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
)
0.4800
-0.0500 (-9.43%)
Streaming Delayed Price
Updated: 1:18 PM EDT, Jun 12, 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 (%)
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%)
Feb 01, 2016
0.0200
0.0212
0.0200
0.0200
6,800
-0.00(-4.31%)
Jan 29, 2016
0.0202
0.0228
0.0200
0.0209
36,567
+0.00(+3.98%)
Jan 26, 2016
0.0201
0.0201
0.0201
0
-0.01(-32.78%)
Jan 25, 2016
0.0299
0.0299
0.0270
0.0299
28,424
+0.00(+10.74%)
Jan 22, 2016
0.0270
0.0270
0.0270
0.0270
22,614
-0.00(-0.37%)
Jan 21, 2016
0.0319
0.0319
0.0271
0.0271
4,880
-0.00(-9.67%)
Jan 20, 2016
0.0290
0.0300
0.0270
0.0300
83,100
+0.00(+3.45%)
Jan 19, 2016
0.0290
0.0290
0.0290
0.0290
28,800
+0.00(+0.00%)
Jan 15, 2016
0.0290
0.0290
0.0290
0
-0.00(-9.37%)
Jan 14, 2016
0.0320
0.0320
0.0317
0.0320
13,600
+0.00(+10.34%)
Jan 13, 2016
0.0290
0.0290
0.0290
0.0290
1,000
+0.00(+0.00%)
Jan 12, 2016
0.0290
0.0290
0.0290
0.0290
13,300
+0.00(+7.41%)
Jan 11, 2016
0.0270
0.0270
0.0270
0.0270
1,325
+0.00(+0.00%)
Jan 08, 2016
0.0271
0.0271
0.0270
0.0270
19,840
+0.00(+3.45%)
Jan 07, 2016
0.0261
0.0261
0.0261
0.0261
20,000
-0.00(-3.33%)
Jan 05, 2016
0.0270
0.0270
0.0270
0
+0.00(+0.00%)
Jan 04, 2016
0.0270
0.0270
0.0270
0.0270
3,000
+0.00(+2.04%)
Dec 31, 2015
0.0265
0.0265
0.0265
0
-0.00(-11.80%)
Dec 30, 2015
0.0300
0.0300
0.0300
0.0300
3,235
-0.00(-0.33%)
Dec 29, 2015
0.0330
0.0330
0.0300
0.0301
52,150
-0.00(-14.00%)
Dec 28, 2015
0.0300
0.0350
0.0300
0.0350
19,628
+0.01(+20.27%)
Dec 24, 2015
0.0291
0.0291
0.0291
0
-0.00(-3.00%)
Dec 23, 2015
0.0300
0.0300
0.0300
0.0300
1,050
-0.01(-14.29%)
Dec 22, 2015
0.0350
0.0350
0.0350
0.0350
3,000
+0.00(+15.89%)
Dec 21, 2015
0.0350
0.0350
0.0302
0.0302
10,500
-0.00(-2.39%)
Dec 18, 2015
0.0301
0.0309
0.0301
0.0309
1,214
-0.00(-11.60%)
Dec 17, 2015
0.0340
0.0350
0.0295
0.0350
27,050
+0.00(+2.94%)
Dec 16, 2015
0.0350
0.0350
0.0301
0.0340
66,214
-0.00(-2.86%)
Dec 15, 2015
0.0320
0.0350
0.0290
0.0350
112,000
+0.00(+9.03%)
Dec 14, 2015
0.0400
0.0400
0.0321
0.0321
23,800
-0.01(-19.75%)
Dec 11, 2015
0.0343
0.0400
0.0343
0.0400
130,200
+0.01(+33.33%)
Dec 10, 2015
0.0321
0.0322
0.0221
0.0300
43,516
-0.01(-25.00%)
Dec 09, 2015
0.0350
0.0400
0.0350
0.0400
33,600
+0.00(+0.00%)
Dec 08, 2015
