Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Lexaria Bioscience Corp (NQ: LEXX )

2.770 +0.020 (+0.73%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 23, 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 (%)
Jan 28, 2022 4.170 4.210 4.000 4.080 73,749 -0.09(-2.16%)
Jan 27, 2022 4.300 4.406 4.100 4.170 51,239 -0.11(-2.57%)
Jan 26, 2022 4.420 4.455 4.280 4.280 25,079 -0.10(-2.28%)
Jan 25, 2022 4.260 4.420 4.220 4.380 20,581 +0.08(+1.86%)
Jan 24, 2022 4.340 4.463 4.200 4.300 136,468 -0.22(-4.87%)
Jan 21, 2022 4.624 4.663 4.410 4.520 51,159 -0.18(-3.83%)
Jan 20, 2022 4.690 4.840 4.630 4.700 63,063 +0.05(+1.08%)
Jan 19, 2022 4.590 4.700 4.470 4.650 71,181 +0.04(+0.87%)
Jan 18, 2022 4.590 4.940 4.480 4.610 92,559 +0.00(+0.00%)
Jan 14, 2022 4.610 0 +0.20(+4.54%)
Jan 13, 2022 4.550 4.580 4.410 4.410 33,757 -0.14(-3.08%)
Jan 12, 2022 4.600 4.600 4.470 4.550 33,995 +0.08(+1.79%)
Jan 11, 2022 4.340 4.536 4.320 4.470 35,798 +0.17(+3.95%)
Jan 10, 2022 4.350 4.350 4.193 4.300 29,853 -0.06(-1.38%)
Jan 07, 2022 4.270 4.480 4.180 4.360 123,304 +0.03(+0.69%)
Jan 06, 2022 4.170 4.330 4.120 4.330 45,041 +0.12(+2.85%)
Jan 05, 2022 4.390 4.440 4.160 4.210 74,499 -0.18(-4.10%)
Jan 04, 2022 4.300 4.530 4.290 4.390 77,619 +0.11(+2.57%)
Jan 03, 2022 4.010 4.370 4.000 4.280 136,974 +0.25(+6.20%)
Dec 31, 2021 4.100 4.170 3.870 4.030 83,878 -0.04(-0.98%)
Dec 30, 2021 3.870 4.140 3.870 4.070 65,282 +0.20(+5.17%)
Dec 29, 2021 4.100 4.492 3.779 3.870 707,363 -0.27(-6.52%)
Dec 28, 2021 4.210 4.290 4.090 4.140 117,705 -0.09(-2.13%)
Dec 27, 2021 4.190 4.350 4.190 4.230 111,738 +0.04(+0.95%)
Dec 23, 2021 4.250 4.390 4.170 4.190 116,213 -0.06(-1.41%)
Dec 22, 2021 4.340 4.395 4.250 4.250 54,830 -0.15(-3.41%)
Dec 21, 2021 4.150 4.450 4.072 4.400 107,582 +0.24(+5.77%)
Dec 20, 2021 4.320 4.350 4.130 4.160 130,855 -0.26(-5.88%)
Dec 17, 2021 4.430 4.650 4.290 4.420 90,103 -0.11(-2.43%)
Dec 16, 2021 4.360 4.930 4.280 4.530 581,125 +0.04(+0.89%)
Dec 15, 2021 4.650 4.763 4.180 4.490 137,878 -0.16(-3.44%)
Dec 14, 2021 5.080 5.080 4.550 4.650 160,482 -0.51(-9.88%)
Dec 13, 2021 4.930 5.280 4.772 5.160 193,876 +0.22(+4.45%)
Dec 10, 2021 4.920 4.960 4.750 4.940 287,867 -0.04(-0.80%)
Dec 09, 2021 5.280 5.400 4.900 4.980 487,774 -0.62(-11.07%)
Dec 08, 2021 5.640 6.110 5.130 5.600 13,197,314 +0.68(+13.82%)
Dec 07, 2021 4.740 5.100 4.740 4.920 36,915 +0.20(+4.24%)
Dec 06, 2021 4.780 4.890 4.580 4.720 44,568 -0.09(-1.87%)
Dec 03, 2021 5.060 5.060 4.800 4.810 82,454 -0.19(-3.80%)
