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

(OP: BCBNF )

0.3550 +0.0049 (+1.40%)
Streaming Delayed Price Updated: 3:58 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 30, 2023 0.3775 1,024 -0.00(-0.66%)
May 26, 2023 0.3737 0.3800 0.3650 0.3800 11,200 +0.00(+0.82%)
May 25, 2023 0.3769 0.3857 0.3769 0.3769 373 -0.02(-4.19%)
May 24, 2023 0.3934 0.3934 0.3934 0.3934 669 +0.01(+1.60%)
May 23, 2023 0.3800 0.3873 0.3800 0.3872 17,904 +0.03(+8.31%)
May 22, 2023 0.3650 0.3650 0.3478 0.3575 4,455 -0.02(-5.10%)
May 19, 2023 0.3719 0.3767 0.3659 0.3767 6,383 +0.03(+7.75%)
May 18, 2023 0.3600 0.3600 0.3258 0.3496 20,808 -0.02(-5.49%)
May 17, 2023 0.3631 0.3699 0.3628 0.3699 3,988 +0.04(+13.33%)
May 16, 2023 0.3264 0.3264 0.3264 0.3264 150 -0.00(-0.88%)
May 15, 2023 0.3311 0.3311 0.3293 0.3293 1,121 +0.00(+1.01%)
May 12, 2023 0.3240 0.3260 0.3240 0.3260 1,588 -0.00(-0.97%)
May 11, 2023 0.3288 0.3300 0.3228 0.3292 6,248 -0.00(-0.99%)
May 09, 2023 0.3325 66 -0.01(-1.69%)
May 08, 2023 0.3500 0.3500 0.3382 0.3382 74,421 -0.01(-2.79%)
May 05, 2023 0.3601 0.3690 0.3479 0.3479 15,407 +0.01(+2.32%)
May 04, 2023 0.3410 0.3500 0.3400 0.3400 36,583 -0.00(-0.12%)
May 03, 2023 0.3561 0.3561 0.3404 0.3404 10,648 +0.00(+0.12%)
May 02, 2023 0.3000 0.3555 0.3000 0.3400 67,676 +0.03(+11.11%)
May 01, 2023 0.2800 0.3060 0.2800 0.3060 14,401 +0.06(+23.99%)
Apr 28, 2023 0.2400 0.2900 0.2273 0.2468 62,042 -0.01(-5.08%)
Apr 27, 2023 0.2300 0.2642 0.2158 0.2600 93,250 +0.02(+7.66%)
Apr 25, 2023 0.2415 11 +0.01(+4.09%)
Apr 24, 2023 0.2543 0.2793 0.2320 0.2320 24,658 -0.01(-5.23%)
Apr 21, 2023 0.2414 0.2448 0.2279 0.2448 10,532 +0.02(+8.08%)
Apr 20, 2023 0.2455 0.2499 0.2250 0.2265 10,408 -0.01(-4.95%)
Apr 19, 2023 0.2400 0.2400 0.2383 0.2383 1,100 +0.01(+3.61%)
Apr 18, 2023 0.2429 0.2456 0.2300 0.2300 22,958 +0.00(+1.32%)
Apr 17, 2023 0.2431 0.2431 0.2100 0.2270 43,960 -0.02(-9.20%)
Apr 14, 2023 0.2464 0.2500 0.2050 0.2500 14,549 -0.01(-5.30%)
Apr 13, 2023 0.2799 0.2799 0.2640 0.2640 2,871 +0.01(+2.72%)
Apr 12, 2023 0.2510 0.2750 0.2478 0.2570 22,312 +0.01(+3.30%)
Apr 11, 2023 0.2560 0.2560 0.2000 0.2488 47,580 -0.02(-6.18%)
