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
)
0.0006
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 31, 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 (%)
Feb 28, 2020
0.1141
0.1141
0.1141
0.1141
500
-0.00(-0.78%)
Feb 27, 2020
0.1756
0.1756
0.1150
0.1150
553
+0.00(+0.79%)
Feb 26, 2020
0.1141
0.1141
0.1141
65
+0.00(+0.00%)
Feb 25, 2020
0.1141
0.1141
0.1141
228
+0.00(+0.00%)
Feb 24, 2020
0.1141
0.1141
0.1141
0.1141
391
-0.03(-21.20%)
Feb 21, 2020
0.1448
0.1448
0.1448
0.1448
300
+0.03(+26.91%)
Feb 20, 2020
0.1141
0.1141
0.1141
0.1141
1,551
-0.02(-12.23%)
Feb 19, 2020
0.1769
0.1769
0.1141
0.1300
10,250
-0.01(-7.14%)
Feb 18, 2020
0.1400
0.1400
0.1400
143
+0.00(+0.00%)
Feb 14, 2020
0.1131
0.1700
0.1131
0.1400
1,000
+0.03(+23.78%)
Feb 13, 2020
0.1730
0.1769
0.1131
0.1131
1,085
-0.06(-36.10%)
Feb 12, 2020
0.1779
0.1779
0.1770
0.1770
1,779
+0.06(+56.50%)
Feb 11, 2020
0.1131
0.1131
0.1131
0.1131
156
-0.00(-3.00%)
Feb 10, 2020
0.1131
0.1456
0.1131
0.1166
605
+0.00(+3.19%)
Feb 07, 2020
0.1780
0.1780
0.1130
0.1130
3,000
-0.06(-36.52%)
Feb 06, 2020
0.1780
0.1780
0.1780
0.1780
420
+0.06(+52.01%)
Feb 05, 2020
0.1171
0.1171
0.1171
0.1171
473
+0.00(+2.63%)
Feb 04, 2020
0.1142
0.1142
0.1141
0.1141
5,081
-0.05(-32.49%)
Feb 03, 2020
0.1690
0.1690
0.1690
0.1690
803
-0.01(-5.06%)
Jan 31, 2020
0.1300
0.1780
0.1130
0.1780
3,100
+0.06(+48.33%)
Jan 30, 2020
0.1200
0.1200
0.1200
42
+0.00(+0.00%)
Jan 29, 2020
0.1200
0.1200
0.1200
100
+0.00(+0.00%)
Jan 28, 2020
0.1453
0.1453
0.1125
0.1200
2,472
+0.01(+6.95%)
Jan 27, 2020
0.1201
0.1201
0.1122
0.1122
1,220
-0.04(-24.95%)
Jan 24, 2020
0.1495
0.1495
0.1495
0.1495
100
+0.03(+24.48%)
Jan 23, 2020
0.1201
0.1201
0.1201
10
+0.00(+0.00%)
Jan 22, 2020
0.1201
0.1201
0.1201
108
+0.00(+0.00%)
Jan 21, 2020
0.1201
0.1201
0.1201
13
+0.00(+0.00%)
Jan 17, 2020
0.1201
0.1201
0.1201
28
+0.00(+0.00%)
Jan 16, 2020
0.1289
0.1289
0.1201
0.1201
784
-0.00(-2.36%)
Jan 15, 2020
0.1230
0.1230
0.1230
55
+0.00(+0.00%)
Jan 14, 2020
0.1230
0.1230
0.1230
0.1230
2,412
+0.01(+9.63%)
Jan 13, 2020
0.1122
0.1122
0.1122
0.1122
177
-0.00(-3.36%)
Jan 10, 2020
0.1161
0.1161
0.1161
79
+0.00(+0.00%)
Jan 09, 2020
0.1161
0.1161
0.1161
0.1161
1,022
-0.06(-35.10%)
Jan 08, 2020
0.1788
0.1789
0.1122
0.1789
1,894
+0.00(+0.00%)
Jan 07, 2020
0.1789
0.1789
0.1789
