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: BRCNF )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 10:48 AM EDT, May 20, 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 (%)
Apr 30, 2024 0.2000 0.2250 0.1943 0.1943 30,715 -0.00(-1.57%)
Apr 29, 2024 0.1955 0.1995 0.1796 0.1974 118,918 +0.01(+6.42%)
Apr 26, 2024 0.1700 0.2560 0.1700 0.1855 32,150 +0.02(+9.12%)
Apr 25, 2024 0.1700 0.1700 0.1700 0.1700 6,087 -0.08(-31.62%)
Apr 24, 2024 0.2486 0.2486 0.2486 0.2486 1,150 +0.08(+50.67%)
Apr 23, 2024 0.1476 0.1721 0.1475 0.1650 21,854 +0.02(+10.00%)
Apr 22, 2024 0.1474 0.1500 0.1200 0.1500 14,287 -0.01(-4.94%)
Apr 19, 2024 0.1594 0.1594 0.1578 0.1578 12,144 -0.00(-1.38%)
Apr 18, 2024 0.1687 0.2400 0.1548 0.1600 27,742 -0.05(-22.85%)
Apr 17, 2024 0.2074 0.2074 0.2074 0.2074 1,000 +0.04(+25.77%)
Apr 16, 2024 0.1794 0.1794 0.1645 0.1649 14,176 -0.01(-7.31%)
Apr 15, 2024 0.1550 0.1784 0.1550 0.1779 4,375 -0.00(-1.06%)
Apr 12, 2024 0.1937 0.1937 0.1798 0.1798 8,120 -0.02(-10.10%)
Apr 11, 2024 0.2182 0.2182 0.2000 0.2000 4,700 +0.00(+0.65%)
Apr 10, 2024 0.2001 0.2001 0.1250 0.1987 5,300 -0.00(-0.65%)
Apr 09, 2024 0.2000 0.2000 0.2000 0.2000 1,574 -0.00(-0.30%)
Apr 08, 2024 0.2006 0.2006 0.1900 0.2006 1,670 +0.00(+0.75%)
Apr 05, 2024 0.2020 0.2020 0.1991 0.1991 601 -0.01(-3.63%)
Apr 04, 2024 0.2290 0.2290 0.2050 0.2066 14,845 +0.00(+0.10%)
Apr 03, 2024 0.2064 0.2064 0.2064 0.2064 10,085 -0.00(-0.77%)
Apr 02, 2024 0.1100 0.2095 0.1100 0.2080 9,902 -0.01(-4.85%)
Apr 01, 2024 0.2231 0.2238 0.2186 0.2186 7,250 -0.00(-1.62%)
Mar 28, 2024 0.2434 0.2434 0.2222 0.2222 34,322 -0.02(-8.93%)
Mar 27, 2024 0.2308 0.2471 0.2308 0.2440 26,288 -0.01(-3.14%)
Mar 26, 2024 0.2480 0.2604 0.2400 0.2519 38,041 +0.00(+1.57%)
Mar 25, 2024 0.2189 0.2480 0.2097 0.2480 235,940 +0.05(+22.71%)
Mar 22, 2024 0.1707 0.2038 0.1707 0.2021 197,978 +0.04(+23.23%)
Mar 20, 2024 0.1640 1 +0.00(+2.18%)
Mar 19, 2024 0.1605 0.1605 0.1605 0.1605 4,016 +0.00(+0.94%)
Mar 15, 2024 0.1590 234 -0.00(-2.33%)
Mar 14, 2024 0.1500 0.1628 0.1500 0.1628 17,660 +0.01(+5.30%)
Mar 13, 2024 0.1500 0.1678 0.1494 0.1546 34,317 -0.00(-1.84%)
Mar 11, 2024 0.1575 500 +0.03(+19.41%)
Mar 06, 2024 0.1319 8,199 -0.04(-22.41%)
Mar 05, 2024 0.1420 0.2000 0.1377 0.1700 95,907 +0.03(+19.55%)
Mar 04, 2024 0.1422 0.1422 0.1422 0.1422 10,318 +0.00(+0.07%)
Mar 01, 2024 0.1421 0.1421 0.1421 0.1421 10,364 +0.01(+5.26%)
Feb 28, 2024 0.1350 5,020 +0.03(+34.87%)
Feb 27, 2024 0.1531 0.1531 0.1001 0.1001 16,505 -0.10(-49.95%)
Feb 26, 2024 0.2000 0.2000 0.2000 0.2000 17,508 +0.06(+47.38%)
