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

Flexpoint Sensor Systems Inc (OP: FLXT )

0.0068 +0.0013 (+23.64%)
Streaming Delayed Price Updated: 3:46 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.0788 0.0820 0.0701 0.0820 190,800 +0.00(+2.50%)
May 28, 2020 0.0800 0.0800 0.0630 0.0800 308,847 -0.00(-2.44%)
May 27, 2020 0.0890 0.0900 0.0797 0.0820 227,916 -0.01(-8.89%)
May 26, 2020 0.0900 0.0900 0.0894 0.0900 69,200 +0.00(+1.93%)
May 22, 2020 0.0900 0.0900 0.0806 0.0883 87,500 +0.00(+1.49%)
May 21, 2020 0.0950 0.0950 0.0725 0.0870 254,293 -0.01(-8.42%)
May 20, 2020 0.0933 0.0950 0.0650 0.0950 290,100 +0.01(+5.67%)
May 19, 2020 0.0895 0.0949 0.0848 0.0899 349,996 -0.00(-4.36%)
May 18, 2020 0.1097 0.1097 0.0800 0.0940 329,608 -0.01(-11.15%)
May 15, 2020 0.1050 0.1058 0.1050 0.1058 40,500 -0.00(-3.64%)
May 14, 2020 0.1000 0.1098 0.0960 0.1098 45,600 -0.00(-0.09%)
May 13, 2020 0.1050 0.1099 0.1001 0.1099 25,149 -0.00(-0.09%)
May 12, 2020 0.1050 0.1100 0.1000 0.1100 58,050 +0.01(+8.80%)
May 11, 2020 0.0990 0.1050 0.0990 0.1011 138,400 +0.00(+3.16%)
May 08, 2020 0.0956 0.0980 0.0900 0.0980 128,900 +0.01(+8.89%)
May 07, 2020 0.1115 0.1115 0.0900 0.0900 127,600 -0.01(-7.79%)
May 06, 2020 0.1120 0.1120 0.0920 0.0976 87,292 -0.01(-12.86%)
May 05, 2020 0.0850 0.1120 0.0850 0.1120 132,766 +0.00(+4.09%)
May 04, 2020 0.1025 0.1076 0.0910 0.1076 152,055 -0.01(-5.61%)
May 01, 2020 0.1000 0.1140 0.0950 0.1140 130,000 +0.01(+10.14%)
Apr 30, 2020 0.1010 0.1050 0.0951 0.1035 89,285 +0.00(+2.48%)
Apr 29, 2020 0.1008 0.1050 0.0950 0.1010 79,751 +0.00(+1.00%)
Apr 28, 2020 0.1000 0.1000 0.0970 0.1000 23,617 +0.00(+0.00%)
Apr 27, 2020 0.0722 0.1000 0.0722 0.1000 10,850 +0.00(+0.00%)
Apr 24, 2020 0.1140 0.1140 0.0955 0.1000 47,500 +0.00(+2.04%)
Apr 23, 2020 0.1050 0.1050 0.0900 0.0980 291,400 -0.00(-2.00%)
Apr 22, 2020 0.0900 0.1000 0.0900 0.1000 39,548 +0.00(+0.00%)
Apr 21, 2020 0.0900 0.1040 0.0900 0.1000 15,509 -0.00(-4.76%)
Apr 20, 2020 0.1050 0.1050 0.0960 0.1050 20,200 +0.00(+0.00%)
Apr 17, 2020 0.0950 0.1052 0.0925 0.1050 191,000 +0.00(+1.55%)
Apr 16, 2020 0.1000 0.1045 0.0950 0.1034 78,000 -0.01(-6.00%)
Apr 15, 2020 0.1000 0.1100 0.0960 0.1100 82,448 +0.01(+10.00%)
Apr 14, 2020 0.1000 0.1020 0.1000 0.1000 33,248 +0.00(+0.10%)