0.1789
499
+0.00(+0.00%)
Jan 06, 2020
0.1789
0.1789
0.1789
0.1789
301
+0.00(+0.00%)
Jan 03, 2020
0.1650
0.1789
0.1650
0.1789
2,300
+0.01(+8.42%)
Jan 02, 2020
0.1649
0.1650
0.1649
0.1650
2,736
+0.03(+19.05%)
Dec 31, 2019
0.1122
0.1386
0.1122
0.1386
2,200
+0.03(+23.53%)
Dec 30, 2019
0.1241
0.1241
0.1110
0.1122
1,941
-0.01(-9.52%)
Dec 27, 2019
0.1240
0.1240
0.1240
76
+0.00(+0.00%)
Dec 26, 2019
0.1649
0.1649
0.1240
0.1240
3,549
-0.02(-12.68%)
Dec 24, 2019
0.1420
0.1420
0.1420
100
+0.00(+0.00%)
Dec 23, 2019
0.1240
0.1420
0.1240
0.1420
3,239
+0.02(+12.08%)
Dec 20, 2019
0.1267
0.1267
0.1267
82
+0.00(+0.00%)
Dec 19, 2019
0.1267
0.1267
0.1267
125
+0.00(+0.00%)
Dec 18, 2019
0.1267
0.1267
0.1267
113
+0.00(+0.00%)
Dec 17, 2019
0.1267
0.1267
0.1267
0.1267
274
-0.02(-14.45%)
Dec 16, 2019
0.1480
0.1481
0.1480
0.1481
5,142
+0.03(+23.42%)
Dec 13, 2019
0.1200
0.1200
0.1200
0.1200
200
+0.00(+0.00%)
Dec 12, 2019
0.1200
0.1200
0.1200
182
+0.00(+0.00%)
Dec 11, 2019
0.1200
0.1200
0.1200
96
+0.00(+0.00%)
Dec 10, 2019
0.1200
0.1200
0.1200
0.1200
267
-0.00(-0.33%)
Dec 09, 2019
0.1060
0.1204
0.1060
0.1204
436
+0.01(+13.48%)
Dec 06, 2019
0.1061
0.1061
0.1061
0.1061
900
-0.04(-28.36%)
Dec 05, 2019
0.1313
0.1481
0.1313
0.1481
5,684
+0.02(+16.52%)
Dec 04, 2019
0.1479
0.1480
0.1271
0.1271
10,310
+0.02(+20.13%)
Dec 03, 2019
0.1478
0.1479
0.1050
0.1058
13,398
-0.00(-3.82%)
Dec 02, 2019
0.1050
0.1291
0.1050
0.1100
2,125
-0.04(-25.73%)
Nov 29, 2019
0.1481
0.1481
0.1481
0.1481
1,000
-0.00(-1.86%)
Nov 27, 2019
0.1509
0.1509
0.1509
30
+0.00(+0.00%)
Nov 26, 2019
0.1039
0.1509
0.1039
0.1509
4,517
+0.05(+47.36%)
Nov 25, 2019
0.1024
0.1024
0.1024
0.1024
306
-0.05(-32.10%)
Nov 22, 2019
0.1508
0.1508
0.1508
35
+0.00(+0.00%)
Nov 21, 2019
0.1508
0.1508
0.1508
0.1508
2,122
-0.00(-0.13%)
Nov 20, 2019
0.1549
0.1549
0.1510
0.1510
3,049
+0.05(+47.46%)
Nov 19, 2019
0.1024
0.1024
0.1024
0.1024
154
-0.06(-35.19%)
Nov 18, 2019
0.1580
0.1580
0.1580
0.1580
156
+0.05(+47.94%)
Nov 15, 2019
0.1024
0.1068
0.1024
0.1068
400
+0.00(+4.30%)
Nov 14, 2019
0.1024
0.1024
0.1024
0.1024
552
+0.00(+0.00%)
Nov 13, 2019
0.1024
0.1025
0.1024
0.1024
709
-0.00(-0.10%)
Nov 12, 2019
0.1025
0.1025
0.1025
0.1025
206
+0.00(+0.00%)
Nov 11, 2019
0.1025
0.1025
0.1025
0.1025
703
+0.00(+0.10%)
Nov 08, 2019
0.1024
0.1024
0.1024
14
