Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioelectronics Corp (OP: BIEL )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 3:03 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, 2013 0.0018 0.0020 0.0017 0.0020 7,739,324 +0.00(+11.11%)
May 30, 2013 0.0018 0.0021 0.0018 0.0018 16,940,884 -0.00(-5.26%)
May 29, 2013 0.0020 0.0022 0.0018 0.0019 33,206,234 +0.00(+5.56%)
May 28, 2013 0.0018 0.0019 0.0017 0.0018 24,936,030 -0.00(-5.26%)
May 24, 2013 0.0020 0.0020 0.0018 0.0019 13,113,900 -0.00(-5.00%)
May 23, 2013 0.0019 0.0021 0.0018 0.0020 9,864,480 -0.00(-4.76%)
May 22, 2013 0.0020 0.0021 0.0019 0.0021 1,637,035 +0.00(+5.00%)
May 21, 2013 0.0020 0.0020 0.0017 0.0020 37,586,272 +0.00(+0.00%)
May 20, 2013 0.0018 0.0021 0.0017 0.0020 30,495,140 +0.00(+0.00%)
May 17, 2013 0.0020 0.0021 0.0017 0.0020 14,333,333 +0.00(+0.00%)
May 16, 2013 0.0020 0.0020 0.0018 0.0020 2,397,000 +0.00(+0.00%)
May 15, 2013 0.0019 0.0022 0.0017 0.0020 14,680,853 +0.00(+11.11%)
May 13, 2013 0.0019 0.0019 0.0016 0.0018 94,082,160 -0.00(-5.26%)
May 10, 2013 0.0020 0.0023 0.0018 0.0019 39,466,228 -0.00(-17.39%)
May 09, 2013 0.0023 0.0023 0.0021 0.0023 23,110,062 +0.00(+0.00%)
May 08, 2013 0.0028 0.0028 0.0023 0.0023 27,137,154 -0.00(-17.86%)
May 07, 2013 0.0022 0.0028 0.0022 0.0028 4,700,623 +0.00(+0.00%)
May 06, 2013 0.0028 0.0028 0.0023 0.0028 5,489,596 +0.00(+0.00%)
May 03, 2013 0.0030 0.0029 0.0025 0.0028 4,016,419 -0.00(-3.45%)
May 02, 2013 0.0027 0.0030 0.0025 0.0029 30,715,672 +0.00(+26.09%)
May 01, 2013 0.0025 0.0025 0.0017 0.0023 2,966,058 +0.00(+35.29%)
Apr 30, 2013 0.0018 0.0018 0.0017 0.0017 14,557,108 -0.00(-5.56%)
Apr 29, 2013 0.0020 0.0020 0.0017 0.0018 38,892,840 -0.00(-10.00%)
Apr 26, 2013 0.0021 0.0021 0.0020 0.0020 21,345,506 -0.00(-4.76%)
Apr 25, 2013 0.0023 0.0027 0.0020 0.0021 15,841,643 -0.00(-22.22%)
Apr 24, 2013 0.0027 0.0027 0.0023 0.0027 10,654,967 +0.00(+8.00%)
Apr 23, 2013 0.0027 0.0028 0.0024 0.0025 5,783,247 -0.00(-7.41%)
Apr 22, 2013 0.0027 0.0027 0.0026 0.0027 1,297,865 +0.00(+0.00%)
Apr 19, 2013 0.0023 0.0027 0.0023 0.0027 3,418,536 +0.00(+0.00%)
Apr 18, 2013 0.0027 0.0027 0.0024 0.0027 1,846,834 +0.00(+0.00%)
Apr 17, 2013 0.0025 0.0027 0.0025 0.0027 8,748,645 +0.00(+3.85%)
Apr 16, 2013 0.0027 0.0027 0.0025 0.0026 9,529,400 -0.00(-3.70%)
Apr 15, 2013 0.0023 0.0027 0.0023 0.0027 4,161,042 +0.00(+3.85%)
