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

Barnwell Industries (NY: BRN )

2.200 +0.020 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
May 29, 2020 0.5898 0.5898 0.5499 0.5643 35,257 +0.00(+0.45%)
May 28, 2020 0.6032 0.6032 0.5500 0.5618 35,744 -0.01(-2.27%)
May 27, 2020 0.5934 0.5934 0.5499 0.5749 53,147 -0.02(-2.83%)
May 26, 2020 0.5837 0.6032 0.5633 0.5916 87,189 +0.03(+5.28%)
May 22, 2020 0.5640 0.5837 0.5406 0.5619 36,901 +0.02(+3.18%)
May 21, 2020 0.5351 0.5934 0.5366 0.5446 115,640 -0.00(-0.04%)
May 20, 2020 0.5643 0.5788 0.5364 0.5448 116,188 +0.01(+1.63%)
May 19, 2020 0.5458 0.6029 0.5360 0.5360 89,020 -0.02(-3.42%)
May 18, 2020 0.5691 0.6032 0.5550 0.5550 41,781 +0.00(+0.09%)
May 15, 2020 0.5694 0.6022 0.5545 0.5545 119,134 -0.00(-0.02%)
May 14, 2020 0.5837 0.5847 0.5546 0.5546 47,451 -0.01(-1.54%)
May 13, 2020 0.6159 0.6317 0.5360 0.5633 138,057 -0.06(-10.05%)
May 12, 2020 0.6129 0.6518 0.6129 0.6262 87,077 +0.01(+2.22%)
May 11, 2020 0.6435 0.6518 0.6126 0.6126 70,518 -0.00(-0.05%)
May 08, 2020 0.6713 0.6713 0.5964 0.6129 154,186 -0.05(-6.96%)
May 07, 2020 0.6032 0.6808 0.5741 0.6587 293,034 +0.07(+11.02%)
May 06, 2020 0.6032 0.6032 0.5643 0.5933 51,813 -0.01(-1.63%)
May 05, 2020 0.6127 0.6323 0.5545 0.6032 127,513 -0.00(-0.02%)
May 04, 2020 0.6351 0.6606 0.5830 0.6033 68,598 -0.00(-0.27%)
May 01, 2020 0.6713 0.6713 0.5763 0.6049 209,076 -0.08(-11.74%)
Apr 30, 2020 0.6324 0.8172 0.5837 0.6854 931,818 +0.08(+12.61%)
Apr 29, 2020 0.6713 0.6754 0.5954 0.6086 531,058 +0.02(+4.25%)
Apr 28, 2020 0.5594 0.8561 0.5545 0.5838 1,328,899 +0.03(+5.28%)
Apr 27, 2020 0.5778 0.5876 0.5156 0.5545 46,342 -0.00(-0.56%)
Apr 24, 2020 0.5934 0.6713 0.5545 0.5576 90,044 -0.02(-2.95%)
Apr 23, 2020 0.5448 0.7295 0.5351 0.5746 323,502 +0.05(+9.80%)
Apr 22, 2020 0.5059 0.5541 0.4864 0.5233 51,015 +0.03(+5.39%)
Apr 21, 2020 0.5573 0.5573 0.4557 0.4965 47,581 -0.07(-12.60%)
Apr 20, 2020 0.5448 0.5837 0.4962 0.5681 59,894 +0.00(+0.69%)
Apr 17, 2020 0.5263 0.6260 0.5263 0.5643 82,130 +0.04(+7.87%)
Apr 16, 2020 0.5156 0.5545 0.4962 0.5231 78,964 +0.01(+1.45%)
Apr 15, 2020 0.5059 0.5253 0.4962 0.5156 26,834 +0.03(+6.00%)
Apr 14, 2020 0.5467 0.5750 0.4767 0.4864 132,740 -0.06(-11.11%)
