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, 2019 0.0007 0.0007 0.0006 0.0007 16,851,800 +0.00(+0.00%)
May 30, 2019 0.0007 0.0007 0.0006 0.0007 10,853,570 +0.00(+0.00%)
May 29, 2019 0.0006 0.0007 0.0005 0.0007 89,928,008 +0.00(+40.00%)
May 28, 2019 0.0005 0.0006 0.0005 0.0005 16,989,432 -0.00(-16.67%)
May 24, 2019 0.0006 0.0006 0.0005 0.0006 42,572,204 +0.00(+0.00%)
May 23, 2019 0.0007 0.0007 0.0005 0.0006 325,499,840 -0.00(-14.29%)
May 22, 2019 0.0008 0.0008 0.0006 0.0007 143,545,968 +0.00(+0.00%)
May 21, 2019 0.0006 0.0008 0.0006 0.0007 16,125,570 +0.00(+0.00%)
May 20, 2019 0.0008 0.0008 0.0006 0.0007 183,866,832 -0.00(-12.50%)
May 17, 2019 0.0008 0.0009 0.0008 0.0008 48,159,304 +0.00(+14.29%)
May 16, 2019 0.0008 0.0008 0.0007 0.0007 46,008,124 -0.00(-12.50%)
May 15, 2019 0.0007 0.0008 0.0007 0.0008 28,975,150 +0.00(+0.00%)
May 14, 2019 0.0008 0.0008 0.0007 0.0008 14,530,817 +0.00(+0.00%)
May 13, 2019 0.0007 0.0008 0.0007 0.0008 17,741,312 +0.00(+0.00%)
May 10, 2019 0.0008 0.0008 0.0007 0.0008 9,844,100 +0.00(+0.00%)
May 09, 2019 0.0008 0.0008 0.0007 0.0008 30,667,000 +0.00(+14.29%)
May 08, 2019 0.0008 0.0008 0.0007 0.0007 19,303,736 -0.00(-12.50%)
May 07, 2019 0.0008 0.0008 0.0007 0.0008 7,752,000 +0.00(+0.00%)
May 06, 2019 0.0008 0.0008 0.0007 0.0008 5,280,491 +0.00(+0.00%)
May 03, 2019 0.0007 0.0008 0.0007 0.0008 32,704,600 +0.00(+14.29%)
May 02, 2019 0.0007 0.0008 0.0007 0.0007 18,392,202 +0.00(+0.00%)
May 01, 2019 0.0008 0.0008 0.0007 0.0007 2,578,000 -0.00(-12.50%)
Apr 30, 2019 0.0007 0.0008 0.0007 0.0008 8,927,783 +0.00(+0.00%)
Apr 29, 2019 0.0007 0.0008 0.0007 0.0008 8,025,181 +0.00(+0.00%)
Apr 26, 2019 0.0008 0.0008 0.0007 0.0008 10,105,100 +0.00(+14.29%)
Apr 25, 2019 0.0008 0.0008 0.0007 0.0007 4,438,750 -0.00(-12.50%)
Apr 24, 2019 0.0007 0.0008 0.0007 0.0008 15,081,839 +0.00(+0.00%)
Apr 23, 2019 0.0009 0.0009 0.0007 0.0008 55,052,220 -0.00(-11.11%)
Apr 22, 2019 0.0008 0.0009 0.0008 0.0009 29,686,056 +0.00(+12.50%)
Apr 18, 2019 0.0008 0.0008 0.0007 0.0008 6,113,600 +0.00(+0.00%)
Apr 17, 2019 0.0008 0.0008 0.0007 0.0008 4,789,800 +0.00(+0.00%)
Apr 16, 2019 0.0008 0.0008 0.0007 0.0008 14,471,827 +0.00(+0.00%)
Apr 15, 2019 0.0008 0.0008 0.0007 0.0008 10,585,241 +0.00(+0.00%)
Apr 12, 2019 0.0007 0.0008 0.0007 0.0008 14,319,700 +0.00(+0.00%)
Apr 11, 2019 0.0008 0.0008 0.0007 0.0008 28,392,372 +0.00(+0.00%)
