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

ZyVersa Therapeutics, Inc. - Common Stock (NQ: ZVSA )

5.050 -0.200 (-3.81%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 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 31, 2024 0.5900 0.6370 0.5500 0.5701 755,156 -0.04(-7.30%)
Jan 30, 2024 0.6175 0.6548 0.6000 0.6150 147,281 -0.03(-3.91%)
Jan 29, 2024 0.6700 0.6700 0.5800 0.6400 301,822 -0.02(-3.13%)
Jan 26, 2024 0.6720 0.6895 0.6432 0.6607 210,247 -0.00(-0.15%)
Jan 25, 2024 0.6175 0.6854 0.6020 0.6617 291,953 +0.01(+1.82%)
Jan 24, 2024 0.6400 0.6500 0.6000 0.6499 893,137 +0.03(+5.67%)
Jan 23, 2024 0.6070 0.6300 0.5700 0.6150 226,375 +0.04(+6.83%)
Jan 22, 2024 0.5410 0.5900 0.5400 0.5757 158,138 +0.03(+4.67%)
Jan 19, 2024 0.5950 0.6072 0.5400 0.5500 308,759 -0.05(-7.87%)
Jan 18, 2024 0.6210 0.6430 0.5000 0.5970 1,205,110 -0.09(-13.49%)
Jan 17, 2024 0.8400 0.8401 0.6901 0.6901 15,849,788 -0.00(-0.35%)
Jan 16, 2024 0.7400 0.7444 0.6801 0.6925 200,980 -0.06(-8.11%)
Jan 12, 2024 0.8200 0.8201 0.7500 0.7536 200,378 -0.06(-6.99%)
Jan 11, 2024 0.8700 0.8700 0.8101 0.8102 136,542 -0.07(-7.61%)
Jan 10, 2024 0.8938 0.8938 0.8010 0.8769 169,652 +0.01(+0.79%)
Jan 09, 2024 0.8755 0.8800 0.8500 0.8700 95,026 +0.00(+0.00%)
Jan 08, 2024 0.9050 0.9050 0.8610 0.8700 84,813 -0.01(-1.14%)
Jan 05, 2024 0.9246 0.9246 0.8600 0.8800 180,883 -0.03(-2.81%)
Jan 04, 2024 0.9400 0.9400 0.8800 0.9054 286,166 -0.01(-1.38%)
Jan 03, 2024 0.9001 0.9800 0.8821 0.9181 452,493 +0.04(+4.33%)
Jan 02, 2024 0.9199 0.9300 0.8271 0.8800 230,170 -0.02(-2.22%)
Dec 29, 2023 0.9868 0.9868 0.8600 0.9000 274,168 -0.05(-5.16%)
Dec 28, 2023 0.8500 0.9750 0.8313 0.9490 575,323 +0.10(+11.65%)
Dec 27, 2023 0.8400 0.8799 0.7720 0.8500 429,874 +0.04(+4.81%)
Dec 26, 2023 0.8100 0.8407 0.7880 0.8110 244,760 -0.01(-1.07%)
Dec 22, 2023 0.8322 0.8433 0.8001 0.8198 163,757 -0.01(-1.51%)
Dec 21, 2023 0.7900 0.8400 0.7700 0.8324 207,239 +0.03(+4.31%)
Dec 20, 2023 0.8700 0.8798 0.7690 0.7980 614,232 -0.08(-9.32%)
Dec 19, 2023 1.020 1.020 0.8220 0.8800 1,337,603 -0.19(-17.76%)
Dec 18, 2023 0.7900 1.170 0.7440 1.070 4,934,503 +0.30(+38.06%)
Dec 15, 2023 0.7100 0.8484 0.7100 0.7750 768,673 +0.04(+5.08%)
Dec 14, 2023 0.8380 0.9000 0.6810 0.7375 3,046,185 -0.02(-2.77%)
Dec 13, 2023 0.6750 0.8000 0.6750 0.7585 586,732 +0.05(+6.44%)
