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 (%)
May 31, 2024 0.0252 0.0349 0.0200 0.0251 226,348 -0.00(-16.33%)
May 30, 2024 0.0225 0.0300 0.0200 0.0300 88,122 +0.01(+50.00%)
May 29, 2024 0.0248 0.0300 0.0200 0.0200 119,600 -0.01(-30.56%)
May 28, 2024 0.0200 0.0300 0.0200 0.0288 210,959 +0.01(+43.28%)
May 24, 2024 0.0200 0.0300 0.0010 0.0201 145,746 -0.00(-19.60%)
May 23, 2024 0.0010 0.0300 0.0010 0.0250 98,680 +0.00(+0.00%)
May 22, 2024 0.0010 0.0325 0.0010 0.0250 70,974 -0.01(-34.21%)
May 21, 2024 0.0010 0.0500 0.0010 0.0380 177,489 +0.01(+35.71%)
May 20, 2024 0.0080 0.0280 0.0010 0.0280 65,310 +0.01(+40.00%)
May 17, 2024 0.0120 0.0352 0.0010 0.0200 142,155 -0.01(-35.48%)
May 16, 2024 0.0010 0.0400 0.0010 0.0310 152,273 +0.00(+3.33%)
May 15, 2024 0.0200 0.0400 0.0010 0.0300 63,418 +0.00(+0.00%)
May 14, 2024 0.0300 0.0350 0.0300 0.0300 100,805 +0.00(+0.00%)
May 13, 2024 0.0320 0.0340 0.0250 0.0300 650,214 -0.00(-6.25%)
May 10, 2024 0.0320 0.0399 0.0320 0.0320 134,529 -0.00(-3.03%)
May 09, 2024 0.0305 0.0400 0.0300 0.0330 338,573 +0.00(+8.20%)
May 08, 2024 0.0350 0.0390 0.0260 0.0305 408,103 +0.00(+1.67%)
May 07, 2024 0.0250 0.0350 0.0250 0.0300 431,111 +0.00(+19.52%)
May 06, 2024 0.0375 0.0450 0.0250 0.0251 109,309 -0.00(-16.33%)
May 03, 2024 0.0300 0.0400 0.0250 0.0300 413,623 -0.00(-6.25%)
May 02, 2024 0.0340 0.5802 0.0300 0.0320 234,613 -0.00(-3.03%)
May 01, 2024 0.0380 0.0400 0.0300 0.0330 408,987 -0.01(-17.50%)
Apr 30, 2024 0.0390 0.0490 0.0390 0.0400 41,711 +0.00(+0.00%)
Apr 29, 2024 0.0400 0.0420 0.0385 0.0400 95,586 +0.00(+0.00%)
Apr 26, 2024 0.0410 0.0550 0.0400 0.0400 89,880 -0.00(-2.44%)
Apr 25, 2024 0.0400 0.0500 0.0400 0.0410 416,551 +0.00(+2.50%)
Apr 24, 2024 0.0390 0.0550 0.0390 0.0400 251,860 +0.00(+0.00%)
Apr 23, 2024 0.0380 0.0545 0.0380 0.0400 166,091 +0.00(+1.27%)
Apr 22, 2024 0.0400 0.0535 0.0380 0.0395 126,260 -0.00(-1.25%)
Apr 19, 2024 0.0390 0.0477 0.0390 0.0400 75,828 +0.00(+0.00%)
Apr 18, 2024 0.0400 0.0550 0.0400 0.0400 58,960 +0.00(+0.00%)
Apr 17, 2024 0.0420 0.0499 0.0400 0.0400 96,178 -0.00(-5.88%)
Apr 16, 2024 0.0425 0.0568 0.0415 0.0425 134,740 -0.00(-5.56%)