Apr 10, 2019 0.0009 0.0009 0.0007 0.0008 9,095,420 +0.00(+0.00%)
Apr 09, 2019 0.0008 0.0009 0.0007 0.0008 5,017,686 +0.00(+0.00%)
Apr 08, 2019 0.0008 0.0009 0.0007 0.0008 6,754,680 -0.00(-11.11%)
Apr 05, 2019 0.0007 0.0009 0.0007 0.0009 7,777,400 +0.00(+28.57%)
Apr 04, 2019 0.0008 0.0009 0.0007 0.0007 12,482,409 -0.00(-12.50%)
Apr 03, 2019 0.0008 0.0009 0.0007 0.0008 20,517,548 +0.00(+0.00%)
Apr 02, 2019 0.0008 0.0009 0.0007 0.0008 16,313,570 +0.00(+0.00%)
Apr 01, 2019 0.0008 0.0009 0.0008 0.0008 48,465,044 +0.00(+0.00%)
Mar 29, 2019 0.0008 0.0008 0.0007 0.0008 63,362,900 +0.00(+0.00%)
Mar 28, 2019 0.0008 0.0008 0.0007 0.0008 24,579,024 +0.00(+0.00%)
Mar 27, 2019 0.0008 0.0009 0.0007 0.0008 39,551,100 +0.00(+0.00%)
Mar 26, 2019 0.0009 0.0009 0.0008 0.0008 18,990,102 +0.00(+0.00%)
Mar 25, 2019 0.0009 0.0009 0.0008 0.0008 60,912,156 -0.00(-11.11%)
Mar 22, 2019 0.0009 0.0009 0.0008 0.0009 16,716,300 +0.00(+12.50%)
Mar 21, 2019 0.0009 0.0009 0.0008 0.0008 15,010,395 -0.00(-11.11%)
Mar 20, 2019 0.0009 0.0009 0.0008 0.0009 17,656,548 +0.00(+12.50%)
Mar 19, 2019 0.0009 0.0009 0.0008 0.0008 11,320,030 +0.00(+0.00%)
Mar 18, 2019 0.0009 0.0009 0.0008 0.0008 34,851,336 +0.00(+0.00%)
Mar 15, 2019 0.0007 0.0009 0.0007 0.0008 12,388,400 +0.00(+0.00%)
Mar 14, 2019 0.0009 0.0009 0.0007 0.0008 31,134,056 +0.00(+0.00%)
Mar 13, 2019 0.0009 0.0009 0.0007 0.0008 76,691,432 -0.00(-11.11%)
Mar 12, 2019 0.0009 0.0009 0.0008 0.0009 33,208,476 +0.00(+0.00%)
Mar 11, 2019 0.0008 0.0009 0.0007 0.0009 24,407,856 +0.00(+28.57%)
Mar 08, 2019 0.0009 0.0011 0.0007 0.0007 259,023,296 -0.00(-22.22%)
Mar 07, 2019 0.0009 0.0009 0.0008 0.0009 8,321,914 +0.00(+0.00%)
Mar 06, 2019 0.0009 0.0009 0.0008 0.0009 15,678,575 +0.00(+0.00%)
Mar 05, 2019 0.0010 0.0010 0.0008 0.0009 66,753,256 -0.00(-10.00%)
Mar 04, 2019 0.0010 0.0011 0.0008 0.0010 45,416,856 -0.00(-9.09%)
Mar 01, 2019 0.0014 0.0014 0.0009 0.0011 68,861,696 -0.00(-21.43%)
Feb 28, 2019 0.0012 0.0016 0.0011 0.0014 115,038,840 +0.00(+16.67%)
Feb 27, 2019 0.0008 0.0012 0.0008 0.0012 140,651,568 +0.00(+50.00%)
Feb 26, 2019 0.0008 0.0009 0.0008 0.0008 96,084,048 -0.00(-11.11%)
Feb 25, 2019 0.0008 0.0009 0.0008 0.0009 8,225,938 +0.00(+0.00%)
Feb 22, 2019 0.0008 0.0009 0.0007 0.0009 47,393,700 +0.00(+12.50%)
Feb 21, 2019 0.0008 0.0008 0.0007 0.0008 25,027,400 +0.00(+0.00%)
Feb 20, 2019 0.0007 0.0008 0.0007 0.0008 13,132,875 +0.00(+0.00%)