Apr 13, 2020 0.6421 0.6421 0.5467 0.5472 102,240 -0.04(-7.53%)
Apr 09, 2020 0.6129 0.7282 0.5467 0.5918 337,771 +0.03(+4.59%)
Apr 08, 2020 0.5322 0.6309 0.4889 0.5658 140,128 +0.06(+11.61%)
Apr 07, 2020 0.5594 0.5818 0.5059 0.5070 26,329 -0.04(-6.95%)
Apr 06, 2020 0.5376 0.5575 0.5040 0.5448 114,990 +0.00(+0.11%)
Apr 03, 2020 0.5351 0.7102 0.5253 0.5442 224,804 +0.02(+3.59%)
Apr 02, 2020 0.6713 0.8172 0.4323 0.5253 636,915 -0.15(-21.74%)
Apr 01, 2020 0.5837 0.7783 0.5545 0.6713 222,460 +0.07(+11.36%)
Mar 31, 2020 0.3434 1.167 0.3401 0.6028 928,787 +0.29(+93.02%)
Mar 30, 2020 0.4086 0.4281 0.2930 0.3123 42,521 -0.08(-19.75%)
Mar 27, 2020 0.4281 0.4378 0.3891 0.3891 31,762 -0.01(-2.42%)
Mar 26, 2020 0.4670 0.4670 0.3891 0.3988 46,267 -0.04(-8.93%)
Mar 25, 2020 0.4085 0.4573 0.4085 0.4379 10,629 +0.01(+2.72%)
Mar 24, 2020 0.4378 0.4455 0.3891 0.4263 3,095 -0.02(-4.72%)
Mar 23, 2020 0.4864 0.4864 0.3891 0.4474 17,715 -0.00(-0.02%)
Mar 20, 2020 0.5351 0.6713 0.3405 0.4475 113,995 -0.09(-16.36%)
Mar 19, 2020 0.3697 0.5351 0.3600 0.5351 84,624 +0.16(+42.86%)
Mar 18, 2020 0.4211 0.4211 0.3745 0.3745 12,016 -0.06(-14.44%)
Mar 17, 2020 0.4864 0.5010 0.4378 0.4378 5,161 -0.05(-10.02%)
Mar 16, 2020 0.5146 0.5146 0.4865 0.4865 7,250 -0.03(-5.41%)
Mar 13, 2020 0.4864 0.5143 0.4864 0.5143 9,353 +0.02(+3.67%)
Mar 12, 2020 0.4962 0.5156 0.4962 0.4962 19,179 -0.00(-0.22%)
Mar 11, 2020 0.5351 0.5351 0.4962 0.4972 7,427 -0.02(-3.57%)
Mar 10, 2020 0.5233 0.5716 0.5156 0.5156 20,694 +0.02(+3.92%)
Mar 09, 2020 0.4889 0.5836 0.4889 0.4962 37,167 -0.04(-8.12%)
Mar 06, 2020 0.5059 0.5545 0.4900 0.5400 16,960 -0.01(-2.36%)
Mar 05, 2020 0.5837 0.6226 0.5517 0.5531 23,159 -0.06(-9.78%)
Mar 04, 2020 0.5837 0.6226 0.5837 0.6130 25,281 +0.00(+0.02%)
Mar 03, 2020 0.5810 0.6136 0.5378 0.6129 42,063 +0.03(+5.49%)
Mar 02, 2020 0.6032 0.6328 0.5351 0.5810 34,534 +0.01(+1.20%)
Feb 28, 2020 0.6226 0.6226 0.5351 0.5741 56,432 -0.07(-10.59%)
Feb 27, 2020 0.6615 0.7027 0.6324 0.6421 38,102 -0.08(-10.99%)
Feb 26, 2020 0.7685 0.7977 0.7102 0.7214 57,499 -0.08(-9.68%)
Feb 25, 2020 0.8853 0.8853 0.7880 0.7987 11,337 -0.04(-4.53%)
Feb 24, 2020 0.8853 0.8853 0.8123 0.8366 29,473 -0.06(-6.65%)
