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

Biolife Solutions (NQ: BLFS )

21.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 28, 2018 17.15 17.70 16.84 17.50 104,700 +0.27(+1.57%)
Sep 27, 2018 16.60 17.30 15.90 17.23 254,116 +0.53(+3.17%)
Sep 26, 2018 17.56 17.56 16.40 16.70 286,669 -0.83(-4.73%)
Sep 25, 2018 17.10 17.80 16.92 17.53 154,959 +0.43(+2.51%)
Sep 24, 2018 17.31 17.76 17.00 17.10 109,670 -0.25(-1.44%)
Sep 21, 2018 17.68 18.09 17.20 17.35 215,900 -0.29(-1.64%)
Sep 20, 2018 17.40 17.96 17.07 17.64 250,716 +0.27(+1.55%)
Sep 19, 2018 17.93 17.93 16.81 17.37 333,781 -0.53(-2.96%)
Sep 18, 2018 18.10 18.48 17.50 17.90 224,762 -0.21(-1.16%)
Sep 17, 2018 18.43 18.60 18.01 18.11 311,617 -0.41(-2.21%)
Sep 14, 2018 17.90 18.81 17.90 18.52 348,400 +0.37(+2.04%)
Sep 13, 2018 19.14 19.60 17.59 18.15 575,053 -0.93(-4.87%)
Sep 12, 2018 19.50 20.18 18.99 19.08 259,243 -0.50(-2.55%)
Sep 11, 2018 19.53 20.42 19.05 19.58 430,558 -0.44(-2.20%)
Sep 10, 2018 21.50 22.00 19.76 20.02 389,259 -1.17(-5.52%)
Sep 07, 2018 18.79 21.47 18.79 21.19 637,700 +2.54(+13.62%)
Sep 06, 2018 20.52 20.65 18.20 18.65 536,137 -1.49(-7.40%)
Sep 05, 2018 23.32 23.32 19.28 20.14 970,890 -3.31(-14.12%)
Sep 04, 2018 23.96 24.40 23.30 23.45 228,241 -0.51(-2.13%)
Aug 31, 2018 23.96 23.96 23.96 0 -0.24(-0.99%)
Aug 30, 2018 23.64 25.40 23.50 24.20 447,697 +0.26(+1.09%)
Aug 29, 2018 24.24 24.64 23.66 23.94 194,234 -0.33(-1.36%)
Aug 28, 2018 24.21 24.94 22.65 24.27 401,362 +0.07(+0.29%)
Aug 27, 2018 25.55 25.95 23.87 24.20 360,957 -1.28(-5.00%)
Aug 24, 2018 25.78 26.30 25.01 25.48 445,000 +0.55(+2.19%)
Aug 23, 2018 23.35 26.35 23.35 24.93 582,242 +1.44(+6.13%)
Aug 22, 2018 24.35 24.98 22.57 23.49 582,533 -0.65(-2.69%)
Aug 21, 2018 20.75 24.73 20.70 24.14 948,029 +3.33(+16.00%)
Aug 20, 2018 19.85 20.82 19.85 20.81 267,144 +1.06(+5.37%)
Aug 17, 2018 19.19 19.86 19.00 19.75 121,100 +0.46(+2.38%)
Aug 16, 2018 19.62 19.62 18.88 19.29 159,261 -0.37(-1.88%)
Aug 15, 2018 20.03 20.25 18.70 19.66 258,100 -0.84(-4.10%)
Aug 14, 2018 21.30 21.38 19.90 20.50 157,008 -0.04(-0.19%)
Aug 13, 2018 19.70 21.54 19.70 20.54 519,796 +0.82(+4.16%)
Aug 10, 2018 19.07 20.46 19.07 19.72 304,600 -0.14(-0.70%)
Aug 09, 2018 22.00 22.20 18.22 19.86 590,984 -0.85(-4.10%)
Aug 08, 2018 19.30 20.88 19.07 20.71 247,746 +1.41(+7.31%)
Aug 07, 2018 19.00 19.45 18.88 19.30 194,546 +0.45(+2.39%)
Aug 06, 2018 18.46 19.45 18.21 18.85 143,290 +0.18(+0.96%)