Apr 10, 2023 0.2624 0.2652 0.2560 0.2652 38,099 -0.01(-5.29%)
Apr 06, 2023 0.2800 0.2899 0.2691 0.2800 14,499 +0.01(+3.90%)
Apr 05, 2023 0.2859 0.3162 0.2431 0.2695 68,791 -0.03(-10.17%)
Apr 04, 2023 0.3051 0.3051 0.2949 0.3000 5,746 +0.01(+1.83%)
Apr 03, 2023 0.3000 0.3162 0.2946 0.2946 11,069 -0.01(-4.54%)
Mar 31, 2023 0.3218 0.3218 0.3086 0.3086 1,358 -0.02(-4.84%)
Mar 30, 2023 0.2900 0.3243 0.2900 0.3243 10,100 +0.02(+8.10%)
Mar 29, 2023 0.3000 0.3000 0.3000 0.3000 1,796 -0.03(-7.83%)
Mar 28, 2023 0.3082 0.3255 0.3082 0.3255 5,898 +0.03(+12.01%)
Mar 27, 2023 0.3000 0.3043 0.2906 0.2906 7,900 -0.03(-9.19%)
Mar 24, 2023 0.3200 0.3225 0.3000 0.3200 37,579 +0.01(+4.47%)
Mar 23, 2023 0.3109 0.3207 0.3044 0.3063 10,218 -0.03(-7.94%)
Mar 21, 2023 0.3327 52 -0.01(-2.15%)
Mar 20, 2023 0.3447 0.3447 0.3400 0.3400 4,922 +0.01(+2.69%)
Mar 17, 2023 0.3350 0.3350 0.3167 0.3311 9,610 -0.00(-1.13%)
Mar 16, 2023 0.3350 0.3350 0.3349 0.3349 1,250 +0.01(+2.26%)
Mar 15, 2023 0.3200 0.3275 0.3187 0.3275 20,630 +0.01(+2.34%)
Mar 14, 2023 0.3351 0.3351 0.3110 0.3200 91,400 -0.02(-5.88%)
Mar 13, 2023 0.3425 0.3500 0.3400 0.3400 28,385 -0.01(-1.65%)
Mar 10, 2023 0.3457 0.3457 0.3457 0.3457 2,000 +0.00(+0.20%)
Mar 09, 2023 0.3450 0.3450 0.3450 0.3450 10,000 +0.01(+2.99%)
Mar 08, 2023 0.3350 0.3350 0.3350 0.3350 1,114 -0.00(-1.35%)
Mar 07, 2023 0.3396 0.3396 0.3396 0.3396 3,190 -0.00(-0.12%)
Mar 06, 2023 0.3500 0.3500 0.3320 0.3400 60,239 -0.01(-3.27%)
Mar 03, 2023 0.3540 0.3549 0.3515 0.3515 38,222 +0.00(+0.43%)
Mar 02, 2023 0.3600 0.3600 0.3470 0.3500 38,008 +0.00(+0.57%)
Mar 01, 2023 0.3600 0.3600 0.3350 0.3480 78,642 +0.00(+0.69%)
Feb 28, 2023 0.3456 0.3456 0.3456 0.3456 5,785 -0.00(-1.26%)
Feb 27, 2023 0.3450 0.3501 0.3432 0.3500 44,059 +0.01(+2.37%)
Feb 24, 2023 0.3485 0.3500 0.3326 0.3419 55,607 -0.01(-1.47%)
Feb 23, 2023 0.3588 0.3588 0.3470 0.3470 36,402 -0.00(-0.86%)
Feb 22, 2023 0.3518 0.3639 0.3500 0.3500 9,319 +0.01(+2.94%)
Feb 21, 2023 0.3477 0.3477 0.3400 0.3400 2,707 -0.02(-5.53%)
Feb 17, 2023 0.3470 0.3638 0.3320 0.3599 18,774 +0.01(+4.23%)
Feb 16, 2023 0.3442 0.3500 0.3442 0.3453 4,620 -0.00(-1.31%)
Feb 15, 2023 0.3589 0.3597 0.3499 0.3499 8,779 -0.01(-1.49%)
