Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Sphere Corp (OP: BLSP )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:48 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.550 1.550 1.550 0 -0.05(-3.13%)
Apr 26, 2018 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 23, 2018 1.600 1.600 1.600 51 -0.20(-11.11%)
Apr 05, 2018 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 04, 2018 1.800 1.800 1.800 1.800 277 +0.01(+0.56%)
Apr 03, 2018 1.790 1.790 1.790 1.790 500 +0.04(+2.29%)
Mar 29, 2018 1.750 1.750 1.750 0 -0.02(-0.96%)
Mar 28, 2018 1.750 1.767 1.700 1.767 5,851 +0.07(+3.94%)
Mar 27, 2018 1.700 1.700 1.700 1.700 1,101 +0.05(+3.03%)
Mar 26, 2018 1.650 1.650 1.650 1.650 5,180 +0.00(+0.00%)
Mar 22, 2018 1.650 1.650 1.650 50 +0.05(+3.12%)
Mar 21, 2018 1.550 1.620 1.500 1.600 4,030 +0.10(+6.67%)
Mar 19, 2018 1.500 1.500 1.500 0 -0.05(-3.23%)
Mar 16, 2018 1.560 1.560 1.550 1.550 600 -0.10(-6.06%)
Mar 14, 2018 1.650 1.650 1.650 50 +0.05(+3.12%)
Mar 12, 2018 1.600 1.600 1.600 1 -0.05(-3.03%)
Mar 07, 2018 1.650 1.650 1.650 0 +0.15(+10.00%)
Mar 05, 2018 1.500 1.500 1.500 1 -0.30(-16.67%)
Feb 27, 2018 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 26, 2018 1.700 1.800 1.700 1.800 4,749 +0.00(+0.00%)
Feb 09, 2018 1.800 1.800 1.800 0 +0.40(+28.57%)
Feb 06, 2018 1.400 1.400 1.400 1 -0.40(-22.22%)
Feb 05, 2018 1.800 1.800 1.800 1.800 546 -0.09(-4.76%)
Feb 02, 2018 1.400 1.890 1.400 1.890 1,639 -0.08(-4.06%)
Feb 01, 2018 1.970 1.970 1.970 1.970 101 +0.00(+0.00%)
Jan 31, 2018 1.970 1.970 1.970 1.970 104 -0.03(-1.50%)
Jan 30, 2018 2.000 1.700 2.000 610 +0.30(+17.65%)
Jan 26, 2018 1.700 1.700 1.700 7 +0.13(+8.28%)
Jan 25, 2018 1.700 1.700 1.570 1.570 1,369 -0.08(-4.85%)
Jan 24, 2018 1.650 1.650 1.650 1.650 1,103 -0.05(-2.94%)
Jan 22, 2018 1.700 1.700 1.700 0 +0.08(+5.19%)
Jan 19, 2018 1.670 1.670 1.616 1.616 1,300 -0.38(-19.19%)
Jan 17, 2018 2.000 2.000 2.000 8 +0.40(+25.00%)
Jan 16, 2018 2.010 2.150 1.310 1.600 1,523 -0.55(-25.58%)
Jan 12, 2018 2.150 2.150 2.150 0 +0.13(+6.44%)
Jan 11, 2018 2.020 2.020 2.020 2.020 102 -0.18(-8.18%)
Jan 09, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 08, 2018 2.200 2.200 2.200 2.200 267 +0.00(+0.00%)
Jan 05, 2018 2.350 2.350 2.200 2.200 855 -0.25(-10.20%)
Jan 04, 2018 2.000 2.590 2.000 2.450 2,651 +0.70(+40.00%)
Jan 03, 2018 1.700 1.750 1.700 1.750 3,294 +0.01(+0.57%)
Dec 29, 2017 1.740 1.740 1.740 67 +0.34(+24.29%)
Dec 28, 2017 1.220 1.400 1.220 1.400 1,657 -0.11(-7.28%)
Dec 26, 2017 1.510 1.510 1.510 0 +0.01(+0.67%)
Dec 22, 2017 1.200 1.500 1.200 1.500 264 -0.10(-6.25%)
Dec 20, 2017 1.600 1.600 1.600 50 -0.10(-5.88%)