Dec 12, 2023 0.7960 0.8199 0.7101 0.7126 374,219 -0.11(-13.10%)
Dec 11, 2023 0.8700 0.8850 0.7798 0.8200 445,201 -0.08(-8.79%)
Dec 08, 2023 1.150 1.150 0.8921 0.8990 952,286 -0.25(-21.83%)
Dec 07, 2023 1.240 1.770 1.090 1.150 4,376,828 -0.99(-46.26%)
Dec 06, 2023 2.900 3.030 1.995 2.140 10,565,413 -0.03(-1.38%)
Dec 05, 2023 1.960 2.490 1.770 2.170 329,619 +2.11(+3405.65%)
Dec 04, 2023 0.0599 0.0649 0.0541 0.0619 2,978,784 +0.00(+3.17%)
Dec 01, 2023 0.0611 0.0623 0.0549 0.0600 3,630,984 -0.01(-7.69%)
Nov 30, 2023 0.1000 0.1211 0.0600 0.0650 13,681,691 -0.03(-30.85%)
Nov 29, 2023 0.0800 0.1000 0.0760 0.0940 6,311,236 +0.02(+20.51%)
Nov 28, 2023 0.0780 0.0805 0.0753 0.0780 972,002 -0.00(-2.74%)
Nov 27, 2023 0.0824 0.0839 0.0758 0.0802 854,367 -0.00(-2.67%)
Nov 24, 2023 0.0861 0.0861 0.0764 0.0824 632,613 +0.00(+0.49%)
Nov 22, 2023 0.0772 0.0840 0.0760 0.0820 1,815,754 +0.01(+7.33%)
Nov 21, 2023 0.0778 0.0780 0.0760 0.0764 1,034,624 -0.00(-3.90%)
Nov 20, 2023 0.0793 0.0800 0.0735 0.0795 1,746,895 -0.00(-2.81%)
Nov 17, 2023 0.0766 0.0839 0.0701 0.0818 2,833,857 +0.01(+8.20%)
Nov 16, 2023 0.0827 0.0840 0.0737 0.0756 2,039,294 -0.01(-9.03%)
Nov 15, 2023 0.0788 0.0878 0.0788 0.0831 1,675,610 -0.00(-1.07%)
Nov 14, 2023 0.0800 0.0840 0.0770 0.0840 4,364,411 -0.01(-9.68%)
Nov 13, 2023 0.0935 0.0987 0.0816 0.0930 43,467,160 +0.03(+40.27%)
Nov 10, 2023 0.0779 0.0779 0.0651 0.0663 3,500,034 -0.01(-10.89%)
Nov 09, 2023 0.0850 0.0850 0.0731 0.0744 8,112,283 -0.00(-4.00%)
Nov 08, 2023 0.0805 0.0805 0.0730 0.0775 2,801,481 +0.00(+0.39%)
Nov 07, 2023 0.0850 0.0859 0.0759 0.0772 3,668,349 -0.01(-9.71%)
Nov 06, 2023 0.0852 0.0870 0.0830 0.0855 1,190,483 -0.00(-2.62%)
Nov 03, 2023 0.0811 0.0934 0.0810 0.0878 3,384,263 -0.01(-9.20%)
Nov 02, 2023 0.0850 0.0995 0.0815 0.0967 5,576,985 +0.01(+7.80%)
Nov 01, 2023 0.1060 0.1088 0.0850 0.0897 28,169,462 +0.01(+9.12%)
Oct 31, 2023 0.1005 0.1029 0.0742 0.0822 6,400,673 -0.02(-20.66%)
Oct 30, 2023 0.1095 0.1129 0.1006 0.1036 1,493,213 -0.01(-5.82%)
Oct 27, 2023 0.1163 0.1220 0.1010 0.1100 1,381,115 -0.01(-4.76%)
Oct 26, 2023 0.1120 0.1174 0.1106 0.1155 931,139 +0.00(+0.87%)
Oct 25, 2023 0.1165 0.1250 0.1140 0.1145 1,846,492 -0.00(-0.95%)
Oct 24, 2023 0.1190 0.1190 0.1153 0.1156 1,130,669 -0.00(-1.87%)
Oct 23, 2023 0.1205 0.1253 0.1150 0.1178 1,549,485 -0.01(-6.06%)
Oct 20, 2023 0.1243 0.1300 0.1200 0.1254 1,558,433 -0.00(-2.11%)