Feb 14, 2023 0.3600 0.3600 0.3531 0.3552 29,048 -0.00(-0.64%)
Feb 13, 2023 0.3501 0.3575 0.3501 0.3575 5,316 +0.02(+5.49%)
Feb 10, 2023 0.3800 0.3800 0.3389 0.3389 4,013 -0.03(-8.41%)
Feb 09, 2023 0.3637 0.3716 0.3637 0.3700 12,518 +0.01(+3.41%)
Feb 08, 2023 0.3688 0.3688 0.3578 0.3578 4,680 -0.01(-2.77%)
Feb 07, 2023 0.3680 0.3680 0.3680 0.3680 2,042 -0.01(-3.00%)
Feb 06, 2023 0.3794 0.3794 0.3794 0.3794 1,699 +0.02(+4.75%)
Feb 03, 2023 0.3620 0.3622 0.3620 0.3622 1,200 -0.01(-2.82%)
Feb 02, 2023 0.3727 0.3727 0.3727 0.3727 1,026 +0.00(+1.28%)
Feb 01, 2023 0.3718 0.3718 0.3633 0.3680 4,176 -0.00(-0.38%)
Jan 31, 2023 0.3682 0.3694 0.3600 0.3694 8,978 -0.01(-1.52%)
Jan 30, 2023 0.3750 0.3819 0.3682 0.3751 70,422 -0.00(-0.24%)
Jan 27, 2023 0.3680 0.3760 0.3573 0.3760 85,454 +0.01(+3.18%)
Jan 26, 2023 0.3850 0.3869 0.3644 0.3644 97,056 -0.01(-2.83%)
Jan 25, 2023 0.3722 0.3850 0.3648 0.3750 37,648 +0.01(+3.53%)
Jan 24, 2023 0.3670 0.3760 0.3622 0.3622 25,929 -0.01(-2.11%)
Jan 23, 2023 0.3600 0.3785 0.3600 0.3700 36,596 +0.01(+2.78%)
Jan 20, 2023 0.3411 0.3600 0.3300 0.3600 14,088 +0.01(+2.86%)
Jan 19, 2023 0.3448 0.3500 0.3360 0.3500 8,507 +0.00(+0.43%)
Jan 18, 2023 0.3500 0.3500 0.3485 0.3485 13,704 +0.02(+6.84%)
Jan 17, 2023 0.3262 0.3262 0.3262 0.3262 1,595 -0.02(-5.28%)
Jan 13, 2023 0.3444 0.3444 0.3444 0.3444 623 -0.01(-1.60%)
Jan 11, 2023 0.3500 0 -0.01(-1.41%)
Jan 10, 2023 0.3550 0.3550 0.3550 0.3550 15,658 +0.00(+1.23%)
Jan 09, 2023 0.3530 0.3530 0.3507 0.3507 278 +0.02(+5.89%)
Jan 06, 2023 0.3400 0.3400 0.3200 0.3312 51,046 -0.01(-2.59%)
Jan 05, 2023 0.2880 0.3601 0.2880 0.3400 9,264 -0.02(-5.56%)
Jan 04, 2023 0.3700 0.3750 0.3500 0.3600 22,320 +0.02(+5.88%)
Jan 03, 2023 0.3474 0.3603 0.3324 0.3400 16,543 -0.01(-2.27%)
Dec 30, 2022 0.3635 0.3764 0.3479 0.3479 2,788 -0.01(-3.90%)
Dec 29, 2022 0.3300 0.3690 0.3250 0.3620 46,282 +0.00(+0.14%)
Dec 28, 2022 0.3450 0.3615 0.3238 0.3615 28,574 +0.01(+1.83%)
Dec 27, 2022 0.3200 0.3900 0.3200 0.3550 1,512 +0.01(+4.41%)
Dec 23, 2022 0.4300 0.4300 0.3227 0.3400 27,233 +0.01(+3.34%)
Dec 22, 2022 0.3446 0.3446 0.3101 0.3290 49,333 -0.01(-2.78%)
Dec 21, 2022 0.3350 0.3384 0.3350 0.3384 13,000 -0.00(-0.50%)