Apr 12, 2013 0.0025 0.0027 0.0024 0.0026 8,226,149 -0.00(-3.70%)
Apr 11, 2013 0.0023 0.0029 0.0023 0.0027 8,852,696 -0.00(-6.90%)
Apr 10, 2013 0.0030 0.0030 0.0023 0.0029 4,688,112 +0.00(+3.57%)
Apr 09, 2013 0.0030 0.0030 0.0022 0.0028 14,791,670 -0.00(-9.68%)
Apr 08, 2013 0.0029 0.0033 0.0027 0.0031 2,526,949 -0.00(-3.13%)
Apr 05, 2013 0.0034 0.0034 0.0029 0.0032 4,630,616 -0.00(-3.03%)
Apr 04, 2013 0.0035 0.0035 0.0026 0.0033 4,261,232 +0.00(+0.00%)
Apr 03, 2013 0.0026 0.0034 0.0026 0.0033 18,761,556 +0.00(+22.22%)
Apr 02, 2013 0.0030 0.0030 0.0026 0.0027 14,894,051 -0.00(-10.00%)
Apr 01, 2013 0.0038 0.0042 0.0030 0.0030 28,029,664 -0.00(-25.00%)
Mar 28, 2013 0.0044 0.0049 0.0038 0.0040 20,339,064 -0.00(-13.04%)
Mar 27, 2013 0.0050 0.0050 0.0040 0.0046 14,937,008 -0.00(-11.54%)
Mar 26, 2013 0.0047 0.0066 0.0045 0.0052 51,026,080 +0.00(+10.64%)
Mar 25, 2013 0.0034 0.0047 0.0034 0.0047 35,970,116 +0.00(+56.67%)
Mar 22, 2013 0.0028 0.0033 0.0026 0.0030 13,089,572 +0.00(+11.11%)
Mar 21, 2013 0.0027 0.0028 0.0025 0.0027 9,807,760 +0.00(+0.00%)
Mar 20, 2013 0.0029 0.0029 0.0026 0.0027 12,282,140 -0.00(-6.90%)
Mar 19, 2013 0.0029 0.0029 0.0026 0.0029 23,793,636 +0.00(+0.00%)
Mar 18, 2013 0.0020 0.0030 0.0018 0.0029 23,641,124 +0.00(+52.63%)
Mar 15, 2013 0.0018 0.0020 0.0018 0.0019 9,070,926 +0.00(+5.56%)
Mar 14, 2013 0.0018 0.0018 0.0016 0.0018 3,387,489 +0.00(+0.00%)
Mar 13, 2013 0.0016 0.0018 0.0015 0.0018 3,327,627 +0.00(+12.50%)
Mar 12, 2013 0.0015 0.0017 0.0015 0.0016 1,846,000 -0.00(-5.88%)
Mar 11, 2013 0.0017 0.0017 0.0015 0.0017 2,838,600 +0.00(+13.33%)
Mar 08, 2013 0.0014 0.0017 0.0014 0.0015 3,660,800 +0.00(+0.00%)
Mar 07, 2013 0.0016 0.0016 0.0014 0.0015 3,286,771 -0.00(-6.25%)
Mar 06, 2013 0.0016 0.0016 0.0014 0.0016 1,457,100 -0.00(-5.88%)
Mar 05, 2013 0.0016 0.0017 0.0014 0.0017 2,872,922 +0.00(+13.33%)
Mar 04, 2013 0.0015 0.0017 0.0013 0.0015 20,614,548 -0.00(-11.76%)
Mar 01, 2013 0.0017 0.0017 0.0015 0.0017 6,338,500 +0.00(+0.00%)
Feb 28, 2013 0.0016 0.0017 0.0014 0.0017 14,175,783 +0.00(+13.33%)
Feb 27, 2013 0.0016 0.0017 0.0015 0.0015 7,272,505 -0.00(-6.25%)
Feb 26, 2013 0.0017 0.0018 0.0016 0.0016 14,981,654 -0.00(-5.88%)
Feb 25, 2013 0.0015 0.0017 0.0015 0.0017 18,639,868 +0.00(+6.25%)
Feb 22, 2013 0.0015 0.0016 0.0014 0.0016 26,501,056 -0.00(-5.88%)
Feb 21, 2013 0.0017 0.0018 0.0015 0.0017 15,433,500 -0.00(-5.56%)