Feb 21, 2020 0.8888 0.8963 0.8269 0.8963 29,089 +0.01(+1.24%)
Feb 20, 2020 0.9437 0.9437 0.8366 0.8853 95,041 -0.04(-4.21%)
Feb 19, 2020 1.138 1.138 0.8756 0.9242 46,207 -0.10(-10.05%)
Feb 18, 2020 1.002 1.098 1.002 1.028 42,953 -0.00(-0.36%)
Feb 14, 2020 1.031 1.109 1.021 1.031 165,185 +0.02(+1.92%)
Feb 13, 2020 1.138 1.343 1.002 1.012 246,049 -0.32(-24.09%)
Feb 12, 2020 1.119 1.333 1.090 1.333 361,977 +0.07(+5.38%)
Feb 11, 2020 1.099 2.607 0.9923 1.265 8,033,823 +0.35(+38.30%)
Feb 10, 2020 0.9086 0.9145 0.9086 0.9145 1,331 +0.02(+2.17%)
Feb 07, 2020 0.9631 0.9728 0.8561 0.8950 4,831 +0.02(+2.22%)
Feb 06, 2020 0.8658 0.9728 0.8658 0.8756 5,320 +0.01(+1.12%)
Feb 05, 2020 0.8172 0.8658 0.8172 0.8658 7,281 +0.07(+8.38%)
Feb 04, 2020 0.8172 0.8172 0.7783 0.7989 6,097 -0.04(-4.51%)
Feb 03, 2020 0.9232 0.9291 0.8366 0.8366 4,240 -0.05(-5.50%)
Jan 31, 2020 0.8269 0.8871 0.7296 0.8854 74,112 +0.04(+4.61%)
Jan 30, 2020 0.8737 0.8737 0.8269 0.8464 3,739 -0.07(-7.45%)
Jan 29, 2020 1.101 1.119 0.7920 0.9145 68,991 -0.21(-18.97%)
Jan 28, 2020 1.131 1.131 1.129 1.129 2,982 +0.00(+0.00%)
Jan 27, 2020 1.167 1.167 1.129 1.129 2,791 -0.04(-3.33%)
Jan 24, 2020 1.135 1.167 1.111 1.167 1,850 +0.06(+5.84%)
Jan 23, 2020 1.129 1.158 1.099 1.103 11,378 -0.03(-2.26%)
Jan 22, 2020 1.158 1.158 1.099 1.129 1,029 -0.03(-2.52%)
Jan 21, 2020 1.138 1.167 1.090 1.158 46,453 +0.01(+0.85%)
Jan 17, 2020 1.158 1.158 1.103 1.148 4,317 +0.03(+2.61%)
Jan 16, 2020 1.099 1.128 1.090 1.119 18,791 -0.03(-2.21%)
Jan 15, 2020 1.177 1.177 1.095 1.144 25,696 -0.09(-7.11%)
Jan 14, 2020 1.255 1.255 1.090 1.232 40,915 +0.00(+0.08%)
Jan 13, 2020 1.081 1.249 1.081 1.231 45,284 +0.14(+12.95%)
Jan 10, 2020 1.099 1.099 1.064 1.090 6,270 +0.02(+1.82%)
Jan 09, 2020 1.051 1.099 1.021 1.070 14,288 -0.03(-2.66%)
Jan 08, 2020 1.129 1.129 0.9875 1.099 72,873 +0.00(+0.00%)
Jan 07, 2020 1.070 1.129 1.070 1.099 27,832 +0.03(+2.73%)
Jan 06, 2020 0.9631 1.080 0.9242 1.070 71,955 +0.07(+6.80%)
Jan 03, 2020 1.002 1.158 0.9631 1.002 50,573 +0.04(+3.79%)
Jan 02, 2020 0.9534 1.002 0.8950 0.9655 39,196 -0.04(-3.65%)
Dec 31, 2019 0.9728 1.012 0.9667 1.002 26,314 +0.06(+6.19%)
Dec 30, 2019 0.9674 0.9674 0.7763 0.9437 92,612 -0.02(-2.45%)
Dec 27, 2019 1.080 1.080 0.9242 0.9674 51,498 -0.07(-7.04%)