Feb 19, 2019 0.0008 0.0008 0.0007 0.0008 76,746,272 +0.00(+14.29%)
Feb 15, 2019 0.0007 0.0008 0.0007 0.0007 33,682,700 -0.00(-12.50%)
Feb 14, 2019 0.0008 0.0008 0.0007 0.0008 13,804,997 +0.00(+0.00%)
Feb 13, 2019 0.0008 0.0008 0.0007 0.0008 12,521,838 +0.00(+0.00%)
Feb 12, 2019 0.0007 0.0008 0.0007 0.0008 20,572,180 +0.00(+14.29%)
Feb 11, 2019 0.0008 0.0008 0.0006 0.0007 16,228,683 -0.00(-12.50%)
Feb 08, 2019 0.0006 0.0008 0.0006 0.0008 5,972,400 +0.00(+14.29%)
Feb 07, 2019 0.0007 0.0008 0.0006 0.0007 24,456,180 +0.00(+0.00%)
Feb 06, 2019 0.0008 0.0008 0.0007 0.0007 11,730,497 +0.00(+0.00%)
Feb 05, 2019 0.0007 0.0008 0.0007 0.0007 12,316,589 +0.00(+0.00%)
Feb 04, 2019 0.0006 0.0008 0.0006 0.0007 19,707,688 -0.00(-12.50%)
Feb 01, 2019 0.0007 0.0008 0.0006 0.0008 12,274,399 +0.00(+0.00%)
Jan 31, 2019 0.0008 0.0008 0.0007 0.0008 12,268,269 +0.00(+0.00%)
Jan 30, 2019 0.0008 0.0008 0.0006 0.0008 27,861,878 +0.00(+0.00%)
Jan 29, 2019 0.0007 0.0008 0.0007 0.0008 13,524,886 +0.00(+0.00%)
Jan 28, 2019 0.0007 0.0008 0.0006 0.0008 23,548,236 +0.00(+33.33%)
Jan 25, 2019 0.0008 0.0008 0.0006 0.0006 31,071,400 -0.00(-14.29%)
Jan 24, 2019 0.0007 0.0008 0.0007 0.0007 13,589,473 -0.00(-12.50%)
Jan 23, 2019 0.0008 0.0008 0.0007 0.0008 5,371,599 +0.00(+0.00%)
Jan 22, 2019 0.0007 0.0008 0.0007 0.0008 43,133,776 +0.00(+0.00%)
Jan 18, 2019 0.0008 0.0008 0.0007 0.0008 15,353,700 +0.00(+0.00%)
Jan 17, 2019 0.0007 0.0008 0.0007 0.0008 9,962,632 +0.00(+0.00%)
Jan 16, 2019 0.0008 0.0008 0.0007 0.0008 34,618,968 +0.00(+0.00%)
Jan 15, 2019 0.0008 0.0008 0.0007 0.0008 27,591,812 +0.00(+0.00%)
Jan 14, 2019 0.0008 0.0008 0.0007 0.0008 54,502,356 +0.00(+0.00%)
Jan 11, 2019 0.0008 0.0008 0.0007 0.0008 17,418,600 +0.00(+0.00%)
Jan 10, 2019 0.0008 0.0008 0.0007 0.0008 38,378,972 +0.00(+0.00%)
Jan 09, 2019 0.0007 0.0008 0.0007 0.0008 8,674,580 +0.00(+0.00%)
Jan 08, 2019 0.0007 0.0009 0.0006 0.0008 174,308,992 +0.00(+14.29%)
Jan 07, 2019 0.0007 0.0007 0.0006 0.0007 148,933,600 +0.00(+0.00%)
Jan 04, 2019 0.0007 0.0007 0.0006 0.0007 15,920,000 +0.00(+0.00%)
Jan 03, 2019 0.0006 0.0007 0.0006 0.0007 27,781,188 +0.00(+16.67%)
Jan 02, 2019 0.0007 0.0007 0.0006 0.0006 21,085,616 +0.00(+0.00%)
Dec 31, 2018 0.0007 0.0007 0.0005 0.0006 31,868,200 +0.00(+0.00%)
Dec 28, 2018 0.0006 0.0007 0.0005 0.0006 30,896,500 +0.00(+0.00%)
Dec 27, 2018 0.0005 0.0007 0.0005 0.0006 27,416,412 +0.00(+0.00%)