Aug 03, 2018 19.00 19.11 18.08 18.67 117,100 -0.33(-1.74%)
Aug 02, 2018 19.24 19.27 18.51 19.00 141,460 -0.27(-1.40%)
Aug 01, 2018 20.65 20.65 18.67 19.27 139,896 +0.21(+1.10%)
Jul 31, 2018 17.47 19.30 16.90 19.06 350,952 +1.32(+7.44%)
Jul 30, 2018 19.39 19.43 16.88 17.74 629,557 -1.86(-9.49%)
Jul 27, 2018 20.46 21.14 19.26 19.60 186,200 -1.03(-4.99%)
Jul 26, 2018 20.00 20.70 19.75 20.63 171,456 +0.54(+2.69%)
Jul 25, 2018 19.50 20.31 19.11 20.09 209,479 +0.27(+1.36%)
Jul 24, 2018 21.50 21.54 18.85 19.82 488,822 -1.54(-7.21%)
Jul 23, 2018 21.99 22.39 21.04 21.36 274,915 -0.63(-2.86%)
Jul 20, 2018 21.12 22.05 21.00 21.99 266,758 +0.87(+4.12%)
Jul 19, 2018 20.16 21.34 20.05 21.12 204,193 +0.96(+4.76%)
Jul 18, 2018 20.29 20.40 19.07 20.16 430,364 -0.25(-1.22%)
Jul 17, 2018 21.00 22.86 19.51 20.41 760,942 -0.55(-2.62%)
Jul 16, 2018 20.10 21.16 19.76 20.96 614,420 +1.17(+5.91%)
Jul 13, 2018 18.96 20.80 18.93 19.79 841,418 +0.79(+4.16%)
Jul 12, 2018 17.56 19.64 17.32 19.00 574,890 +1.80(+10.47%)
Jul 11, 2018 17.06 17.33 16.30 17.20 245,540 -0.05(-0.29%)
Jul 10, 2018 16.81 17.50 16.50 17.25 325,235 +0.32(+1.89%)
Jul 09, 2018 17.18 18.12 15.70 16.93 624,916 -0.09(-0.53%)
Jul 06, 2018 16.62 17.23 16.41 17.02 248,327 +0.35(+2.10%)
Jul 05, 2018 16.70 17.48 15.40 16.67 502,673 -0.03(-0.18%)
Jul 03, 2018 16.70 16.70 16.70 0 +1.71(+11.41%)
Jul 02, 2018 13.27 15.49 12.77 14.99 1,290,781 +3.58(+31.38%)
Jun 29, 2018 11.41 11.96 11.09 11.41 106,637 +0.00(+0.00%)
Jun 28, 2018 11.06 11.58 10.50 11.41 292,481 -0.17(-1.47%)
Jun 27, 2018 12.00 12.30 11.53 11.58 102,465 -0.59(-4.85%)
Jun 26, 2018 11.88 12.67 11.75 12.17 133,554 +0.15(+1.25%)
Jun 25, 2018 12.47 12.47 11.88 12.02 128,901 -0.59(-4.68%)
Jun 22, 2018 11.85 12.70 11.54 12.61 255,184 +1.09(+9.46%)
Jun 21, 2018 12.92 13.13 11.50 11.52 370,551 -1.47(-11.32%)
Jun 20, 2018 13.55 13.72 12.59 12.99 223,402 -0.46(-3.42%)
Jun 19, 2018 13.57 13.80 13.03 13.45 192,263 -0.04(-0.30%)
Jun 18, 2018 12.99 13.99 11.67 13.49 974,743 +0.62(+4.82%)
Jun 15, 2018 12.93 11.87 12.87 406,331 +1.00(+8.42%)
Jun 14, 2018 11.36 12.00 11.35 11.87 331,840 +0.60(+5.32%)
Jun 13, 2018 10.99 11.49 10.91 11.27 220,034 +0.32(+2.92%)
Jun 12, 2018 10.80 10.99 10.76 10.95 108,728 +0.23(+2.15%)
Jun 11, 2018 10.14 10.80 10.14 10.72 177,057 +0.51(+5.00%)
Jun 08, 2018 10.51 10.53 10.05 10.21 90,689 -0.13(-1.26%)
Jun 07, 2018 10.38 11.05 10.17 10.34 223,116 -0.02(-0.19%)
Jun 06, 2018 10.39 9.930 10.36 119,580 -0.03(-0.29%)
