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: FRCB )

0.0251 -0.0049 (-16.33%)
Streaming Delayed Price Updated: 3:55 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 (%)
Aug 31, 2023 0.1100 0.1400 0.0600 0.1300 497,160 +0.00(+0.00%)
Aug 30, 2023 0.1130 0.1400 0.0600 0.1300 349,670 -0.01(-7.14%)
Aug 29, 2023 0.1300 0.1500 0.1300 0.1400 843,298 -0.01(-6.67%)
Aug 28, 2023 0.1300 0.1585 0.1300 0.1500 605,529 -0.01(-6.25%)
Aug 25, 2023 0.0600 0.1800 0.0600 0.1600 423,420 +0.01(+6.67%)
Aug 24, 2023 0.1000 0.1800 0.0600 0.1500 435,352 -0.00(-0.66%)
Aug 23, 2023 0.0600 0.1800 0.0600 0.1510 1,053,316 -0.03(-16.11%)
Aug 22, 2023 0.1800 0.2000 0.1780 0.1800 564,236 +0.00(+0.00%)
Aug 21, 2023 0.1600 0.2100 0.1600 0.1800 1,415,915 -0.02(-10.00%)
Aug 18, 2023 0.2050 0.2520 0.0400 0.2000 1,074,685 -0.05(-20.63%)
Aug 17, 2023 0.2500 0.3100 0.2495 0.2520 668,367 -0.06(-18.71%)
Aug 16, 2023 0.2900 0.3200 0.2600 0.3100 689,225 +0.00(+0.00%)
Aug 15, 2023 0.2700 0.3200 0.2700 0.3100 564,482 -0.01(-3.13%)
Aug 14, 2023 0.0400 0.3250 0.0400 0.3200 812,006 +0.01(+3.23%)
Aug 11, 2023 0.2950 0.3300 0.2950 0.3100 438,600 +0.00(+0.00%)
Aug 10, 2023 0.3000 0.3190 0.2900 0.3100 493,385 +0.00(+0.00%)
Aug 09, 2023 0.2500 0.3250 0.2500 0.3100 714,001 -0.01(-3.13%)
Aug 08, 2023 0.2500 0.3200 0.2500 0.3200 619,198 -0.00(-0.03%)
Aug 07, 2023 0.3111 0.3290 0.2600 0.3201 1,866,622 -0.01(-1.81%)
Aug 04, 2023 0.3111 0.3300 0.3111 0.3260 471,292 +0.00(+0.31%)
Aug 03, 2023 0.3111 0.3430 0.2900 0.3250 1,208,589 +0.01(+2.85%)
Aug 02, 2023 0.2990 0.3500 0.2911 0.3160 803,792 -0.01(-1.89%)
Aug 01, 2023 0.3200 0.3500 0.3020 0.3221 612,104 +0.00(+0.66%)
Jul 31, 2023 0.3131 0.3800 0.3011 0.3200 653,808 -0.02(-5.88%)
Jul 28, 2023 0.3200 0.3650 0.3050 0.3400 756,158 +0.02(+6.25%)
Jul 27, 2023 0.3100 0.3700 0.3100 0.3200 539,121 -0.03(-8.57%)
Jul 26, 2023 0.3010 0.3800 0.2900 0.3500 498,733 +0.00(+0.00%)
Jul 25, 2023 0.2968 0.3750 0.2800 0.3500 899,548 +0.04(+12.90%)
Jul 24, 2023 0.3100 0.3400 0.2700 0.3100 986,744 +0.00(+0.00%)
Jul 21, 2023 0.3700 0.3700 0.2500 0.3100 1,305,656 -0.05(-15.07%)
Jul 20, 2023 0.3300 0.4000 0.3300 0.3650 478,482 +0.01(+1.39%)
Jul 19, 2023 0.2900 0.3750 0.2900 0.3600 1,291,321 +0.02(+5.88%)
Jul 18, 2023 0.4310 0.4900 0.2800 0.3400 4,800,602 -0.16(-32.00%)
Jul 17, 2023 0.5500 0.6705 0.4607 0.5000 2,676,942 -0.12(-20.00%)
Jul 14, 2023 0.6705 0.7588 0.5710 0.6250 14,275,913 -0.10(-13.31%)
Jul 13, 2023 0.7198 0.7600 0.7080 0.7210 3,746,441 -0.03(-3.87%)
Jul 12, 2023 0.7705 0.8090 0.6100 0.7500 5,401,236 +0.01(+1.34%)
Jul 11, 2023 0.6531 0.7599 0.6500 0.7401 6,461,874 +0.07(+10.13%)
Jul 10, 2023 0.7460 0.7460 0.6400 0.6720 6,325,506 -0.07(-9.99%)
Jul 07, 2023 0.7745 0.7979 0.7150 0.7466 8,350,904 +0.00(+0.48%)
Jul 06, 2023 0.6535 0.7499 0.6500 0.7430 9,293,137 +0.10(+16.08%)
Jul 05, 2023 0.5902 0.6800 0.5900 0.6401 6,878,164 +0.06(+10.32%)
Jul 03, 2023 0.5511 0.6200 0.5159 0.5802 7,268,910 +0.03(+5.49%)
Jun 30, 2023 0.6700 0.6800 0.5168 0.5500 19,948,048 -0.17(-23.61%)
Jun 29, 2023 0.7750 0.9500 0.7200 0.7200 30,854,244 -0.03(-3.86%)
Jun 28, 2023 0.4220 0.7600 0.4205 0.7489 28,907,216 +0.32(+76.34%)
Jun 27, 2023 0.3615 0.4500 0.3600 0.4247 15,123,911 +0.07(+19.63%)
Jun 26, 2023 0.2993 0.3589 0.2900 0.3550 7,459,986 +0.07(+22.50%)
Jun 23, 2023 0.2560 0.2915 0.2400 0.2898 3,184,204 +0.03(+12.76%)
Jun 22, 2023 0.2700 0.2800 0.2511 0.2570 3,509,697 -0.02(-6.34%)
Jun 21, 2023 0.2701 0.3000 0.2540 0.2744 3,334,736 +0.01(+5.58%)
Jun 20, 2023 0.2940 0.3440 0.2501 0.2599 13,503,952 -0.03(-8.81%)
Jun 16, 2023 0.1925 0.3026 0.1905 0.2850 20,078,096 +0.09(+48.44%)
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.