+0.00(+0.00%)
Nov 07, 2019
0.1024
0.1024
0.1024
0.1024
301
-0.00(-1.54%)
Nov 06, 2019
0.1040
0.1040
0.1040
9
+0.00(+0.00%)
Nov 05, 2019
0.1040
0.1040
0.1040
31
+0.00(+0.00%)
Nov 04, 2019
0.1040
0.1040
0.1040
136
+0.00(+0.00%)
Nov 01, 2019
0.1040
0.1040
0.1040
34
+0.00(+0.00%)
Oct 31, 2019
0.1040
0.1040
0.1040
16
+0.00(+0.00%)
Oct 30, 2019
0.1040
0.1040
0.1040
0.1040
142
+0.00(+0.00%)
Oct 29, 2019
0.1588
0.1588
0.1040
0.1040
2,354
-0.06(-36.82%)
Oct 28, 2019
0.1646
0.1646
0.1646
0.1646
5,148
+0.06(+60.59%)
Oct 25, 2019
0.1025
0.1025
0.1025
89
+0.00(+0.00%)
Oct 24, 2019
0.1162
0.1162
0.1025
0.1025
2,043
-0.00(-2.84%)
Oct 23, 2019
0.1055
0.1055
0.1055
0.1055
251
+0.00(+2.93%)
Oct 22, 2019
0.1025
0.1025
0.1025
0.1025
621
+0.00(+0.00%)
Oct 21, 2019
0.1025
0.1025
0.1025
98
+0.00(+0.00%)
Oct 18, 2019
0.1025
0.1025
0.1025
14
+0.00(+0.00%)
Oct 17, 2019
0.1025
0.1025
0.1025
0.1025
241
+0.00(+0.10%)
Oct 16, 2019
0.1024
0.1024
0.1024
0.1024
317
+0.00(+0.00%)
Oct 15, 2019
0.1024
0.1024
0.1024
0.1024
329
+0.00(+0.00%)
Oct 14, 2019
0.1024
0.1024
0.1024
103
+0.00(+0.00%)
Oct 11, 2019
0.1024
0.1024
0.1024
0.1024
200
+0.00(+0.00%)
Oct 10, 2019
0.1024
0.1024
0.1024
69
+0.00(+0.00%)
Oct 09, 2019
0.1024
0.1024
0.1024
0.1024
493
+0.00(+0.00%)
Oct 08, 2019
0.1024
0.1024
0.1024
43
+0.00(+0.00%)
Oct 07, 2019
0.1024
0.1024
0.1024
156
+0.00(+0.00%)
Oct 04, 2019
0.1024
0.1024
0.1024
190
+0.00(+0.00%)
Oct 03, 2019
0.1024
0.1024
0.1024
0.1024
313
+0.00(+0.00%)
Oct 02, 2019
0.1024
0.1024
0.1024
48
+0.00(+0.00%)
Oct 01, 2019
0.1024
0.1024
0.1024
51
+0.00(+0.00%)
Sep 30, 2019
0.1024
0.1024
0.1024
12
+0.00(+0.00%)
Sep 27, 2019
0.1024
0.1024
0.1024
4
+0.00(+0.00%)
Sep 26, 2019
0.1024
0.1024
0.1024
26
+0.00(+0.00%)
Sep 25, 2019
0.1024
0.1024
0.1024
7
+0.00(+0.00%)
Sep 24, 2019
0.1024
0.1024
0.1024
6
+0.00(+0.00%)
Sep 23, 2019
0.1024
0.1024
0.1024
65
+0.00(+0.00%)
Sep 19, 2019
0.1024
0.1024
0.1024
0
+0.00(+0.00%)
Sep 18, 2019
0.1024
0.1024
0.1024
144
+0.00(+0.00%)
Sep 17, 2019
0.1024
0.1024
0.1024
0.1024
502
-0.00(-0.10%)
Sep 16, 2019
0.1025
0.1025
0.1025
0.1025
2,173
+0.00(+0.10%)
Sep 13, 2019
0.1024
0.1024
0.1024
0.1024
100
-0.02(-14.67%)
Sep 12, 2019
0.1200
0.1200
0.1200
0.1200
622
+0.01(+8.99%)
Sep 11, 2019
0.1101
0.1101
0.1101
13
+0.00(+0.00%)
Sep 10, 2019
0.1101
0.1101
0.1101
48