Feb 20, 2013 0.0017 0.0018 0.0015 0.0018 18,769,268 +0.00(+0.00%)
Feb 19, 2013 0.0018 0.0019 0.0015 0.0018 43,394,336 -0.00(-5.26%)
Feb 15, 2013 0.0018 0.0019 0.0016 0.0019 12,548,185 +0.00(+0.00%)
Feb 14, 2013 0.0019 0.0021 0.0016 0.0019 23,725,826 -0.00(-5.00%)
Feb 13, 2013 0.0019 0.0020 0.0018 0.0020 540,370 +0.00(+0.00%)
Feb 12, 2013 0.0020 0.0020 0.0019 0.0020 1,233,800 +0.00(+0.00%)
Feb 11, 2013 0.0020 0.0020 0.0018 0.0020 659,000 +0.00(+0.00%)
Feb 08, 2013 0.0018 0.0020 0.0018 0.0020 2,073,655 +0.00(+5.26%)
Feb 07, 2013 0.0017 0.0020 0.0017 0.0019 703,303 -0.00(-5.00%)
Feb 06, 2013 0.0017 0.0020 0.0017 0.0020 2,305,868 +0.00(+5.26%)
Feb 04, 2013 0.0018 0.0019 0.0016 0.0019 473,625 +0.00(+5.56%)
Feb 01, 2013 0.0017 0.0020 0.0016 0.0018 1,945,229 +0.00(+5.88%)
Jan 31, 2013 0.0019 0.0019 0.0017 0.0017 1,191,220 -0.00(-10.53%)
Jan 30, 2013 0.0017 0.0019 0.0017 0.0019 526,468 -0.00(-5.00%)
Jan 29, 2013 0.0018 0.0020 0.0017 0.0020 2,857,722 +0.00(+17.65%)
Jan 28, 2013 0.0018 0.0018 0.0016 0.0017 4,610,999 -0.00(-5.56%)
Jan 25, 2013 0.0018 0.0020 0.0017 0.0018 9,154,431 +0.00(+0.00%)
Jan 24, 2013 0.0020 0.0021 0.0018 0.0018 8,121,720 -0.00(-14.29%)
Jan 23, 2013 0.0022 0.0022 0.0019 0.0021 2,029,516 +0.00(+0.00%)
Jan 22, 2013 0.0019 0.0021 0.0018 0.0021 1,591,181 +0.00(+5.00%)
Jan 18, 2013 0.0020 0.0020 0.0019 0.0020 369,496 +0.00(+0.00%)
Jan 17, 2013 0.0018 0.0020 0.0018 0.0020 2,790,045 +0.00(+0.00%)
Jan 16, 2013 0.0018 0.0020 0.0018 0.0020 520,099 +0.00(+0.00%)
Jan 15, 2013 0.0019 0.0021 0.0018 0.0020 12,851,591 +0.00(+0.00%)
Jan 14, 2013 0.0020 0.0021 0.0019 0.0020 4,806,758 -0.00(-4.76%)
Jan 12, 2013 0.0021 0.0021 0.0020 0.0021 3,980,000 +0.00(+0.00%)
Jan 11, 2013 0.0021 0.0021 0.0020 0.0021 3,980,000 +0.00(+5.00%)
Jan 10, 2013 0.0019 0.0021 0.0019 0.0020 1,581,800 -0.00(-4.76%)
Jan 09, 2013 0.0021 0.0021 0.0019 0.0021 3,712,414 +0.00(+0.00%)
Jan 08, 2013 0.0020 0.0021 0.0020 0.0021 1,056,225 +0.00(+0.00%)
Jan 07, 2013 0.0019 0.0021 0.0019 0.0021 3,276,315 +0.00(+5.00%)
Jan 04, 2013 0.0020 0.0020 0.0019 0.0020 795,957 +0.00(+0.00%)
Jan 03, 2013 0.0020 0.0020 0.0019 0.0020 583,000 +0.00(+11.11%)
Jan 02, 2013 0.0018 0.0022 0.0017 0.0018 4,110,000 +0.00(+0.00%)
Dec 31, 2012 0.0017 0.0018 0.0015 0.0018 6,295,706 +0.00(+0.00%)
Dec 28, 2012 0.0015 0.0018 0.0014 0.0018 31,834,846 +0.00(+0.00%)