Dec 26, 2018 0.0006 0.0007 0.0005 0.0006 29,945,568 +0.00(+0.00%)
Dec 24, 2018 0.0005 0.0006 0.0005 0.0006 87,514,304 +0.00(+0.00%)
Dec 21, 2018 0.0005 0.0007 0.0005 0.0006 97,377,904 +0.00(+0.00%)
Dec 20, 2018 0.0005 0.0006 0.0005 0.0006 84,886,072 -0.00(-14.29%)
Dec 19, 2018 0.0006 0.0007 0.0005 0.0007 23,011,194 +0.00(+0.00%)
Dec 18, 2018 0.0007 0.0007 0.0006 0.0007 16,782,996 +0.00(+0.00%)
Dec 17, 2018 0.0005 0.0007 0.0005 0.0007 25,379,696 +0.00(+16.67%)
Dec 14, 2018 0.0007 0.0007 0.0005 0.0006 154,978,096 -0.00(-14.29%)
Dec 13, 2018 0.0007 0.0007 0.0006 0.0007 86,265,952 +0.00(+0.00%)
Dec 12, 2018 0.0006 0.0007 0.0005 0.0007 37,209,404 +0.00(+16.67%)
Dec 11, 2018 0.0006 0.0007 0.0005 0.0006 112,741,912 +0.00(+0.00%)
Dec 10, 2018 0.0006 0.0006 0.0005 0.0006 68,750,056 +0.00(+0.00%)
Dec 07, 2018 0.0006 0.0006 0.0005 0.0006 56,566,100 +0.00(+0.00%)
Dec 06, 2018 0.0007 0.0007 0.0005 0.0006 287,906,560 +0.00(+0.00%)
Dec 04, 2018 0.0007 0.0007 0.0006 0.0006 197,666,992 +0.00(+0.00%)
Dec 03, 2018 0.0007 0.0007 0.0006 0.0006 61,514,560 -0.00(-14.29%)
Nov 30, 2018 0.0008 0.0009 0.0006 0.0007 220,910,896 -0.00(-12.50%)
Nov 29, 2018 0.0009 0.0009 0.0007 0.0008 164,490,656 -0.00(-11.11%)
Nov 28, 2018 0.0009 0.0010 0.0007 0.0009 149,049,056 -0.00(-10.00%)
Nov 27, 2018 0.0020 0.0020 0.0006 0.0010 798,168,896 -0.00(-50.00%)
Nov 26, 2018 0.0020 0.0020 0.0019 0.0020 32,293,062 +0.00(+5.26%)
Nov 23, 2018 0.0020 0.0021 0.0019 0.0019 5,319,300 -0.00(-5.00%)
Nov 21, 2018 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Nov 20, 2018 0.0020 0.0021 0.0018 0.0019 21,085,706 -0.00(-9.52%)
Nov 19, 2018 0.0019 0.0022 0.0018 0.0021 21,612,008 +0.00(+10.53%)
Nov 16, 2018 0.0017 0.0020 0.0017 0.0019 25,929,400 +0.00(+11.76%)
Nov 15, 2018 0.0016 0.0017 0.0014 0.0017 47,529,808 +0.00(+21.43%)
Nov 14, 2018 0.0018 0.0018 0.0014 0.0014 82,230,904 -0.00(-22.22%)
Nov 13, 2018 0.0019 0.0019 0.0017 0.0018 35,037,448 +0.00(+0.00%)
Nov 12, 2018 0.0017 0.0018 0.0017 0.0018 20,706,096 +0.00(+0.00%)
Nov 09, 2018 0.0017 0.0018 0.0017 0.0018 26,785,900 +0.00(+0.00%)
Nov 08, 2018 0.0020 0.0020 0.0017 0.0018 19,441,220 -0.00(-10.00%)
Nov 07, 2018 0.0018 0.0020 0.0018 0.0020 24,275,276 +0.00(+5.26%)
Nov 06, 2018 0.0018 0.0019 0.0017 0.0019 19,027,640 +0.00(+5.56%)
Nov 05, 2018 0.0020 0.0021 0.0017 0.0018 62,875,212 -0.00(-5.26%)