Apr 13, 2020 0.0925 0.1000 0.0925 0.0999 170,300 -0.00(-0.10%)
Apr 09, 2020 0.1000 0.1000 0.0925 0.1000 142,300 +0.00(+0.00%)
Apr 08, 2020 0.0980 0.1000 0.0960 0.1000 30,640 -0.00(-0.99%)
Apr 07, 2020 0.1045 0.1045 0.0960 0.1010 81,290 -0.00(-0.98%)
Apr 06, 2020 0.1050 0.1065 0.0960 0.1020 175,655 +0.00(+2.41%)
Apr 03, 2020 0.1122 0.1122 0.0930 0.0996 151,900 -0.01(-11.23%)
Apr 02, 2020 0.1100 0.1122 0.1059 0.1122 193,787 +0.00(+2.00%)
Apr 01, 2020 0.0975 0.1200 0.0950 0.1100 478,230 +0.00(+1.85%)
Mar 31, 2020 0.1125 0.1125 0.0860 0.1080 71,350 -0.00(-1.82%)
Mar 30, 2020 0.0951 0.1200 0.0950 0.1100 71,250 +0.00(+0.00%)
Mar 27, 2020 0.1000 0.1100 0.0860 0.1100 489,400 +0.01(+10.00%)
Mar 26, 2020 0.1000 0.1000 0.0925 0.1000 83,864 +0.00(+0.00%)
Mar 25, 2020 0.0969 0.1000 0.0900 0.1000 105,648 +0.00(+0.10%)
Mar 24, 2020 0.1000 0.1000 0.0900 0.0999 80,450 -0.00(-0.10%)
Mar 23, 2020 0.1005 0.1005 0.0900 0.1000 22,196 -0.00(-4.67%)
Mar 20, 2020 0.0900 0.1049 0.0900 0.1049 91,900 +0.00(+4.48%)
Mar 19, 2020 0.1049 0.1049 0.0880 0.1004 118,500 -0.00(-4.29%)
Mar 18, 2020 0.1045 0.1050 0.1000 0.1049 81,403 -0.00(-0.10%)
Mar 17, 2020 0.1040 0.1050 0.0999 0.1050 162,141 -0.01(-12.50%)
Mar 16, 2020 0.1010 0.1200 0.1010 0.1200 87,506 +0.00(+0.59%)
Mar 13, 2020 0.1210 0.1210 0.1030 0.1193 182,900 +0.00(+1.45%)
Mar 12, 2020 0.1150 0.1300 0.1010 0.1176 297,921 -0.02(-15.88%)
Mar 11, 2020 0.1425 0.1425 0.1100 0.1398 191,807 -0.00(-1.89%)
Mar 10, 2020 0.1101 0.1425 0.1101 0.1425 244,341 +0.01(+9.62%)
Mar 09, 2020 0.1310 0.1390 0.1225 0.1300 201,242 -0.01(-7.14%)
Mar 06, 2020 0.1490 0.1490 0.1300 0.1400 131,600 -0.00(-3.45%)
Mar 05, 2020 0.1438 0.1450 0.1363 0.1450 255,943 +0.00(+3.57%)
Mar 04, 2020 0.1390 0.1400 0.1252 0.1400 304,723 +0.01(+6.06%)
Mar 03, 2020 0.1065 0.1320 0.1065 0.1320 476,273 +0.02(+20.00%)
Mar 02, 2020 0.1050 0.1100 0.1030 0.1100 118,150 +0.01(+4.76%)
Feb 28, 2020 0.1090 0.1114 0.0850 0.1050 136,700 -0.01(-11.99%)
Feb 27, 2020 0.1100 0.1193 0.1038 0.1193 138,136 +0.01(+7.77%)
Feb 26, 2020 0.1110 0.1110 0.1070 0.1107 82,235 -0.00(-0.27%)
Feb 25, 2020 0.1097 0.1149 0.1000 0.1110 151,263 +0.00(+0.73%)
Feb 24, 2020 0.1060 0.1150 0.1050 0.1102 53,130 -0.00(-1.52%)
Feb 21, 2020 0.1040 0.1150 0.1025 0.1119 40,600 -0.01(-6.75%)