Dec 02, 2021 5.060 5.190 4.860 5.000 132,385 -0.09(-1.77%)
Dec 01, 2021 5.450 5.645 5.090 5.090 70,756 -0.21(-3.96%)
Nov 30, 2021 5.380 5.533 5.010 5.300 49,245 -0.15(-2.75%)
Nov 29, 2021 5.350 5.690 5.310 5.450 41,445 +0.11(+2.06%)
Nov 26, 2021 5.320 5.655 5.100 5.340 25,717 +0.02(+0.38%)
Nov 24, 2021 5.180 5.380 5.120 5.320 59,407 +0.09(+1.72%)
Nov 23, 2021 5.310 5.671 5.200 5.230 42,278 -0.02(-0.48%)
Nov 22, 2021 5.705 5.705 5.220 5.255 159,379 -0.32(-5.66%)
Nov 19, 2021 5.760 5.880 5.550 5.570 65,024 -0.18(-3.13%)
Nov 18, 2021 6.100 5.770 5.750 5.750 82,016 -0.33(-5.43%)
Nov 17, 2021 6.110 6.200 6.040 6.080 53,230 -0.04(-0.65%)
Nov 16, 2021 6.390 6.470 6.100 6.120 101,852 -0.32(-4.97%)
Nov 15, 2021 6.540 6.610 6.440 6.440 47,813 -0.12(-1.83%)
Nov 12, 2021 6.540 6.590 6.400 6.560 64,560 +0.04(+0.61%)
Nov 11, 2021 6.550 6.627 6.333 6.520 43,638 +0.02(+0.31%)
Nov 10, 2021 6.660 6.420 6.500 61,437 -0.05(-0.76%)
Nov 09, 2021 6.410 6.590 6.359 6.550 47,162 +0.15(+2.34%)
Nov 08, 2021 6.300 6.490 6.150 6.400 60,011 +0.12(+1.91%)
Nov 05, 2021 6.340 6.400 6.250 6.280 23,136 -0.06(-0.95%)
Nov 04, 2021 6.390 6.440 6.290 6.340 23,634 -0.06(-0.94%)
Nov 03, 2021 6.430 6.464 6.267 6.400 35,303 +0.14(+2.24%)
Nov 02, 2021 6.380 6.390 6.205 6.260 32,838 -0.07(-1.11%)
Nov 01, 2021 6.470 6.190 6.260 6.330 55,291 +0.14(+2.26%)
Oct 29, 2021 6.100 6.300 6.050 6.190 59,265 +0.05(+0.81%)
Oct 28, 2021 6.330 6.524 6.130 6.140 99,356 -0.16(-2.54%)
Oct 27, 2021 6.330 6.500 6.164 6.300 51,293 -0.05(-0.79%)
Oct 26, 2021 6.410 6.350 6.350 48,813 -0.10(-1.55%)
Oct 25, 2021 6.560 6.830 6.410 6.450 70,066 -0.14(-2.12%)
Oct 22, 2021 6.720 6.740 6.550 6.590 45,850 -0.19(-2.80%)
Oct 21, 2021 6.700 6.830 6.650 6.780 43,342 +0.04(+0.59%)
Oct 20, 2021 6.830 6.971 6.700 6.740 31,045 -0.07(-1.03%)
Oct 19, 2021 6.810 6.970 6.710 6.810 56,559 +0.04(+0.59%)
Oct 18, 2021 6.820 6.820 6.620 6.770 67,495 -0.07(-1.02%)
Oct 15, 2021 6.910 6.910 6.730 6.840 19,796 -0.02(-0.29%)
Oct 14, 2021 6.850 6.910 6.747 6.860 24,517 +0.17(+2.54%)
Oct 13, 2021 6.890 7.150 6.610 6.690 306,632 -0.21(-3.04%)
Oct 12, 2021 6.620 6.961 6.620 6.900 176,699 +0.26(+3.92%)
Oct 11, 2021 6.620 6.700 6.591 6.640 27,644 +0.06(+0.91%)
Oct 08, 2021 6.540 6.710 6.389 6.580 70,097 +0.09(+1.39%)
Oct 07, 2021 6.360 6.550 6.180 6.490 91,696 +0.18(+2.85%)
Oct 06, 2021 6.550 6.590 6.240 6.310 154,895 -0.13(-2.02%)
Oct 05, 2021 6.520 6.714 6.300 6.440 404,213 +0.14(+2.22%)
Oct 04, 2021 6.400 6.400 6.150 6.300 48,821 -0.08(-1.25%)
