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

Freedom Leaf Inc (OP: FRLF )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.2140 0.2350 0.2000 0.2151 601,491 +0.00(+0.66%)
May 30, 2018 0.2000 0.2200 0.2000 0.2137 758,980 +0.01(+6.85%)
May 29, 2018 0.1850 0.2046 0.1770 0.2000 743,461 +0.02(+8.11%)
May 25, 2018 0.1850 0.1850 0.1850 0 +0.00(+1.65%)
May 24, 2018 0.1928 0.1928 0.1800 0.1820 531,912 -0.01(-4.27%)
May 23, 2018 0.2020 0.2090 0.1804 0.1901 553,835 -0.01(-5.03%)
May 22, 2018 0.2200 0.2330 0.2002 0.2002 814,006 -0.02(-10.63%)
May 21, 2018 0.1799 0.2271 0.1787 0.2240 2,008,678 +0.04(+24.44%)
May 18, 2018 0.1730 0.1800 0.1730 0.1800 333,689 +0.01(+4.05%)
May 17, 2018 0.1785 0.1800 0.1700 0.1730 272,332 -0.01(-3.45%)
May 16, 2018 0.1920 0.1940 0.1700 0.1792 796,053 -0.01(-7.64%)
May 15, 2018 0.1650 0.2090 0.1650 0.1940 2,471,594 +0.03(+16.97%)
May 14, 2018 0.1620 0.1725 0.1600 0.1658 277,021 +0.00(+2.38%)
May 11, 2018 0.1650 0.1680 0.1600 0.1620 658,219 -0.00(-1.46%)
May 10, 2018 0.1600 0.1645 0.1550 0.1644 507,687 +0.00(+2.11%)
May 09, 2018 0.1618 0.1640 0.1500 0.1610 714,487 +0.00(+0.63%)
May 08, 2018 0.1600 0.1648 0.1588 0.1600 1,224,454 +0.00(+0.97%)
May 07, 2018 0.1550 0.1600 0.1499 0.1585 561,399 +0.00(+2.30%)
May 04, 2018 0.1600 0.1600 0.1470 0.1549 244,079 -0.00(-2.27%)
May 03, 2018 0.1600 0.1600 0.1500 0.1585 108,239 +0.00(+1.60%)
May 02, 2018 0.1516 0.1600 0.1516 0.1560 175,417 -0.00(-1.17%)
May 01, 2018 0.1649 0.1649 0.1450 0.1578 170,463 +0.00(+1.90%)
Apr 30, 2018 0.1570 0.1600 0.1487 0.1549 356,884 -0.00(-2.58%)
Apr 27, 2018 0.1615 0.1700 0.1590 0.1590 62,010 -0.01(-3.05%)
Apr 26, 2018 0.1690 0.1690 0.1550 0.1640 274,063 -0.01(-2.96%)
Apr 25, 2018 0.1700 0.1700 0.1600 0.1690 107,286 -0.00(-0.59%)
Apr 24, 2018 0.1690 0.1700 0.1590 0.1700 182,116 +0.01(+6.25%)
Apr 23, 2018 0.1860 0.1860 0.1556 0.1600 170,594 -0.02(-9.35%)
Apr 20, 2018 0.1725 0.1800 0.1710 0.1765 217,408 +0.01(+6.97%)
Apr 19, 2018 0.1621 0.1650 0.1500 0.1650 489,436 +0.02(+10.00%)
Apr 18, 2018 0.1799 0.1800 0.1431 0.1500 881,077 -0.02(-10.71%)
Apr 17, 2018 0.1860 0.1890 0.1680 0.1680 441,779 -0.01(-6.67%)
Apr 16, 2018 0.1850 0.1850 0.1670 0.1800 836,933 -0.01(-2.70%)
Apr 13, 2018 0.1420 0.1899 0.1300 0.1850 780,731 +0.04(+32.14%)