Feb 20, 2020 0.1000 0.1200 0.1000 0.1200 3,600 +0.00(+0.00%)
Feb 19, 2020 0.1200 0.1200 0.1022 0.1200 35,590 +0.00(+0.00%)
Feb 18, 2020 0.1100 0.1200 0.1010 0.1200 78,588 +0.00(+4.35%)
Feb 14, 2020 0.1100 0.1200 0.1100 0.1150 99,700 -0.00(-4.17%)
Feb 13, 2020 0.1000 0.1200 0.1000 0.1200 309,965 +0.01(+11.52%)
Feb 12, 2020 0.1101 0.1171 0.1050 0.1076 80,328 -0.01(-8.19%)
Feb 11, 2020 0.1172 0.1172 0.1050 0.1172 82,035 +0.00(+0.00%)
Feb 10, 2020 0.1200 0.1288 0.1110 0.1172 87,973 -0.01(-9.85%)
Feb 07, 2020 0.1000 0.1349 0.1000 0.1300 39,200 +0.01(+4.08%)
Feb 06, 2020 0.1390 0.1390 0.1200 0.1249 123,865 -0.01(-7.48%)
Feb 05, 2020 0.1200 0.1350 0.1200 0.1350 41,960 -0.00(-2.81%)
Feb 04, 2020 0.1390 0.1390 0.1280 0.1389 113,925 -0.00(-0.71%)
Feb 03, 2020 0.1400 0.1427 0.1250 0.1399 402,076 -0.00(-0.07%)
Jan 31, 2020 0.1390 0.1400 0.1299 0.1400 96,400 +0.00(+0.72%)
Jan 30, 2020 0.1390 0.1400 0.1251 0.1390 105,446 +0.00(+1.46%)
Jan 29, 2020 0.1375 0.1375 0.1310 0.1370 160,918 +0.01(+5.38%)
Jan 28, 2020 0.1270 0.1389 0.1122 0.1300 485,287 +0.00(+2.36%)
Jan 27, 2020 0.1150 0.1280 0.1150 0.1270 85,500 +0.00(+1.60%)
Jan 24, 2020 0.1250 0.1250 0.1100 0.1250 97,000 +0.00(+0.00%)
Jan 23, 2020 0.1152 0.1250 0.1100 0.1250 71,815 +0.01(+8.51%)
Jan 22, 2020 0.1150 0.1199 0.1020 0.1152 148,296 +0.00(+0.26%)
Jan 21, 2020 0.1200 0.1200 0.1020 0.1149 145,650 -0.01(-4.25%)
Jan 17, 2020 0.1184 0.1200 0.1184 0.1200 29,000 +0.00(+1.44%)
Jan 16, 2020 0.1159 0.1183 0.1100 0.1183 50,010 -0.00(-0.17%)
Jan 15, 2020 0.1142 0.1185 0.1100 0.1185 82,543 +0.00(+0.08%)
Jan 14, 2020 0.1200 0.1200 0.1100 0.1184 107,616 -0.00(-0.08%)
Jan 13, 2020 0.1100 0.1185 0.1000 0.1185 167,998 +0.01(+7.73%)
Jan 10, 2020 0.1075 0.1100 0.1023 0.1100 50,500 +0.00(+0.00%)
Jan 09, 2020 0.1100 0.1100 0.0950 0.1100 148,602 +0.00(+0.00%)
Jan 08, 2020 0.1031 0.1100 0.1000 0.1100 235,335 +0.01(+6.69%)
Jan 07, 2020 0.0950 0.1080 0.0900 0.1031 162,350 +0.01(+8.64%)
Jan 06, 2020 0.0920 0.0949 0.0737 0.0949 141,530 +0.00(+0.96%)
Jan 03, 2020 0.0948 0.0948 0.0920 0.0940 18,700 -0.00(-0.84%)
Jan 02, 2020 0.0949 0.0949 0.0919 0.0948 34,150 +0.00(+2.16%)
Dec 31, 2019 0.0800 0.0940 0.0800 0.0928 72,400 +0.01(+6.06%)
Dec 30, 2019 0.0913 0.0950 0.0850 0.0875 47,245 -0.01(-6.91%)
Dec 27, 2019 0.0940 0.0940 0.0810 0.0940 54,900 -0.00(-1.05%)