Dec 27, 2012 0.0018 0.0021 0.0013 0.0018 26,167,872 -0.00(-10.00%)
Dec 26, 2012 0.0020 0.0022 0.0020 0.0020 1,936,657 +0.00(+0.00%)
Dec 24, 2012 0.0020 0.0021 0.0020 0.0020 422,478 -0.00(-13.04%)
Dec 21, 2012 0.0020 0.0023 0.0020 0.0023 2,963,500 +0.00(+0.00%)
Dec 20, 2012 0.0020 0.0023 0.0020 0.0023 1,080,217 +0.00(+4.55%)
Dec 19, 2012 0.0020 0.0023 0.0020 0.0022 2,747,532 -0.00(-4.35%)
Dec 18, 2012 0.0023 0.0024 0.0020 0.0023 815,281 -0.00(-4.17%)
Dec 17, 2012 0.0018 0.0024 0.0018 0.0024 1,976,400 +0.00(+0.00%)
Dec 14, 2012 0.0023 0.0025 0.0022 0.0024 664,975 +0.00(+0.00%)
Dec 13, 2012 0.0021 0.0025 0.0021 0.0024 1,106,936 -0.00(-4.00%)
Dec 12, 2012 0.0020 0.0025 0.0020 0.0025 9,404,711 +0.00(+25.00%)
Dec 11, 2012 0.0020 0.0021 0.0018 0.0020 9,492,000 -0.00(-9.09%)
Dec 10, 2012 0.0021 0.0022 0.0020 0.0022 330,680 +0.00(+0.00%)
Dec 07, 2012 0.0022 0.0022 0.0020 0.0022 1,106,175 +0.00(+0.00%)
Dec 06, 2012 0.0020 0.0023 0.0020 0.0022 2,360,550 -0.00(-4.35%)
Dec 05, 2012 0.0021 0.0023 0.0020 0.0023 1,900,500 +0.00(+4.55%)
Dec 04, 2012 0.0021 0.0022 0.0020 0.0022 4,018,430 +0.00(+4.76%)
Nov 30, 2012 0.0022 0.0022 0.0021 0.0021 788,900 +0.00(+0.00%)
Nov 29, 2012 0.0021 0.0023 0.0021 0.0021 184,000 -0.00(-4.55%)
Nov 28, 2012 0.0021 0.0023 0.0021 0.0022 5,324,944 +0.00(+0.00%)
Nov 27, 2012 0.0022 0.0022 0.0021 0.0022 1,152,000 +0.00(+0.00%)
Nov 26, 2012 0.0020 0.0022 0.0020 0.0022 2,977,562 -0.00(-4.35%)
Nov 24, 2012 0.0020 0.0024 0.0020 0.0023 367,943 +0.00(+0.00%)
Nov 23, 2012 0.0020 0.0024 0.0020 0.0023 367,943 +0.00(+4.55%)
Nov 21, 2012 0.0020 0.0024 0.0020 0.0022 2,843,000 +0.00(+0.00%)
Nov 20, 2012 0.0023 0.0026 0.0021 0.0022 7,852,058 -0.00(-15.38%)
Nov 19, 2012 0.0023 0.0026 0.0023 0.0026 583,870 +0.00(+0.00%)
Nov 16, 2012 0.0023 0.0026 0.0023 0.0026 76,500 +0.00(+4.00%)
Nov 15, 2012 0.0027 0.0027 0.0023 0.0025 223,258 -0.00(-3.85%)
Nov 14, 2012 0.0023 0.0027 0.0023 0.0026 562,500 -0.00(-3.70%)
Nov 13, 2012 0.0028 0.0028 0.0023 0.0027 1,130,665 -0.00(-3.57%)
Nov 12, 2012 0.0023 0.0028 0.0023 0.0028 2,453,903 +0.00(+16.67%)
Nov 09, 2012 0.0025 0.0025 0.0023 0.0024 2,527,250 -0.00(-14.29%)
Nov 08, 2012 0.0025 0.0028 0.0025 0.0028 915,205 +0.00(+12.00%)
Nov 07, 2012 0.0024 0.0025 0.0024 0.0025 1,168,355 +0.00(+0.00%)
Nov 06, 2012 0.0025 0.0025 0.0024 0.0025 1,300,575 -0.00(-3.85%)
Nov 05, 2012 0.0027 0.0028 0.0025 0.0026 581,850 -0.00(-3.70%)