Feb 23, 2024 0.2000 0.2000 0.1357 0.1357 5,355 -0.00(-2.65%)
Feb 22, 2024 0.1394 0.1394 0.1394 0.1394 960 +0.01(+3.95%)
Feb 21, 2024 0.1200 0.1341 0.1200 0.1341 1,560 -0.03(-18.18%)
Feb 20, 2024 0.0200 0.2000 0.0200 0.1639 9,933 -0.03(-13.74%)
Feb 15, 2024 0.1900 50 -0.01(-5.00%)
Feb 14, 2024 0.1663 0.2000 0.1663 0.2000 7,500 +0.00(+0.00%)
Feb 09, 2024 0.2000 0 +0.00(+0.00%)
Feb 07, 2024 0.2000 3,030 +0.07(+51.75%)
Feb 06, 2024 0.1318 0.1318 0.1318 0.1318 340 -0.00(-3.30%)
Feb 02, 2024 0.1363 5,100 +0.04(+36.30%)
Jan 31, 2024 0.1000 68 +0.01(+11.11%)
Jan 29, 2024 0.0900 10 -0.05(-33.92%)
Jan 26, 2024 0.1362 0.1362 0.1362 0.1362 1,068 -0.01(-9.20%)
Jan 24, 2024 0.1500 113 +0.00(+0.00%)
Jan 22, 2024 0.1500 2,688 -0.00(-2.02%)
Jan 18, 2024 0.1531 6,500 +0.01(+5.15%)
Jan 17, 2024 0.1456 0.1456 0.1456 0.1456 630 -0.03(-17.27%)
Jan 16, 2024 0.1500 0.1760 0.1500 0.1760 2,601 -0.02(-12.00%)
Jan 11, 2024 0.2000 3,011 +0.05(+30.72%)
Jan 10, 2024 0.1595 0.1595 0.1400 0.1530 1,759 -0.01(-6.65%)
Jan 09, 2024 0.1639 0.1639 0.1639 0.1639 689 -0.00(-2.44%)
Jan 05, 2024 0.1680 126 -0.00(-1.70%)
Jan 04, 2024 0.1400 0.1709 0.1400 0.1709 2,016 +0.03(+22.07%)
Jan 02, 2024 0.1400 2,005 -0.06(-30.00%)
Dec 29, 2023 0.1400 0.2000 0.1400 0.2000 114,564 +0.05(+29.79%)
Dec 28, 2023 0.1541 0.1541 0.1541 0.1541 1,500 +0.01(+10.07%)
Dec 26, 2023 0.1400 3,390 -0.07(-34.27%)
Dec 22, 2023 0.2299 0.2299 0.2130 0.2130 27,582 +0.00(+0.00%)
Dec 21, 2023 0.2130 0.2130 0.2130 0.2130 1,140 +0.04(+25.29%)
Dec 20, 2023 0.2010 0.2010 0.1700 0.1700 20,549 -0.02(-10.53%)
Dec 19, 2023 0.5105 0.5105 0.1748 0.1900 28,260 +0.03(+21.79%)
Dec 18, 2023 0.1424 0.1693 0.1424 0.1560 41,713 +0.02(+13.79%)
Dec 15, 2023 0.1382 0.1410 0.1371 0.1371 88,400 -0.01(-5.45%)
Dec 14, 2023 0.1410 0.1500 0.1200 0.1450 62,762 +0.00(+0.69%)
Dec 13, 2023 0.1400 0.1563 0.1400 0.1440 23,318 -0.00(-2.04%)
Dec 12, 2023 0.1470 0.1470 0.1470 0.1470 30,000 +0.00(+0.68%)
Dec 11, 2023 0.1460 0.1460 0.1460 0.1460 16,618 -0.03(-14.87%)
Dec 08, 2023 0.1715 0.1715 0.1715 0.1715 1,827 +0.02(+10.65%)
Dec 07, 2023 0.1225 0.1550 0.1225 0.1550 18,009 +0.06(+68.48%)
Dec 05, 2023 0.0920 350 +0.01(+8.24%)
Dec 04, 2023 0.0885 0.0885 0.0850 0.0850 14,100 +0.00(+1.43%)
Dec 01, 2023 0.0838 0.0838 0.0838 0.0838 2,500 -0.02(-20.19%)
Nov 27, 2023 0.1050 5,000 +0.00(+0.00%)
Nov 21, 2023 0.1050 0 -0.01(-6.25%)
Nov 20, 2023 0.1100 0.1120 0.1100 0.1120 18,516 +0.01(+12.00%)
Nov 16, 2023 0.1000 509 +0.01(+6.61%)
Nov 15, 2023 0.1010 0.1010 0.0100 0.0938 76,507 -0.02(-19.14%)