Dec 26, 2019 0.1002 0.1002 0.0800 0.0950 125,212 +0.01(+11.76%)
Dec 24, 2019 0.0849 0.0850 0.0815 0.0850 78,300 +0.00(+0.12%)
Dec 23, 2019 0.0850 0.0850 0.0755 0.0849 26,036 -0.00(-0.12%)
Dec 20, 2019 0.0850 0.0850 0.0750 0.0850 51,600 +0.00(+1.19%)
Dec 19, 2019 0.0800 0.0850 0.0800 0.0840 773,447 +0.00(+5.13%)
Dec 18, 2019 0.0795 0.0800 0.0743 0.0799 207,000 -0.00(-0.13%)
Dec 17, 2019 0.0790 0.0816 0.0790 0.0800 38,630 +0.00(+0.13%)
Dec 16, 2019 0.0750 0.0799 0.0750 0.0799 20,000 +0.00(+6.53%)
Dec 13, 2019 0.0720 0.0832 0.0551 0.0750 466,400 -0.01(-9.75%)
Dec 12, 2019 0.0831 0.0831 0.0831 0.0831 43,000 +0.00(+0.12%)
Dec 11, 2019 0.0829 0.0830 0.0790 0.0830 13,804 -0.00(-0.12%)
Dec 10, 2019 0.0790 0.0831 0.0790 0.0831 10,500 +0.00(+0.00%)
Dec 09, 2019 0.0850 0.0850 0.0790 0.0831 65,400 -0.00(-1.77%)
Dec 06, 2019 0.0790 0.0850 0.0790 0.0846 95,100 +0.00(+2.92%)
Dec 05, 2019 0.0785 0.0822 0.0725 0.0822 138,578 +0.00(+5.38%)
Dec 04, 2019 0.0815 0.0815 0.0710 0.0780 126,185 -0.00(-4.18%)
Dec 03, 2019 0.0800 0.0814 0.0750 0.0814 131,550 -0.00(-2.75%)
Dec 02, 2019 0.0865 0.0865 0.0771 0.0837 78,500 +0.00(+3.33%)
Nov 29, 2019 0.0800 0.0810 0.0775 0.0810 21,100 -0.00(-0.98%)
Nov 27, 2019 0.0805 0.0818 0.0780 0.0818 69,000 -0.00(-0.24%)
Nov 26, 2019 0.0800 0.0834 0.0800 0.0820 187,850 -0.00(-3.53%)
Nov 25, 2019 0.0850 0.0850 0.0800 0.0850 37,565 +0.00(+1.19%)
Nov 22, 2019 0.0800 0.0850 0.0800 0.0840 119,900 +0.00(+0.60%)
Nov 21, 2019 0.0866 0.0866 0.0800 0.0835 64,028 -0.00(-1.53%)
Nov 20, 2019 0.0869 0.0897 0.0800 0.0848 421,600 -0.00(-0.24%)
Nov 19, 2019 0.0862 0.0903 0.0820 0.0850 59,700 -0.01(-5.97%)
Nov 18, 2019 0.0949 0.0949 0.0832 0.0904 71,210 +0.00(+4.15%)
Nov 15, 2019 0.0940 0.0940 0.0801 0.0868 556,100 -0.01(-7.66%)
Nov 14, 2019 0.0917 0.0940 0.0850 0.0940 112,762 +0.00(+2.51%)
Nov 13, 2019 0.0923 0.0923 0.0851 0.0917 44,500 -0.00(-2.96%)
Nov 12, 2019 0.0918 0.0950 0.0918 0.0945 55,461 +0.00(+0.53%)
Nov 11, 2019 0.0960 0.0960 0.0800 0.0940 86,379 -0.00(-1.05%)
Nov 08, 2019 0.0950 0.0963 0.0800 0.0950 137,600 -0.00(-1.14%)
Nov 07, 2019 0.0968 0.0968 0.0800 0.0961 45,000 +0.00(+1.37%)
Nov 06, 2019 0.0850 0.0948 0.0800 0.0948 35,400 -0.00(-3.27%)
Nov 05, 2019 0.0900 0.0980 0.0850 0.0980 50,594 +0.00(+3.16%)
