Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biofrontera Inc
(NQ:
BFRI
)
1.030
+0.090 (+9.56%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 12, 2024
1.010
1.050
0.9402
1.030
15,999
+0.09(+9.56%)
Jun 11, 2024
0.9200
1.010
0.8700
0.9401
23,229
+0.00(+0.01%)
Jun 10, 2024
0.9900
1.010
0.9000
0.9400
41,598
-0.05(-5.05%)
Jun 07, 2024
1.040
1.040
0.9709
0.9900
21,741
-0.03(-2.94%)
Jun 06, 2024
1.000
1.020
0.9700
1.020
36,776
+0.02(+1.49%)
Jun 05, 2024
1.030
1.070
1.000
1.005
23,446
-0.04(-3.37%)
Jun 04, 2024
1.028
1.060
1.001
1.040
21,670
+0.01(+0.97%)
Jun 03, 2024
1.060
1.080
1.030
1.030
6,338
+0.00(+0.00%)
May 31, 2024
1.000
1.075
1.000
1.030
28,709
+0.02(+1.98%)
May 30, 2024
1.070
1.070
1.000
1.010
15,559
-0.08(-7.34%)
May 29, 2024
1.150
1.150
1.049
1.090
6,611
+0.04(+3.82%)
May 28, 2024
1.040
1.159
0.9900
1.050
33,753
-0.00(-0.01%)
May 24, 2024
1.070
1.070
1.000
1.050
27,203
-0.01(-0.94%)
May 23, 2024
1.120
1.135
1.030
1.060
81,006
-0.08(-7.02%)
May 22, 2024
1.120
1.170
1.100
1.140
62,296
+0.02(+2.24%)
May 21, 2024
1.160
1.160
1.060
1.115
46,721
+0.01(+1.36%)
May 20, 2024
1.100
1.175
1.040
1.100
95,456
+0.03(+2.80%)
May 17, 2024
1.110
1.120
1.050
1.070
46,583
-0.02(-1.83%)
May 16, 2024
1.200
1.240
1.020
1.090
145,683
-0.12(-9.92%)
May 15, 2024
1.270
1.429
1.200
1.210
98,146
-0.08(-6.20%)
May 14, 2024
1.160
1.340
1.160
1.290
76,635
+0.12(+10.26%)
May 13, 2024
1.250
1.300
1.160
1.170
177,390
-0.09(-7.14%)
May 10, 2024
1.520
1.690
1.100
1.260
289,444
-0.32(-20.25%)
May 09, 2024
1.590
1.620
1.550
1.580
39,365
+0.04(+2.60%)
May 08, 2024
1.610
1.620
1.500
1.540
35,796
-0.06(-3.75%)
May 07, 2024
1.750
1.769
1.510
1.600
119,326
-0.12(-6.98%)
May 06, 2024
1.780
1.890
1.700
1.720
59,404
+0.00(+0.00%)
May 03, 2024
1.700
1.870
1.700
1.720
38,821
-0.07(-3.91%)
May 02, 2024
1.940
2.130
1.730
1.790
56,787
-0.17(-8.67%)
May 01, 2024
1.840
2.087
1.710
1.960
70,517
+0.12(+6.52%)
Apr 30, 2024
1.700
1.890
1.700
1.840
36,545
+0.11(+6.35%)
Apr 29, 2024
1.590
1.800
1.570
1.730
75,717
+0.14(+8.81%)
Apr 26, 2024
1.600
1.730
1.560
1.590
50,733
-0.10(-5.92%)
Apr 25, 2024
1.610
1.690
1.605
1.690
26,034
+0.03(+1.81%)
Apr 24, 2024
1.550
1.711
1.505
1.660
62,669
+0.16(+11.04%)
Apr 23, 2024
1.410
1.518
1.410
1.495
53,944
+0.05(+3.46%)
Apr 22, 2024
1.660
1.700
1.376
1.445
93,931
-0.24(-14.50%)
Apr 19, 2024
1.786
1.786
1.670
1.690
66,235
+0.02(+1.20%)
Apr 18, 2024
1.690
1.815
1.645
1.670
40,755
-0.04(-2.34%)
Apr 17, 2024
1.890
1.970
1.680
1.710
77,437
-0.11(-5.97%)
Apr 16, 2024
1.640
1.860
1.640
1.819
48,381
+0.18(+10.88%)
Apr 15, 2024
2.000
2.000
1.640
1.640
97,479
-0.45(-21.53%)
Apr 12, 2024
2.190
2.190
2.010
2.090
78,675
+0.09(+4.50%)
Apr 11, 2024
2.340
2.420
1.860