Apr 12, 2018 0.1423 0.1464 0.1300 0.1400 524,865 -0.01(-4.76%)
Apr 11, 2018 0.1260 0.1470 0.1260 0.1470 716,281 +0.02(+20.49%)
Apr 10, 2018 0.1070 0.1220 0.1070 0.1220 617,154 +0.01(+10.91%)
Apr 09, 2018 0.1220 0.1220 0.0900 0.1100 1,026,260 -0.01(-9.02%)
Apr 06, 2018 0.1200 0.1300 0.1180 0.1209 683,345 -0.00(-1.81%)
Apr 05, 2018 0.1340 0.1340 0.1166 0.1231 702,114 -0.01(-9.47%)
Apr 04, 2018 0.1400 0.1400 0.1168 0.1360 623,558 -0.00(-1.09%)
Apr 03, 2018 0.1350 0.1385 0.1300 0.1375 445,778 +0.00(+1.85%)
Apr 02, 2018 0.1235 0.1500 0.1225 0.1350 755,103 +0.01(+9.76%)
Mar 29, 2018 0.1230 0.1230 0.1230 0 -0.02(-15.75%)
Mar 28, 2018 0.1550 0.1690 0.1440 0.1460 872,560 -0.02(-13.61%)
Mar 27, 2018 0.1715 0.1750 0.1550 0.1690 1,425,273 -0.01(-5.16%)
Mar 26, 2018 0.1800 0.1800 0.1710 0.1782 412,937 +0.00(+0.00%)
Mar 23, 2018 0.1786 0.1800 0.1760 0.1782 350,425 +0.00(+0.00%)
Mar 22, 2018 0.1850 0.2000 0.1770 0.1782 428,258 -0.01(-6.21%)
Mar 21, 2018 0.1800 0.1910 0.1799 0.1900 185,567 +0.01(+4.97%)
Mar 20, 2018 0.1990 0.1990 0.1810 0.1810 107,209 +0.00(+0.50%)
Mar 19, 2018 0.1910 0.2070 0.1750 0.1801 930,987 -0.01(-7.64%)
Mar 16, 2018 0.2050 0.2080 0.1860 0.1950 270,134 -0.01(-6.70%)
Mar 15, 2018 0.2350 0.2350 0.1810 0.2090 762,867 -0.01(-5.00%)
Mar 14, 2018 0.2125 0.2390 0.2080 0.2200 543,119 +0.01(+2.33%)
Mar 13, 2018 0.2210 0.2210 0.2055 0.2150 510,152 -0.01(-2.27%)
Mar 12, 2018 0.2200 0.1719 0.2200 790,101 +0.03(+14.70%)
Mar 09, 2018 0.2050 0.2170 0.1917 0.1918 411,673 -0.01(-6.44%)
Mar 08, 2018 0.2210 0.2210 0.1940 0.2050 482,934 -0.01(-5.61%)
Mar 07, 2018 0.2470 0.2500 0.1950 0.2172 966,299 -0.03(-12.07%)
Mar 06, 2018 0.1860 0.2695 0.1800 0.2470 1,583,859 +0.07(+42.77%)
Mar 05, 2018 0.1900 0.1900 0.1720 0.1730 534,477 -0.02(-7.98%)
Mar 02, 2018 0.2000 0.2000 0.1700 0.1880 704,725 -0.00(-1.05%)
Mar 01, 2018 0.1990 0.1990 0.1711 0.1900 506,398 -0.01(-3.31%)
Feb 28, 2018 0.1900 0.2050 0.1800 0.1965 630,916 +0.01(+3.42%)
Feb 27, 2018 0.1921 0.2054 0.1800 0.1900 641,471 -0.01(-5.00%)
Feb 26, 2018 0.2075 0.2250 0.1810 0.2000 728,461 -0.01(-3.85%)
Feb 23, 2018 0.2124 0.2300 0.2000 0.2080 743,995 +0.00(+0.97%)
Feb 22, 2018 0.2175 0.2200 0.1900 0.2060 940,829 -0.01(-4.14%)
Feb 21, 2018 0.2500 0.2500 0.1900 0.2149 1,429,733 -0.04(-15.73%)
Feb 20, 2018 0.2743 0.2800 0.2450 0.2550 1,196,178 -0.02(-7.94%)