Oct 01, 2021 6.310 6.422 6.240 6.380 30,506 +0.12(+1.92%)
Sep 30, 2021 6.320 6.419 6.250 6.260 50,939 -0.03(-0.48%)
Sep 29, 2021 6.650 6.720 6.260 6.290 109,495 -0.29(-4.41%)
Sep 28, 2021 6.850 6.850 6.540 6.580 85,347 -0.27(-3.94%)
Sep 27, 2021 6.870 6.995 6.840 6.850 60,344 -0.01(-0.15%)
Sep 24, 2021 6.760 7.190 6.750 6.860 403,217 +0.10(+1.48%)
Sep 23, 2021 6.800 6.800 6.580 6.760 97,901 +0.04(+0.60%)
Sep 22, 2021 6.620 6.770 6.550 6.720 184,824 +0.10(+1.51%)
Sep 21, 2021 6.420 6.650 6.390 6.620 141,890 +0.23(+3.60%)
Sep 20, 2021 6.200 6.630 6.170 6.390 196,527 +0.07(+1.11%)
Sep 17, 2021 6.190 6.350 6.090 6.320 69,774 +0.18(+2.93%)
Sep 16, 2021 6.220 6.300 6.060 6.140 54,536 -0.07(-1.13%)
Sep 15, 2021 6.310 6.340 6.040 6.210 54,979 -0.04(-0.64%)
Sep 14, 2021 6.080 6.470 5.966 6.250 207,083 +0.23(+3.82%)
Sep 13, 2021 6.140 6.170 5.930 6.020 117,514 -0.15(-2.43%)
Sep 10, 2021 6.400 6.400 6.050 6.170 106,579 -0.17(-2.68%)
Sep 09, 2021 6.580 6.650 6.230 6.340 188,232 -0.27(-4.08%)
Sep 08, 2021 6.640 6.800 6.300 6.610 291,145 -0.39(-5.57%)
Sep 07, 2021 6.840 7.200 6.520 7.000 4,650,436 +0.70(+11.11%)
Sep 03, 2021 6.120 6.330 6.060 6.300 37,310 +0.12(+1.94%)
Sep 02, 2021 6.300 6.350 6.120 6.180 59,124 -0.03(-0.48%)
Sep 01, 2021 6.280 6.380 6.120 6.210 49,761 -0.01(-0.16%)
Aug 31, 2021 6.190 6.390 6.059 6.220 113,336 +0.06(+0.97%)
Aug 30, 2021 6.110 6.480 5.960 6.160 164,077 +0.07(+1.15%)
Aug 27, 2021 6.000 6.270 5.924 6.090 110,017 +0.09(+1.50%)
Aug 26, 2021 6.130 6.170 5.920 6.000 38,874 -0.11(-1.80%)
Aug 25, 2021 6.130 6.250 6.030 6.110 30,133 -0.04(-0.65%)
Aug 24, 2021 6.270 6.520 6.110 6.150 145,039 -0.09(-1.44%)
Aug 23, 2021 5.910 6.370 5.660 6.240 267,704 +0.43(+7.40%)
Aug 20, 2021 5.590 5.840 5.550 5.810 82,948 +0.28(+5.06%)
Aug 19, 2021 5.420 5.595 5.380 5.530 80,891 +0.14(+2.60%)
Aug 18, 2021 5.320 5.500 5.290 5.390 92,215 +0.00(+0.00%)
Aug 17, 2021 5.630 5.790 5.320 5.390 90,053 -0.18(-3.23%)
Aug 16, 2021 5.430 5.620 5.330 5.570 86,790 +0.06(+1.09%)
Aug 13, 2021 5.600 5.630 5.421 5.510 58,827 -0.08(-1.43%)
Aug 12, 2021 5.730 5.790 5.550 5.590 66,207 -0.17(-2.95%)
Aug 11, 2021 5.800 5.846 5.624 5.760 66,421 -0.05(-0.86%)
Aug 10, 2021 5.920 5.920 5.660 5.810 124,914 -0.08(-1.36%)
Aug 09, 2021 6.150 6.150 5.720 5.890 158,525 -0.29(-4.69%)
Aug 06, 2021 6.100 6.200 5.950 6.180 124,101 +0.09(+1.48%)
Aug 05, 2021 6.300 6.320 5.950 6.090 274,830 -0.15(-2.40%)
Aug 04, 2021 6.460 6.480 6.140 6.240 184,654 -0.15(-2.35%)
Aug 03, 2021 6.410 6.700 6.200 6.390 176,745 -0.02(-0.31%)