Nov 02, 2018 0.0022 0.0022 0.0017 0.0019 84,354,896 -0.00(-13.64%)
Nov 01, 2018 0.0021 0.0023 0.0020 0.0022 47,759,468 +0.00(+0.00%)
Oct 31, 2018 0.0023 0.0023 0.0021 0.0022 40,084,468 -0.00(-4.35%)
Oct 30, 2018 0.0023 0.0024 0.0022 0.0023 11,961,918 +0.00(+0.00%)
Oct 29, 2018 0.0024 0.0024 0.0021 0.0023 37,705,412 -0.00(-4.17%)
Oct 26, 2018 0.0023 0.0024 0.0023 0.0024 18,857,000 +0.00(+4.35%)
Oct 25, 2018 0.0024 0.0024 0.0022 0.0023 17,488,328 -0.00(-4.17%)
Oct 24, 2018 0.0024 0.0024 0.0022 0.0024 19,498,680 +0.00(+4.35%)
Oct 23, 2018 0.0024 0.0024 0.0022 0.0023 30,243,120 -0.00(-4.17%)
Oct 22, 2018 0.0023 0.0025 0.0023 0.0024 18,282,134 -0.00(-4.00%)
Oct 19, 2018 0.0024 0.0025 0.0023 0.0025 35,791,000 +0.00(+8.70%)
Oct 18, 2018 0.0025 0.0025 0.0023 0.0023 22,564,032 -0.00(-8.00%)
Oct 17, 2018 0.0023 0.0025 0.0023 0.0025 12,200,009 +0.00(+4.17%)
Oct 16, 2018 0.0025 0.0025 0.0024 0.0024 33,373,336 -0.00(-4.00%)
Oct 15, 2018 0.0023 0.0025 0.0023 0.0025 25,283,288 +0.00(+0.00%)
Oct 12, 2018 0.0024 0.0025 0.0023 0.0025 18,032,300 +0.00(+4.17%)
Oct 11, 2018 0.0025 0.0025 0.0023 0.0024 15,131,945 +0.00(+4.35%)
Oct 10, 2018 0.0025 0.0025 0.0023 0.0023 10,211,075 -0.00(-8.00%)
Oct 09, 2018 0.0023 0.0025 0.0023 0.0025 15,255,519 +0.00(+8.70%)
Oct 08, 2018 0.0024 0.0025 0.0023 0.0023 30,054,380 -0.00(-8.00%)
Oct 05, 2018 0.0025 0.0025 0.0023 0.0025 12,296,999 +0.00(+4.17%)
Oct 04, 2018 0.0025 0.0026 0.0023 0.0024 33,637,684 -0.00(-4.00%)
Oct 03, 2018 0.0026 0.0026 0.0024 0.0025 47,227,792 -0.00(-3.85%)
Oct 02, 2018 0.0027 0.0027 0.0025 0.0026 54,171,200 -0.00(-3.70%)
Oct 01, 2018 0.0026 0.0029 0.0026 0.0027 23,936,884 +0.00(+0.00%)
Sep 28, 2018 0.0028 0.0029 0.0026 0.0027 31,335,700 -0.00(-3.57%)
Sep 27, 2018 0.0027 0.0028 0.0026 0.0028 9,271,666 +0.00(+3.70%)
Sep 26, 2018 0.0027 0.0029 0.0026 0.0027 36,600,448 -0.00(-3.57%)
Sep 25, 2018 0.0029 0.0029 0.0027 0.0028 24,388,040 -0.00(-3.45%)
Sep 24, 2018 0.0031 0.0032 0.0027 0.0029 26,582,336 -0.00(-6.45%)
Sep 21, 2018 0.0032 0.0032 0.0028 0.0031 49,441,100 +0.00(+0.00%)
Sep 20, 2018 0.0033 0.0034 0.0030 0.0031 41,262,672 -0.00(-3.13%)
Sep 19, 2018 0.0030 0.0032 0.0028 0.0032 45,902,996 +0.00(+10.34%)
Sep 18, 2018 0.0027 0.0029 0.0027 0.0029 27,762,360 +0.00(+7.41%)
Sep 17, 2018 0.0027 0.0028 0.0026 0.0027 87,067,576 +0.00(+8.00%)
Sep 14, 2018 0.0024 0.0025 0.0024 0.0025 29,011,500 +0.00(+0.00%)