Dec 26, 2019 1.002 1.070 0.9728 1.041 42,018 +0.06(+5.91%)
Dec 24, 2019 1.002 1.002 0.8898 0.9826 25,389 +0.01(+1.00%)
Dec 23, 2019 0.9728 1.002 0.8950 0.9728 69,301 -0.01(-0.92%)
Dec 20, 2019 0.8269 0.9923 0.7764 0.9819 209,488 +0.21(+27.76%)
Dec 19, 2019 0.5837 0.8658 0.5837 0.7685 334,836 +0.21(+38.38%)
Dec 18, 2019 0.5740 0.5740 0.5351 0.5554 29,237 -0.03(-5.71%)
Dec 17, 2019 0.5983 0.6226 0.5750 0.5891 110,143 -0.04(-6.85%)
Dec 16, 2019 0.6713 0.6872 0.5740 0.6324 300,896 -0.08(-10.96%)
Dec 13, 2019 0.7005 0.7102 0.6033 0.7102 134,347 +0.00(+0.01%)
Dec 12, 2019 0.5934 0.7295 0.5837 0.7101 450,997 +0.12(+19.66%)
Dec 11, 2019 0.6810 0.7005 0.5740 0.5934 306,714 -0.05(-7.60%)
Dec 10, 2019 0.5837 0.6810 0.5740 0.6423 270,366 +0.03(+4.79%)
Dec 09, 2019 0.5448 0.6615 0.5351 0.6129 158,186 +0.08(+15.05%)
Dec 06, 2019 0.5059 0.6421 0.4670 0.5327 441,179 +0.07(+14.08%)
Dec 05, 2019 0.5156 0.5156 0.4378 0.4670 23,301 -0.01(-2.04%)
Dec 04, 2019 0.4281 0.5156 0.4183 0.4767 173,502 +0.05(+10.83%)
Dec 03, 2019 0.4864 0.5351 0.4004 0.4301 111,549 -0.08(-15.40%)
Dec 02, 2019 0.5740 0.7281 0.4533 0.5084 1,196,933 -0.01(-1.73%)
Nov 29, 2019 0.3852 0.5836 0.3697 0.5174 402,838 +0.13(+34.33%)
Nov 27, 2019 0.3823 0.3872 0.3600 0.3851 28,370 +0.02(+5.57%)
Nov 26, 2019 0.3600 0.3648 0.3405 0.3648 13,871 +0.01(+3.05%)
Nov 25, 2019 0.3393 0.3689 0.3393 0.3540 17,522 -0.01(-2.75%)
Nov 22, 2019 0.3675 0.3675 0.3510 0.3640 59,618 -0.01(-1.78%)
Nov 21, 2019 0.3865 0.3865 0.3502 0.3707 3,686 -0.01(-3.79%)
Nov 20, 2019 0.3775 0.3852 0.3775 0.3852 1,266 +0.01(+2.06%)
Nov 19, 2019 0.3600 0.3823 0.3600 0.3775 4,030 +0.02(+4.86%)
Nov 18, 2019 0.3697 0.3794 0.3600 0.3600 17,815 -0.02(-5.61%)
Nov 15, 2019 0.3940 0.3940 0.3259 0.3814 41,733 -0.00(-0.76%)
Nov 14, 2019 0.3891 0.4182 0.3730 0.3843 61,412 +0.00(+0.00%)
Nov 13, 2019 0.3940 0.4086 0.3843 0.3843 2,465 -0.01(-3.66%)
Nov 12, 2019 0.3989 0.3989 0.3794 0.3989 7,790 -0.01(-2.38%)
Nov 11, 2019 0.4086 0.4183 0.4086 0.4086 2,547 +0.00(+0.00%)
Nov 08, 2019 0.3891 0.4094 0.3891 0.4086 8,634 +0.00(+0.86%)
Nov 07, 2019 0.4475 0.4475 0.4051 0.4051 7,428 -0.03(-6.43%)
Nov 06, 2019 0.4670 0.4670 0.3815 0.4329 59,297 -0.02(-5.32%)