Oct 19, 2023 0.1250 0.1342 0.1248 0.1281 2,187,370 +0.00(+0.16%)
Oct 18, 2023 0.1200 0.1340 0.1220 0.1279 2,712,993 +0.01(+4.75%)
Oct 17, 2023 0.1224 0.1288 0.1200 0.1221 1,258,122 -0.00(-3.25%)
Oct 16, 2023 0.1265 0.1350 0.1116 0.1262 3,891,142 -0.00(-2.85%)
Oct 13, 2023 0.1271 0.1340 0.1226 0.1299 1,725,551 -0.00(-0.84%)
Oct 12, 2023 0.1400 0.1391 0.1240 0.1310 3,660,140 -0.01(-5.07%)
Oct 11, 2023 0.1250 0.1450 0.1207 0.1380 16,426,950 +0.01(+10.40%)
Oct 10, 2023 0.1197 0.1270 0.1126 0.1250 4,360,682 +0.01(+7.20%)
Oct 09, 2023 0.1176 0.1200 0.1103 0.1166 4,002,055 -0.00(-2.83%)
Oct 06, 2023 0.1250 0.1265 0.1160 0.1200 5,318,456 -0.01(-8.19%)
Oct 05, 2023 0.1349 0.1449 0.1300 0.1307 6,007,356 -0.01(-9.55%)
Oct 04, 2023 0.1680 0.1780 0.1405 0.1445 15,821,203 -0.01(-6.47%)
Oct 03, 2023 0.1373 0.1620 0.1351 0.1545 14,851,862 +0.02(+14.53%)
Oct 02, 2023 0.1296 0.1424 0.1280 0.1349 2,280,111 +0.01(+4.17%)
Sep 29, 2023 0.1289 0.1379 0.1251 0.1295 3,510,815 +0.00(+3.60%)
Sep 28, 2023 0.1361 0.1361 0.1212 0.1250 3,081,499 -0.01(-9.68%)
Sep 27, 2023 0.1313 0.1488 0.1285 0.1384 3,716,917 +0.00(+1.91%)
Sep 26, 2023 0.1267 0.1400 0.1201 0.1358 5,608,659 +0.01(+7.18%)
Sep 25, 2023 0.1285 0.1294 0.1220 0.1267 2,432,391 -0.01(-4.38%)
Sep 22, 2023 0.1260 0.1445 0.1260 0.1325 3,848,657 +0.00(+2.00%)
Sep 21, 2023 0.1251 0.1312 0.1235 0.1299 2,424,596 -0.00(-1.89%)
Sep 20, 2023 0.1357 0.1400 0.1250 0.1324 2,623,080 -0.00(-2.29%)
Sep 19, 2023 0.1378 0.1410 0.1292 0.1355 3,616,559 +0.00(+2.57%)
Sep 18, 2023 0.1471 0.1480 0.1300 0.1321 4,590,274 -0.02(-11.34%)
Sep 15, 2023 0.1347 0.1490 0.1239 0.1490 6,038,167 -0.00(-0.33%)
Sep 14, 2023 0.1653 0.1700 0.1302 0.1495 20,102,296 -0.04(-21.32%)
Sep 13, 2023 0.1867 0.2280 0.1611 0.1900 118,821,112 +0.06(+47.86%)
Sep 12, 2023 0.1104 0.1288 0.1100 0.1285 8,528,004 +0.02(+15.45%)
Sep 11, 2023 0.1299 0.1299 0.1100 0.1113 5,513,285 -0.01(-11.67%)
Sep 08, 2023 0.1475 0.1640 0.1250 0.1260 39,479,624 +0.00(+2.52%)
Sep 07, 2023 0.1300 0.1339 0.1117 0.1229 607,549 -0.01(-6.18%)
Sep 06, 2023 0.1300 0.1353 0.1265 0.1310 902,238 +0.00(+1.47%)
Sep 05, 2023 0.1479 0.1479 0.1260 0.1291 903,531 -0.01(-8.11%)
Sep 01, 2023 0.1400 0.1451 0.1379 0.1405 343,948 -0.00(-1.20%)
Aug 31, 2023 0.1426 0.1443 0.1400 0.1422 398,963 -0.00(-0.07%)
Aug 30, 2023 0.1424 0.1454 0.1400 0.1423 503,561 -0.00(-0.21%)