Dec 18, 2017 1.700 1.700 1.700 119 +0.03(+1.66%)
Dec 15, 2017 1.672 1.672 1.672 1.672 365 -0.03(-1.63%)
Dec 14, 2017 1.700 1.700 1.700 1.700 1,814 +0.00(+0.00%)
Dec 13, 2017 1.700 1.700 1.670 1.700 11,078 +0.03(+1.80%)
Dec 11, 2017 1.670 1.670 1.670 86 +0.00(+0.00%)
Dec 08, 2017 1.670 1.670 1.670 1.670 2,208 +0.00(+0.00%)
Dec 07, 2017 1.620 1.670 1.620 1.670 7,715 +0.02(+1.21%)
Dec 06, 2017 1.620 1.650 1.620 1.650 574 +0.03(+1.85%)
Dec 05, 2017 1.620 1.620 1.620 1.620 3,354 +0.02(+1.25%)
Dec 04, 2017 1.650 1.590 1.600 3,461 -0.05(-3.03%)
Dec 01, 2017 1.650 1.650 1.650 1.650 5,000 -0.05(-2.94%)
Nov 30, 2017 1.700 1.700 1.700 1.700 101 +0.00(+0.00%)
Nov 29, 2017 1.500 1.700 1.500 1.700 3,415 +0.18(+11.84%)
Nov 28, 2017 1.550 1.550 1.520 1.520 3,300 -0.03(-1.94%)
Nov 27, 2017 1.547 1.550 1.547 1.550 1,124 -0.15(-8.82%)
Nov 22, 2017 1.700 1.700 1.700 0 -0.05(-2.86%)
Nov 21, 2017 1.770 1.770 1.750 1.750 9,723 -0.01(-0.57%)
Nov 20, 2017 1.760 1.760 1.760 1.760 134 -0.04(-2.22%)
Nov 16, 2017 1.800 1.800 1.800 0 -0.04(-2.17%)
Nov 15, 2017 1.750 1.840 1.750 1.840 3,031 +0.09(+5.14%)
Nov 14, 2017 1.750 1.750 1.750 1.750 3,009 +0.00(+0.00%)
Nov 13, 2017 1.750 1.760 1.750 1.750 1,440 -0.13(-6.91%)
Nov 09, 2017 1.880 1.880 1.880 2 -0.01(-0.53%)
Nov 07, 2017 1.890 1.890 1.890 88 -0.06(-3.08%)
Nov 06, 2017 1.950 1.950 1.950 1.950 169 -0.04(-2.01%)
Nov 02, 2017 1.990 1.990 1.990 0 -0.01(-0.50%)
Nov 01, 2017 1.980 2.000 1.980 2.000 589 +0.05(+2.56%)
Oct 30, 2017 1.950 1.950 1.950 80 +0.00(+0.00%)
Oct 27, 2017 1.950 1.950 1.950 1.950 219 -0.04(-2.01%)
Oct 26, 2017 1.950 2.000 1.950 1.990 5,200 +0.24(+13.71%)
Oct 25, 2017 1.750 1.750 1.750 1.750 878 -0.10(-5.41%)
Oct 24, 2017 1.800 1.850 1.700 1.850 5,203 -0.05(-2.63%)
Oct 23, 2017 1.900 1.900 1.800 1.900 1,745 -0.05(-2.56%)
Oct 20, 2017 1.890 1.950 1.890 1.950 2,123 +0.01(+0.52%)
Oct 19, 2017 1.900 2.000 1.850 1.940 9,488 +0.15(+8.38%)
Oct 18, 2017 1.950 1.950 1.710 1.790 12,975 -0.20(-10.05%)
Oct 17, 2017 1.980 2.000 1.980 1.990 7,574 +0.09(+4.74%)
Oct 16, 2017 1.810 1.950 1.810 1.900 6,563 -0.09(-4.52%)
Oct 13, 2017 1.920 2.000 1.850 1.990 7,709 +0.07(+3.65%)
Oct 12, 2017 1.920 1.920 1.920 1.920 2,610 -0.08(-4.00%)
Oct 11, 2017 2.000 2.000 1.900 2.000 398 +0.15(+8.11%)
Oct 10, 2017 1.800 1.850 1.800 1.850 317 -0.16(-7.96%)
Oct 09, 2017 2.020 2.020 1.760 2.010 9,610 +0.01(+0.50%)
Oct 06, 2017 2.150 2.150 2.000 2.000 1,461 -0.15(-6.98%)
Oct 04, 2017 2.150 2.150 2.150 76 -0.04(-1.83%)
Oct 03, 2017 2.190 2.190 2.150 2.190 1,110 +0.00(+0.00%)
Oct 02, 2017 2.190 2.190 2.190 2.190 352 +0.00(+0.00%)
Sep 29, 2017 2.190 2.190 2.190 2.190 150 -0.01(-0.45%)