+0.00(+0.00%)
Sep 09, 2019
0.1101
0.1101
0.1101
32
+0.00(+0.00%)
Sep 06, 2019
0.1101
0.1101
0.1101
59
+0.00(+0.00%)
Sep 05, 2019
0.1101
0.1101
0.1101
59
+0.00(+0.00%)
Sep 04, 2019
0.1101
0.1101
0.1101
12
+0.00(+0.00%)
Sep 03, 2019
0.1101
0.1101
0.1101
0.1101
2,411
+0.00(+0.09%)
Aug 30, 2019
0.1468
0.1468
0.1100
0.1100
1,100
-0.04(-25.42%)
Aug 29, 2019
0.1100
0.1475
0.1100
0.1475
798
+0.04(+39.81%)
Aug 28, 2019
0.1055
0.1055
0.1055
17
+0.00(+0.00%)
Aug 27, 2019
0.1055
0.1055
0.1055
0.1055
232
+0.00(+4.35%)
Aug 26, 2019
0.1011
0.1011
0.1011
11
+0.00(+0.00%)
Aug 23, 2019
0.1011
0.1011
0.1011
5
+0.00(+0.00%)
Aug 21, 2019
0.1011
0.1011
0.1011
0
+0.00(+0.00%)
Aug 20, 2019
0.1011
0.1011
0.1011
2
+0.00(+0.00%)
Aug 19, 2019
0.1011
0.1011
0.1011
0.1011
247
-0.00(-4.08%)
Aug 16, 2019
0.1054
0.1054
0.1054
4
+0.00(+0.00%)
Aug 15, 2019
0.1498
0.1498
0.1054
0.1054
2,376
+0.01(+5.19%)
Aug 14, 2019
0.1361
0.1700
0.1002
0.1002
61,660
-0.04(-26.32%)
Aug 13, 2019
0.1360
0.1360
0.1360
65
+0.00(+0.00%)
Aug 12, 2019
0.1360
0.1360
0.1360
0.1360
229
-0.05(-27.31%)
Aug 09, 2019
0.1871
0.1871
0.1871
2
+0.00(+0.00%)
Aug 08, 2019
0.1313
0.1871
0.1313
0.1871
531
+0.02(+8.78%)
Aug 07, 2019
0.1720
0.1720
0.1720
41
+0.00(+0.00%)
Aug 06, 2019
0.1314
0.1850
0.1314
0.1720
7,468
+0.04(+30.90%)
Aug 05, 2019
0.1314
0.1314
0.1314
4
+0.00(+0.00%)
Aug 02, 2019
0.1582
0.1582
0.1314
0.1314
500
-0.04(-23.60%)
Aug 01, 2019
0.1720
0.1720
0.1720
0.1720
1,716
+0.00(+0.00%)
Jul 31, 2019
0.1720
0.1720
0.1720
97
+0.00(+0.00%)
Jul 30, 2019
0.1720
0.1720
0.1720
13
+0.00(+0.00%)
Jul 29, 2019
0.1720
0.1720
0.1720
0.1720
205
-0.01(-4.23%)
Jul 26, 2019
0.1555
0.1796
0.1313
0.1796
6,800
+0.05(+35.55%)
Jul 25, 2019
0.1325
0.1325
0.1325
0.1325
551
+0.01(+4.99%)
Jul 24, 2019
0.1262
0.1262
0.1262
0.1262
433
-0.05(-29.89%)
Jul 23, 2019
0.1789
0.1800
0.1789
0.1800
10,635
+0.05(+42.63%)
Jul 22, 2019
0.1262
0.1262
0.1262
45
+0.00(+0.00%)
Jul 19, 2019
0.1262
0.1262
0.1262
0.1262
100
+0.00(+0.00%)
Jul 16, 2019
0.1262
0.1262
0.1262
0
+0.00(+0.00%)
Jul 12, 2019
0.1262
0.1262
0.1262
0
+0.00(+0.00%)
Jul 11, 2019
0.1262
0.1262
0.1262
20
+0.00(+0.00%)
Jul 10, 2019
0.1262
0.1262
0.1262
0.1262
1,039
+0.00(+1.77%)
Jul 09, 2019
0.1240
0.1240
0.1240
0.1240
1,237
+0.00(+0.00%)
Jul 08, 2019
0.1240
0.1240
0.1240
44
+0.00(+0.00%)