Dec 20, 2022 0.3421 0.3579 0.3395 0.3401 25,020 -0.04(-10.97%)
Dec 19, 2022 0.3733 0.3820 0.3626 0.3820 2,845 -0.01(-2.38%)
Dec 15, 2022 0.3913 65 +0.02(+5.76%)
Dec 14, 2022 0.3700 0.3700 0.3700 0.3700 8,114 +0.01(+2.69%)
Dec 12, 2022 0.3603 0 +0.00(+0.84%)
Dec 09, 2022 0.3573 0.3573 0.3573 0.3573 113 +0.01(+2.09%)
Dec 08, 2022 0.3500 0.3500 0.3500 0.3500 487 -0.01(-1.66%)
Dec 07, 2022 0.3555 0.3559 0.3532 0.3559 7,009 +0.02(+6.43%)
Dec 06, 2022 0.3581 0.3595 0.3340 0.3344 32,153 -0.01(-1.65%)
Dec 05, 2022 0.3630 0.3652 0.3400 0.3400 25,955 -0.01(-2.80%)
Dec 01, 2022 0.3498 69 +0.00(+1.39%)
Nov 30, 2022 0.3595 0.3626 0.3450 0.3450 9,505 -0.01(-1.43%)
Nov 29, 2022 0.3500 0.3500 0.3500 0.3500 494 +0.01(+1.45%)
Nov 28, 2022 0.3474 0.3500 0.3450 0.3450 2,700 -0.01(-4.03%)
Nov 25, 2022 0.3401 0.3595 0.3401 0.3595 2,268 +0.01(+3.90%)
Nov 23, 2022 0.3251 0.3500 0.3251 0.3460 23,302 +0.02(+6.99%)
Nov 22, 2022 0.3433 0.3600 0.3234 0.3234 21,704 -0.01(-4.38%)
Nov 18, 2022 0.3382 6 -0.01(-1.97%)
Nov 16, 2022 0.3450 113 -0.00(-0.98%)
Nov 15, 2022 0.3548 0.3548 0.3480 0.3484 3,308 +0.00(+1.10%)
Nov 14, 2022 0.3530 0.3600 0.3420 0.3446 13,384 -0.01(-1.54%)
Nov 11, 2022 0.3577 0.3577 0.3500 0.3500 21,532 -0.00(-0.28%)
Nov 10, 2022 0.3510 0.3510 0.3510 0.3510 2,019 -0.01(-2.50%)
Nov 09, 2022 0.3641 0.3700 0.3245 0.3600 6,742 -0.01(-1.64%)
Nov 08, 2022 0.3660 0.3660 0.3660 0.3660 1,069 +0.00(+0.11%)
Nov 07, 2022 0.3327 0.3671 0.3327 0.3656 11,334 +0.03(+7.78%)
Nov 04, 2022 0.3366 0.3392 0.3300 0.3392 7,757 +0.01(+3.04%)
Nov 03, 2022 0.3332 0.3400 0.3292 0.3292 2,596 -0.01(-1.73%)
Nov 02, 2022 0.3497 0.3500 0.3350 0.3350 7,420 -0.01(-2.81%)
Nov 01, 2022 0.3447 0.3447 0.3447 0.3447 1,513 +0.00(+1.44%)
Oct 31, 2022 0.3383 0.3668 0.3383 0.3398 3,334 -0.02(-5.61%)
Oct 28, 2022 0.3464 0.3600 0.3400 0.3600 44,497 -0.01(-1.77%)
Oct 27, 2022 0.3671 0.3671 0.3561 0.3665 35,644 +0.01(+2.35%)
Oct 26, 2022 0.3735 0.3735 0.3558 0.3581 7,343 +0.00(+0.25%)
Oct 25, 2022 0.3539 0.3572 0.3539 0.3572 5,492 -0.01(-2.22%)
Oct 24, 2022 0.3585 0.3653 0.3585 0.3653 23,421 +0.00(+0.69%)
Oct 21, 2022 0.3300 0.3650 0.3200 0.3628 261,311 +0.02(+5.83%)