Jun 05, 2018 10.41 10.50 10.21 10.39 71,605 +0.02(+0.19%)
Jun 04, 2018 10.36 10.40 10.12 10.37 108,476 +0.09(+0.88%)
Jun 01, 2018 10.70 10.80 9.340 10.28 261,520 -0.43(-4.01%)
May 31, 2018 10.60 10.90 10.34 10.71 407,183 +0.25(+2.39%)
May 30, 2018 10.00 10.51 9.941 10.46 201,828 +0.43(+4.29%)
May 29, 2018 9.510 10.13 9.364 10.03 220,191 +0.52(+5.47%)
May 25, 2018 9.510 9.510 9.510 0 +0.00(+0.00%)
May 24, 2018 9.010 9.620 9.010 9.510 200,121 +0.46(+5.08%)
May 23, 2018 9.240 9.300 8.500 9.050 176,323 -0.12(-1.31%)
May 22, 2018 8.900 9.250 8.825 9.170 89,411 +0.25(+2.80%)
May 21, 2018 8.920 9.200 8.500 8.920 163,241 +0.01(+0.11%)
May 18, 2018 9.050 9.210 8.830 8.910 93,795 -0.14(-1.58%)
May 17, 2018 8.660 9.150 8.620 9.053 122,500 +0.39(+4.54%)
May 16, 2018 8.900 9.000 8.450 8.660 172,423 -0.24(-2.70%)
May 15, 2018 8.690 8.900 8.480 8.900 162,166 +0.28(+3.25%)
May 14, 2018 7.960 8.840 7.950 8.620 256,437 +0.66(+8.29%)
May 11, 2018 8.500 8.500 7.690 7.960 124,804 -0.29(-3.52%)
May 10, 2018 8.330 8.400 7.940 8.250 88,871 -0.02(-0.24%)
May 09, 2018 8.240 8.450 8.030 8.270 143,914 +0.24(+2.99%)
May 08, 2018 7.990 8.240 7.620 8.030 66,257 +0.21(+2.69%)
May 07, 2018 7.570 8.228 7.570 7.820 260,032 +0.33(+4.41%)
May 04, 2018 7.250 7.749 7.200 7.490 119,992 +0.24(+3.31%)
May 03, 2018 7.190 7.300 7.130 7.250 40,136 +0.04(+0.55%)
May 02, 2018 7.100 7.280 7.100 7.210 24,389 +0.05(+0.70%)
May 01, 2018 7.170 7.181 7.030 7.160 51,434 -0.07(-0.97%)
Apr 30, 2018 7.240 7.300 7.070 7.230 43,360 +0.01(+0.14%)
Apr 27, 2018 7.110 7.240 7.050 7.220 30,140 +0.09(+1.26%)
Apr 26, 2018 7.240 7.240 7.064 7.130 42,722 -0.08(-1.11%)
Apr 25, 2018 7.050 7.250 6.920 7.210 35,750 +0.14(+1.98%)
Apr 24, 2018 7.210 7.300 7.050 7.070 43,738 -0.14(-1.94%)
Apr 23, 2018 7.280 7.339 7.190 7.210 42,049 -0.12(-1.64%)
Apr 20, 2018 7.340 7.360 7.250 7.330 23,972 +0.00(+0.00%)
Apr 19, 2018 7.400 7.400 7.150 7.330 53,050 -0.05(-0.68%)
Apr 18, 2018 7.550 7.550 7.310 7.380 81,314 -0.14(-1.86%)
Apr 17, 2018 7.040 7.570 7.020 7.520 231,654 +0.40(+5.62%)
Apr 16, 2018 7.340 7.500 7.000 7.120 305,700 -0.11(-1.52%)
Apr 13, 2018 7.250 7.350 7.150 7.230 91,860 +0.06(+0.84%)
Apr 12, 2018 7.030 7.365 6.903 7.170 157,746 +0.15(+2.14%)
Apr 11, 2018 7.020 7.190 6.930 7.020 98,875 -0.03(-0.43%)
Apr 10, 2018 7.430 7.490 6.720 7.050 267,600 -0.39(-5.24%)
Apr 09, 2018 7.200 7.830 7.190 7.440 500,274 +0.27(+3.77%)
Apr 06, 2018 6.780 7.500 6.710 7.170 212,732 +0.28(+4.06%)
Apr 05, 2018 7.100 7.100 6.590 6.890 126,909 -0.07(-1.01%)