Nov 04, 2019 0.0850 0.0950 0.0801 0.0950 123,812 +0.00(+2.37%)
Nov 01, 2019 0.0912 0.0950 0.0850 0.0928 121,000 +0.01(+9.18%)
Oct 31, 2019 0.0898 0.0898 0.0825 0.0850 154,816 -0.00(-5.45%)
Oct 30, 2019 0.0900 0.0900 0.0801 0.0899 67,450 +0.00(+5.76%)
Oct 29, 2019 0.0850 0.0939 0.0850 0.0850 41,500 +0.00(+0.00%)
Oct 28, 2019 0.0902 0.0930 0.0850 0.0850 72,500 -0.01(-10.99%)
Oct 25, 2019 0.0950 0.0955 0.0900 0.0955 68,500 -0.00(-1.95%)
Oct 24, 2019 0.0990 0.0999 0.0900 0.0974 78,759 -0.00(-1.62%)
Oct 23, 2019 0.0990 0.0990 0.0855 0.0990 166,853 +0.01(+14.45%)
Oct 22, 2019 0.0951 0.0999 0.0825 0.0865 103,217 -0.01(-13.50%)
Oct 21, 2019 0.0930 0.1000 0.0930 0.1000 44,004 +0.00(+1.01%)
Oct 18, 2019 0.0999 0.0999 0.0897 0.0990 138,600 +0.00(+3.77%)
Oct 17, 2019 0.0978 0.0978 0.0950 0.0954 73,906 +0.00(+0.42%)
Oct 16, 2019 0.1000 0.1000 0.0950 0.0950 171,800 -0.00(-4.52%)
Oct 15, 2019 0.0800 0.1000 0.0800 0.0995 280,968 +0.01(+7.57%)
Oct 14, 2019 0.0947 0.0947 0.0830 0.0925 129,104 +0.00(+0.11%)
Oct 11, 2019 0.0924 0.0924 0.0800 0.0924 63,800 +0.00(+2.78%)
Oct 10, 2019 0.0924 0.0948 0.0780 0.0899 98,669 -0.00(-5.17%)
Oct 09, 2019 0.0805 0.0948 0.0805 0.0948 72,170 +0.01(+6.40%)
Oct 08, 2019 0.0850 0.0930 0.0799 0.0891 112,305 -0.01(-6.11%)
Oct 07, 2019 0.0850 0.0969 0.0810 0.0949 46,448 +0.00(+0.11%)
Oct 04, 2019 0.0800 0.0950 0.0800 0.0948 146,200 +0.00(+0.85%)
Oct 03, 2019 0.0979 0.0979 0.0820 0.0940 79,300 -0.00(-4.08%)
Oct 02, 2019 0.0990 0.0990 0.0725 0.0980 52,900 +0.01(+6.18%)
Oct 01, 2019 0.0890 0.0980 0.0720 0.0923 153,104 -0.01(-7.61%)
Sep 30, 2019 0.0985 0.0999 0.0843 0.0999 68,400 +0.00(+1.42%)
Sep 27, 2019 0.0968 0.0985 0.0785 0.0985 110,400 +0.00(+3.68%)
Sep 26, 2019 0.0891 0.0970 0.0891 0.0950 109,085 +0.01(+6.62%)
Sep 25, 2019 0.0913 0.0913 0.0800 0.0891 173,204 -0.01(-6.21%)
Sep 24, 2019 0.0950 0.0950 0.0825 0.0950 115,400 +0.00(+4.17%)
Sep 23, 2019 0.0999 0.0999 0.0890 0.0912 138,558 -0.01(-5.59%)
Sep 20, 2019 0.0900 0.1050 0.0897 0.0966 439,400 +0.01(+7.33%)
Sep 19, 2019 0.0948 0.0990 0.0850 0.0900 78,720 +0.00(+5.88%)
Sep 18, 2019 0.0970 0.0999 0.0850 0.0850 97,143 -0.01(-14.91%)
Sep 17, 2019 0.0959 0.1000 0.0903 0.0999 255,050 +0.00(+4.17%)
Sep 16, 2019 0.0918 0.0959 0.0896 0.0959 94,413 +0.00(+3.23%)