Apr 15, 2024 0.0464 0.0600 0.0420 0.0450 179,978 +0.00(+0.00%)
Apr 12, 2024 0.0460 0.0630 0.0450 0.0450 144,745 -0.00(-3.23%)
Apr 11, 2024 0.0495 0.0645 0.0425 0.0465 327,461 -0.00(-7.92%)
Apr 10, 2024 0.0495 0.0603 0.0495 0.0505 170,872 +0.00(+3.06%)
Apr 09, 2024 0.0550 0.0799 0.0490 0.0490 106,025 -0.01(-10.91%)
Apr 08, 2024 0.0500 0.0799 0.0500 0.0550 158,158 +0.00(+8.91%)
Apr 05, 2024 0.0450 0.0799 0.0450 0.0505 387,361 +0.01(+12.22%)
Apr 04, 2024 0.0370 0.0550 0.0370 0.0450 293,331 +0.01(+28.57%)
Apr 03, 2024 0.0390 0.0460 0.0350 0.0350 242,078 -0.00(-7.89%)
Apr 02, 2024 0.0385 0.0480 0.0380 0.0380 64,378 -0.00(-2.06%)
Apr 01, 2024 0.0390 0.0490 0.0380 0.0388 120,859 +0.00(+2.11%)
Mar 28, 2024 0.0380 0.0600 0.0380 0.0380 149,199 -0.00(-5.00%)
Mar 27, 2024 0.0395 0.0445 0.0370 0.0400 141,322 -0.00(-1.23%)
Mar 26, 2024 0.0385 0.0520 0.0385 0.0405 96,679 +0.00(+3.85%)
Mar 25, 2024 0.0390 0.0468 0.0385 0.0390 73,223 +0.00(+0.00%)
Mar 22, 2024 0.0400 0.0475 0.0380 0.0390 146,258 -0.00(-2.50%)
Mar 21, 2024 0.0400 0.0545 0.0375 0.0400 131,401 -0.00(-5.88%)
Mar 20, 2024 0.0405 0.0595 0.0405 0.0425 189,186 -0.00(-3.41%)
Mar 19, 2024 0.0405 0.0505 0.0400 0.0440 181,267 +0.00(+8.64%)
Mar 18, 2024 0.0425 0.0575 0.0400 0.0405 124,709 -0.00(-3.57%)
Mar 15, 2024 0.0370 0.0555 0.0370 0.0420 193,100 +0.00(+10.53%)
Mar 14, 2024 0.0450 0.0600 0.0300 0.0380 351,983 -0.01(-13.24%)
Mar 13, 2024 0.0400 0.0500 0.0380 0.0438 152,291 +0.00(+9.50%)
Mar 12, 2024 0.0390 0.0450 0.0360 0.0400 105,274 +0.00(+2.56%)
Mar 11, 2024 0.0400 0.0500 0.0380 0.0390 147,121 -0.00(-7.14%)
Mar 08, 2024 0.0400 0.0500 0.0400 0.0420 129,693 -0.00(-2.33%)
Mar 07, 2024 0.0450 0.0500 0.0380 0.0430 129,850 -0.01(-14.00%)
Mar 06, 2024 0.0450 0.0600 0.0305 0.0500 902,010 +0.01(+17.65%)
Mar 05, 2024 0.0450 0.0650 0.0350 0.0425 394,429 -0.00(-10.53%)
Mar 04, 2024 0.0550 0.0635 0.0475 0.0475 268,390 -0.01(-20.83%)
Mar 01, 2024 0.0620 0.0790 0.0550 0.0600 227,701 -0.00(-3.23%)
Feb 29, 2024 0.0635 0.0790 0.0620 0.0620 65,734 -0.01(-19.48%)
Feb 28, 2024 0.0680 0.0790 0.0640 0.0770 238,779 +0.00(+6.21%)
Feb 27, 2024 0.0600 0.0790 0.0600 0.0725 92,445 +0.00(+6.62%)