Sep 28, 2017 2.050 2.200 2.050 2.200 361 -0.05(-2.22%)
Sep 27, 2017 2.250 2.390 2.250 2.250 4,793 +0.00(+0.00%)
Sep 26, 2017 2.300 2.300 2.250 2.250 6,403 +0.00(+0.00%)
Sep 25, 2017 2.250 2.340 2.250 2.250 9,643 +0.09(+4.07%)
Sep 20, 2017 2.162 2.162 2.162 39 +0.00(+0.09%)
Sep 19, 2017 2.160 2.160 2.160 2.160 183 +0.08(+3.85%)
Sep 18, 2017 2.100 2.100 2.080 2.080 2,519 -0.00(-0.19%)
Sep 15, 2017 2.060 2.084 2.060 2.084 431 +0.02(+1.17%)
Sep 13, 2017 2.060 2.060 2.060 0 -0.14(-6.36%)
Sep 12, 2017 2.200 2.200 2.200 2.200 277 +0.13(+6.28%)
Sep 11, 2017 2.160 2.160 2.070 2.070 461 -0.09(-4.17%)
Sep 07, 2017 2.160 2.160 2.160 24 +0.00(+0.00%)
Sep 05, 2017 2.160 2.160 2.160 0 -0.05(-2.26%)
Sep 01, 2017 2.210 2.210 2.210 2.210 112 +0.10(+4.74%)
Aug 31, 2017 2.110 2.110 2.110 2.110 1,306 +0.01(+0.48%)
Aug 30, 2017 2.050 2.150 2.050 2.100 5,847 -0.25(-10.64%)
Aug 28, 2017 2.350 2.350 2.350 52 +0.00(+0.00%)
Aug 25, 2017 2.060 2.350 2.060 2.350 10,890 +0.25(+11.90%)
Aug 24, 2017 2.100 2.100 2.100 2.100 116 +0.00(+0.00%)
Aug 22, 2017 2.100 2.100 2.100 1 -0.10(-4.55%)
Aug 21, 2017 2.200 2.200 2.200 2.200 4,017 -0.05(-2.22%)
Aug 17, 2017 2.250 2.250 2.250 1 -0.29(-11.42%)
Aug 15, 2017 2.540 2.540 2.540 48 +0.09(+3.67%)
Aug 14, 2017 2.500 2.500 2.450 2.450 1,686 -0.10(-3.92%)
Aug 11, 2017 2.550 2.550 2.550 2.550 431 -0.05(-1.92%)
Aug 10, 2017 2.600 2.600 2.600 2.600 320 +0.02(+0.78%)
Aug 09, 2017 2.580 2.580 2.580 2.580 138 -0.02(-0.77%)
Aug 08, 2017 2.750 2.750 2.600 2.600 2,400 -0.05(-1.89%)
Aug 07, 2017 2.650 2.650 2.650 2.650 331 +0.05(+1.92%)
Aug 04, 2017 2.500 2.600 2.500 2.600 7,490 -0.02(-0.76%)
Aug 03, 2017 2.400 2.620 2.400 2.620 4,223 +0.22(+9.17%)
Aug 02, 2017 2.450 2.450 2.300 2.400 489 -0.16(-6.25%)
Jul 31, 2017 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 28, 2017 2.700 2.700 2.560 2.560 1,680 -0.19(-6.91%)
Jul 27, 2017 2.650 2.750 2.650 2.750 5,000 +0.15(+5.77%)
Jul 26, 2017 2.600 2.605 2.600 2.600 2,603 +0.00(+0.00%)
Jul 25, 2017 2.600 2.600 2.460 2.600 2,763 +0.03(+1.17%)
Jul 24, 2017 2.350 2.570 2.220 2.570 2,465 -0.08(-3.02%)
Jul 19, 2017 2.650 2.650 2.650 1 -0.05(-1.85%)
Jul 18, 2017 2.670 2.720 2.632 2.700 4,208 +0.20(+8.00%)
Jul 17, 2017 2.580 2.616 2.500 2.500 4,244 -0.09(-3.47%)
Jul 14, 2017 2.590 2.590 2.590 2.590 1,428 +0.00(+0.00%)
Jul 13, 2017 2.600 2.690 2.450 2.590 13,684 -0.10(-3.72%)
Jul 12, 2017 2.600 2.700 2.550 2.690 8,621 +0.14(+5.49%)
Jul 11, 2017 2.500 2.750 2.390 2.550 10,603 +0.11(+4.51%)
Jul 10, 2017 2.450 2.450 2.160 2.440 18,108 +0.04(+1.67%)
Jul 07, 2017 2.438 2.500 2.400 2.400 3,071 -0.08(-3.23%)
Jul 06, 2017 2.500 2.500 2.460 2.480 4,462 +0.03(+1.22%)