Sep 13, 2019 0.1004 0.1018 0.0872 0.0929 126,000 -0.01(-8.65%)
Sep 12, 2019 0.1050 0.1050 0.0900 0.1017 120,200 -0.00(-2.12%)
Sep 11, 2019 0.1100 0.1100 0.0900 0.1039 233,140 +0.00(+4.00%)
Sep 10, 2019 0.1086 0.1099 0.0900 0.0999 128,859 -0.01(-9.10%)
Sep 09, 2019 0.0970 0.1100 0.0901 0.1099 240,175 +0.01(+10.56%)
Sep 06, 2019 0.0900 0.1095 0.0900 0.0994 194,100 +0.00(+4.74%)
Sep 05, 2019 0.1165 0.1165 0.0860 0.0949 144,645 -0.00(-2.47%)
Sep 04, 2019 0.1150 0.1150 0.0950 0.0973 199,263 -0.02(-15.24%)
Sep 03, 2019 0.1075 0.1240 0.1012 0.1148 167,964 +0.00(+2.41%)
Aug 30, 2019 0.1050 0.1170 0.1050 0.1121 427,400 +0.01(+10.77%)
Aug 29, 2019 0.1080 0.1100 0.1012 0.1012 183,000 +0.00(+0.00%)
Aug 28, 2019 0.1079 0.1079 0.0950 0.1012 119,114 -0.01(-6.04%)
Aug 27, 2019 0.1013 0.1117 0.1000 0.1077 216,230 -0.00(-2.89%)
Aug 26, 2019 0.0887 0.1110 0.0887 0.1109 889,406 +0.02(+23.22%)
Aug 23, 2019 0.0920 0.0950 0.0872 0.0900 65,600 -0.00(-2.17%)
Aug 22, 2019 0.1098 0.1098 0.0810 0.0920 394,930 -0.01(-13.86%)
Aug 21, 2019 0.1100 0.1100 0.0920 0.1068 333,401 -0.00(-1.11%)
Aug 20, 2019 0.1143 0.1143 0.0920 0.1080 118,716 -0.00(-1.82%)
Aug 19, 2019 0.1190 0.1190 0.1048 0.1100 77,210 -0.01(-7.95%)
Aug 16, 2019 0.1190 0.1199 0.1089 0.1195 143,400 +0.01(+9.73%)
Aug 15, 2019 0.1345 0.1345 0.1089 0.1089 506,850 -0.02(-12.18%)
Aug 14, 2019 0.1135 0.1240 0.1050 0.1240 842,198 +0.01(+12.73%)
Aug 13, 2019 0.1010 0.1180 0.1010 0.1100 964,693 -0.00(-1.70%)
Aug 12, 2019 0.0969 0.1140 0.0925 0.1119 1,120,573 +0.01(+15.36%)
Aug 09, 2019 0.0900 0.0970 0.0850 0.0970 106,600 +0.01(+7.78%)
Aug 08, 2019 0.0941 0.0950 0.0850 0.0900 125,469 -0.00(-1.42%)
Aug 07, 2019 0.0940 0.0970 0.0900 0.0913 53,060 -0.00(-2.87%)
Aug 06, 2019 0.0950 0.1000 0.0940 0.0940 218,553 +0.00(+0.00%)
Aug 05, 2019 0.1000 0.1000 0.0878 0.0940 22,090 -0.01(-5.91%)
Aug 02, 2019 0.0900 0.1000 0.0900 0.0999 184,600 +0.00(+2.57%)
Aug 01, 2019 0.0975 0.0975 0.0901 0.0974 13,000 +0.00(+2.74%)
Jul 31, 2019 0.0865 0.0950 0.0865 0.0948 19,458 -0.00(-0.21%)
Jul 30, 2019 0.0915 0.0950 0.0900 0.0950 46,800 +0.00(+3.83%)
Jul 29, 2019 0.0970 0.0970 0.0901 0.0915 17,000 -0.00(-2.66%)
Jul 26, 2019 0.1000 0.1000 0.0920 0.0940 238,000 -0.00(-1.05%)
Jul 25, 2019 0.0900 0.0950 0.0851 0.0950 366,345 +0.00(+4.40%)