Nov 05, 2019 0.4864 0.4864 0.3891 0.4572 31,547 -0.04(-7.84%)
Nov 04, 2019 0.3600 0.4962 0.3600 0.4962 142,878 +0.15(+45.26%)
Nov 01, 2019 0.3697 0.3745 0.3260 0.3416 30,117 -0.03(-7.56%)
Oct 31, 2019 0.3794 0.3794 0.3210 0.3695 6,747 +0.02(+5.85%)
Oct 30, 2019 0.3794 0.3794 0.3357 0.3491 66,037 -0.03(-7.43%)
Oct 29, 2019 0.3940 0.3989 0.3668 0.3771 44,559 -0.02(-5.81%)
Oct 28, 2019 0.4310 0.4310 0.3891 0.4003 18,951 -0.01(-2.56%)
Oct 25, 2019 0.4035 0.4572 0.4035 0.4108 4,420 -0.00(-0.89%)
Oct 24, 2019 0.4669 0.4962 0.4086 0.4145 23,860 +0.01(+3.57%)
Oct 23, 2019 0.3892 0.4183 0.3891 0.4002 45,343 -0.01(-2.05%)
Oct 22, 2019 0.4183 0.4962 0.3891 0.4086 166,778 +0.00(+0.45%)
Oct 21, 2019 0.4576 0.4576 0.3891 0.4067 78,444 -0.02(-4.56%)
Oct 18, 2019 0.4086 0.4495 0.4086 0.4262 102,174 +0.03(+6.85%)
Oct 17, 2019 0.5156 0.5227 0.3989 0.3989 162,749 -0.09(-18.00%)
Oct 16, 2019 0.3794 0.5059 0.3697 0.4864 123,241 +0.04(+8.67%)
Oct 15, 2019 0.4378 0.4767 0.2919 0.4476 218,363 -0.07(-12.69%)
Oct 14, 2019 0.4670 0.6664 0.4524 0.5127 872,983 +0.05(+9.79%)
Oct 11, 2019 0.4524 0.4767 0.4524 0.4670 15,418 +0.01(+3.23%)
Oct 10, 2019 0.4183 0.4572 0.4183 0.4524 9,723 -0.01(-2.11%)
Oct 09, 2019 0.4898 0.4906 0.4183 0.4621 7,358 -0.00(-0.98%)
Oct 08, 2019 0.4962 0.5837 0.4378 0.4667 106,811 -0.01(-1.09%)
Oct 07, 2019 0.4864 0.4864 0.4718 0.4718 632 -0.01(-1.78%)
Oct 04, 2019 0.4864 0.4864 0.4088 0.4804 89,839 -0.01(-1.24%)
Oct 03, 2019 0.4572 0.5059 0.4086 0.4864 55,439 +0.03(+6.38%)
Oct 02, 2019 0.4572 0.4572 0.4546 0.4572 7,486 -0.04(-8.02%)
Oct 01, 2019 0.4875 0.5078 0.4475 0.4971 10,568 -0.01(-2.13%)
Sep 30, 2019 0.5157 0.5158 0.5079 0.5079 2,572 -0.03(-5.07%)
Sep 27, 2019 0.5073 0.5643 0.4460 0.5351 17,680 -0.04(-6.35%)
Sep 26, 2019 0.5370 0.5714 0.5370 0.5714 3,775 +0.04(+6.57%)
Sep 25, 2019 0.5351 0.5740 0.5351 0.5361 5,279 -0.03(-4.64%)
Sep 24, 2019 0.5689 0.5689 0.5351 0.5622 4,973 +0.03(+4.94%)
Sep 23, 2019 0.5536 0.5714 0.5352 0.5357 24,606 -0.04(-6.23%)
Sep 20, 2019 0.5487 0.5714 0.5351 0.5714 41,013 -0.00(-0.68%)
Sep 19, 2019 0.5662 0.5837 0.5425 0.5752 27,161 -0.02(-3.40%)
Sep 18, 2019 0.6226 0.6323 0.5643 0.5955 61,631 -0.03(-4.36%)
Sep 17, 2019 0.7394 0.7573 0.5375 0.6226 58,105 -0.17(-20.99%)