Oct 20, 2022 0.3428 0.3428 0.3428 0.3428 6,101 +0.00(+0.82%)
Oct 19, 2022 0.3188 0.3400 0.3188 0.3400 21,469 +0.00(+0.00%)
Oct 18, 2022 0.3500 0.3695 0.3249 0.3400 29,348 +0.02(+5.95%)
Oct 17, 2022 0.3427 0.3428 0.3209 0.3209 10,609 -0.01(-2.99%)
Oct 14, 2022 0.3400 0.3400 0.3308 0.3308 19,662 -0.00(-0.75%)
Oct 13, 2022 0.3165 0.3500 0.3023 0.3333 259,106 +0.03(+8.21%)
Oct 12, 2022 0.3224 0.3224 0.3080 0.3080 5,546 -0.01(-3.30%)
Oct 11, 2022 0.3164 0.3185 0.3164 0.3185 5,100 -0.02(-6.27%)
Oct 06, 2022 0.3398 69 +0.02(+5.99%)
Oct 05, 2022 0.3200 0.3206 0.3200 0.3206 5,228 -0.03(-7.74%)
Oct 04, 2022 0.3101 0.3500 0.3081 0.3475 12,938 +0.00(+0.81%)
Oct 03, 2022 0.3307 0.3447 0.3307 0.3447 3,424 +0.01(+3.92%)
Sep 30, 2022 0.3317 0.3317 0.3317 0.3317 5,000 +0.00(+0.09%)
Sep 29, 2022 0.3671 0.3671 0.3314 0.3314 2,693 +0.00(+0.33%)
Sep 28, 2022 0.3303 0.3303 0.3303 0.3303 1,044 +0.00(+1.26%)
Sep 27, 2022 0.5740 0.5740 0.3226 0.3262 5,557 +0.00(+1.46%)
Sep 26, 2022 0.3010 0.3215 0.3010 0.3215 8,122 +0.01(+2.13%)
Sep 23, 2022 0.3241 0.3389 0.3148 0.3148 10,044 -0.02(-6.84%)
Sep 22, 2022 0.3637 0.3637 0.3379 0.3379 3,372 +0.00(+0.00%)
Sep 19, 2022 0.3379 34 -0.01(-3.46%)
Sep 16, 2022 0.3500 0.3500 0.3500 0.3500 1,070 +0.02(+6.16%)
Sep 15, 2022 0.3840 0.3840 0.3297 0.3297 2,840 -0.03(-8.72%)
Sep 14, 2022 0.3818 0.3818 0.3456 0.3612 9,625 -0.00(-0.36%)
Sep 12, 2022 0.3625 904 +0.01(+3.57%)
Sep 09, 2022 0.3300 0.3500 0.3300 0.3500 9,300 -0.02(-4.24%)
Sep 08, 2022 0.3655 0.3655 0.3655 0.3655 106 -0.00(-1.22%)
Sep 07, 2022 0.3755 0.3783 0.3678 0.3700 18,351 +0.00(+0.00%)
Sep 06, 2022 0.4200 0.4200 0.3700 0.3700 14,700 -0.02(-5.13%)
Sep 02, 2022 0.4169 0.4200 0.3900 0.3900 50,228 -0.01(-2.50%)
Sep 01, 2022 0.3900 0.4156 0.3775 0.4000 106,196 +0.03(+9.56%)
Aug 31, 2022 0.3651 0.3651 0.3651 0.3651 38,169 -0.02(-4.90%)
Aug 30, 2022 0.4045 0.4200 0.3800 0.3839 40,438 -0.02(-4.03%)
Aug 29, 2022 0.5550 0.5550 0.4000 0.4000 28,688 +0.00(+0.98%)
Aug 26, 2022 0.4100 0.4368 0.3961 0.3961 52,102 -0.02(-5.24%)
Aug 25, 2022 0.4070 0.4800 0.3900 0.4180 30,458 +0.04(+11.70%)
Aug 24, 2022 0.4100 0.4750 0.3742 0.3742 62,828 -0.04(-8.73%)
Aug 23, 2022 0.3944 0.4300 0.3944 0.4100 66,395 +0.01(+2.50%)