Feb 26, 2024 0.0650 0.0800 0.0650 0.0680 91,921 +0.00(+3.03%)
Feb 23, 2024 0.0680 0.0680 0.0620 0.0660 156,519 -0.00(-2.94%)
Feb 22, 2024 0.0620 0.0800 0.0620 0.0680 247,914 +0.00(+3.03%)
Feb 21, 2024 0.0410 0.0800 0.0410 0.0660 129,304 -0.00(-5.71%)
Feb 20, 2024 0.0693 0.1000 0.0400 0.0700 277,149 -0.00(-1.55%)
Feb 16, 2024 0.0600 0.0800 0.0600 0.0711 234,111 +0.00(+1.57%)
Feb 15, 2024 0.0550 0.0850 0.0550 0.0700 148,513 +0.00(+0.00%)
Feb 14, 2024 0.0500 0.0731 0.0100 0.0700 224,871 +0.00(+0.00%)
Feb 13, 2024 0.0601 0.0744 0.0500 0.0700 271,484 +0.01(+16.47%)
Feb 12, 2024 0.0600 0.0700 0.0600 0.0601 186,649 -0.01(-14.14%)
Feb 09, 2024 0.0600 0.0900 0.0600 0.0700 79,976 +0.00(+0.00%)
Feb 08, 2024 0.0500 0.0750 0.0500 0.0700 170,251 -0.03(-30.00%)
Feb 07, 2024 0.0600 0.1000 0.0600 0.1000 293,047 +0.00(+2.04%)
Feb 06, 2024 0.0700 0.1000 0.0600 0.0980 722,866 +0.03(+40.00%)
Feb 05, 2024 0.0650 0.1200 0.0580 0.0700 70,145 +0.00(+0.00%)
Feb 02, 2024 0.0580 0.0985 0.0400 0.0700 84,718 +0.00(+0.00%)
Feb 01, 2024 0.0620 0.0800 0.0450 0.0700 370,581 +0.00(+0.00%)
Jan 31, 2024 0.0580 0.0900 0.0500 0.0700 197,636 +0.01(+7.69%)
Jan 30, 2024 0.0550 0.0800 0.0500 0.0650 963,571 -0.01(-8.45%)
Jan 29, 2024 0.0700 0.0850 0.0700 0.0710 115,794 -0.00(-5.33%)
Jan 26, 2024 0.1000 0.1000 0.0700 0.0750 74,470 -0.03(-25.00%)
Jan 25, 2024 0.0800 0.1400 0.0800 0.1000 211,363 +0.00(+0.00%)
Jan 24, 2024 0.0600 0.1100 0.0600 0.1000 676,868 +0.04(+66.67%)
Jan 23, 2024 0.0630 0.1000 0.0600 0.0600 2,098,841 -0.01(-7.69%)
Jan 22, 2024 0.0640 0.0740 0.0540 0.0650 456,387 -0.00(-3.70%)
Jan 19, 2024 0.0800 0.0800 0.0650 0.0675 303,263 -0.01(-8.54%)
Jan 18, 2024 0.0850 0.1100 0.0600 0.0738 826,556 -0.01(-13.18%)
Jan 17, 2024 0.0850 0.1200 0.0850 0.0850 151,782 -0.00(-2.86%)
Jan 16, 2024 0.1000 0.1225 0.0850 0.0875 966,720 -0.01(-14.63%)
Jan 12, 2024 0.0902 0.1500 0.0800 0.1025 523,707 +0.00(+2.50%)
Jan 11, 2024 0.1250 0.1600 0.0900 0.1000 2,504,926 -0.03(-21.57%)
Jan 10, 2024 0.0500 0.1450 0.0500 0.1275 4,141,454 +0.07(+131.82%)
Jan 09, 2024 0.0450 0.0700 0.0410 0.0550 681,241 +0.00(+10.00%)
Jan 08, 2024 0.0450 0.0625 0.0400 0.0500 1,224,059 +0.00(+8.70%)