Sep 16, 2019 0.7403 0.8342 0.7048 0.7880 200,654 +0.12(+17.39%)
Sep 13, 2019 0.7124 0.7124 0.6422 0.6713 32,070 +0.04(+6.14%)
Sep 12, 2019 0.6810 0.6810 0.6324 0.6324 2,294 -0.03(-3.82%)
Sep 11, 2019 0.6810 0.6810 0.6324 0.6575 29,816 -0.03(-3.79%)
Sep 10, 2019 0.6557 0.6834 0.6421 0.6834 12,928 +0.04(+6.01%)
Sep 09, 2019 0.6421 0.6810 0.6421 0.6447 4,145 -0.04(-5.33%)
Sep 06, 2019 0.6649 0.6907 0.6648 0.6810 6,475 +0.00(+0.00%)
Sep 05, 2019 0.6821 0.6821 0.6615 0.6810 2,573 +0.00(+0.01%)
Sep 04, 2019 0.6810 0.6810 0.6775 0.6809 4,528 +0.00(+0.71%)
Sep 03, 2019 0.7277 0.7296 0.6740 0.6761 6,055 -0.03(-4.79%)
Aug 30, 2019 0.7977 0.7977 0.7063 0.7102 17,063 -0.05(-6.91%)
Aug 29, 2019 0.7482 0.7900 0.7355 0.7629 6,437 +0.03(+3.73%)
Aug 28, 2019 0.7355 0.7722 0.7355 0.7355 794 +0.00(+0.00%)
Aug 27, 2019 0.7808 0.7808 0.7355 0.7355 6,080 -0.01(-1.82%)
Aug 26, 2019 0.7403 0.7631 0.7403 0.7491 1,151 +0.01(+1.46%)
Aug 23, 2019 0.7847 0.7847 0.7349 0.7383 5,242 -0.06(-7.51%)
Aug 22, 2019 0.8075 0.8075 0.7103 0.7982 31,846 -0.01(-1.14%)
Aug 21, 2019 0.8075 0.8075 0.8075 0.8075 267 -0.09(-10.29%)
Aug 20, 2019 0.8898 0.9001 0.8853 0.9001 1,402 +0.01(+1.67%)
Aug 19, 2019 0.8853 0.8853 0.8853 0.8853 218 +0.00(+0.00%)
Aug 16, 2019 0.9145 0.9145 0.8853 0.8853 4,214 -0.01(-1.09%)
Aug 15, 2019 0.8872 0.9145 0.8872 0.8950 7,040 -0.02(-2.17%)
Aug 14, 2019 0.9149 0.9149 0.9149 0.9149 14 +0.00(+0.00%)
Aug 13, 2019 0.8950 0.9149 0.8900 0.9149 14,968 -0.05(-5.01%)
Aug 12, 2019 0.9145 0.9631 0.9145 0.9631 9,024 +0.06(+6.45%)
Aug 09, 2019 0.9047 0.9093 0.9047 0.9047 6,989 +0.01(+1.09%)
Aug 08, 2019 0.8950 0.9569 0.8950 0.8950 2,047 +0.01(+1.09%)
Aug 07, 2019 0.9868 0.9923 0.8853 0.8854 29,637 -0.11(-10.77%)
Aug 06, 2019 0.9923 0.9923 0.9923 0.9923 421 -0.01(-0.97%)
Aug 05, 2019 0.9728 1.021 0.9554 1.002 7,750 +0.03(+3.00%)
Aug 02, 2019 1.021 1.021 0.9728 0.9728 2,261 -0.02(-1.96%)
Aug 01, 2019 0.9875 1.021 0.9875 0.9923 2,976 +0.01(+0.99%)
Jul 31, 2019 1.021 1.021 0.9826 0.9826 1,884 -0.02(-1.94%)
Jul 30, 2019 0.9816 1.041 0.9816 1.002 4,313 +0.03(+3.00%)
Jul 29, 2019 0.9728 1.021 0.9728 0.9728 6,081 -0.03(-2.91%)
Jul 26, 2019 0.9777 1.041 0.9777 1.002 1,850 -0.01(-0.96%)