Nov 14, 2023 0.1060 0.1160 0.1060 0.1160 80,350 +0.01(+11.54%)
Nov 13, 2023 0.0893 0.1040 0.0893 0.1040 75,228 +0.02(+22.35%)
Nov 10, 2023 0.0924 0.0924 0.0850 0.0850 120,416 -0.01(-7.61%)
Nov 09, 2023 0.0940 0.0940 0.0920 0.0920 23,300 -0.00(-3.16%)
Nov 08, 2023 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+15.85%)
Nov 03, 2023 0.0820 6,534 +0.07(+645.45%)
Nov 01, 2023 0.0110 500 -0.10(-90.00%)
Oct 24, 2023 0.1100 0 +0.02(+22.22%)
Oct 23, 2023 0.0873 0.0900 0.0873 0.0900 4,599 +0.00(+3.09%)
Oct 19, 2023 0.0873 0 -0.01(-12.70%)
Oct 17, 2023 0.1000 551 +0.00(+0.00%)
Oct 16, 2023 0.1000 0.1000 0.1000 0.1000 6,100 +0.00(+0.00%)
Oct 10, 2023 0.1000 500 -0.01(-9.09%)
Oct 09, 2023 0.1000 0.1100 0.1000 0.1100 5,700 +0.00(+0.00%)
Oct 06, 2023 0.1000 0.1100 0.0938 0.1100 6,811 +0.01(+10.00%)
Oct 05, 2023 0.1000 0.1020 0.1000 0.1000 4,698 +0.00(+0.00%)
Oct 04, 2023 0.1000 0.1000 0.1000 0.1000 33,000 -0.02(-16.67%)
Oct 03, 2023 0.1010 0.1200 0.1010 0.1200 28,166 +0.02(+20.00%)
Sep 29, 2023 0.1000 500 -0.01(-9.09%)
Sep 26, 2023 0.1100 701 -0.04(-26.67%)
Sep 22, 2023 0.1500 500 +0.05(+50.00%)
Sep 18, 2023 0.1000 1,200 -0.01(-9.09%)
Sep 15, 2023 0.1000 0.1100 0.1000 0.1100 5,134 -0.01(-8.33%)
Sep 07, 2023 0.1200 2,200 +0.01(+9.09%)
Sep 06, 2023 0.1100 0.1120 0.1100 0.1100 16,511 +0.01(+9.89%)
Sep 05, 2023 0.1000 0.1015 0.1000 0.1001 114,746 +0.01(+11.22%)
Sep 01, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 31, 2023 0.0900 0.0920 0.0900 0.0900 9,000 +0.01(+12.50%)
Aug 30, 2023 0.1000 0.1000 0.0800 0.0800 45,100 -0.01(-11.70%)
Aug 29, 2023 0.0906 0.0906 0.0906 0.0906 53,903 -0.05(-35.29%)
Aug 17, 2023 0.1400 1,500 +0.01(+3.70%)
Aug 16, 2023 0.1350 0.1350 0.1350 0.1350 4,100 +0.00(+0.00%)
Aug 15, 2023 0.1350 0.1350 0.1350 0.1350 4,263 -0.00(-2.46%)
Aug 14, 2023 0.1350 0.1384 0.1350 0.1384 11,000 +0.00(+2.52%)
Aug 11, 2023 0.1452 0.1452 0.1350 0.1350 2,100 +0.00(+0.00%)
Aug 10, 2023 0.1500 0.1500 0.1350 0.1350 2,404 +0.00(+0.00%)
Aug 09, 2023 0.1350 0.1390 0.1350 0.1350 18,600 +0.00(+0.00%)
Aug 08, 2023 0.1350 0.1350 0.1350 0.1350 24,810 -0.00(-2.88%)
Aug 07, 2023 0.1430 0.1430 0.1390 0.1390 2,750 +0.00(+2.96%)
Aug 04, 2023 0.1350 0.1351 0.1350 0.1350 10,240 -0.00(-0.07%)
Aug 03, 2023 0.1351 0.1351 0.1351 0.1351 3,502 -0.00(-1.31%)
Aug 02, 2023 0.1369 0.1390 0.1369 0.1369 61,000 -0.00(-1.08%)
Jul 31, 2023 0.1384 25,000 +0.00(+2.29%)
Jul 28, 2023 0.1382 0.1382 0.1353 0.1353 455 -0.00(-3.36%)
Jul 27, 2023 0.1400 0.1400 0.1400 0.1400 5,074 -0.00(-1.41%)
Jul 26, 2023 0.1420 0.1420 0.1420 0.1420 2,875 +0.01(+4.41%)
