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

Blue Sphere Corp (OP: BLSP )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 11:49 AM 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 (%)
Aug 31, 2017 2.110 2.110 2.110 2.110 1,306 +0.01(+0.48%)
Aug 30, 2017 2.050 2.150 2.050 2.100 5,847 -0.25(-10.64%)
Aug 28, 2017 2.350 2.350 2.350 52 +0.00(+0.00%)
Aug 25, 2017 2.060 2.350 2.060 2.350 10,890 +0.25(+11.90%)
Aug 24, 2017 2.100 2.100 2.100 2.100 116 +0.00(+0.00%)
Aug 22, 2017 2.100 2.100 2.100 1 -0.10(-4.55%)
Aug 21, 2017 2.200 2.200 2.200 2.200 4,017 -0.05(-2.22%)
Aug 17, 2017 2.250 2.250 2.250 1 -0.29(-11.42%)
Aug 15, 2017 2.540 2.540 2.540 48 +0.09(+3.67%)
Aug 14, 2017 2.500 2.500 2.450 2.450 1,686 -0.10(-3.92%)
Aug 11, 2017 2.550 2.550 2.550 2.550 431 -0.05(-1.92%)
Aug 10, 2017 2.600 2.600 2.600 2.600 320 +0.02(+0.78%)
Aug 09, 2017 2.580 2.580 2.580 2.580 138 -0.02(-0.77%)
Aug 08, 2017 2.750 2.750 2.600 2.600 2,400 -0.05(-1.89%)
Aug 07, 2017 2.650 2.650 2.650 2.650 331 +0.05(+1.92%)
Aug 04, 2017 2.500 2.600 2.500 2.600 7,490 -0.02(-0.76%)
Aug 03, 2017 2.400 2.620 2.400 2.620 4,223 +0.22(+9.17%)
Aug 02, 2017 2.450 2.450 2.300 2.400 489 -0.16(-6.25%)
Jul 31, 2017 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 28, 2017 2.700 2.700 2.560 2.560 1,680 -0.19(-6.91%)
Jul 27, 2017 2.650 2.750 2.650 2.750 5,000 +0.15(+5.77%)
Jul 26, 2017 2.600 2.605 2.600 2.600 2,603 +0.00(+0.00%)
Jul 25, 2017 2.600 2.600 2.460 2.600 2,763 +0.03(+1.17%)
Jul 24, 2017 2.350 2.570 2.220 2.570 2,465 -0.08(-3.02%)
Jul 19, 2017 2.650 2.650 2.650 1 -0.05(-1.85%)
Jul 18, 2017 2.670 2.720 2.632 2.700 4,208 +0.20(+8.00%)
Jul 17, 2017 2.580 2.616 2.500 2.500 4,244 -0.09(-3.47%)
Jul 14, 2017 2.590 2.590 2.590 2.590 1,428 +0.00(+0.00%)
Jul 13, 2017 2.600 2.690 2.450 2.590 13,684 -0.10(-3.72%)
Jul 12, 2017 2.600 2.700 2.550 2.690 8,621 +0.14(+5.49%)
Jul 11, 2017 2.500 2.750 2.390 2.550 10,603 +0.11(+4.51%)
Jul 10, 2017 2.450 2.450 2.160 2.440 18,108 +0.04(+1.67%)
Jul 07, 2017 2.438 2.500 2.400 2.400 3,071 -0.08(-3.23%)
Jul 06, 2017 2.500 2.500 2.460 2.480 4,462 +0.03(+1.22%)
Jul 05, 2017 2.700 2.700 2.386 2.450 6,173 -0.27(-9.93%)
Jul 03, 2017 2.300 2.740 2.300 2.720 827 +0.02(+0.74%)
Jun 30, 2017 2.510 2.750 2.510 2.700 6,420 -0.04(-1.46%)
Jun 29, 2017 2.800 2.800 2.740 2.740 547 -0.10(-3.52%)
Jun 28, 2017 2.840 2.840 2.840 2.840 745 -0.05(-1.73%)
Jun 27, 2017 2.960 2.960 2.850 2.890 3,993 -0.07(-2.36%)
Jun 26, 2017 3.050 3.090 2.200 2.960 6,627 -0.14(-4.52%)
Jun 23, 2017 2.900 3.100 2.850 3.100 13,882 +0.20(+6.90%)
Jun 22, 2017 2.900 2.960 2.680 2.900 3,877 +0.00(+0.00%)
Jun 21, 2017 2.860 2.900 2.860 2.900 311 -0.01(-0.34%)
Jun 20, 2017 3.150 3.150 2.550 2.910 10,648 -0.22(-7.03%)
Jun 19, 2017 3.150 3.150 2.954 3.130 12,395 -0.12(-3.69%)
Jun 16, 2017 3.250 3.250 3.250 3.250 174 +0.00(+0.00%)
Jun 15, 2017 3.160 3.300 3.150 3.250 2,049 +0.10(+3.17%)