Apr 04, 2018 6.490 7.100 6.280 6.960 451,172 +0.41(+6.26%)
Apr 03, 2018 6.220 6.580 5.881 6.550 331,817 +0.37(+5.99%)
Apr 02, 2018 5.500 6.219 5.490 6.180 490,843 +1.05(+20.47%)
Mar 29, 2018 5.130 5.130 5.130 0 +0.06(+1.18%)
Mar 28, 2018 5.090 5.130 4.850 5.070 104,325 -0.02(-0.39%)
Mar 27, 2018 5.250 5.250 5.080 5.090 37,386 -0.14(-2.68%)
Mar 26, 2018 5.370 5.409 5.220 5.230 18,510 -0.06(-1.13%)
Mar 23, 2018 5.330 5.330 5.210 5.290 28,392 -0.03(-0.56%)
Mar 22, 2018 5.340 5.405 5.211 5.320 34,850 -0.07(-1.30%)
Mar 21, 2018 5.450 5.680 5.340 5.390 27,653 -0.09(-1.64%)
Mar 20, 2018 5.270 5.480 5.270 5.480 55,148 +0.10(+1.86%)
Mar 19, 2018 5.280 5.500 5.250 5.380 23,798 +0.13(+2.48%)
Mar 16, 2018 5.250 5.270 5.151 5.250 47,138 -0.01(-0.19%)
Mar 15, 2018 5.390 5.390 5.250 5.260 48,377 -0.11(-2.05%)
Mar 14, 2018 5.290 5.440 5.200 5.370 34,333 +0.11(+2.09%)
Mar 13, 2018 5.220 5.380 5.190 5.260 62,770 +0.12(+2.33%)
Mar 12, 2018 5.730 5.730 5.140 5.140 147,207 -0.46(-8.21%)
Mar 09, 2018 6.100 6.100 5.295 5.600 196,006 -0.39(-6.51%)
Mar 08, 2018 5.970 6.200 5.762 5.990 169,070 +0.13(+2.22%)
Mar 07, 2018 5.550 5.910 5.550 5.860 66,955 +0.31(+5.59%)
Mar 06, 2018 5.340 5.580 5.340 5.550 38,664 +0.25(+4.72%)
Mar 05, 2018 5.190 5.350 5.170 5.300 20,608 +0.14(+2.71%)
Mar 02, 2018 5.020 5.259 5.000 5.160 15,967 +0.09(+1.78%)
Mar 01, 2018 5.210 5.210 5.038 5.070 20,014 -0.10(-1.93%)
Feb 28, 2018 5.200 5.399 5.150 5.170 13,291 -0.04(-0.68%)
Feb 27, 2018 5.250 5.260 5.160 5.205 16,730 -0.04(-0.85%)
Feb 26, 2018 5.360 5.420 5.250 5.250 21,071 -0.03(-0.57%)
Feb 23, 2018 5.260 5.340 5.250 5.280 10,729 +0.02(+0.38%)
Feb 22, 2018 5.300 5.380 5.250 5.260 30,171 -0.05(-0.94%)
Feb 21, 2018 5.270 5.389 5.270 5.310 8,278 +0.02(+0.38%)
Feb 20, 2018 5.270 5.421 5.250 5.290 15,538 -0.04(-0.75%)
Feb 16, 2018 5.330 5.330 5.330 0 +0.05(+0.95%)
Feb 15, 2018 5.450 5.450 5.300 5.280 48,535 -0.09(-1.68%)
Feb 14, 2018 5.330 5.500 5.310 5.370 46,865 +0.14(+2.68%)
Feb 13, 2018 5.100 5.310 4.980 5.230 72,245 +0.24(+4.81%)
Feb 12, 2018 4.900 5.040 4.900 4.990 30,192 +0.14(+2.89%)
Feb 09, 2018 4.910 5.078 4.720 4.850 95,821 +0.06(+1.25%)
Feb 08, 2018 4.900 4.970 4.700 4.790 50,527 -0.11(-2.24%)
Feb 07, 2018 4.780 4.780 4.780 4.900 25,397 +0.04(+0.82%)
Feb 06, 2018 4.630 5.050 4.630 4.860 160,078 +0.09(+1.89%)
Feb 05, 2018 5.190 5.200 4.690 4.770 180,101 -0.50(-9.49%)
Feb 02, 2018 5.270 5.371 5.251 5.270 41,249 -0.06(-1.13%)