Nov 02, 2012 0.0030 0.0030 0.0025 0.0027 948,000 -0.00(-3.57%)
Nov 01, 2012 0.0025 0.0029 0.0025 0.0028 516,130 +0.00(+3.70%)
Oct 31, 2012 0.0027 0.0027 0.0025 0.0027 1,027,000 +0.00(+0.00%)
Oct 26, 2012 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Oct 25, 2012 0.0023 0.0028 0.0023 0.0027 12,796,996 +0.00(+8.00%)
Oct 24, 2012 0.0023 0.0025 0.0023 0.0025 850,875 -0.00(-7.41%)
Oct 23, 2012 0.0030 0.0030 0.0023 0.0027 395,100 +0.00(+0.00%)
Oct 19, 2012 0.0025 0.0027 0.0025 0.0027 856,640 +0.00(+8.00%)
Oct 18, 2012 0.0023 0.0025 0.0023 0.0025 991,400 +0.00(+4.17%)
Oct 17, 2012 0.0023 0.0025 0.0023 0.0024 2,318,300 -0.00(-4.00%)
Oct 16, 2012 0.0020 0.0025 0.0020 0.0025 165,620 +0.00(+4.17%)
Oct 15, 2012 0.0022 0.0027 0.0022 0.0024 1,356,958 -0.00(-4.00%)
Oct 12, 2012 0.0025 0.0027 0.0024 0.0025 3,066,877 -0.00(-7.41%)
Oct 11, 2012 0.0026 0.0029 0.0023 0.0027 13,293,503 +0.00(+3.85%)
Oct 10, 2012 0.0022 0.0026 0.0022 0.0026 344,500 +0.00(+8.33%)
Oct 09, 2012 0.0025 0.0027 0.0023 0.0024 677,800 -0.00(-11.11%)
Oct 08, 2012 0.0021 0.0028 0.0021 0.0027 641,500 +0.00(+12.50%)
Oct 06, 2012 0.0025 0.0025 0.0022 0.0024 2,561,620 +0.00(+0.00%)
Oct 05, 2012 0.0025 0.0025 0.0022 0.0024 2,561,620 -0.00(-4.00%)
Oct 04, 2012 0.0020 0.0025 0.0020 0.0025 352,900 +0.00(+19.05%)
Oct 03, 2012 0.0023 0.0025 0.0020 0.0021 3,359,000 -0.00(-8.70%)
Oct 02, 2012 0.0024 0.0025 0.0023 0.0023 1,717,000 -0.00(-4.17%)
Oct 01, 2012 0.0024 0.0024 0.0022 0.0024 1,370,000 +0.00(+0.00%)
Sep 28, 2012 0.0025 0.0025 0.0020 0.0024 416,000 -0.00(-7.69%)
Sep 27, 2012 0.0026 0.0026 0.0025 0.0026 2,274,300 +0.00(+0.00%)
Sep 26, 2012 0.0026 0.0026 0.0023 0.0026 2,865,924 +0.00(+8.33%)
Sep 25, 2012 0.0029 0.0029 0.0019 0.0024 22,180,870 -0.00(-4.00%)
Sep 24, 2012 0.0030 0.0031 0.0022 0.0025 10,606,141 -0.00(-16.67%)
Sep 21, 2012 0.0032 0.0032 0.0024 0.0030 6,750,593 -0.00(-6.25%)
Sep 20, 2012 0.0030 0.0033 0.0025 0.0032 461,954 -0.00(-3.03%)
Sep 19, 2012 0.0025 0.0033 0.0025 0.0033 4,944,900 +0.00(+17.86%)
Sep 18, 2012 0.0027 0.0028 0.0025 0.0028 2,222,000 +0.00(+3.70%)
Sep 17, 2012 0.0025 0.0027 0.0025 0.0027 82,296 -0.00(-3.57%)
Sep 14, 2012 0.0026 0.0028 0.0025 0.0028 3,528,998 +0.00(+0.00%)
Sep 13, 2012 0.0025 0.0028 0.0024 0.0028 4,219,599 +0.00(+0.00%)
Sep 12, 2012 0.0028 0.0028 0.0025 0.0028 4,986,574 +0.00(+0.00%)