Jul 05, 2017 2.700 2.700 2.386 2.450 6,173 -0.27(-9.93%)
Jul 03, 2017 2.300 2.740 2.300 2.720 827 +0.02(+0.74%)
Jun 30, 2017 2.510 2.750 2.510 2.700 6,420 -0.04(-1.46%)
Jun 29, 2017 2.800 2.800 2.740 2.740 547 -0.10(-3.52%)
Jun 28, 2017 2.840 2.840 2.840 2.840 745 -0.05(-1.73%)
Jun 27, 2017 2.960 2.960 2.850 2.890 3,993 -0.07(-2.36%)
Jun 26, 2017 3.050 3.090 2.200 2.960 6,627 -0.14(-4.52%)
Jun 23, 2017 2.900 3.100 2.850 3.100 13,882 +0.20(+6.90%)
Jun 22, 2017 2.900 2.960 2.680 2.900 3,877 +0.00(+0.00%)
Jun 21, 2017 2.860 2.900 2.860 2.900 311 -0.01(-0.34%)
Jun 20, 2017 3.150 3.150 2.550 2.910 10,648 -0.22(-7.03%)
Jun 19, 2017 3.150 3.150 2.954 3.130 12,395 -0.12(-3.69%)
Jun 16, 2017 3.250 3.250 3.250 3.250 174 +0.00(+0.00%)
Jun 15, 2017 3.160 3.300 3.150 3.250 2,049 +0.10(+3.17%)
Jun 14, 2017 3.375 3.375 3.150 3.150 3,431 -0.25(-7.35%)
Jun 13, 2017 3.573 3.573 2.860 3.400 8,587 -0.03(-0.87%)
Jun 12, 2017 3.430 3.430 3.430 3.430 186 -0.17(-4.72%)
Jun 09, 2017 3.600 3.650 3.600 3.600 2,700 +0.10(+2.86%)
Jun 08, 2017 3.490 3.500 3.490 3.500 537 +0.10(+2.94%)
Jun 07, 2017 3.110 3.400 3.110 3.400 5,912 +0.04(+1.19%)
Jun 06, 2017 2.750 3.360 2.750 3.360 5,163 +0.46(+15.86%)
Jun 05, 2017 3.150 3.150 2.410 2.900 3,652 -0.23(-7.35%)
Jun 02, 2017 3.050 3.150 3.050 3.130 2,636 -0.02(-0.63%)
Jun 01, 2017 3.150 3.200 3.150 3.150 4,678 +0.10(+3.28%)
May 31, 2017 3.100 3.100 3.050 3.050 1,379 -0.25(-7.58%)
May 30, 2017 3.350 3.350 3.300 3.300 546 +0.01(+0.30%)
May 26, 2017 3.215 3.290 3.190 3.290 4,643 +0.07(+2.17%)
May 25, 2017 3.210 3.220 3.210 3.220 559 -0.08(-2.42%)
May 24, 2017 3.510 3.510 3.300 3.300 1,703 -0.10(-2.94%)
May 23, 2017 3.450 3.450 3.400 3.400 2,150 +0.00(+0.00%)
May 22, 2017 3.400 3.400 3.400 3.400 3,652 +0.12(+3.82%)
May 19, 2017 3.300 3.340 3.200 3.275 2,300 -0.23(-6.70%)
May 18, 2017 3.510 3.510 3.510 3.510 201 -0.04(-1.13%)
May 17, 2017 3.600 3.600 3.300 3.550 2,538 +0.05(+1.43%)
May 16, 2017 3.500 3.500 3.450 3.500 2,550 -0.10(-2.78%)
May 15, 2017 3.550 3.600 3.550 3.600 241 -0.14(-3.74%)
May 12, 2017 3.960 4.000 3.740 3.740 455 +0.00(+0.00%)
May 11, 2017 3.750 3.750 3.690 3.740 564 +0.24(+6.86%)
May 10, 2017 3.640 3.640 3.500 3.500 300 +0.00(+0.00%)
May 09, 2017 3.600 3.900 3.500 3.500 2,549 -0.10(-2.78%)
May 08, 2017 3.700 3.700 3.600 3.600 522 +0.00(+0.00%)
May 05, 2017 3.700 3.700 3.600 3.600 3,002 -0.20(-5.26%)
May 04, 2017 3.720 3.970 3.720 3.800 4,832 +0.08(+2.15%)
May 03, 2017 3.750 3.750 3.720 3.720 1,649 -0.08(-2.11%)
May 02, 2017 3.770 3.860 3.770 3.800 1,734 +0.55(+16.92%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.