Jul 24, 2019 0.0885 0.0930 0.0781 0.0910 101,370 +0.00(+4.72%)
Jul 23, 2019 0.0798 0.0870 0.0781 0.0869 158,174 -0.00(-0.46%)
Jul 22, 2019 0.0876 0.0940 0.0801 0.0873 169,000 -0.01(-7.13%)
Jul 19, 2019 0.0880 0.0940 0.0850 0.0940 63,300 +0.00(+4.44%)
Jul 18, 2019 0.0900 0.0900 0.0830 0.0900 174,910 +0.00(+0.00%)
Jul 17, 2019 0.0800 0.0900 0.0800 0.0900 356,400 +0.01(+12.50%)
Jul 16, 2019 0.0775 0.0800 0.0720 0.0800 94,346 +0.01(+6.67%)
Jul 15, 2019 0.0660 0.0750 0.0660 0.0750 45,800 -0.01(-6.25%)
Jul 12, 2019 0.0800 0.0800 0.0706 0.0800 7,300 +0.00(+0.00%)
Jul 11, 2019 0.0755 0.0800 0.0755 0.0800 35,000 +0.00(+0.00%)
Jul 10, 2019 0.0775 0.0800 0.0704 0.0800 212,771 +0.00(+3.23%)
Jul 09, 2019 0.0750 0.0775 0.0699 0.0775 23,228 +0.00(+3.33%)
Jul 08, 2019 0.0750 0.0800 0.0750 0.0750 81,715 -0.01(-6.25%)
Jul 05, 2019 0.0606 0.0800 0.0602 0.0800 68,500 +0.00(+0.00%)
Jul 03, 2019 0.0750 0.0800 0.0750 0.0800 91,200 +0.00(+0.63%)
Jul 02, 2019 0.0745 0.0800 0.0731 0.0795 140,845 +0.00(+6.00%)
Jun 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+6.08%)
Jun 27, 2019 0.0651 0.0750 0.0602 0.0707 29,750 -0.01(-11.51%)
Jun 26, 2019 0.0750 0.0799 0.0750 0.0799 36,000 +0.00(+5.83%)
Jun 25, 2019 0.0651 0.0755 0.0650 0.0755 20,835 +0.00(+6.19%)
Jun 24, 2019 0.0602 0.0775 0.0602 0.0711 20,200 -0.01(-10.11%)
Jun 21, 2019 0.0705 0.0800 0.0705 0.0791 128,300 -0.00(-1.12%)
Jun 20, 2019 0.0800 0.0950 0.0602 0.0800 750,600 -0.01(-5.88%)
Jun 19, 2019 0.0680 0.0875 0.0675 0.0850 556,694 +0.02(+25.00%)
Jun 18, 2019 0.0694 0.0694 0.0650 0.0680 84,747 -0.00(-2.86%)
Jun 17, 2019 0.0749 0.0750 0.0700 0.0700 83,000 -0.00(-5.28%)
Jun 14, 2019 0.0720 0.0745 0.0650 0.0739 178,500 +0.00(+2.07%)
Jun 13, 2019 0.0600 0.0899 0.0600 0.0724 2,591,428 +0.01(+20.67%)
Jun 12, 2019 0.0600 0.0600 0.0500 0.0600 302,364 +0.00(+9.09%)
Jun 11, 2019 0.0550 0.0550 0.0500 0.0550 21,978 +0.00(+10.00%)
Jun 10, 2019 0.0450 0.0500 0.0450 0.0500 76,844 +0.01(+11.11%)
Jun 07, 2019 0.0450 0.0475 0.0450 0.0450 306,900 -0.00(-9.09%)
Jun 06, 2019 0.0390 0.0495 0.0385 0.0495 274,959 +0.01(+34.88%)
Jun 05, 2019 0.0313 0.0390 0.0313 0.0367 57,000 -0.00(-5.90%)
Jun 04, 2019 0.0389 0.0390 0.0370 0.0390 117,000 +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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.