Feb 16, 2018 0.2770 0.2770 0.2770 0 -0.00(-1.07%)
Feb 15, 2018 0.3100 0.3210 0.2622 0.2800 1,527,688 -0.03(-9.68%)
Feb 14, 2018 0.2620 0.3340 0.2610 0.3100 5,957,283 +0.09(+40.97%)
Feb 13, 2018 0.2049 0.2380 0.1700 0.2199 2,871,349 +0.02(+9.40%)
Feb 12, 2018 0.1901 0.1901 0.1850 0.2010 1,533,157 -0.03(-12.61%)
Feb 09, 2018 0.2500 0.2510 0.1750 0.2300 1,112,443 -0.01(-2.38%)
Feb 08, 2018 0.2500 0.2610 0.2300 0.2356 1,239,778 -0.02(-6.51%)
Feb 07, 2018 0.2810 0.2810 0.2500 0.2520 1,172,768 -0.02(-7.69%)
Feb 06, 2018 0.3000 0.3000 0.2600 0.2730 902,168 -0.01(-2.85%)
Feb 05, 2018 0.2505 0.2950 0.2250 0.2810 1,153,594 +0.03(+12.00%)
Feb 02, 2018 0.2410 0.2722 0.1910 0.2509 3,125,347 -0.01(-3.50%)
Feb 01, 2018 0.3000 0.3300 0.2400 0.2600 4,309,594 -0.06(-19.88%)
Jan 31, 2018 0.4200 0.4200 0.3050 0.3245 3,105,506 -0.09(-22.53%)
Jan 30, 2018 0.4380 0.4380 0.3650 0.4189 2,670,281 -0.02(-4.50%)
Jan 29, 2018 0.3050 0.4719 0.3037 0.4386 7,868,701 +0.14(+46.20%)
Jan 26, 2018 0.2690 0.3200 0.2200 0.3000 4,585,298 +0.03(+9.42%)
Jan 25, 2018 0.2801 0.3250 0.2630 0.2742 6,405,199 -0.07(-20.92%)
Jan 24, 2018 0.2675 0.3480 0.2550 0.3467 6,703,692 +0.10(+38.40%)
Jan 23, 2018 0.1495 0.2990 0.1480 0.2505 9,378,737 +0.10(+71.58%)
Jan 22, 2018 0.1050 0.1580 0.1020 0.1460 6,222,397 +0.05(+54.33%)
Jan 19, 2018 0.1000 0.1055 0.0784 0.0946 1,990,790 -0.01(-6.75%)
Jan 18, 2018 0.1142 0.1150 0.0950 0.1014 1,078,957 -0.01(-9.42%)
Jan 17, 2018 0.1060 0.1179 0.1000 0.1120 1,876,036 +0.00(+3.70%)
Jan 16, 2018 0.1267 0.1267 0.1050 0.1080 1,082,337 -0.01(-9.40%)
Jan 12, 2018 0.1192 0.1192 0.1192 0 -0.01(-8.24%)
Jan 11, 2018 0.1025 0.1400 0.0900 0.1299 5,080,928 +0.03(+31.35%)
Jan 10, 2018 0.1100 0.1200 0.0950 0.0989 2,559,838 -0.01(-10.01%)
Jan 09, 2018 0.0750 0.1100 0.0750 0.1099 6,144,853 +0.03(+45.56%)
Jan 08, 2018 0.0720 0.0799 0.0640 0.0755 1,803,959 +0.01(+7.86%)
Jan 05, 2018 0.0600 0.0800 0.0520 0.0700 2,780,569 +0.01(+22.81%)
Jan 04, 2018 0.0800 0.0803 0.0400 0.0570 5,984,141 -0.02(-25.88%)
Jan 03, 2018 0.0700 0.0900 0.0562 0.0769 5,985,065 +0.01(+10.01%)
Jan 02, 2018 0.0605 0.0700 0.0599 0.0699 1,835,139 +0.01(+16.02%)
Dec 29, 2017 0.0602 0.0602 0.0602 0 +0.00(+3.17%)
Dec 28, 2017 0.0527 0.0625 0.0500 0.0584 3,318,074 +0.01(+10.82%)
Dec 27, 2017 0.0528 0.0528 0.0490 0.0527 1,189,685 -0.00(-0.19%)