Sep 11, 2012 0.0027 0.0028 0.0025 0.0028 7,196,000 +0.00(+7.69%)
Sep 10, 2012 0.0025 0.0028 0.0025 0.0026 1,654,517 +0.00(+4.00%)
Sep 07, 2012 0.0025 0.0028 0.0025 0.0025 11,985,840 -0.00(-13.79%)
Sep 06, 2012 0.0032 0.0033 0.0027 0.0029 4,914,500 +0.00(+0.00%)
Sep 05, 2012 0.0030 0.0032 0.0029 0.0029 3,942,462 -0.00(-12.12%)
Sep 04, 2012 0.0030 0.0033 0.0026 0.0033 948,500 -0.00(-5.71%)
Aug 31, 2012 0.0040 0.0040 0.0030 0.0035 320,500 -0.00(-2.78%)
Aug 30, 2012 0.0032 0.0038 0.0032 0.0036 2,789,000 +0.00(+9.09%)
Aug 29, 2012 0.0030 0.0033 0.0022 0.0033 27,133,752 +0.00(+10.00%)
Aug 27, 2012 0.0033 0.0033 0.0030 0.0030 7,088,918 -0.00(-14.29%)
Aug 24, 2012 0.0036 0.0037 0.0033 0.0035 6,142,224 -0.00(-2.78%)
Aug 23, 2012 0.0044 0.0044 0.0036 0.0036 6,834,499 -0.00(-18.18%)
Aug 22, 2012 0.0038 0.0044 0.0036 0.0044 848,000 +0.00(+10.00%)
Aug 21, 2012 0.0041 0.0045 0.0037 0.0040 1,121,536 -0.00(-4.76%)
Aug 20, 2012 0.0040 0.0045 0.0040 0.0042 623,600 +0.00(+5.00%)
Aug 17, 2012 0.0040 0.0041 0.0040 0.0040 949,500 -0.00(-6.98%)
Aug 16, 2012 0.0045 0.0045 0.0039 0.0043 5,347,454 -0.00(-4.44%)
Aug 15, 2012 0.0041 0.0047 0.0041 0.0045 1,755,784 +0.00(+12.50%)
Aug 14, 2012 0.0034 0.0040 0.0034 0.0040 5,711,063 +0.00(+17.65%)
Aug 13, 2012 0.0035 0.0039 0.0034 0.0034 5,530,755 -0.00(-5.56%)
Aug 11, 2012 0.0040 0.0040 0.0036 0.0036 5,371,928 +0.00(+0.00%)
Aug 10, 2012 0.0040 0.0040 0.0036 0.0036 5,371,928 -0.00(-5.26%)
Aug 09, 2012 0.0043 0.0043 0.0031 0.0038 2,992,093 +0.00(+0.00%)
Aug 08, 2012 0.0043 0.0043 0.0038 0.0038 2,481,511 -0.00(-11.63%)
Aug 07, 2012 0.0040 0.0044 0.0036 0.0043 2,228,126 +0.00(+7.50%)
Aug 06, 2012 0.0040 0.0045 0.0040 0.0040 1,024,235 -0.00(-11.11%)
Aug 03, 2012 0.0045 0.0045 0.0040 0.0045 242,772 +0.00(+12.50%)
Aug 02, 2012 0.0040 0.0045 0.0040 0.0040 5,022,000 -0.00(-13.04%)
Aug 01, 2012 0.0043 0.0046 0.0040 0.0046 3,724,525 +0.00(+2.22%)
Jul 31, 2012 0.0043 0.0046 0.0043 0.0045 465,000 +0.00(+0.00%)
Jul 30, 2012 0.0042 0.0045 0.0042 0.0045 218,318 +0.00(+7.14%)
Jul 27, 2012 0.0043 0.0050 0.0042 0.0042 6,149,851 -0.00(-16.00%)
Jul 26, 2012 0.0046 0.0050 0.0044 0.0050 1,101,000 +0.00(+0.00%)
Jul 25, 2012 0.0045 0.0050 0.0045 0.0050 2,385,000 +0.00(+4.17%)
Jul 24, 2012 0.0043 0.0048 0.0043 0.0048 196,502 +0.00(+11.63%)
Jul 23, 2012 0.0043 0.0051 0.0042 0.0043 5,373,275 +0.00(+2.38%)