Jan 05, 2024 0.0500 0.0550 0.0450 0.0460 151,329 -0.00(-8.00%)
Jan 04, 2024 0.0500 0.0600 0.0450 0.0500 1,022,183 -0.00(-9.09%)
Jan 03, 2024 0.0500 0.0800 0.0500 0.0550 394,975 +0.00(+3.77%)
Jan 02, 2024 0.0400 0.0800 0.0350 0.0530 1,124,582 +0.01(+29.27%)
Dec 29, 2023 0.0370 0.0600 0.0370 0.0410 3,235,030 +0.00(+7.89%)
Dec 28, 2023 0.0275 0.0390 0.0250 0.0380 2,245,365 +0.01(+40.22%)
Dec 27, 2023 0.0300 0.0450 0.0251 0.0271 1,542,842 -0.01(-22.57%)
Dec 26, 2023 0.0300 0.0500 0.0250 0.0350 1,267,730 +0.00(+0.00%)
Dec 22, 2023 0.0450 0.0600 0.0350 0.0350 986,436 -0.02(-32.82%)
Dec 21, 2023 0.0500 0.0800 0.0500 0.0521 2,039,056 +0.01(+30.25%)
Dec 20, 2023 0.0320 0.0540 0.0300 0.0400 1,241,554 +0.00(+14.29%)
Dec 19, 2023 0.0230 0.0450 0.0110 0.0350 1,286,933 -0.02(-33.96%)
Dec 18, 2023 0.0510 0.0600 0.0110 0.0530 843,338 -0.01(-11.67%)
Dec 15, 2023 0.0300 0.0700 0.0135 0.0600 3,261,433 +0.00(+9.09%)
Dec 14, 2023 0.0286 0.0880 0.0115 0.0550 2,604,120 +0.03(+83.33%)
Dec 13, 2023 0.0131 0.0500 0.0131 0.0300 2,316,139 +0.00(+0.00%)
Dec 12, 2023 0.0105 0.0300 0.0100 0.0300 4,128,004 +0.02(+170.27%)
Dec 11, 2023 0.0106 0.0160 0.0020 0.0111 1,374,352 -0.00(-1.77%)
Dec 08, 2023 0.0130 0.0170 0.0110 0.0113 1,064,208 -0.00(-16.30%)
Dec 07, 2023 0.0115 0.0170 0.0100 0.0135 499,442 +0.00(+3.05%)
Dec 06, 2023 0.0020 0.0170 0.0020 0.0131 569,106 +0.00(+0.00%)
Dec 05, 2023 0.0130 0.0200 0.0100 0.0131 1,193,190 +0.00(+19.09%)
Dec 04, 2023 0.0140 0.0150 0.0020 0.0110 1,151,816 -0.00(-26.67%)
Dec 01, 2023 0.0350 0.0400 0.0130 0.0150 469,919 +0.00(+7.14%)
Nov 30, 2023 0.0120 0.0240 0.0110 0.0140 682,299 -0.00(-17.65%)
Nov 29, 2023 0.0120 0.0240 0.0120 0.0170 719,653 +0.01(+70.00%)
Nov 28, 2023 0.0195 0.0195 0.0100 0.0100 273,633 -0.01(-50.00%)
Nov 27, 2023 0.0181 0.0390 0.0100 0.0200 527,721 +0.00(+0.00%)
Nov 24, 2023 0.0130 0.0400 0.0090 0.0200 234,488 -0.01(-20.00%)
Nov 22, 2023 0.0020 0.0600 0.0020 0.0250 1,480,128 +0.01(+66.67%)
Nov 21, 2023 0.0900 0.0900 0.0020 0.0150 550,609 +0.00(+20.00%)
Nov 20, 2023 0.0100 0.0230 0.0090 0.0125 487,179 +0.00(+4.17%)
Nov 17, 2023 0.0100 0.0280 0.0080 0.0120 597,722 +0.00(+18.81%)