Dec 26, 2017 0.0427 0.0540 0.0400 0.0528 1,826,561 +0.01(+22.79%)
Dec 22, 2017 0.0401 0.0460 0.0380 0.0430 369,389 -0.00(-4.44%)
Dec 21, 2017 0.0440 0.0460 0.0408 0.0450 279,062 +0.00(+4.60%)
Dec 20, 2017 0.0424 0.0459 0.0424 0.0430 444,955 -0.00(-6.48%)
Dec 19, 2017 0.0420 0.0476 0.0420 0.0460 353,240 -0.00(-0.11%)
Dec 18, 2017 0.0400 0.0480 0.0400 0.0461 178,791 -0.00(-4.06%)
Dec 15, 2017 0.0490 0.0493 0.0432 0.0480 762,910 +0.00(+5.49%)
Dec 14, 2017 0.0494 0.0494 0.0455 0.0455 549,145 -0.00(-7.89%)
Dec 13, 2017 0.0494 0.0494 0.0461 0.0494 97,326 +0.00(+2.49%)
Dec 12, 2017 0.0465 0.0495 0.0430 0.0482 399,519 +0.00(+2.55%)
Dec 11, 2017 0.0500 0.0500 0.0470 0.0470 431,520 -0.00(-6.00%)
Dec 08, 2017 0.0498 0.0500 0.0470 0.0500 671,991 +0.00(+0.93%)
Dec 07, 2017 0.0529 0.0529 0.0461 0.0495 291,185 -0.00(-6.18%)
Dec 06, 2017 0.0550 0.0551 0.0480 0.0528 550,980 -0.00(-4.86%)
Dec 05, 2017 0.0529 0.0555 0.0471 0.0555 645,088 +0.01(+15.62%)
Dec 04, 2017 0.0480 0.0580 0.0425 0.0480 198,729 +0.00(+0.00%)
Dec 01, 2017 0.0487 0.0490 0.0479 0.0480 481,098 -0.00(-2.04%)
Nov 30, 2017 0.0500 0.0535 0.0479 0.0490 472,065 -0.00(-1.01%)
Nov 29, 2017 0.0550 0.0550 0.0460 0.0495 469,051 -0.01(-9.84%)
Nov 28, 2017 0.0700 0.0700 0.0480 0.0549 870,566 -0.00(-0.18%)
Nov 27, 2017 0.0680 0.0680 0.0520 0.0550 412,203 -0.01(-15.77%)
Nov 24, 2017 0.0680 0.0680 0.0636 0.0653 35,582 -0.00(-3.97%)
Nov 22, 2017 0.0630 0.0700 0.0582 0.0680 437,142 +0.00(+1.72%)
Nov 21, 2017 0.0750 0.0750 0.0570 0.0669 1,083,082 -0.00(-0.96%)
Nov 20, 2017 0.0645 0.0700 0.0561 0.0675 409,445 +0.01(+12.50%)
Nov 17, 2017 0.0740 0.0740 0.0600 0.0600 629,111 -0.01(-11.11%)
Nov 16, 2017 0.0699 0.0725 0.0650 0.0675 665,321 -0.00(-0.74%)
Nov 15, 2017 0.0599 0.0720 0.0588 0.0680 292,684 +0.01(+15.45%)
Nov 14, 2017 0.0675 0.0675 0.0588 0.0589 386,552 +0.00(+0.17%)
Nov 13, 2017 0.0600 0.0725 0.0579 0.0588 526,021 +0.00(+5.00%)
Nov 10, 2017 0.0695 0.0725 0.0556 0.0560 797,715 -0.02(-21.57%)
Nov 09, 2017 0.0650 0.0720 0.0562 0.0714 1,212,097 +0.01(+24.39%)
Nov 08, 2017 0.0433 0.0600 0.0420 0.0574 1,868,821 +0.02(+36.67%)
Nov 07, 2017 0.0400 0.0449 0.0400 0.0420 593,113 +0.00(+10.53%)
Nov 06, 2017 0.0400 0.0414 0.0370 0.0380 274,722 -0.00(-3.80%)
Nov 03, 2017 0.0370 0.0400 0.0369 0.0395 345,104 +0.00(+7.34%)