Sep 13, 2018 0.0025 0.0025 0.0024 0.0025 13,891,841 +0.00(+0.00%)
Sep 12, 2018 0.0026 0.0026 0.0024 0.0025 16,996,332 +0.00(+0.00%)
Sep 11, 2018 0.0027 0.0027 0.0024 0.0025 29,694,544 -0.00(-3.85%)
Sep 10, 2018 0.0025 0.0027 0.0025 0.0026 22,932,708 +0.00(+0.00%)
Sep 07, 2018 0.0026 0.0027 0.0025 0.0026 14,961,800 +0.00(+4.00%)
Sep 06, 2018 0.0027 0.0027 0.0025 0.0025 25,968,888 -0.00(-3.85%)
Sep 05, 2018 0.0027 0.0027 0.0025 0.0026 35,837,368 -0.00(-3.70%)
Sep 04, 2018 0.0027 0.0028 0.0025 0.0027 13,160,105 +0.00(+0.00%)
Aug 31, 2018 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Aug 30, 2018 0.0025 0.0026 0.0024 0.0026 16,372,603 +0.00(+4.00%)
Aug 29, 2018 0.0025 0.0025 0.0024 0.0025 10,106,905 +0.00(+0.00%)
Aug 28, 2018 0.0024 0.0025 0.0023 0.0025 58,140,000 +0.00(+4.17%)
Aug 27, 2018 0.0024 0.0025 0.0023 0.0024 28,417,708 +0.00(+0.00%)
Aug 24, 2018 0.0025 0.0025 0.0023 0.0024 17,378,500 +0.00(+0.00%)
Aug 23, 2018 0.0025 0.0025 0.0023 0.0024 14,567,531 -0.00(-4.00%)
Aug 22, 2018 0.0023 0.0025 0.0023 0.0025 24,585,876 +0.00(+8.70%)
Aug 21, 2018 0.0024 0.0025 0.0023 0.0023 25,920,450 -0.00(-8.00%)
Aug 20, 2018 0.0025 0.0026 0.0023 0.0025 33,074,700 +0.00(+0.00%)
Aug 17, 2018 0.0025 0.0025 0.0024 0.0025 16,306,100 +0.00(+0.00%)
Aug 16, 2018 0.0022 0.0025 0.0022 0.0025 25,213,456 +0.00(+4.17%)
Aug 15, 2018 0.0025 0.0026 0.0020 0.0024 167,281,920 -0.00(-7.69%)
Aug 14, 2018 0.0027 0.0027 0.0025 0.0026 19,508,680 -0.00(-3.70%)
Aug 13, 2018 0.0027 0.0028 0.0025 0.0027 17,580,744 +0.00(+8.00%)
Aug 10, 2018 0.0027 0.0027 0.0025 0.0025 32,855,200 -0.00(-7.41%)
Aug 09, 2018 0.0028 0.0028 0.0026 0.0027 20,485,912 +0.00(+0.00%)
Aug 08, 2018 0.0029 0.0029 0.0026 0.0027 11,576,797 -0.00(-3.57%)
Aug 07, 2018 0.0028 0.0028 0.0026 0.0028 19,946,466 +0.00(+0.00%)
Aug 06, 2018 0.0028 0.0029 0.0027 0.0028 9,416,230 -0.00(-3.45%)
Aug 03, 2018 0.0027 0.0030 0.0027 0.0029 20,966,498 +0.00(+0.00%)
Aug 02, 2018 0.0028 0.0030 0.0027 0.0029 27,065,194 +0.00(+3.57%)
Aug 01, 2018 0.0028 0.0030 0.0027 0.0028 20,146,968 +0.00(+0.00%)
Jul 31, 2018 0.0027 0.0030 0.0027 0.0028 20,231,096 +0.00(+0.00%)
Jul 30, 2018 0.0029 0.0030 0.0027 0.0028 12,762,548 -0.00(-3.45%)
Jul 27, 2018 0.0030 0.0030 0.0028 0.0029 18,769,700 -0.00(-3.33%)
Jul 26, 2018 0.0031 0.0031 0.0029 0.0030 13,271,278 -0.00(-3.23%)
Jul 25, 2018 0.0032 0.0032 0.0028 0.0031 14,787,847 -0.00(-3.13%)