Jul 05, 2019
0.1240
0.1240
0.1240
0.1240
1,000
+0.00(+0.73%)
Jul 02, 2019
0.1231
0.1231
0.1231
0
+0.00(+0.00%)
Jul 01, 2019
0.1231
0.1231
0.1231
12
+0.00(+0.00%)
Jun 28, 2019
0.1231
0.1231
0.1231
28
+0.00(+0.00%)
Jun 27, 2019
0.1231
0.1231
0.1231
0.1231
1,060
+0.00(+0.08%)
Jun 26, 2019
0.1230
0.1230
0.1230
4
+0.00(+0.00%)
Jun 25, 2019
0.1400
0.1795
0.1230
0.1230
1,092
-0.05(-27.43%)
Jun 24, 2019
0.1400
0.1695
0.1400
0.1695
929
+0.03(+21.07%)
Jun 21, 2019
0.1400
0.1400
0.1400
0.1400
400
+0.01(+7.69%)
Jun 20, 2019
0.1300
0.1300
0.1300
71
+0.00(+0.00%)
Jun 19, 2019
0.1300
0.1300
0.1300
79
+0.00(+0.00%)
Jun 18, 2019
0.1300
0.1300
0.1300
0.1300
642
+0.00(+0.00%)
Jun 17, 2019
0.1300
0.1300
0.1300
0.1300
155
+0.00(+1.56%)
Jun 13, 2019
0.1280
0.1280
0.1280
0
+0.00(+0.00%)
Jun 12, 2019
0.1300
0.1300
0.1280
0.1280
10,074
-0.03(-17.31%)
Jun 11, 2019
0.1548
0.1548
0.1548
0.1548
233
-0.03(-15.87%)
Jun 10, 2019
0.1840
0.1840
0.1840
128
+0.00(+0.00%)
Jun 06, 2019
0.1840
0.1840
0.1840
0
+0.00(+0.00%)
Jun 05, 2019
0.1840
0.1840
0.1840
11
+0.00(+0.00%)
Jun 04, 2019
0.1840
0.1840
0.1840
0.1840
210
-0.01(-7.07%)
Jun 03, 2019
0.1300
0.1980
0.1300
0.1980
465
+0.07(+54.69%)
May 30, 2019
0.1280
0.1280
0.1280
0
+0.00(+0.00%)
May 29, 2019
0.1280
0.1280
0.1280
14
+0.00(+0.00%)
May 28, 2019
0.1280
0.1280
0.1280
21
+0.00(+0.00%)
May 24, 2019
0.1280
0.1280
0.1280
2
+0.00(+0.00%)
May 23, 2019
0.1280
0.1280
0.1280
0.1280
123
-0.00(-1.54%)
May 22, 2019
0.1300
0.1300
0.1300
1
+0.00(+0.00%)
May 21, 2019
0.1280
0.1300
0.1280
0.1300
3,370
+0.00(+1.56%)
May 20, 2019
0.1890
0.1980
0.1280
0.1280
10,317
-0.07(-35.35%)
May 16, 2019
0.1980
0.1980
0.1980
0
+0.00(+0.00%)
May 15, 2019
0.1979
0.1980
0.1979
0.1980
3,039
+0.07(+55.05%)
May 14, 2019
0.1628
0.1924
0.1277
0.1277
2,943
+0.00(+1.11%)
May 13, 2019
0.1263
0.1263
0.1263
0.1263
562
-0.07(-36.21%)
May 10, 2019
0.1980
0.1980
0.1298
0.1980
1,900
+0.00(+0.00%)
May 09, 2019
0.1789
0.1980
0.1789
0.1980
3,013
+0.05(+33.69%)
May 08, 2019
0.1481
0.1481
0.1481
0.1481
371
-0.02(-12.88%)
May 07, 2019
0.1621
0.1700
0.1621
0.1700
708
-0.03(-14.14%)
May 06, 2019
0.1310
0.1980
0.1262
0.1980
3,945
+0.01(+7.03%)
May 03, 2019
0.1850
0.1850
0.1850
56
+0.00(+0.00%)
May 02, 2019
0.1980
0.1980
0.1850
0.1850
221
+0.01(+3.41%)
May 01, 2019
0.1261
0.1789
0.1261
0.1789