0.0350
0.0400
0.0310
0.0400
56,973
+0.01(+26.98%)
Dec 04, 2015
0.0315
0.0315
0.0315
0
-0.00(-10.00%)
Dec 03, 2015
0.0350
0.0350
0.0330
0.0350
78,400
+0.00(+0.00%)
Dec 02, 2015
0.0350
0.0350
0.0313
0.0350
5,567
+0.00(+0.00%)
Dec 01, 2015
0.0345
0.0350
0.0309
0.0350
202,450
+0.00(+5.11%)
Nov 30, 2015
0.0344
0.0350
0.0320
0.0333
198,500
-0.00(-4.31%)
Nov 27, 2015
0.0349
0.0349
0.0300
0.0348
185,800
-0.00(-0.29%)
Nov 25, 2015
0.0349
0.0349
0.0349
0
+0.00(+9.06%)
Nov 24, 2015
0.0360
0.0400
0.0320
0.0320
331,197
+0.00(+0.00%)
Nov 23, 2015
0.0400
0.0320
2,981,918
+0.01(+45.45%)
Nov 20, 2015
0.0249
0.0249
0.0200
0.0220
94,300
-0.00(-11.65%)
Nov 19, 2015
0.0249
0.0249
0.0249
0.0249
3,000
+0.00(+0.00%)
Nov 18, 2015
0.0220
0.0249
0.0220
0.0249
47,300
+0.00(+8.26%)
Nov 17, 2015
0.0254
0.0254
0.0210
0.0230
104,772
-0.00(-10.96%)
Nov 16, 2015
0.0255
0.0258
0.0255
0.0258
1,000
+0.00(+1.69%)
Nov 13, 2015
0.0300
0.0300
0.0254
0.0254
110,200
-0.00(-15.61%)
Nov 12, 2015
0.0340
0.0340
0.0233
0.0301
124,000
-0.00(-11.47%)
Nov 11, 2015
0.0350
0.0350
0.0300
0.0340
10,486
+0.00(+13.33%)
Nov 10, 2015
0.0298
0.0300
0.0298
0.0300
46,160
+0.00(+17.28%)
Nov 09, 2015
0.0299
0.0299
0.0251
0.0256
5,478
+0.00(+2.32%)
Nov 06, 2015
0.0266
0.0266
0.0250
0.0250
2,000
-0.00(-16.67%)
Nov 05, 2015
0.0255
0.0300
0.0212
0.0300
94,206
+0.00(+0.67%)
Nov 04, 2015
0.0272
0.0298
0.0272
0.0298
87,450
+0.00(+19.20%)
Nov 03, 2015
0.0299
0.0299
0.0250
0.0250
143,757
-0.00(-13.79%)
Nov 02, 2015
0.0282
0.0300
0.0282
0.0290
190,199
-0.00(-3.33%)
Oct 30, 2015
0.0301
0.0338
0.0250
0.0300
123,950
-0.01(-14.29%)
Oct 29, 2015
0.0333
0.0350
0.0310
0.0350
228,150
+0.00(+1.45%)
Oct 28, 2015
0.0350
0.0355
0.0340
0.0345
103,167
-0.00(-4.17%)
Oct 27, 2015
0.0350
0.0429
0.0350
0.0360
66,387
+0.00(+2.56%)
Oct 26, 2015
0.0351
0.0368
0.0351
0.0351
9,000
-0.00(-7.63%)
Oct 23, 2015
0.0381
0.0385
0.0380
0.0380
30,865
-0.00(-7.32%)
Oct 22, 2015
0.0410
0.0410
0.0381
0.0410
20,000
+0.00(+0.00%)
Oct 21, 2015
0.0410
0.0410
0.0410
0.0410
10,000
+0.00(+2.50%)
Oct 20, 2015
0.0400
0.0400
0.0400
0.0400
705
+0.00(+0.00%)
Oct 19, 2015
0.0390
0.0400
0.0390
0.0400
90,750
-0.00(-4.76%)
Oct 16, 2015
0.0420
0.0420
0.0395
0.0420
16,750
+0.00(+0.00%)
Oct 15, 2015
0.0429
0.0429
0.0400
0.0420
15,000