Aug 22, 2022 0.4100 0.4629 0.4000 0.4000 43,893 -0.01(-2.44%)
Aug 19, 2022 0.4109 0.4154 0.4076 0.4100 20,611 +0.01(+3.14%)
Aug 18, 2022 0.6400 0.6400 0.3849 0.3975 99,401 +0.01(+2.45%)
Aug 17, 2022 0.3880 0.3880 0.3880 0.3880 6,069 +0.00(+0.15%)
Aug 16, 2022 0.4284 0.5500 0.3805 0.3874 10,864 +0.02(+5.30%)
Aug 15, 2022 0.3715 0.3715 0.3633 0.3679 7,752 -0.01(-3.18%)
Aug 12, 2022 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Aug 11, 2022 0.3800 0.3800 0.3800 0.3800 300 -0.05(-11.75%)
Aug 10, 2022 0.4111 0.4306 0.3764 0.4306 973 +0.07(+20.48%)
Aug 09, 2022 0.3574 0.3574 0.3574 0.3574 141 -0.00(-0.89%)
Aug 08, 2022 0.3606 0.3606 0.3604 0.3606 487 -0.01(-2.25%)
Aug 04, 2022 0.3689 5 -0.00(-0.57%)
Aug 03, 2022 0.3710 0.3710 0.3710 0.3710 193 -0.13(-25.80%)
Jul 29, 2022 0.5000 118 -0.15(-22.89%)
Jul 28, 2022 0.3800 0.6484 0.3500 0.6484 7,065 +0.30(+85.26%)
Jul 27, 2022 0.3500 0.3526 0.3488 0.3500 8,487 +0.09(+34.62%)
Jul 26, 2022 0.3511 0.3581 0.2600 0.2600 25,573 -0.10(-27.78%)
Jul 25, 2022 0.3500 0.3769 0.3500 0.3600 55,048 -0.60(-62.60%)
Jul 21, 2022 0.9625 80 +0.60(+163.19%)
Jul 20, 2022 0.3600 0.4064 0.3598 0.3657 2,742 -0.00(-0.08%)
Jul 19, 2022 0.3660 0.3660 0.3660 0.3660 2,969 -0.02(-5.16%)
Jul 15, 2022 0.3859 69 -0.04(-10.26%)
Jul 13, 2022 0.4300 0 -0.10(-19.10%)
Jul 12, 2022 0.5315 0.5315 0.5000 0.5315 3,988 +0.16(+42.91%)
Jul 11, 2022 0.3719 0.3719 0.3719 0.3719 6,828 -0.00(-0.03%)
Jul 08, 2022 0.3720 0.3720 0.3720 0.3720 331 +0.03(+9.28%)
Jul 07, 2022 0.3404 0.3404 0.3404 0.3404 269 -0.06(-14.90%)
Jul 06, 2022 0.3494 0.4000 0.3494 0.4000 3,586 +0.03(+8.28%)
Jun 28, 2022 0.3694 12 -0.02(-5.28%)
Jun 27, 2022 0.3100 0.5500 0.3100 0.3900 9,237 +0.04(+11.43%)
Jun 21, 2022 0.3500 0 +0.00(+0.00%)
Jun 17, 2022 0.3550 0.3550 0.3500 0.3500 1,518 +0.00(+0.00%)
Jun 16, 2022 0.3500 0.3696 0.3500 0.3500 15,569 -0.05(-12.50%)
Jun 15, 2022 0.3950 0.4000 0.3300 0.4000 107,472 +0.05(+14.32%)
Jun 10, 2022 0.3499 1 +0.34(+3399.00%)
Jun 09, 2022 0.3628 0.3628 0.0100 0.0100 10,243 -0.36(-97.30%)
Jun 08, 2022 0.3821 0.3900 0.3500 0.3700 12,385 +0.02(+6.41%)
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.