Aug 29, 2023 0.1485 0.1490 0.1400 0.1426 472,830 -0.01(-4.30%)
Aug 28, 2023 0.1440 0.1500 0.1415 0.1490 2,587,507 +0.00(+0.27%)
Aug 25, 2023 0.1540 0.1560 0.1303 0.1486 714,881 -0.00(-1.59%)
Aug 24, 2023 0.1538 0.1543 0.1503 0.1510 543,559 -0.00(-0.53%)
Aug 23, 2023 0.1540 0.1550 0.1502 0.1518 478,085 -0.00(-0.07%)
Aug 22, 2023 0.1581 0.1582 0.1505 0.1519 713,803 -0.01(-6.52%)
Aug 21, 2023 0.1570 0.1625 0.1535 0.1625 222,968 +0.01(+4.50%)
Aug 18, 2023 0.1550 0.1590 0.1501 0.1555 307,577 -0.00(-0.96%)
Aug 17, 2023 0.1583 0.1589 0.1545 0.1570 360,534 -0.00(-1.88%)
Aug 16, 2023 0.1600 0.1630 0.1557 0.1600 622,957 +0.00(+0.00%)
Aug 15, 2023 0.1620 0.1625 0.1530 0.1600 619,929 +0.00(+0.00%)
Aug 14, 2023 0.1660 0.1660 0.1536 0.1600 566,484 -0.01(-3.21%)
Aug 11, 2023 0.1595 0.1653 0.1505 0.1653 1,459,134 +0.01(+4.09%)
Aug 10, 2023 0.1600 0.1640 0.1565 0.1588 427,416 -0.00(-0.13%)
Aug 09, 2023 0.1610 0.1677 0.1560 0.1590 520,867 -0.00(-0.93%)
Aug 08, 2023 0.1570 0.1674 0.1570 0.1605 518,689 -0.00(-1.83%)
Aug 07, 2023 0.1649 0.1699 0.1625 0.1635 461,159 -0.01(-3.82%)
Aug 04, 2023 0.1608 0.1750 0.1580 0.1700 1,785,000 +0.01(+6.32%)
Aug 03, 2023 0.1699 0.1700 0.1505 0.1599 1,046,214 -0.01(-5.94%)
Aug 02, 2023 0.1700 0.1725 0.1600 0.1700 920,932 -0.00(-0.18%)
Aug 01, 2023 0.1700 0.1738 0.1685 0.1703 405,109 -0.00(-1.28%)
Jul 31, 2023 0.1700 0.1749 0.1690 0.1725 937,188 +0.00(+2.07%)
Jul 28, 2023 0.1660 0.1750 0.1629 0.1690 1,126,756 +0.01(+4.32%)
Jul 27, 2023 0.1700 0.1720 0.1620 0.1620 926,337 -0.00(-2.47%)
Jul 26, 2023 0.1639 0.1700 0.1620 0.1661 818,723 -0.00(-1.19%)
Jul 25, 2023 0.1700 0.1710 0.1655 0.1681 1,534,839 -0.01(-3.94%)
Jul 24, 2023 0.1749 0.1801 0.1613 0.1750 10,615,883 -0.02(-11.79%)
Jul 21, 2023 0.2150 0.2150 0.1923 0.1984 855,560 -0.02(-8.57%)
Jul 20, 2023 0.2193 0.2261 0.2100 0.2170 811,490 -0.00(-0.50%)
Jul 19, 2023 0.2000 0.2210 0.2000 0.2181 2,833,054 -0.01(-5.91%)
Jul 18, 2023 0.2471 0.2590 0.2300 0.2318 1,400,447 -0.02(-7.76%)
Jul 17, 2023 0.2460 0.2551 0.2444 0.2513 370,969 +0.00(+1.05%)
Jul 14, 2023 0.2547 0.2547 0.2320 0.2487 847,155 -0.00(-0.52%)
Jul 13, 2023 0.2510 0.2550 0.2424 0.2500 437,702 -0.00(-1.81%)
Jul 12, 2023 0.2550 0.2580 0.2465 0.2546 734,620 +0.00(+1.39%)
Jul 11, 2023 0.2574 0.2600 0.2460 0.2511 1,176,407 -0.02(-7.00%)