Aug 02, 2021 6.160 6.850 6.110 6.410 414,198 +0.18(+2.89%)
Jul 30, 2021 6.500 6.610 6.080 6.230 195,329 -0.47(-7.01%)
Jul 29, 2021 6.500 6.930 6.390 6.700 378,941 +0.28(+4.36%)
Jul 28, 2021 6.670 6.800 6.320 6.420 370,357 -0.32(-4.75%)
Jul 27, 2021 6.890 6.960 6.330 6.740 426,160 -0.03(-0.44%)
Jul 26, 2021 6.780 8.480 6.480 6.770 4,356,722 +0.00(+0.00%)
Jul 23, 2021 7.140 7.290 6.510 6.770 674,410 -0.62(-8.39%)
Jul 22, 2021 7.630 8.090 7.020 7.390 2,731,203 -1.05(-12.44%)
Jul 21, 2021 8.380 12.50 8.130 8.440 53,443,824 +1.85(+28.07%)
Jul 20, 2021 6.350 6.640 6.285 6.590 31,187 +0.27(+4.27%)
Jul 19, 2021 6.500 6.520 6.260 6.320 48,325 -0.20(-3.07%)
Jul 16, 2021 6.820 6.820 6.450 6.520 77,631 -0.35(-5.09%)
Jul 15, 2021 7.030 7.180 6.691 6.870 150,383 +0.20(+3.00%)
Jul 14, 2021 6.920 6.920 6.600 6.670 67,484 -0.15(-2.20%)
Jul 13, 2021 7.060 7.100 6.750 6.820 56,582 -0.25(-3.54%)
Jul 12, 2021 7.280 7.280 6.960 7.070 44,367 -0.16(-2.21%)
Jul 09, 2021 6.750 7.370 6.723 7.230 158,012 +0.52(+7.68%)
Jul 08, 2021 6.679 6.840 6.575 6.714 51,155 +0.00(+0.06%)
Jul 07, 2021 6.731 6.778 6.600 6.710 36,712 -0.05(-0.74%)
Jul 06, 2021 6.810 7.030 6.590 6.760 85,637 -0.11(-1.60%)
Jul 02, 2021 7.000 7.000 6.750 6.870 46,135 -0.08(-1.15%)
Jul 01, 2021 7.060 7.060 6.900 6.950 33,998 -0.05(-0.71%)
Jun 30, 2021 6.950 7.200 6.855 7.000 71,294 +0.02(+0.29%)
Jun 29, 2021 6.870 7.130 6.830 6.980 73,436 +0.10(+1.45%)
Jun 28, 2021 7.010 7.350 6.827 6.880 195,086 -0.12(-1.71%)
Jun 25, 2021 6.750 7.090 6.750 7.000 116,703 +0.28(+4.17%)
Jun 24, 2021 6.700 6.990 6.647 6.720 78,216 +0.08(+1.20%)
Jun 23, 2021 6.610 6.770 6.516 6.640 35,805 +0.02(+0.30%)
Jun 22, 2021 6.700 6.700 6.450 6.620 32,414 -0.08(-1.19%)
Jun 21, 2021 6.790 6.880 6.630 6.700 44,142 -0.09(-1.33%)
Jun 18, 2021 6.718 6.816 6.559 6.790 64,273 -0.09(-1.31%)
Jun 17, 2021 6.520 7.390 6.520 6.880 444,625 +0.33(+5.04%)
Jun 16, 2021 6.830 6.850 6.520 6.550 82,803 -0.37(-5.35%)
Jun 15, 2021 7.190 7.440 6.650 6.920 527,066 +0.25(+3.75%)
Jun 14, 2021 6.640 6.760 6.515 6.670 47,632 +0.12(+1.83%)
Jun 11, 2021 6.550 6.640 6.506 6.550 51,384 +0.06(+0.92%)
Jun 10, 2021 6.750 6.870 6.280 6.490 90,940 -0.29(-4.28%)
Jun 09, 2021 7.120 7.120 6.710 6.780 95,735 -0.24(-3.42%)
Jun 08, 2021 7.040 7.200 6.910 7.020 153,015 +0.16(+2.33%)
Jun 07, 2021 6.840 6.930 6.695 6.860 97,844 -0.05(-0.72%)
Jun 04, 2021 6.670 6.920 6.470 6.910 123,950 +0.29(+4.38%)
Jun 03, 2021 6.300 6.685 6.130 6.620 213,239 +0.50(+8.17%)