-0.00(-4.33%)
Oct 14, 2015
0.0351
0.0439
0.0351
0.0439
19,250
+0.01(+18.01%)
Oct 13, 2015
0.0399
0.0399
0.0371
0.0372
48,200
-0.01(-17.15%)
Oct 09, 2015
0.0449
0.0449
0.0449
0
+0.01(+36.06%)
Oct 08, 2015
0.0330
0.0330
0.0330
0.0330
9,349
-0.01(-16.88%)
Oct 07, 2015
0.0448
0.0448
0.0397
0.0397
48,256
+0.00(+4.47%)
Oct 06, 2015
0.0448
0.0448
0.0380
0.0380
9,150
-0.01(-13.44%)
Oct 05, 2015
0.0383
0.0449
0.0370
0.0439
24,024
+0.00(+12.28%)
Oct 02, 2015
0.0370
0.0391
0.0370
0.0391
42,500
+0.00(+0.00%)
Oct 01, 2015
0.0450
0.0450
0.0391
0.0391
8,000
-0.01(-12.92%)
Sep 30, 2015
0.0449
0.0449
0.0449
0.0449
600
+0.01(+21.02%)
Sep 28, 2015
0.0371
0.0371
0.0371
0
-0.01(-19.35%)
Sep 25, 2015
0.0460
0.0460
0.0460
0.0460
20,296
+0.01(+15.00%)
Sep 24, 2015
0.0370
0.0450
0.0370
0.0400
8,100
-0.01(-13.04%)
Sep 23, 2015
0.0405
0.0460
0.0390
0.0460
583,806
+0.01(+13.58%)
Sep 22, 2015
0.0422
0.0423
0.0405
0.0405
62,650
-0.01(-11.96%)
Sep 21, 2015
0.0480
0.0480
0.0460
0.0460
76,896
-0.00(-4.17%)
Sep 18, 2015
0.0400
0.0480
0.0400
0.0480
29,851
-0.00(-2.04%)
Sep 17, 2015
0.0495
0.0500
0.0470
0.0490
61,414
+0.00(+2.51%)
Sep 16, 2015
0.0478
0.0478
0.0476
0.0478
35,388
+0.00(+1.70%)
Sep 15, 2015
0.0470
0.0470
0.0470
0.0470
12,000
-0.00(-1.67%)
Sep 14, 2015
0.0478
0.0478
0.0476
0.0478
4,220
+0.00(+3.69%)
Sep 11, 2015
0.0478
0.0478
0.0460
0.0461
6,000
+0.00(+0.22%)
Sep 10, 2015
0.0430
0.0460
0.0430
0.0460
9,400
+0.00(+7.98%)
Sep 09, 2015
0.0451
0.0461
0.0426
0.0426
49,999
-0.01(-11.25%)
Sep 08, 2015
0.0450
0.0490
0.0450
0.0480
76,030
-0.00(-2.04%)
Sep 04, 2015
0.0490
0.0490
0.0490
0
+0.01(+30.67%)
Sep 03, 2015
0.0400
0.0400
0.0375
0.0375
12,862
+0.00(+7.14%)
Sep 02, 2015
0.0350
0.0350
0.0350
0.0350
2,000
-0.00(-1.91%)
Aug 31, 2015
0.0357
0.0357
0.0357
0
-0.00(-10.80%)
Aug 28, 2015
0.0395
0.0400
0.0395
0.0400
4,000
+0.00(+0.00%)
Aug 27, 2015
0.0399
0.0400
0.0399
0.0400
50,000
+0.00(+0.25%)
Aug 26, 2015
0.0361
0.0399
0.0356
0.0399
69,935
-0.01(-11.33%)
Aug 25, 2015
0.0450
0.0480
0.0450
0.0450
185,665
-0.00(-2.17%)
Aug 24, 2015
0.0333
0.0460
0.0316
0.0460
222,107
+0.00(+7.23%)
Aug 21, 2015
0.0469
0.0469
0.0353
0.0429
86,100
-0.00(-8.72%)
Aug 20, 2015
0.0470
0.0470
0.0470
0.0470
10,000
+0.00(+0.21%)
Aug 19, 2015
0.0420
0.0470
0.0420
0.0469