Jul 25, 2019 1.002 1.041 0.9728 1.012 20,729 -0.00(-0.46%)
Jul 24, 2019 1.002 1.041 1.002 1.016 14,600 +0.02(+1.63%)
Jul 23, 2019 0.9437 1.000 0.9437 1.000 8,455 +0.03(+2.73%)
Jul 22, 2019 0.9593 0.9826 0.9535 0.9735 23,025 +0.00(+0.07%)
Jul 19, 2019 0.9923 0.9923 0.9643 0.9728 8,428 -0.02(-1.96%)
Jul 18, 2019 0.9923 0.9923 0.9923 0.9923 138 +0.07(+7.37%)
Jul 17, 2019 0.9876 0.9876 0.9242 0.9242 732 +0.00(+0.00%)
Jul 16, 2019 0.9631 0.9728 0.9242 0.9242 7,535 -0.10(-9.52%)
Jul 15, 2019 1.012 1.031 0.9826 1.021 4,826 +0.05(+5.00%)
Jul 12, 2019 1.041 1.051 0.9728 0.9728 16,549 +0.02(+1.77%)
Jul 11, 2019 0.9923 1.055 0.9314 0.9559 19,919 +0.04(+4.53%)
Jul 10, 2019 0.9826 0.9826 0.9145 0.9145 57,861 -0.08(-7.76%)
Jul 09, 2019 0.9935 0.9935 0.9914 0.9914 809 +0.02(+1.91%)
Jul 08, 2019 0.9826 0.9808 0.9728 0.9728 18,408 -0.05(-4.76%)
Jul 05, 2019 1.051 1.060 1.017 1.021 1,439 +0.01(+0.96%)
Jul 03, 2019 0.9777 1.012 0.9777 1.012 411 +0.04(+4.00%)
Jul 02, 2019 1.080 1.080 0.9728 0.9728 118,074 -0.07(-6.85%)
Jul 01, 2019 1.090 1.090 1.031 1.044 24,496 -0.05(-5.00%)
Jun 28, 2019 1.109 1.170 1.099 1.099 13,157 -0.01(-0.88%)
Jun 27, 2019 1.148 1.180 1.094 1.109 89,342 -0.31(-21.92%)
Jun 26, 2019 1.129 1.420 1.090 1.420 25,830 +0.28(+24.79%)
Jun 25, 2019 1.119 1.170 1.119 1.138 18,590 -0.06(-4.88%)
Jun 24, 2019 1.090 1.206 1.090 1.197 32,859 +0.11(+9.82%)
Jun 21, 2019 1.167 1.265 1.090 1.090 22,408 -0.10(-8.20%)
Jun 20, 2019 1.138 1.284 1.002 1.187 293,817 +0.05(+4.00%)
Jun 19, 2019 1.206 1.206 1.109 1.141 24,197 -0.02(-1.41%)
Jun 18, 2019 1.206 1.223 1.148 1.158 26,053 -0.04(-3.26%)
Jun 17, 2019 1.217 1.217 1.197 1.197 6,345 -0.02(-1.60%)
Jun 14, 2019 1.226 1.226 1.206 1.216 1,850 +0.01(+1.05%)
Jun 13, 2019 1.219 1.226 1.187 1.203 8,164 -0.01(-1.04%)
Jun 12, 2019 1.236 1.236 1.187 1.216 6,861 +0.01(+0.81%)
Jun 11, 2019 1.216 1.226 1.197 1.206 19,423 -0.02(-1.45%)
Jun 10, 2019 1.226 1.226 1.197 1.224 16,280 -0.04(-3.21%)
Jun 07, 2019 1.284 1.284 1.226 1.265 2,775 -0.01(-0.46%)
Jun 06, 2019 1.294 1.294 1.245 1.271 2,814 -0.02(-1.80%)
Jun 05, 2019 1.265 1.294 1.265 1.294 2,592 +0.05(+3.91%)
Jun 04, 2019 1.265 1.305 1.245 1.245 20,727 -0.06(-4.48%)
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.