2,500
+0.05(+39.77%)
Apr 30, 2019
0.1300
0.1300
0.1280
0.1280
651
-0.00(-2.29%)
Apr 29, 2019
0.1310
0.1310
0.1310
39
+0.00(+0.00%)
Apr 26, 2019
0.1900
0.1900
0.1310
0.1310
10,000
+0.00(+3.89%)
Apr 25, 2019
0.1261
0.1261
0.1261
55
+0.00(+0.00%)
Apr 24, 2019
0.1900
0.1900
0.1261
0.1261
4,620
-0.06(-31.80%)
Apr 22, 2019
0.1849
0.1849
0.1849
99
+0.00(+0.00%)
Apr 18, 2019
0.1900
0.1900
0.1581
0.1849
5,500
+0.05(+41.58%)
Apr 17, 2019
0.1306
0.1306
0.1306
0.1306
502
+0.00(+2.03%)
Apr 16, 2019
0.1280
0.1280
0.1280
33
+0.00(+0.00%)
Apr 15, 2019
0.1280
0.1280
0.1280
44
+0.00(+0.00%)
Apr 12, 2019
0.1372
0.1372
0.1280
0.1280
300
-0.01(-4.48%)
Apr 11, 2019
0.1340
0.1340
0.1340
79
+0.00(+0.00%)
Apr 10, 2019
0.1340
0.1340
0.1340
39
+0.00(+0.00%)
Apr 09, 2019
0.1340
0.1340
0.1340
98
+0.00(+0.00%)
Apr 08, 2019
0.1340
0.1340
0.1340
19
+0.00(+0.00%)
Apr 05, 2019
0.1340
0.1340
0.1340
35
+0.00(+0.00%)
Apr 04, 2019
0.1340
0.1340
0.1340
37
+0.00(+0.00%)
Apr 03, 2019
0.1340
0.1340
0.1340
57
+0.00(+0.00%)
Apr 02, 2019
0.1340
0.1340
0.1340
62
+0.00(+0.00%)
Apr 01, 2019
0.1340
0.1340
0.1340
0.1340
1,027
+0.00(+0.00%)
Mar 29, 2019
0.1340
0.1340
0.1340
0.1340
2,300
-0.06(-29.47%)
Mar 28, 2019
0.1900
0.1900
0.1900
0.1900
241
+0.00(+0.00%)
Mar 27, 2019
0.1900
0.1900
0.1900
0.1900
396
+0.06(+41.79%)
Mar 26, 2019
0.1340
0.1340
0.1340
0.1340
453
-0.03(-17.33%)
Mar 25, 2019
0.1621
0.1621
0.1621
12
+0.00(+0.00%)
Mar 22, 2019
0.1621
0.1621
0.1621
3
+0.00(+0.00%)
Mar 21, 2019
0.1621
0.1621
0.1621
16
+0.00(+0.00%)
Mar 20, 2019
0.1900
0.1900
0.1621
0.1621
8,601
+0.00(+0.06%)
Mar 19, 2019
0.1900
0.1900
0.1620
0.1620
10,151
+0.00(+0.00%)
Mar 18, 2019
0.1900
0.1900
0.1620
0.1620
2,089
-0.03(-14.74%)
Mar 15, 2019
0.1900
0.1900
0.1900
7
+0.00(+0.00%)
Mar 14, 2019
0.1900
0.1900
0.1899
0.1900
1,645
+0.04(+26.67%)
Mar 13, 2019
0.1415
0.1500
0.1415
0.1500
908
+0.02(+12.78%)
Mar 12, 2019
0.1330
0.1330
0.1330
24
+0.00(+0.00%)
Mar 11, 2019
0.1415
0.1415
0.1330
0.1330
785
-0.02(-11.33%)
Mar 08, 2019
0.1500
0.1500
0.1500
0.1500
3,700
+0.00(+0.00%)
Mar 07, 2019
0.1500
0.1500
0.1500
0.1500
2,007
+0.02(+12.78%)
Mar 06, 2019
0.1330
0.1330
0.1330
54
+0.00(+0.00%)
Mar 05, 2019
0.1330
0.1330
0.1330
4
+0.00(+0.00%)
Mar 04, 2019
0.1250
0.1330
0.1202
0.1330
519
+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.