Jul 25, 2023 0.1360 0.1360 0.1360 0.1360 2,315 -0.00(-0.80%)
Jul 24, 2023 0.1546 0.1550 0.1371 0.1371 21,168 -0.01(-8.60%)
Jul 21, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+4.90%)
Jul 20, 2023 0.1630 0.1630 0.1430 0.1430 32,068 +0.00(+0.07%)
Jul 19, 2023 0.1354 0.1429 0.1354 0.1429 1,413 -0.00(-2.32%)
Jul 18, 2023 0.1474 0.1474 0.1463 0.1463 1,319 +0.01(+8.29%)
Jul 14, 2023 0.1351 0 -0.01(-8.10%)
Jul 13, 2023 0.1470 0.1470 0.1470 0.1470 8,513 +0.01(+8.89%)
Jul 11, 2023 0.1350 60 -0.01(-5.92%)
Jul 10, 2023 0.1435 0.1435 0.1435 0.1435 16,581 -0.01(-5.90%)
Jul 07, 2023 0.1494 0.1525 0.1494 0.1525 35,735 +0.01(+5.83%)
Jul 06, 2023 0.1350 0.1459 0.1350 0.1441 154,621 +0.01(+6.11%)
Jul 05, 2023 0.1293 0.1385 0.1180 0.1358 28,573 +0.01(+11.40%)
Jun 30, 2023 0.1219 0 +0.01(+6.93%)
Jun 29, 2023 0.1000 0.1160 0.0980 0.1140 95,085 +0.00(+1.79%)
Jun 28, 2023 0.1100 0.1151 0.1100 0.1120 30,197 -0.00(-0.18%)
Jun 27, 2023 0.1100 0.1122 0.1100 0.1122 1,585 -0.00(-3.53%)
Jun 26, 2023 0.1163 0.1163 0.1163 0.1163 4,007 +0.00(+3.56%)
Jun 23, 2023 0.1123 0.1123 0.1123 0.1123 613 -0.00(-3.19%)
Jun 22, 2023 0.1112 0.1240 0.1112 0.1160 36,588 -0.02(-11.85%)
Jun 21, 2023 0.1316 0.1316 0.1316 0.1316 2,011 -0.01(-4.71%)
Jun 20, 2023 0.1470 0.1600 0.1381 0.1381 11,240 -0.01(-6.05%)
Jun 16, 2023 0.1550 0.1550 0.1470 0.1470 59,520 -0.00(-2.65%)
Jun 15, 2023 0.1510 0.1510 0.1510 0.1510 127 +0.01(+3.42%)
Jun 14, 2023 0.1488 0.1520 0.1460 0.1460 10,100 -0.00(-2.80%)
Jun 12, 2023 0.1502 1,790 +0.00(+0.13%)
Jun 07, 2023 0.1500 11 -0.01(-4.64%)
Jun 02, 2023 0.1573 85 +0.01(+3.76%)
Jun 01, 2023 0.1585 0.1585 0.1516 0.1516 4,580 -0.01(-5.13%)
May 31, 2023 0.1598 0.1598 0.1598 0.1598 464 +0.00(+2.04%)
May 30, 2023 0.1520 0.1594 0.1440 0.1566 14,850 -0.01(-8.15%)
May 25, 2023 0.1705 8 -0.02(-12.29%)
May 23, 2023 0.1944 11 +0.01(+4.52%)
May 22, 2023 0.1580 0.1860 0.1580 0.1860 1,725 -0.01(-4.27%)
May 19, 2023 0.1943 0.1943 0.1943 0.1943 500 +0.01(+5.03%)
May 18, 2023 0.1950 0.1950 0.1810 0.1850 10,004 -0.01(-2.89%)
May 17, 2023 0.1860 0.1979 0.1860 0.1905 55,010 +0.00(+2.42%)
May 16, 2023 0.1860 0.1860 0.1860 0.1860 282 +0.01(+4.61%)
May 11, 2023 0.1778 45 -0.00(-0.17%)
May 10, 2023 0.1774 0.1781 0.1774 0.1781 11,129 -0.00(-1.87%)
May 09, 2023 0.1832 0.1832 0.1667 0.1815 79,100 -0.01(-4.27%)
May 08, 2023 0.1863 0.1896 0.1767 0.1896 79,000 +0.00(+1.39%)
May 05, 2023 0.1911 0.1980 0.1850 0.1870 20,613 +0.00(+1.52%)
May 04, 2023 0.1841 0.1877 0.1756 0.1842 6,500 +0.01(+7.28%)
May 02, 2023 0.1717 90 -0.01(-7.59%)
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.