Jun 02, 2021 6.370 6.470 6.100 6.120 73,600 -0.21(-3.32%)
Jun 01, 2021 6.280 6.370 6.010 6.330 66,130 +0.25(+4.11%)
May 28, 2021 6.300 6.500 6.010 6.080 68,873 -0.20(-3.18%)
May 27, 2021 6.240 6.290 6.017 6.280 70,427 +0.17(+2.78%)
May 26, 2021 5.830 6.260 5.680 6.110 146,825 +0.30(+5.16%)
May 25, 2021 5.750 5.900 5.470 5.810 87,362 +0.01(+0.17%)
May 24, 2021 5.770 5.900 5.510 5.800 88,447 +0.00(+0.00%)
May 21, 2021 5.330 5.800 5.290 5.800 145,205 +0.36(+6.62%)
May 20, 2021 5.850 5.890 5.350 5.440 476,375 +0.04(+0.74%)
May 19, 2021 5.680 5.740 5.310 5.400 119,648 -0.25(-4.42%)
May 18, 2021 5.970 6.080 5.610 5.650 176,973 -0.30(-5.04%)
May 17, 2021 6.260 6.260 5.820 5.950 138,020 -0.24(-3.88%)
May 14, 2021 6.460 6.500 6.010 6.190 118,036 -0.31(-4.77%)
May 13, 2021 6.230 6.530 5.610 6.500 390,205 +0.27(+4.33%)
May 12, 2021 6.610 6.700 6.087 6.230 443,386 -0.12(-1.89%)
May 11, 2021 6.060 6.900 5.950 6.350 389,502 +0.13(+2.09%)
May 10, 2021 6.170 7.170 6.069 6.220 1,997,258 -0.04(-0.64%)
May 07, 2021 5.920 6.990 5.510 6.260 2,772,180 +0.12(+1.95%)
May 06, 2021 5.130 8.850 5.080 6.140 48,539,312 +1.11(+22.07%)
May 05, 2021 5.140 5.246 4.960 5.030 32,560 -0.11(-2.14%)
May 04, 2021 5.220 5.220 5.027 5.140 13,097 -0.06(-1.15%)
May 03, 2021 5.160 5.310 5.020 5.200 16,102 +0.14(+2.77%)
Apr 30, 2021 5.100 5.140 5.000 5.060 18,400 -0.06(-1.17%)
Apr 29, 2021 5.080 5.120 4.975 5.120 10,743 +0.10(+1.99%)
Apr 28, 2021 5.080 5.080 4.860 5.020 41,344 -0.13(-2.52%)
Apr 27, 2021 5.250 5.431 5.000 5.150 23,763 -0.15(-2.83%)
Apr 26, 2021 5.310 5.368 5.120 5.300 29,904 -0.03(-0.56%)
Apr 23, 2021 5.390 5.390 5.083 5.330 36,000 +0.03(+0.57%)
Apr 22, 2021 4.790 5.300 4.790 5.300 19,863 +0.54(+11.34%)
Apr 21, 2021 4.720 4.960 4.670 4.760 27,300 +0.15(+3.25%)
Apr 20, 2021 4.830 4.910 4.500 4.610 54,254 -0.19(-3.96%)
Apr 19, 2021 5.060 5.140 4.800 4.800 33,096 -0.16(-3.23%)
Apr 16, 2021 4.965 5.000 4.800 4.960 63,700 -0.11(-2.17%)
Apr 15, 2021 4.970 5.138 4.970 5.070 25,020 +0.12(+2.42%)
Apr 14, 2021 5.020 5.130 4.900 4.950 48,641 -0.06(-1.20%)
Apr 13, 2021 5.100 5.210 4.960 5.010 26,663 -0.08(-1.57%)
Apr 12, 2021 5.450 5.450 4.900 5.090 63,698 -0.39(-7.12%)
Apr 09, 2021 5.520 5.790 5.320 5.480 24,100 -0.07(-1.26%)
Apr 08, 2021 5.740 5.755 5.410 5.550 18,925 -0.11(-1.94%)
Apr 07, 2021 5.700 5.850 5.560 5.660 23,241 -0.08(-1.39%)
Apr 06, 2021 6.000 6.000 5.650 5.740 31,157 +0.00(+0.00%)
Apr 05, 2021 5.490 5.760 5.470 5.740 23,431 +0.15(+2.68%)