Jul 24, 2018 0.0032 0.0032 0.0030 0.0032 20,133,080 +0.00(+0.00%)
Jul 23, 2018 0.0032 0.0033 0.0031 0.0032 25,816,732 +0.00(+0.00%)
Jul 20, 2018 0.0031 0.0033 0.0030 0.0032 19,101,936 +0.00(+4.92%)
Jul 19, 2018 0.0032 0.0037 0.0030 0.0031 24,963,698 -0.00(-4.69%)
Jul 18, 2018 0.0032 0.0032 0.0028 0.0032 44,706,364 +0.00(+8.47%)
Jul 17, 2018 0.0029 0.0032 0.0028 0.0029 58,258,520 -0.00(-1.67%)
Jul 16, 2018 0.0026 0.0030 0.0027 0.0030 22,962,524 +0.00(+13.21%)
Jul 13, 2018 0.0028 0.0028 0.0025 0.0027 59,552,556 +0.00(+1.92%)
Jul 12, 2018 0.0027 0.0027 0.0025 0.0026 59,151,640 +0.00(+4.00%)
Jul 11, 2018 0.0026 0.0026 0.0024 0.0025 29,884,702 +0.00(+0.00%)
Jul 10, 2018 0.0026 0.0026 0.0024 0.0025 16,800,936 +0.00(+0.00%)
Jul 09, 2018 0.0025 0.0027 0.0024 0.0025 33,083,324 -0.00(-7.41%)
Jul 06, 2018 0.0027 0.0027 0.0025 0.0027 35,974,372 +0.00(+0.00%)
Jul 05, 2018 0.0029 0.0026 0.0027 31,548,874 +0.00(+0.00%)
Jul 03, 2018 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Jul 02, 2018 0.0028 0.0029 0.0025 0.0027 23,399,108 +0.00(+0.00%)
Jun 29, 2018 0.0028 0.0028 0.0025 0.0027 35,051,068 +0.00(+0.00%)
Jun 28, 2018 0.0029 0.0029 0.0025 0.0027 41,889,440 -0.00(-6.90%)
Jun 27, 2018 0.0029 0.0030 0.0027 0.0029 29,751,498 -0.00(-3.33%)
Jun 26, 2018 0.0030 0.0030 0.0028 0.0030 46,566,520 +0.00(+7.14%)
Jun 25, 2018 0.0030 0.0030 0.0028 0.0028 17,772,498 -0.00(-5.08%)
Jun 22, 2018 0.0030 0.0030 0.0027 0.0029 24,393,350 -0.00(-1.67%)
Jun 21, 2018 0.0031 0.0031 0.0028 0.0030 38,455,944 +0.00(+3.45%)
Jun 20, 2018 0.0031 0.0032 0.0027 0.0029 45,862,684 -0.00(-6.45%)
Jun 19, 2018 0.0032 0.0034 0.0022 0.0031 175,067,904 -0.00(-3.13%)
Jun 18, 2018 0.0034 0.0034 0.0031 0.0032 36,952,476 +0.00(+0.00%)
Jun 15, 2018 0.0036 0.0032 0.0032 75,911,128 -0.00(-11.11%)
Jun 14, 2018 0.0039 0.0039 0.0035 0.0036 28,953,578 -0.00(-5.26%)
Jun 13, 2018 0.0040 0.0040 0.0037 0.0038 69,614,160 +0.00(+2.70%)
Jun 12, 2018 0.0037 0.0039 0.0037 0.0037 45,967,920 -0.00(-2.63%)
Jun 11, 2018 0.0034 0.0039 0.0034 0.0038 66,654,692 +0.00(+11.76%)
Jun 08, 2018 0.0032 0.0034 0.0031 0.0034 22,010,922 +0.00(+6.25%)
Jun 07, 2018 0.0032 0.0032 0.0031 0.0032 19,856,718 +0.00(+0.00%)
Jun 06, 2018 0.0034 0.0034 0.0031 0.0032 22,213,640 +0.00(+0.00%)
Jun 05, 2018 0.0034 0.0034 0.0031 0.0032 28,986,692 -0.00(-3.03%)
Jun 04, 2018 0.0032 0.0035 0.0031 0.0033 35,153,404 +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.