Nov 02, 2017 0.0300 0.0370 0.0282 0.0368 567,966 +0.01(+22.67%)
Nov 01, 2017 0.0307 0.0307 0.0300 0.0300 41,000 -0.00(-2.91%)
Oct 31, 2017 0.0314 0.0329 0.0300 0.0309 68,857 -0.00(-1.75%)
Oct 30, 2017 0.0319 0.0340 0.0314 0.0314 85,640 +0.00(+4.83%)
Oct 27, 2017 0.0339 0.0339 0.0300 0.0300 64,859 -0.00(-0.99%)
Oct 26, 2017 0.0293 0.0374 0.0293 0.0303 215,996 +0.00(+1.00%)
Oct 25, 2017 0.0265 0.0300 0.0265 0.0300 69,300 +0.00(+5.26%)
Oct 24, 2017 0.0307 0.0320 0.0270 0.0285 638,626 +0.00(+4.78%)
Oct 23, 2017 0.0390 0.0390 0.0272 0.0272 245,557 -0.01(-18.81%)
Oct 20, 2017 0.0359 0.0368 0.0321 0.0335 56,155 -0.00(-4.29%)
Oct 19, 2017 0.0310 0.0350 0.0282 0.0350 131,297 +0.01(+17.85%)
Oct 18, 2017 0.0320 0.0322 0.0274 0.0297 422,314 -0.00(-4.19%)
Oct 17, 2017 0.0300 0.0330 0.0300 0.0310 327,175 -0.00(-1.43%)
Oct 16, 2017 0.0341 0.0400 0.0300 0.0314 527,133 -0.01(-21.18%)
Oct 13, 2017 0.0354 0.0399 0.0313 0.0399 292,040 +0.00(+7.84%)
Oct 12, 2017 0.0398 0.0400 0.0370 0.0370 28,550 -0.00(-5.13%)
Oct 11, 2017 0.0394 0.0399 0.0386 0.0390 29,610 +0.00(+11.43%)
Oct 10, 2017 0.0390 0.0400 0.0349 0.0350 410,633 -0.01(-14.63%)
Oct 09, 2017 0.0415 0.0415 0.0333 0.0410 556,445 +0.00(+0.74%)
Oct 06, 2017 0.0419 0.0419 0.0400 0.0407 36,700 -0.00(-3.10%)
Oct 05, 2017 0.0395 0.0420 0.0395 0.0420 32,450 +0.00(+5.79%)
Oct 04, 2017 0.0411 0.0420 0.0393 0.0397 21,250 +0.00(+4.47%)
Oct 03, 2017 0.0417 0.0420 0.0380 0.0380 78,980 -0.00(-7.77%)
Oct 02, 2017 0.0472 0.0472 0.0412 0.0412 39,725 -0.00(-1.90%)
Sep 29, 2017 0.0382 0.0472 0.0382 0.0420 129,045 +0.00(+0.00%)
Sep 28, 2017 0.0430 0.0430 0.0415 0.0420 23,500 -0.00(-2.33%)
Sep 27, 2017 0.0440 0.0440 0.0410 0.0430 96,865 -0.00(-2.27%)
Sep 26, 2017 0.0396 0.0450 0.0395 0.0440 91,739 +0.00(+6.80%)
Sep 25, 2017 0.0430 0.0430 0.0380 0.0412 55,652 +0.00(+0.00%)
Sep 22, 2017 0.0380 0.0412 0.0380 0.0412 60,203 +0.00(+8.42%)
Sep 21, 2017 0.0410 0.0440 0.0380 0.0380 264,164 -0.00(-11.09%)
Sep 20, 2017 0.0408 0.0450 0.0408 0.0427 46,485 -0.00(-2.86%)
Sep 19, 2017 0.0439 0.0464 0.0400 0.0440 190,262 +0.00(+0.13%)
Sep 18, 2017 0.0450 0.0450 0.0333 0.0439 491,963 -0.01(-11.76%)
Sep 15, 2017 0.0488 0.0498 0.0472 0.0498 68,225 +0.00(+2.79%)
Sep 14, 2017 0.0470 0.0500 0.0451 0.0485 157,527 -0.00(-6.47%)
