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

(CSE: CBII )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.2000 0.2200 0.1900 0.1900 749,562 +0.00(+0.00%)
May 30, 2019 0.2500 0.2600 0.1900 0.1900 975,701 -0.05(-22.45%)
May 29, 2019 0.2500 0.2550 0.2400 0.2450 273,307 -0.01(-2.00%)
May 28, 2019 0.2500 0.2550 0.2450 0.2500 32,308 +0.00(+0.00%)
May 27, 2019 0.2500 0.2550 0.2500 0.2500 45,558 +0.00(+0.00%)
May 24, 2019 0.2600 0.2650 0.2150 0.2500 347,372 -0.01(-3.85%)
May 23, 2019 0.2750 0.2750 0.2600 0.2600 97,970 -0.01(-3.70%)
May 22, 2019 0.2850 0.2850 0.2600 0.2700 67,500 -0.01(-3.57%)
May 21, 2019 0.2750 0.2900 0.2750 0.2800 130,661 +0.02(+5.66%)
May 17, 2019 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
May 16, 2019 0.2550 0.2600 0.2550 0.2600 55,089 +0.01(+1.96%)
May 15, 2019 0.2650 0.2650 0.2550 0.2550 53,400 -0.01(-3.77%)
May 14, 2019 0.2600 0.2650 0.2600 0.2650 63,194 +0.01(+1.92%)
May 13, 2019 0.2600 0.2600 0.2500 0.2600 149,794 -0.01(-1.89%)
May 10, 2019 0.2600 0.2650 0.2550 0.2650 194,271 +0.01(+3.92%)
May 09, 2019 0.2650 0.2700 0.2500 0.2550 321,795 -0.02(-5.56%)
May 08, 2019 0.2700 0.2750 0.2700 0.2700 44,600 +0.01(+1.89%)
May 07, 2019 0.2850 0.2950 0.2650 0.2650 194,598 -0.02(-7.02%)
May 06, 2019 0.2900 0.3000 0.2800 0.2850 274,970 -0.01(-1.72%)
May 03, 2019 0.2800 0.3000 0.2800 0.2900 348,381 +0.01(+3.57%)
May 02, 2019 0.3000 0.3000 0.2750 0.2800 193,560 -0.02(-6.67%)
May 01, 2019 0.3150 0.3200 0.2950 0.3000 751,292 -0.01(-1.64%)
Apr 30, 2019 0.3200 0.3200 0.3000 0.3050 560,075 -0.03(-7.58%)
Apr 29, 2019 0.3050 0.3300 0.3000 0.3300 593,314 +0.03(+10.00%)
Apr 26, 2019 0.3050 0.3050 0.2850 0.3000 169,230 +0.01(+1.69%)
Apr 25, 2019 0.3000 0.3000 0.2950 0.2950 31,373 -0.01(-1.67%)
Apr 24, 2019 0.2950 0.3050 0.2950 0.3000 247,210 +0.00(+0.00%)
Apr 23, 2019 0.2800 0.3000 0.2750 0.3000 436,983 +0.02(+7.14%)
Apr 22, 2019 0.2800 0.2850 0.2700 0.2800 263,300 +0.00(+0.00%)
Apr 18, 2019 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Apr 17, 2019 0.2700 0.2700 0.2350 0.2700 632,164 -0.01(-1.82%)
Apr 16, 2019 0.2750 0.2750 0.2600 0.2750 577,248 -0.01(-1.79%)
Apr 15, 2019 0.2900 0.2900 0.2750 0.2800 231,263 -0.01(-3.45%)
Apr 12, 2019 0.2850 0.2950 0.2850 0.2900 159,200 +0.01(+1.75%)
Apr 11, 2019 0.3000 0.3000 0.2850 0.2850 611,977 -0.02(-5.00%)
Apr 10, 2019 0.3000 0.3050 0.3000 0.3000 189,550 -0.01(-1.64%)
Apr 09, 2019 0.3150 0.3150 0.3000 0.3050 122,281 -0.01(-3.17%)
Apr 08, 2019 0.3150 0.3200 0.3050 0.3150 296,289 +0.01(+3.28%)
Apr 05, 2019 0.3050 0.3100 0.3000 0.3050 286,861 -0.01(-1.61%)
Apr 04, 2019 0.3000 0.3200 0.3000 0.3100 760,697 +0.02(+5.08%)
Apr 03, 2019 0.3100 0.3100 0.2900 0.2950 1,279,933 -0.02(-6.35%)
Apr 02, 2019 0.3200 0.3200 0.3100 0.3150 351,216 -0.01(-1.56%)
Apr 01, 2019 0.3150 0.3350 0.3150 0.3200 280,862 +0.02(+4.92%)
Mar 29, 2019 0.3150 0.3250 0.3050 0.3050 589,908 -0.01(-3.17%)
Mar 28, 2019 0.3400 0.3400 0.3100 0.3150 608,704 -0.02(-4.55%)
Mar 27, 2019 0.3500 0.3550 0.3200 0.3300 758,320 -0.01(-2.94%)
Mar 26, 2019 0.3300 0.3550 0.3300 0.3400 563,506 +0.02(+4.62%)
Mar 25, 2019 0.3300 0.3400 0.3150 0.3250 538,025 -0.01(-2.99%)
Mar 22, 2019 0.3850 0.3850 0.3250 0.3350 2,295,016 -0.04(-11.84%)
Mar 21, 2019 0.3300 0.3950 0.3150 0.3800 3,240,228 +0.05(+15.15%)
Mar 20, 2019 0.3400 0.3500 0.3000 0.3300 2,591,661 +0.01(+3.13%)
Mar 19, 2019 0.3450 0.3450 0.3150 0.3200 483,570 -0.01(-3.03%)
Mar 18, 2019 0.3450 0.3450 0.3250 0.3300 595,568 -0.01(-4.35%)
Mar 15, 2019 0.3700 0.3700 0.3300 0.3450 1,454,075 -0.02(-5.48%)
Mar 14, 2019 0.3650 0.3800 0.3650 0.3650 831,867 +0.01(+1.39%)
Mar 13, 2019 0.3950 0.4150 0.3600 0.3600 1,963,490 -0.04(-8.86%)
Mar 12, 2019 0.3250 0.4100 0.3200 0.3950 4,526,942 +0.08(+25.40%)
Mar 11, 2019 0.3300 0.3300 0.3000 0.3150 849,437 -0.01(-3.08%)
Mar 08, 2019 0.3400 0.3400 0.2900 0.3250 766,257 -0.02(-4.41%)
Mar 07, 2019 0.3300 0.3550 0.3050 0.3400 1,656,154 +0.01(+1.49%)
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.