2.000
192,005
-0.38(-15.97%)
Apr 10, 2024
2.260
2.430
2.220
2.380
102,691
+0.07(+3.03%)
Apr 09, 2024
2.000
2.350
1.911
2.310
196,706
+0.33(+16.67%)
Apr 08, 2024
1.800
2.000
1.762
1.980
180,793
+0.17(+9.39%)
Apr 05, 2024
1.650
1.820
1.650
1.810
36,619
+0.11(+6.47%)
Apr 04, 2024
1.790
1.860
1.610
1.700
81,750
-0.10(-5.56%)
Apr 03, 2024
1.800
2.050
1.700
1.800
194,406
+0.06(+3.45%)
Apr 02, 2024
2.100
2.140
1.570
1.740
251,768
-0.18(-9.37%)
Apr 01, 2024
1.570
2.210
1.500
1.920
606,001
+0.38(+24.68%)
Mar 28, 2024
1.150
1.580
1.110
1.540
250,058
+0.39(+33.91%)
Mar 27, 2024
1.100
1.150
1.060
1.150
56,316
+0.03(+3.07%)
Mar 26, 2024
1.150
1.190
1.092
1.116
48,322
-0.06(-5.45%)
Mar 25, 2024
1.210
1.220
1.150
1.180
52,403
-0.02(-1.67%)
Mar 22, 2024
1.260
1.260
1.190
1.200
31,651
-0.05(-4.00%)
Mar 21, 2024
1.260
1.290
1.230
1.250
29,938
-0.02(-1.57%)
Mar 20, 2024
1.160
1.294
1.160
1.270
54,879
+0.09(+7.63%)
Mar 19, 2024
1.300
1.300
1.020
1.180
161,747
-0.08(-6.35%)
Mar 18, 2024
1.690
1.690
1.200
1.260
184,834
-0.29(-18.71%)
Mar 15, 2024
1.750
1.750
1.390
1.550
252,129
-0.20(-11.43%)
Mar 14, 2024
1.670
1.950
1.650
1.750
378,158
+0.12(+7.36%)
Mar 13, 2024
1.270
1.630
1.268
1.630
236,959
+0.32(+24.43%)
Mar 12, 2024
1.160
1.370
1.160
1.310
234,336
+0.10(+8.26%)
Mar 11, 2024
1.170
1.250
1.150
1.210
147,411
-0.01(-0.82%)
Mar 08, 2024
1.200
1.300
1.140
1.220
261,236
+0.03(+2.52%)
Mar 07, 2024
1.040
1.250
0.9400
1.190
425,612
+0.25(+26.46%)
Mar 06, 2024
0.8601
1.080
0.8501
0.9410
230,281
+0.06(+6.93%)
Mar 05, 2024
0.9000
0.9000
0.8101
0.8800
69,446
-0.02(-2.22%)
Mar 04, 2024
0.8800
0.9308
0.8800
0.9000
114,245
+0.01(+0.90%)
Mar 01, 2024
0.8930
0.8930
0.8250
0.8920
79,012
+0.05(+6.48%)
Feb 29, 2024
0.8411
0.8411
0.7605
0.8377
143,170
+0.02(+3.04%)
Feb 28, 2024
0.9100
0.9100
0.8000
0.8130
139,875
-0.06(-6.49%)
Feb 27, 2024
0.9100
0.9200
0.8511
0.8694
155,758
-0.02(-2.60%)
Feb 26, 2024
0.8900
0.9200
0.8500
0.8926
125,938
-0.03(-2.98%)
Feb 23, 2024
0.9450
0.9682
0.9000
0.9200
247,068
-0.07(-7.54%)
Feb 22, 2024
1.000
1.040
0.8880
0.9950
389,293
+0.02(+1.84%)
Feb 21, 2024
0.9000
1.130
0.8800
0.9770
1,190,057
-0.17(-15.04%)
Feb 20, 2024
1.270
1.880
0.9600
1.150
28,437,944
+0.40(+53.44%)
Feb 16, 2024
0.7000
0.7694
0.6550
0.7495
198,397
+0.06(+8.04%)
Feb 15, 2024
0.7100
0.7150
0.6470
0.6937
151,839
+0.01(+1.42%)
Feb 14, 2024
0.7000
0.7300
0.6800
0.6840
128,754
-0.02(-2.23%)
Feb 13, 2024
0.6801
0.7350
0.6800
0.6996
205,058
-0.01(-1.46%)
Feb 12, 2024
0.7400
0.7499
0.6800
0.7100
265,177
-0.02(-2.95%)
Feb 09, 2024
0.7000
0.7500
0.6644
0.7316
222,300
+0.00(+0.36%)
Feb 08, 2024
0.6300
0.7300
0.6100
0.7290
304,677
+0.01(+1.89%)
Feb 07, 2024
0.8400
0.8610
0.7011
0.7155
547,702