35,300
-0.00(-1.26%)
Aug 18, 2015
0.0463
0.0475
0.0463
0.0475
5,787
+0.00(+0.00%)
Aug 17, 2015
0.0310
0.0595
0.0310
0.0475
212,326
+0.01(+35.71%)
Aug 14, 2015
0.0375
0.0375
0.0310
0.0350
70,200
-0.00(-10.26%)
Aug 12, 2015
0.0390
0.0390
0.0390
0
+0.00(+8.03%)
Aug 11, 2015
0.0388
0.0400
0.0361
0.0361
906
-0.01(-15.50%)
Aug 10, 2015
0.0350
0.0439
0.0350
0.0427
52,500
+0.00(+7.07%)
Aug 07, 2015
0.0400
0.0450
0.0301
0.0399
359,306
-0.00(-0.25%)
Aug 06, 2015
0.0360
0.0405
0.0340
0.0400
23,000
+0.00(+0.00%)
Aug 05, 2015
0.0360
0.0400
0.0360
0.0400
21,100
-0.01(-13.04%)
Aug 03, 2015
0.0460
0.0460
0.0460
0
+0.01(+15.00%)
Jul 31, 2015
0.0370
0.0401
0.0370
0.0400
53,300
+0.00(+11.11%)
Jul 30, 2015
0.0409
0.0409
0.0360
0.0360
13,679
+0.00(+1.69%)
Jul 29, 2015
0.0415
0.0415
0.0354
0.0354
6,509
-0.00(-11.50%)
Jul 28, 2015
0.0431
0.0485
0.0354
0.0400
125,021
-0.01(-17.53%)
Jul 27, 2015
0.0421
0.0500
0.0411
0.0485
17,200
+0.00(+0.00%)
Jul 24, 2015
0.0500
0.0500
0.0485
0.0485
87,480
-0.00(-3.00%)
Jul 23, 2015
0.0421
0.0500
0.0421
0.0500
7,450
+0.01(+11.11%)
Jul 22, 2015
0.0445
0.0450
0.0401
0.0450
36,635
+0.00(+0.00%)
Jul 21, 2015
0.0401
0.0475
0.0400
0.0450
45,998
+0.00(+1.10%)
Jul 20, 2015
0.0450
0.0450
0.0445
0.0445
9,602
-0.00(-1.09%)
Jul 17, 2015
0.0401
0.0498
0.0401
0.0450
155,050
+0.00(+9.22%)
Jul 16, 2015
0.0411
0.0412
0.0411
0.0412
2,000
-0.00(-8.44%)
Jul 15, 2015
0.0410
0.0500
0.0410
0.0450
116,244
+0.00(+1.95%)
Jul 14, 2015
0.0420
0.0441
0.0420
0.0441
28,082
+0.00(+8.45%)
Jul 13, 2015
0.0407
0.0407
0.0407
0.0407
3,500
-0.00(-7.08%)
Jul 10, 2015
0.0400
0.0438
0.0400
0.0438
7,500
-0.01(-12.40%)
Jul 09, 2015
0.0456
0.0500
0.0420
0.0500
11,000
+0.00(+0.00%)
Jul 08, 2015
0.0483
0.0500
0.0482
0.0500
84,676
+0.00(+2.25%)
Jul 06, 2015
0.0489
0.0489
0.0489
0
+0.01(+19.27%)
Jul 02, 2015
0.0410
0.0410
0.0410
0
-0.01(-14.58%)
Jul 01, 2015
0.0350
0.0480
0.0350
0.0480
21,000
+0.00(+9.09%)
Jun 30, 2015
0.0487
0.0500
0.0399
0.0440
378,040
-0.00(-8.33%)
Jun 29, 2015
0.0480
0.0480
0.0480
0.0480
2,450
+0.00(+0.00%)
Jun 26, 2015
0.0480
0.0549
0.0480
0.0480
57,550
-0.00(-2.04%)
Jun 25, 2015
0.0496
0.0496
0.0490
0.0490
40,000
+0.00(+0.00%)
Jun 24, 2015
0.0490
0.0491
0.0490
0.0490
94,273
+0.00(+0.00%)
Jun 23, 2015
0.0481
0.0490
0.0481