Feb 01, 2018 5.391 5.450 5.300 5.330 50,246 -0.09(-1.66%)
Jan 31, 2018 5.520 5.540 5.390 5.420 34,150 -0.01(-0.18%)
Jan 30, 2018 5.520 5.520 5.400 5.430 62,397 -0.12(-2.16%)
Jan 29, 2018 5.870 5.870 5.550 5.550 66,472 -0.30(-5.13%)
Jan 26, 2018 5.900 5.904 5.800 5.850 37,976 -0.05(-0.85%)
Jan 25, 2018 5.790 5.900 5.790 5.900 30,192 +0.11(+1.90%)
Jan 24, 2018 5.950 5.950 5.620 5.790 51,916 +0.06(+1.05%)
Jan 23, 2018 5.510 5.800 5.450 5.730 166,498 +0.13(+2.32%)
Jan 22, 2018 5.660 5.700 5.522 5.600 29,771 -0.02(-0.36%)
Jan 19, 2018 5.700 5.734 5.550 5.620 47,460 -0.12(-2.09%)
Jan 18, 2018 5.620 5.810 5.612 5.740 30,786 +0.11(+1.95%)
Jan 17, 2018 5.600 5.660 5.550 5.630 26,145 +0.03(+0.54%)
Jan 16, 2018 5.620 5.700 5.520 5.600 104,661 -0.11(-1.93%)
Jan 12, 2018 5.710 5.710 5.710 0 -0.10(-1.72%)
Jan 11, 2018 5.660 5.820 5.560 5.810 73,157 +0.10(+1.75%)
Jan 10, 2018 5.610 5.710 58,156 -0.01(-0.17%)
Jan 09, 2018 5.820 6.070 5.650 5.720 56,839 -0.07(-1.21%)
Jan 08, 2018 6.060 6.090 5.780 5.790 41,958 -0.24(-3.98%)
Jan 05, 2018 5.920 6.090 5.920 6.030 38,089 +0.14(+2.38%)
Jan 04, 2018 6.020 6.210 5.660 5.890 103,375 +0.04(+0.68%)
Jan 03, 2018 5.940 5.979 5.650 5.850 103,110 -0.11(-1.85%)
Jan 02, 2018 6.000 6.060 6.000 5.960 40,295 -0.04(-0.67%)
Dec 29, 2017 6.000 6.000 6.000 0 -0.17(-2.76%)
Dec 28, 2017 6.360 6.360 6.150 6.170 53,146 -0.17(-2.68%)
Dec 27, 2017 6.380 6.400 6.055 6.340 43,416 -0.02(-0.31%)
Dec 26, 2017 6.380 6.420 6.160 6.360 70,908 -0.02(-0.31%)
Dec 22, 2017 6.180 6.390 6.160 6.380 114,669 +0.23(+3.74%)
Dec 21, 2017 5.900 6.250 5.844 6.150 132,615 +0.27(+4.59%)
Dec 20, 2017 5.900 5.970 5.770 5.880 24,738 +0.02(+0.34%)
Dec 19, 2017 6.020 6.060 5.790 5.860 44,706 -0.13(-2.17%)
Dec 18, 2017 5.840 6.100 5.780 5.990 145,744 +0.20(+3.45%)
Dec 15, 2017 5.880 5.890 5.750 5.790 35,404 -0.06(-1.03%)
Dec 14, 2017 5.650 5.870 5.600 5.850 60,559 +0.21(+3.72%)
Dec 13, 2017 5.440 5.650 5.440 5.640 21,660 +0.20(+3.68%)
Dec 12, 2017 5.600 5.630 5.330 5.440 30,255 -0.13(-2.33%)
Dec 11, 2017 5.460 5.600 5.320 5.570 43,564 +0.15(+2.77%)
Dec 08, 2017 5.380 5.539 5.350 5.420 33,121 +0.05(+0.93%)
Dec 07, 2017 5.220 5.680 5.220 5.370 76,322 +0.15(+2.87%)
Dec 06, 2017 5.340 5.350 5.170 5.220 37,007 -0.03(-0.57%)
Dec 05, 2017 5.260 5.380 5.090 5.250 103,132 -0.04(-0.76%)
Dec 04, 2017 5.500 5.862 5.270 5.290 75,247 -0.13(-2.40%)
Dec 01, 2017 5.730 5.730 5.510 5.420 87,549 -0.27(-4.75%)
Nov 30, 2017 5.670 5.810 5.590 5.690 48,898 +0.08(+1.43%)