-0.18(-19.88%)
Feb 06, 2024
0.9500
0.9800
0.8401
0.8930
374,155
-0.05(-5.00%)
Feb 05, 2024
0.8430
0.9600
0.8304
0.9400
817,112
+0.02(+2.17%)
Feb 02, 2024
1.240
1.240
0.7900
0.9200
9,197,139
-0.41(-31.09%)
Feb 01, 2024
1.330
1.410
1.310
1.335
37,691
+0.00(+0.38%)
Jan 31, 2024
1.350
1.360
1.270
1.330
38,283
-0.03(-2.21%)
Jan 30, 2024
1.330
1.380
1.320
1.360
16,584
-0.02(-1.45%)
Jan 29, 2024
1.510
1.600
1.320
1.380
29,512
-0.13(-8.61%)
Jan 26, 2024
1.490
1.540
1.470
1.510
14,745
+0.03(+2.03%)
Jan 25, 2024
1.572
1.572
1.450
1.480
11,702
-0.08(-5.13%)
Jan 24, 2024
1.660
1.660
1.530
1.560
28,726
-0.10(-6.02%)
Jan 23, 2024
1.660
1.660
1.520
1.660
27,997
+0.02(+1.22%)
Jan 22, 2024
1.720
1.720
1.500
1.640
48,702
+0.00(+0.00%)
Jan 19, 2024
1.810
1.895
1.535
1.640
57,544
-0.17(-9.40%)
Jan 18, 2024
2.000
2.012
1.810
1.810
10,939
-0.10(-5.23%)
Jan 17, 2024
2.010
2.030
1.800
1.910
49,158
-0.12(-5.91%)
Jan 16, 2024
2.320
2.330
1.990
2.030
71,789
-0.18(-8.14%)
Jan 12, 2024
2.250
2.460
2.210
2.210
73,418
-0.08(-3.49%)
Jan 11, 2024
2.250
2.420
2.250
2.290
103,474
-0.06(-2.55%)
Jan 10, 2024
2.400
2.440
2.170
2.350
124,112
-0.10(-4.08%)
Jan 09, 2024
2.600
2.720
2.350
2.450
66,984
-0.24(-9.09%)
Jan 08, 2024
2.690
2.805
2.600
2.695
35,768
-0.12(-4.43%)
Jan 05, 2024
2.810
2.940
2.733
2.820
64,943
-0.23(-7.54%)
Jan 04, 2024
2.890
3.900
2.667
3.050
966,559
+0.35(+12.96%)
Jan 03, 2024
2.700
2.781
2.550
2.700
20,922
-0.10(-3.57%)
Jan 02, 2024
2.810
2.980
2.600
2.800
33,968
+0.03(+1.08%)
Dec 29, 2023
3.000
3.020
2.720
2.770
63,364
-0.08(-2.81%)
Dec 28, 2023
2.920
2.940
2.800
2.850
38,378
+0.03(+1.06%)
Dec 27, 2023
3.010
3.098
2.820
2.820
34,030
-0.20(-6.62%)
Dec 26, 2023
3.050
3.050
2.880
3.020
16,416
+0.06(+2.03%)
Dec 22, 2023
3.170
3.180
2.950
2.960
40,262
-0.27(-8.36%)
Dec 21, 2023
3.390
3.590
3.050
3.230
31,857
-0.17(-5.00%)
Dec 20, 2023
3.652
4.000
3.180
3.400
169,488
+0.04(+1.19%)
Dec 19, 2023
3.410
3.590
3.120
3.360
41,122
-0.33(-8.94%)
Dec 18, 2023
3.100
3.800
2.815
3.690
101,641
+0.73(+24.66%)
Dec 15, 2023
2.990
3.240
2.800
2.960
16,762
-0.09(-2.95%)
Dec 14, 2023
2.660
3.260
2.660
3.050
44,980
+0.05(+1.67%)
Dec 13, 2023
3.150
3.330
2.910
3.000
11,990
-0.17(-5.36%)
Dec 12, 2023
3.181
3.375
2.910
3.170
22,037
-0.27(-7.85%)
Dec 11, 2023
3.650
3.650
3.180
3.440
25,245
-0.13(-3.64%)
Dec 08, 2023
3.300
3.600
3.220
3.570
16,310
+0.24(+7.37%)
Dec 07, 2023
3.555
3.600
3.170
3.325
12,194
-0.19(-5.54%)
Dec 06, 2023
3.670
3.800
3.520
3.520
4,869
-0.27(-7.12%)
Dec 05, 2023
3.730
3.790
3.633
3.790
1,926
+0.19(+5.28%)
Dec 04, 2023
3.480
4.000
3.480
3.600
18,039
-0.15(-4.00%)
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
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.