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: BRCNF )

0.1739 -0.0046 (-2.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 31, 2023 0.1598 0.1598 0.1598 0.1598 464 +0.00(+2.04%)
May 30, 2023 0.1520 0.1594 0.1440 0.1566 14,850 -0.01(-8.15%)
May 25, 2023 0.1705 8 -0.02(-12.29%)
May 23, 2023 0.1944 11 +0.01(+4.52%)
May 22, 2023 0.1580 0.1860 0.1580 0.1860 1,725 -0.01(-4.27%)
May 19, 2023 0.1943 0.1943 0.1943 0.1943 500 +0.01(+5.03%)
May 18, 2023 0.1950 0.1950 0.1810 0.1850 10,004 -0.01(-2.89%)
May 17, 2023 0.1860 0.1979 0.1860 0.1905 55,010 +0.00(+2.42%)
May 16, 2023 0.1860 0.1860 0.1860 0.1860 282 +0.01(+4.61%)
May 11, 2023 0.1778 45 -0.00(-0.17%)
May 10, 2023 0.1774 0.1781 0.1774 0.1781 11,129 -0.00(-1.87%)
May 09, 2023 0.1832 0.1832 0.1667 0.1815 79,100 -0.01(-4.27%)
May 08, 2023 0.1863 0.1896 0.1767 0.1896 79,000 +0.00(+1.39%)
May 05, 2023 0.1911 0.1980 0.1850 0.1870 20,613 +0.00(+1.52%)
May 04, 2023 0.1841 0.1877 0.1756 0.1842 6,500 +0.01(+7.28%)
May 02, 2023 0.1717 90 -0.01(-7.59%)
May 01, 2023 0.1530 0.1858 0.1530 0.1858 2,251 +0.01(+4.62%)
Apr 28, 2023 0.1800 0.1820 0.1676 0.1776 167,880 -0.01(-4.57%)
Apr 27, 2023 0.1841 0.1875 0.1820 0.1861 16,349 +0.01(+3.39%)
Apr 26, 2023 0.1830 0.1830 0.1751 0.1800 56,500 -0.00(-1.64%)
Apr 25, 2023 0.1840 0.1925 0.1800 0.1830 153,601 -0.00(-1.08%)
Apr 24, 2023 0.2000 0.2000 0.1834 0.1850 35,937 -0.00(-1.65%)
Apr 21, 2023 0.1881 0.1881 0.1881 0.1881 608 -0.01(-3.34%)
Apr 19, 2023 0.1946 34 +0.00(+1.67%)
Apr 18, 2023 0.1857 0.1914 0.1857 0.1914 1,176 -0.00(-0.98%)
Apr 12, 2023 0.1933 14 +0.01(+6.97%)
Apr 11, 2023 0.1705 0.1808 0.1550 0.1807 7,268 +0.01(+6.92%)
Apr 10, 2023 0.1700 0.1763 0.1690 0.1690 56,146 -0.00(-2.48%)
Apr 06, 2023 0.1801 0.1801 0.1733 0.1733 22,153 +0.00(+1.29%)
Apr 05, 2023 0.1807 0.1807 0.1711 0.1711 11,002 -0.02(-11.07%)
Apr 04, 2023 0.1932 0.1932 0.1924 0.1924 3,086 -0.01(-5.41%)
Mar 31, 2023 0.2034 235 +0.01(+3.25%)
Mar 30, 2023 0.2017 0.2017 0.1970 0.1970 6,550 -0.00(-0.51%)
Mar 29, 2023 0.2016 0.2016 0.1920 0.1980 7,855 -0.01(-5.76%)
Mar 27, 2023 0.2101 56 -0.02(-6.75%)
Mar 24, 2023 0.2126 0.2253 0.2061 0.2253 3,850 +0.01(+5.97%)
Mar 23, 2023 0.2126 0.2126 0.2126 0.2126 41,003 -0.00(-0.05%)
Mar 21, 2023 0.2127 6 +0.00(+0.05%)
Mar 20, 2023 0.2126 0.2126 0.2126 0.2126 500 -0.00(-0.42%)
Mar 17, 2023 0.2135 0.2339 0.2135 0.2135 3,247 -0.02(-7.50%)
Mar 16, 2023 0.2308 0.2308 0.2308 0.2308 404 -0.01(-5.02%)
Mar 15, 2023 0.2430 0.2430 0.2089 0.2430 1,685 +0.03(+12.14%)
Mar 13, 2023 0.2167 2,000 +0.02(+7.65%)
Mar 10, 2023 0.2117 0.2117 0.2013 0.2013 15,015 -0.05(-19.19%)
Mar 08, 2023 0.2491 57 -0.04(-14.98%)
Mar 06, 2023 0.2930 21 +0.03(+13.57%)
Mar 03, 2023 0.2068 0.2580 0.2048 0.2580 40,118 +0.08(+41.91%)
Mar 02, 2023 0.1938 0.1938 0.1818 0.1818 4,140 -0.03(-13.51%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.