Sep 13, 2017 0.0495 0.0520 0.0495 0.0518 314,964 +0.01(+15.11%)
Sep 12, 2017 0.0460 0.0529 0.0430 0.0450 614,973 -0.01(-20.91%)
Sep 11, 2017 0.0465 0.0569 0.0441 0.0569 105,132 +0.01(+10.27%)
Sep 08, 2017 0.0530 0.0548 0.0466 0.0516 609,484 -0.01(-10.57%)
Sep 07, 2017 0.0650 0.0650 0.0510 0.0577 712,243 -0.01(-11.24%)
Sep 06, 2017 0.0668 0.0710 0.0623 0.0650 102,857 -0.01(-8.32%)
Sep 05, 2017 0.0650 0.0709 0.0650 0.0709 199,986 +0.00(+5.04%)
Sep 01, 2017 0.0705 0.0710 0.0670 0.0675 168,895 -0.00(-3.57%)
Aug 31, 2017 0.0713 0.0720 0.0637 0.0700 110,528 +0.01(+7.69%)
Aug 30, 2017 0.0768 0.0769 0.0650 0.0650 139,879 -0.01(-12.53%)
Aug 29, 2017 0.0830 0.0840 0.0743 0.0743 333,162 -0.01(-11.01%)
Aug 28, 2017 0.0815 0.0850 0.0705 0.0835 375,756 +0.00(+2.45%)
Aug 25, 2017 0.0870 0.0870 0.0815 0.0815 160,419 -0.00(-3.78%)
Aug 24, 2017 0.0870 0.0870 0.0820 0.0847 277,751 +0.00(+3.93%)
Aug 23, 2017 0.0870 0.0890 0.0750 0.0815 580,019 +0.00(+4.49%)
Aug 22, 2017 0.0724 0.0850 0.0680 0.0780 533,418 +0.01(+18.36%)
Aug 21, 2017 0.0640 0.0750 0.0585 0.0659 433,337 +0.01(+19.82%)
Aug 18, 2017 0.0750 0.0750 0.0550 0.0550 235,588 -0.02(-21.43%)
Aug 17, 2017 0.0725 0.0750 0.0650 0.0700 386,461 +0.00(+0.00%)
Aug 16, 2017 0.0600 0.0750 0.0520 0.0700 593,468 +0.01(+25.00%)
Aug 15, 2017 0.0500 0.0600 0.0492 0.0560 539,526 +0.01(+20.43%)
Aug 14, 2017 0.0440 0.0897 0.0406 0.0465 211,233 +0.00(+5.68%)
Aug 11, 2017 0.0382 0.0445 0.0382 0.0440 117,049 +0.00(+2.33%)
Aug 10, 2017 0.0449 0.0478 0.0381 0.0430 477,851 +0.00(+12.27%)
Aug 09, 2017 0.0358 0.0450 0.0358 0.0383 20,410 -0.01(-15.32%)
Aug 08, 2017 0.0440 0.0470 0.0423 0.0452 145,193 +0.00(+9.91%)
Aug 07, 2017 0.0450 0.0450 0.0411 0.0411 32,900 -0.00(-6.48%)
Aug 04, 2017 0.0440 0.0465 0.0345 0.0440 222,404 +0.00(+0.00%)
Aug 03, 2017 0.0440 0.0440 0.0427 0.0440 38,608 +0.00(+0.00%)
Aug 02, 2017 0.0462 0.0462 0.0400 0.0440 125,500 +0.00(+3.41%)
Aug 01, 2017 0.0406 0.0449 0.0406 0.0425 140,826 +0.00(+1.31%)
Jul 31, 2017 0.0389 0.0459 0.0389 0.0420 105,199 -0.00(-0.24%)
Jul 28, 2017 0.0481 0.0481 0.0421 0.0421 75,859 -0.00(-6.12%)
Jul 27, 2017 0.0435 0.0450 0.0435 0.0448 156,045 +0.00(+6.77%)
Jul 26, 2017 0.0493 0.0493 0.0415 0.0420 395,610 -0.00(-5.21%)
Jul 25, 2017 0.0454 0.0475 0.0421 0.0443 244,548 +0.00(+8.87%)
