00(+4.18%)
Mar 07, 2017
0.1100
0.1200
0.1100
0.1100
65,024
+0.00(+0.00%)
Mar 06, 2017
0.1200
0.1225
0.1100
0.1100
386,708
-0.01(-8.33%)
Mar 03, 2017
0.1350
0.1350
0.1150
0.1200
340,226
-0.02(-11.11%)
Mar 02, 2017
0.0895
0.1500
0.0895
0.1350
2,903,780
+0.05(+50.75%)
Mar 01, 2017
0.0920
0.0950
0.0890
0.0896
442,817
+0.00(+0.51%)
Feb 28, 2017
0.0800
0.0980
0.0800
0.0891
496,475
-0.00(-1.00%)
Feb 27, 2017
0.0715
0.0990
0.0687
0.0900
498,346
+0.01(+20.00%)
Feb 24, 2017
0.0689
0.0750
0.0680
0.0750
228,376
+0.01(+10.46%)
Feb 23, 2017
0.0736
0.0737
0.0650
0.0679
526,314
-0.01(-7.95%)
Feb 22, 2017
0.0720
0.0739
0.0601
0.0738
616,271
+0.01(+15.53%)
Feb 21, 2017
0.0705
0.0774
0.0600
0.0639
877,418
-0.01(-8.92%)
Feb 17, 2017
0.0701
0.0701
0.0701
0
-0.01(-12.38%)
Feb 16, 2017
0.0779
0.0800
0.0779
0.0800
116,779
+0.01(+8.84%)
Feb 15, 2017
0.0785
0.0840
0.0700
0.0735
332,034
-0.00(-0.68%)
Feb 14, 2017
0.0700
0.0850
0.0700
0.0740
180,482
-0.01(-7.04%)
Feb 13, 2017
0.0875
0.1000
0.0650
0.0796
990,798
+0.01(+13.71%)
Feb 10, 2017
0.0600
0.0900
0.0550
0.0700
960,363
+0.01(+16.67%)
Feb 09, 2017
0.0500
0.0600
0.0500
0.0600
242,336
+0.00(+9.09%)
Feb 08, 2017
0.0450
0.0560
0.0450
0.0550
273,866
+0.01(+22.22%)
Feb 07, 2017
0.0430
0.0450
0.0420
0.0450
177,568
+0.00(+4.65%)
Feb 06, 2017
0.0410
0.0430
0.0390
0.0430
128,464
+0.00(+10.26%)
Feb 03, 2017
0.0390
0.0390
0.0292
0.0390
64,144
-0.00(-2.75%)
Feb 02, 2017
0.0401
0.0401
0.0401
0.0401
2,500
+0.00(+1.39%)
Feb 01, 2017
0.0396
0.0396
0.0396
0.0396
500
-0.00(-6.94%)
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%)
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.