Jun 14, 2017 3.375 3.375 3.150 3.150 3,431 -0.25(-7.35%)
Jun 13, 2017 3.573 3.573 2.860 3.400 8,587 -0.03(-0.87%)
Jun 12, 2017 3.430 3.430 3.430 3.430 186 -0.17(-4.72%)
Jun 09, 2017 3.600 3.650 3.600 3.600 2,700 +0.10(+2.86%)
Jun 08, 2017 3.490 3.500 3.490 3.500 537 +0.10(+2.94%)
Jun 07, 2017 3.110 3.400 3.110 3.400 5,912 +0.04(+1.19%)
Jun 06, 2017 2.750 3.360 2.750 3.360 5,163 +0.46(+15.86%)
Jun 05, 2017 3.150 3.150 2.410 2.900 3,652 -0.23(-7.35%)
Jun 02, 2017 3.050 3.150 3.050 3.130 2,636 -0.02(-0.63%)
Jun 01, 2017 3.150 3.200 3.150 3.150 4,678 +0.10(+3.28%)
May 31, 2017 3.100 3.100 3.050 3.050 1,379 -0.25(-7.58%)
May 30, 2017 3.350 3.350 3.300 3.300 546 +0.01(+0.30%)
May 26, 2017 3.215 3.290 3.190 3.290 4,643 +0.07(+2.17%)
May 25, 2017 3.210 3.220 3.210 3.220 559 -0.08(-2.42%)
May 24, 2017 3.510 3.510 3.300 3.300 1,703 -0.10(-2.94%)
May 23, 2017 3.450 3.450 3.400 3.400 2,150 +0.00(+0.00%)
May 22, 2017 3.400 3.400 3.400 3.400 3,652 +0.12(+3.82%)
May 19, 2017 3.300 3.340 3.200 3.275 2,300 -0.23(-6.70%)
May 18, 2017 3.510 3.510 3.510 3.510 201 -0.04(-1.13%)
May 17, 2017 3.600 3.600 3.300 3.550 2,538 +0.05(+1.43%)
May 16, 2017 3.500 3.500 3.450 3.500 2,550 -0.10(-2.78%)
May 15, 2017 3.550 3.600 3.550 3.600 241 -0.14(-3.74%)
May 12, 2017 3.960 4.000 3.740 3.740 455 +0.00(+0.00%)
May 11, 2017 3.750 3.750 3.690 3.740 564 +0.24(+6.86%)
May 10, 2017 3.640 3.640 3.500 3.500 300 +0.00(+0.00%)
May 09, 2017 3.600 3.900 3.500 3.500 2,549 -0.10(-2.78%)
May 08, 2017 3.700 3.700 3.600 3.600 522 +0.00(+0.00%)
May 05, 2017 3.700 3.700 3.600 3.600 3,002 -0.20(-5.26%)
May 04, 2017 3.720 3.970 3.720 3.800 4,832 +0.08(+2.15%)
May 03, 2017 3.750 3.750 3.720 3.720 1,649 -0.08(-2.11%)
May 02, 2017 3.770 3.860 3.770 3.800 1,734 +0.55(+16.92%)
May 01, 2017 3.550 3.550 3.250 3.250 608 -0.62(-16.02%)
Apr 26, 2017 3.870 3.870 3.870 12 +0.00(+0.00%)
Apr 24, 2017 3.870 3.870 3.870 124 -0.18(-4.44%)
Apr 21, 2017 4.000 4.050 4.000 4.050 4,460 +0.25(+6.58%)
Apr 20, 2017 4.200 4.200 3.750 3.800 1,442 -0.95(-20.00%)
Apr 19, 2017 4.800 4.800 4.750 4.750 3,810 +0.00(+0.00%)
Apr 18, 2017 5.100 5.100 4.750 4.750 346 -0.35(-6.86%)
Apr 13, 2017 5.100 5.100 5.100 6 +0.10(+2.00%)
Apr 12, 2017 5.260 5.270 5.000 5.000 829 +0.25(+5.26%)
Apr 10, 2017 4.750 4.750 4.750 66 +0.00(+0.00%)
Apr 07, 2017 5.000 5.000 4.750 4.750 261 -0.27(-5.38%)
Apr 06, 2017 5.650 5.650 5.010 5.020 3,537 -0.73(-12.70%)
Apr 05, 2017 5.700 5.750 5.650 5.750 2,809 +0.05(+0.88%)
Apr 04, 2017 5.650 6.000 5.650 5.700 12,587 +0.00(+0.00%)
Apr 03, 2017 6.315 6.315 4.630 5.700 2,568 -0.68(-10.66%)
Mar 31, 2017 6.400 6.500 5.700 6.380 4,830 +0.38(+6.33%)
Mar 30, 2017 6.000 6.210 6.000 6.000 4,940 +0.00(+0.00%)
Mar 29, 2017 5.900 6.000 5.900 6.000 3,567 +0.23(+3.99%)
Mar 28, 2017 8.500 8.500 5.770 5.770 1,835 -0.05(-0.86%)
Mar 27, 2017 5.820 5.820 5.720 5.820 4,425 +0.02(+0.34%)
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.