0.0490
9,500
-0.00(-5.77%)
Jun 22, 2015
0.0481
0.0549
0.0481
0.0520
50,635
-0.00(-5.11%)
Jun 19, 2015
0.0515
0.0548
0.0515
0.0548
17,500
+0.01(+14.17%)
Jun 18, 2015
0.0480
0.0520
0.0480
0.0480
58,057
-0.00(-4.00%)
Jun 17, 2015
0.0500
0.0555
0.0480
0.0500
125,510
-0.00(-1.96%)
Jun 16, 2015
0.0500
0.0520
0.0460
0.0510
271,403
+0.00(+2.00%)
Jun 15, 2015
0.0531
0.0531
0.0500
0.0500
441,002
-0.01(-17.90%)
Jun 12, 2015
0.0609
0.0609
0.0609
0.0609
10,000
+0.01(+10.73%)
Jun 11, 2015
0.0530
0.0629
0.0530
0.0550
37,002
-0.01(-11.32%)
Jun 10, 2015
0.0640
0.0640
0.0530
0.0620
22,036
+0.01(+19.27%)
Jun 09, 2015
0.0500
0.0600
0.0500
0.0520
16,878
-0.01(-13.33%)
Jun 08, 2015
0.0555
0.0600
0.0500
0.0600
98,500
+0.00(+9.09%)
Jun 05, 2015
0.0540
0.0550
0.0540
0.0550
5,500
-0.00(-1.79%)
Jun 04, 2015
0.0531
0.0560
0.0531
0.0560
32,700
-0.00(-7.13%)
Jun 03, 2015
0.0600
0.0603
0.0520
0.0603
269,241
+0.00(+0.67%)
Jun 02, 2015
0.0575
0.0613
0.0500
0.0599
350,499
-0.01(-7.85%)
Jun 01, 2015
0.0522
0.0650
0.0522
0.0650
221,524
+0.01(+8.33%)
May 29, 2015
0.0600
0.0600
0.0600
0.0600
1,000
-0.00(-2.28%)
May 28, 2015
0.0615
0.0615
0.0600
0.0614
73,500
-0.00(-0.16%)
May 27, 2015
0.0650
0.0690
0.0600
0.0615
78,436
-0.01(-10.87%)
May 26, 2015
0.0680
0.0730
0.0670
0.0690
55,000
+0.00(+1.47%)
May 22, 2015
0.0680
0.0680
0.0680
0
-0.01(-10.53%)
May 21, 2015
0.0680
0.0760
0.0680
0.0760
24,500
+0.01(+8.57%)
May 20, 2015
0.0680
0.0700
0.0680
0.0700
1,300
+0.00(+2.94%)
May 19, 2015
0.0680
0.0680
0.0680
0.0680
100
+0.00(+0.00%)
May 18, 2015
0.0720
0.0720
0.0680
0.0680
72,300
-0.00(-3.89%)
May 15, 2015
0.0700
0.0707
0.0700
0.0707
26,200
-0.01(-11.45%)
May 14, 2015
0.0675
0.0800
0.0650
0.0799
201,037
+0.01(+20.88%)
May 13, 2015
0.0700
0.0700
0.0655
0.0661
142,649
-0.00(-6.90%)
May 12, 2015
0.0799
0.0799
0.0710
0.0710
1,300
+0.00(+1.43%)
May 11, 2015
0.0700
0.0860
0.0700
0.0700
146,131
-0.00(-6.67%)
May 08, 2015
0.0750
0.0750
0.0750
0.0750
14,600
-0.00(-1.83%)
May 07, 2015
0.0750
0.0798
0.0700
0.0764
110,695
-0.00(-1.10%)
May 06, 2015
0.0800
0.0830
0.0750
0.0772
36,703
-0.00(-3.56%)
May 05, 2015
0.0801
0.0811
0.0801
0.0801
35,514
-0.00(-2.91%)
May 04, 2015
0.0860
0.0899
0.0801
0.0825
69,100
-0.00(-4.51%)
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.