Jul 20, 2012 0.0046 0.0050 0.0042 0.0042 4,714,553 -0.00(-12.50%)
Jul 19, 2012 0.0051 0.0052 0.0045 0.0048 4,763,542 -0.00(-5.88%)
Jul 18, 2012 0.0046 0.0051 0.0046 0.0051 344,816 +0.00(+10.87%)
Jul 17, 2012 0.0051 0.0051 0.0045 0.0046 915,000 -0.00(-8.00%)
Jul 16, 2012 0.0046 0.0053 0.0044 0.0050 401,305 +0.00(+13.64%)
Jul 14, 2012 0.0045 0.0052 0.0042 0.0044 2,421,487 +0.00(+0.00%)
Jul 13, 2012 0.0045 0.0052 0.0042 0.0044 2,421,487 -0.00(-16.98%)
Jul 12, 2012 0.0045 0.0054 0.0045 0.0053 1,625,504 +0.00(+3.92%)
Jul 11, 2012 0.0050 0.0054 0.0050 0.0051 775,865 +0.00(+2.00%)
Jul 10, 2012 0.0048 0.0054 0.0048 0.0050 472,445 +0.00(+0.00%)
Jul 09, 2012 0.0053 0.0053 0.0050 0.0050 476,222 -0.00(-7.41%)
Jul 06, 2012 0.0050 0.0055 0.0050 0.0054 835,007 +0.00(+0.00%)
Jul 05, 2012 0.0048 0.0054 0.0045 0.0054 2,248,000 +0.00(+8.00%)
Jul 03, 2012 0.0049 0.0055 0.0045 0.0050 3,202,139 +0.00(+2.04%)
Jul 02, 2012 0.0048 0.0050 0.0046 0.0049 5,340,891 +0.00(+8.89%)
Jun 29, 2012 0.0048 0.0048 0.0042 0.0045 2,055,903 -0.00(-6.25%)
Jun 28, 2012 0.0041 0.0050 0.0040 0.0048 1,903,340 +0.00(+11.63%)
Jun 27, 2012 0.0048 0.0048 0.0040 0.0043 1,121,800 -0.00(-6.52%)
Jun 26, 2012 0.0045 0.0046 0.0040 0.0046 1,228,506 +0.00(+15.00%)
Jun 25, 2012 0.0050 0.0050 0.0040 0.0040 2,679,340 -0.00(-11.11%)
Jun 22, 2012 0.0043 0.0045 0.0042 0.0045 1,122,207 +0.00(+4.65%)
Jun 21, 2012 0.0044 0.0047 0.0041 0.0043 1,302,783 +0.00(+0.00%)
Jun 20, 2012 0.0046 0.0046 0.0041 0.0043 939,037 -0.00(-6.52%)
Jun 19, 2012 0.0046 0.0048 0.0041 0.0046 1,358,924 +0.00(+2.22%)
Jun 18, 2012 0.0042 0.0047 0.0035 0.0045 19,760,816 +0.00(+4.65%)
Jun 15, 2012 0.0045 0.0047 0.0042 0.0043 10,907,710 -0.00(-4.44%)
Jun 14, 2012 0.0060 0.0060 0.0042 0.0045 23,980,208 -0.00(-25.00%)
Jun 13, 2012 0.0053 0.0062 0.0050 0.0060 6,746,796 +0.00(+9.09%)
Jun 12, 2012 0.0062 0.0065 0.0055 0.0055 9,326,393 -0.00(-8.33%)
Jun 11, 2012 0.0051 0.0068 0.0050 0.0060 20,303,194 +0.00(+11.11%)
Jun 08, 2012 0.0054 0.0054 0.0051 0.0054 2,135,353 +0.00(+8.00%)
Jun 07, 2012 0.0052 0.0052 0.0050 0.0050 1,417,369 +0.00(+0.00%)
Jun 06, 2012 0.0050 0.0050 0.0048 0.0050 2,228,243 +0.00(+0.00%)
Jun 05, 2012 0.0054 0.0054 0.0050 0.0050 1,270,761 +0.00(+0.00%)
Jun 04, 2012 0.0040 0.0051 0.0040 0.0050 1,435,201 -0.00(-5.66%)
Jun 02, 2012 0.0038 0.0055 0.0038 0.0053 3,451,758 +0.00(+0.00%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.