Nov 16, 2023 0.0100 0.0149 0.0080 0.0101 689,399 -0.00(-15.83%)
Nov 15, 2023 0.0120 0.0280 0.0101 0.0120 1,272,546 +0.00(+0.00%)
Nov 14, 2023 0.0120 0.0280 0.0110 0.0120 768,593 -0.01(-40.00%)
Nov 13, 2023 0.0120 0.0390 0.0120 0.0200 604,318 +0.00(+0.00%)
Nov 10, 2023 0.0181 0.0390 0.0120 0.0200 317,717 +0.00(+0.00%)
Nov 09, 2023 0.0120 0.0400 0.0120 0.0200 558,526 -0.02(-50.00%)
Nov 08, 2023 0.0150 0.0600 0.0135 0.0400 434,059 +0.03(+166.67%)
Nov 07, 2023 0.0200 0.0380 0.0120 0.0150 304,307 -0.01(-40.00%)
Nov 06, 2023 0.0120 0.0600 0.0120 0.0250 329,859 -0.01(-24.24%)
Nov 03, 2023 0.0161 0.0500 0.0120 0.0330 629,926 +0.02(+106.25%)
Nov 02, 2023 0.0161 0.0400 0.0160 0.0160 497,869 -0.01(-37.50%)
Nov 01, 2023 0.0160 0.0300 0.0160 0.0256 320,964 +0.01(+46.29%)
Oct 31, 2023 0.0302 0.0400 0.0160 0.0175 611,754 -0.02(-51.39%)
Oct 30, 2023 0.0275 0.0600 0.0020 0.0360 241,521 -0.01(-20.00%)
Oct 27, 2023 0.0500 0.0500 0.0310 0.0450 451,643 +0.01(+45.16%)
Oct 26, 2023 0.0300 0.0480 0.0300 0.0310 181,841 +0.00(+2.99%)
Oct 25, 2023 0.0320 0.0550 0.0301 0.0301 129,475 -0.01(-26.59%)
Oct 24, 2023 0.0410 0.0600 0.0320 0.0410 233,853 -0.02(-31.67%)
Oct 23, 2023 0.0378 0.0600 0.0378 0.0600 931,331 +0.02(+58.31%)
Oct 20, 2023 0.0355 0.0610 0.0320 0.0379 175,800 -0.01(-15.78%)
Oct 19, 2023 0.0450 0.0680 0.0400 0.0450 651,723 +0.00(+0.00%)
Oct 18, 2023 0.0460 0.0701 0.0400 0.0450 262,248 -0.00(-2.17%)
Oct 17, 2023 0.0460 0.0710 0.0450 0.0460 266,268 +0.00(+0.00%)
Oct 16, 2023 0.0550 0.0570 0.0460 0.0460 151,957 -0.00(-9.80%)
Oct 13, 2023 0.0560 0.0800 0.0400 0.0510 612,626 -0.00(-7.27%)
Oct 12, 2023 0.0510 0.1000 0.0510 0.0550 536,799 +0.00(+0.00%)
Oct 11, 2023 0.0500 0.0910 0.0500 0.0550 246,290 +0.00(+10.00%)
Oct 10, 2023 0.0310 0.0930 0.0310 0.0500 636,843 -0.04(-46.24%)
Oct 09, 2023 0.0400 0.0930 0.0400 0.0930 902,157 +0.02(+32.86%)
Oct 06, 2023 0.0500 0.0810 0.0400 0.0700 392,984 +0.02(+40.00%)
Oct 05, 2023 0.0600 0.0880 0.0500 0.0500 224,846 -0.01(-16.67%)
Oct 04, 2023 0.0600 0.0880 0.0600 0.0600 581,636 +0.00(+0.00%)
Oct 03, 2023 0.0647 0.0930 0.0600 0.0600 301,245 -0.01(-7.69%)
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.