Apr 01, 2021 5.510 5.710 5.300 5.590 28,200 -0.02(-0.36%)
Mar 31, 2021 5.490 5.680 5.310 5.610 30,775 +0.19(+3.51%)
Mar 30, 2021 5.070 5.420 5.070 5.420 32,463 +0.22(+4.23%)
Mar 29, 2021 5.300 5.435 5.030 5.200 31,305 -0.17(-3.17%)
Mar 26, 2021 5.500 5.600 5.300 5.370 21,100 -0.11(-2.01%)
Mar 25, 2021 5.250 5.670 5.130 5.480 42,986 +0.14(+2.62%)
Mar 24, 2021 5.650 5.890 5.260 5.340 85,333 -0.04(-0.74%)
Mar 23, 2021 5.440 5.700 5.320 5.380 49,573 -0.17(-3.06%)
Mar 22, 2021 6.110 6.267 5.090 5.550 225,826 -0.49(-8.11%)
Mar 19, 2021 6.420 6.597 6.020 6.040 123,500 -0.48(-7.36%)
Mar 18, 2021 7.000 7.000 6.410 6.520 75,359 -0.48(-6.86%)
Mar 17, 2021 6.840 7.200 6.810 7.000 171,499 +0.12(+1.74%)
Mar 16, 2021 6.480 6.970 6.380 6.880 349,185 +0.38(+5.85%)
Mar 15, 2021 6.270 6.540 6.250 6.500 57,199 +0.14(+2.20%)
Mar 12, 2021 6.300 6.390 5.930 6.360 72,500 +0.05(+0.79%)
Mar 11, 2021 6.370 6.400 6.140 6.310 65,213 +0.07(+1.12%)
Mar 10, 2021 6.000 6.710 5.900 6.240 272,007 +0.50(+8.71%)
Mar 09, 2021 5.600 5.880 5.530 5.740 63,252 +0.17(+3.05%)
Mar 08, 2021 5.500 5.710 5.500 5.570 40,459 +0.12(+2.20%)
Mar 05, 2021 5.470 5.795 4.801 5.450 128,200 +0.00(+0.00%)
Mar 04, 2021 5.790 6.240 5.380 5.450 102,258 -0.59(-9.77%)
Mar 03, 2021 6.690 6.850 5.750 6.040 155,772 -0.49(-7.50%)
Mar 02, 2021 6.000 6.660 5.850 6.530 258,893 +0.58(+9.75%)
Mar 01, 2021 6.040 6.550 5.840 5.950 94,765 -0.03(-0.50%)
Feb 26, 2021 5.890 6.080 5.790 5.980 97,600 -0.13(-2.13%)
Feb 25, 2021 6.330 6.500 5.990 6.110 90,791 -0.41(-6.29%)
Feb 24, 2021 6.260 6.735 6.260 6.520 82,917 +0.43(+7.06%)
Feb 23, 2021 6.390 6.400 5.550 6.090 216,766 -0.39(-6.02%)
Feb 22, 2021 6.850 6.850 6.360 6.480 184,917 -0.42(-6.09%)
Feb 19, 2021 6.650 7.250 6.650 6.900 133,900 +0.19(+2.83%)
Feb 18, 2021 6.980 6.980 6.660 6.710 76,774 -0.28(-4.01%)
Feb 17, 2021 7.300 7.480 6.830 6.990 200,425 -0.22(-3.05%)
Feb 16, 2021 7.180 7.640 7.020 7.210 256,095 +0.24(+3.44%)
Feb 12, 2021 8.100 8.100 6.800 6.970 220,500 -1.01(-12.66%)
Feb 11, 2021 8.150 8.580 7.270 7.980 331,808 +0.03(+0.38%)
Feb 10, 2021 8.590 9.460 7.620 7.950 495,765 -0.43(-5.13%)
Feb 09, 2021 7.560 8.690 7.510 8.380 488,606 +0.94(+12.63%)
Feb 08, 2021 7.320 7.769 6.750 7.440 354,453 +0.24(+3.33%)
Feb 05, 2021 6.510 7.750 6.510 7.200 532,400 +0.09(+1.27%)
Feb 04, 2021 7.430 7.880 6.600 7.110 895,103 -0.14(-1.93%)
Feb 03, 2021 5.010 7.790 5.000 7.250 3,562,256 +2.41(+49.79%)
Feb 02, 2021 4.800 4.930 4.590 4.840 271,903 +0.09(+1.89%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.