Jul 24, 2017 0.0461 0.0461 0.0403 0.0407 85,350 -0.01(-11.52%)
Jul 21, 2017 0.0549 0.0549 0.0460 0.0460 186,721 -0.00(-8.00%)
Jul 20, 2017 0.0541 0.0550 0.0500 0.0500 144,428 -0.01(-13.79%)
Jul 19, 2017 0.0590 0.0600 0.0510 0.0580 171,340 +0.00(+7.21%)
Jul 18, 2017 0.0485 0.0650 0.0475 0.0541 556,363 +0.01(+10.70%)
Jul 17, 2017 0.0400 0.0500 0.0400 0.0489 143,164 +0.01(+26.94%)
Jul 14, 2017 0.0400 0.0415 0.0385 0.0385 128,735 +0.00(+0.79%)
Jul 13, 2017 0.0420 0.0420 0.0381 0.0382 36,265 -0.00(-8.87%)
Jul 12, 2017 0.0450 0.0450 0.0419 0.0419 47,811 -0.00(-6.85%)
Jul 11, 2017 0.0411 0.0450 0.0381 0.0450 196,896 +0.01(+15.38%)
Jul 10, 2017 0.0450 0.0495 0.0390 0.0390 238,634 +0.00(+2.09%)
Jul 07, 2017 0.0485 0.0492 0.0362 0.0382 168,444 +0.00(+9.14%)
Jul 06, 2017 0.0430 0.0500 0.0330 0.0350 160,059 -0.01(-22.22%)
Jul 05, 2017 0.0547 0.0550 0.0450 0.0450 62,256 -0.01(-15.89%)
Jul 03, 2017 0.0450 0.0600 0.0450 0.0535 161,929 +0.00(+7.00%)
Jun 30, 2017 0.0590 0.0590 0.0450 0.0500 133,843 -0.00(-0.99%)
Jun 29, 2017 0.0600 0.0600 0.0493 0.0505 288,105 -0.00(-1.94%)
Jun 28, 2017 0.0420 0.0515 0.0376 0.0515 738,649 +0.01(+27.38%)
Jun 27, 2017 0.0430 0.0450 0.0394 0.0404 359,167 +0.01(+15.51%)
Jun 26, 2017 0.0369 0.0399 0.0310 0.0350 238,395 +0.00(+0.29%)
Jun 23, 2017 0.0370 0.0370 0.0313 0.0349 110,000 -0.00(-5.68%)
Jun 22, 2017 0.0406 0.0406 0.0315 0.0370 126,398 +0.00(+12.12%)
Jun 21, 2017 0.0331 0.0331 0.0330 0.0330 19,130 -0.01(-16.46%)
Jun 20, 2017 0.0395 0.0395 0.0389 0.0395 10,507 +0.01(+19.70%)
Jun 19, 2017 0.0330 0.0330 0.0330 0.0330 30,000 -0.00(-0.30%)
Jun 16, 2017 0.0350 0.0439 0.0330 0.0331 21,700 -0.00(-5.43%)
Jun 15, 2017 0.0375 0.0400 0.0350 0.0350 38,150 -0.00(-6.54%)
Jun 14, 2017 0.0350 0.0374 0.0350 0.0374 1,098 +0.00(+0.40%)
Jun 13, 2017 0.0340 0.0373 0.0300 0.0373 205,294 +0.00(+6.57%)
Jun 12, 2017 0.0450 0.0450 0.0310 0.0350 124,700 -0.01(-22.22%)
Jun 09, 2017 0.0450 0.0450 0.0422 0.0450 42,800 +0.00(+2.27%)
Jun 08, 2017 0.0500 0.0500 0.0422 0.0440 15,464 -0.00(-7.37%)
Jun 07, 2017 0.0500 0.0500 0.0403 0.0475 105,010 -0.00(-5.00%)
Jun 06, 2017 0.0495 0.0500 0.0466 0.0500 129,484 +0.00(+2.04%)
Jun 05, 2017 0.0483 0.0500 0.0466 0.0490 28,053 +0.00(+3.70%)
Jun 02, 2017 0.0495 0.0495 0.0465 0.0473 7,000 -0.00(-3.57%)
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.