Nov 29, 2017 5.700 5.875 5.530 5.610 62,038 +0.07(+1.26%)
Nov 28, 2017 5.690 5.770 5.510 5.540 114,545 -0.17(-2.98%)
Nov 27, 2017 5.730 5.950 5.700 5.710 80,337 -0.12(-2.06%)
Nov 24, 2017 5.720 5.930 5.610 5.830 32,598 +0.11(+1.92%)
Nov 22, 2017 6.120 6.120 5.650 5.720 172,365 -0.43(-6.99%)
Nov 21, 2017 6.110 6.180 5.820 6.150 127,280 +0.04(+0.65%)
Nov 20, 2017 5.970 6.180 5.900 6.110 84,764 +0.19(+3.21%)
Nov 17, 2017 5.700 6.020 5.700 5.920 98,589 +0.23(+4.04%)
Nov 16, 2017 6.250 6.300 5.680 5.690 186,798 -0.47(-7.63%)
Nov 15, 2017 6.040 6.160 5.830 6.160 54,343 +0.07(+1.15%)
Nov 14, 2017 6.210 6.270 6.050 6.090 139,829 -0.12(-1.93%)
Nov 13, 2017 5.960 6.250 5.740 6.210 173,706 +0.30(+5.08%)
Nov 10, 2017 5.860 6.010 5.251 5.910 412,627 +0.76(+14.76%)
Nov 09, 2017 5.000 5.159 4.900 5.150 81,203 +0.14(+2.79%)
Nov 08, 2017 4.960 5.050 4.880 5.010 110,339 +0.03(+0.60%)
Nov 07, 2017 5.180 5.250 4.910 4.980 191,834 -0.20(-3.86%)
Nov 06, 2017 5.480 5.480 5.111 5.180 149,379 -0.18(-3.36%)
Nov 03, 2017 5.400 5.460 5.349 5.360 54,134 -0.06(-1.11%)
Nov 02, 2017 5.590 5.590 5.380 5.420 74,500 -0.18(-3.21%)
Nov 01, 2017 5.790 5.790 5.470 5.600 75,842 -0.15(-2.61%)
Oct 31, 2017 5.500 5.857 5.500 5.750 89,912 +0.20(+3.60%)
Oct 30, 2017 5.810 5.942 5.340 5.550 210,147 -0.26(-4.48%)
Oct 27, 2017 5.630 5.895 5.610 5.810 107,782 +0.11(+1.93%)
Oct 26, 2017 5.860 5.900 5.380 5.700 257,526 -0.28(-4.68%)
Oct 25, 2017 6.870 6.870 5.960 5.980 414,881 -0.92(-13.33%)
Oct 24, 2017 6.650 6.910 6.550 6.900 212,095 +0.28(+4.23%)
Oct 23, 2017 6.560 6.910 6.244 6.620 288,422 +0.19(+2.95%)
Oct 20, 2017 6.360 6.580 6.100 6.430 173,609 +0.07(+1.10%)
Oct 19, 2017 7.000 7.530 6.150 6.360 1,620,532 +0.26(+4.26%)
Oct 18, 2017 5.800 6.210 5.800 6.100 472,715 +0.33(+5.72%)
Oct 17, 2017 5.460 5.780 5.420 5.770 118,919 +0.28(+5.10%)
Oct 16, 2017 5.490 5.550 5.360 5.490 80,925 -0.05(-0.90%)
Oct 13, 2017 5.600 5.640 5.350 5.540 200,212 +0.00(+0.00%)
Oct 12, 2017 5.600 5.635 5.510 5.540 44,179 -0.03(-0.54%)
Oct 11, 2017 5.530 5.631 5.490 5.570 76,918 -0.03(-0.54%)
Oct 10, 2017 5.750 5.890 5.481 5.600 148,374 -0.12(-2.10%)
Oct 09, 2017 5.720 5.770 5.670 5.720 47,166 -0.03(-0.52%)
Oct 06, 2017 5.780 5.807 5.660 5.750 69,719 -0.01(-0.17%)
Oct 05, 2017 5.600 5.800 5.501 5.760 215,573 +0.14(+2.49%)
Oct 04, 2017 5.370 5.630 5.370 5.620 106,080 +0.22(+4.07%)
Oct 03, 2017 5.560 5.630 5.060 5.400 266,630 -0.24(-4.26%)
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.