Jul 10, 2023 0.2480 0.2700 0.2400 0.2700 3,824,237 +0.01(+3.93%)
Jul 07, 2023 0.3200 0.3290 0.2510 0.2598 30,424,040 +0.02(+8.25%)
Jul 06, 2023 0.2500 0.2500 0.2329 0.2400 356,252 -0.01(-3.03%)
Jul 05, 2023 0.2500 0.2490 0.2311 0.2475 574,928 +0.01(+3.25%)
Jul 03, 2023 0.2485 0.2485 0.2311 0.2397 451,530 -0.01(-2.36%)
Jun 30, 2023 0.2500 0.2598 0.2450 0.2455 608,188 -0.01(-2.96%)
Jun 29, 2023 0.2590 0.2600 0.2461 0.2530 561,351 -0.00(-1.71%)
Jun 28, 2023 0.2505 0.2600 0.2480 0.2574 1,109,372 +0.00(+1.18%)
Jun 27, 2023 0.2500 0.2657 0.2480 0.2544 554,826 -0.00(-0.04%)
Jun 26, 2023 0.2600 0.2579 0.2400 0.2545 781,607 -0.01(-2.19%)
Jun 23, 2023 0.2500 0.2602 0.2408 0.2602 983,478 +0.00(+0.46%)
Jun 22, 2023 0.2600 0.2690 0.2505 0.2590 2,239,561 +0.01(+5.71%)
Jun 21, 2023 0.2990 0.2990 0.2400 0.2450 4,061,297 -0.05(-15.84%)
Jun 20, 2023 0.3100 0.3200 0.2900 0.2911 6,553,256 -0.04(-11.79%)
Jun 16, 2023 0.3300 0.3400 0.3120 0.3300 815,957 +0.00(+0.00%)
Jun 15, 2023 0.3700 0.3775 0.2809 0.3300 2,512,023 -0.04(-11.29%)
Jun 14, 2023 0.3900 0.3900 0.3717 0.3720 551,998 -0.01(-3.75%)
Jun 13, 2023 0.3850 0.3946 0.3840 0.3865 1,085,622 -0.00(-1.20%)
Jun 12, 2023 0.3930 0.3990 0.3850 0.3912 518,946 -0.00(-0.96%)
Jun 09, 2023 0.4000 0.4041 0.3826 0.3950 442,297 -0.00(-1.00%)
Jun 08, 2023 0.3900 0.4054 0.3801 0.3990 797,199 +0.02(+5.47%)
Jun 07, 2023 0.3911 0.3911 0.3720 0.3783 918,284 -0.02(-5.12%)
Jun 06, 2023 0.4000 0.4000 0.3700 0.3987 2,313,227 +0.02(+4.92%)
Jun 05, 2023 0.3800 0.3900 0.3676 0.3800 740,680 +0.01(+1.33%)
Jun 02, 2023 0.4069 0.4199 0.3606 0.3750 627,591 -0.03(-8.54%)
Jun 01, 2023 0.3800 0.4190 0.3700 0.4100 1,532,463 +0.04(+12.02%)
May 31, 2023 0.3790 0.3900 0.3610 0.3660 602,896 -0.02(-6.15%)
May 30, 2023 0.4000 0.4000 0.3615 0.3900 1,284,237 -0.01(-1.37%)
May 26, 2023 0.4246 0.4300 0.3910 0.3954 901,502 -0.01(-3.56%)
May 25, 2023 0.4500 0.4499 0.4100 0.4100 1,447,246 -0.03(-5.88%)
May 24, 2023 0.4278 0.4600 0.4250 0.4356 1,248,010 +0.01(+1.30%)
May 23, 2023 0.4590 0.4699 0.4217 0.4300 2,475,967 -0.05(-10.04%)
May 22, 2023 0.4780 0.5150 0.4250 0.4780 12,438,349 +0.06(+13.22%)
May 19, 2023 0.4400 0.4444 0.3851 0.4222 3,932,558 +0.05(+14.23%)
May 18, 2023 0.3795 0.3960 0.3679 0.3696 476,595 -0.01(-1.44%)
May 17, 2023 0.3800 0.4059 0.3743 0.3750 739,616 -0.01(-1.65%)
May 16, 2023 0.4567 0.4600 0.3700 0.3813 1,311,627 -0.05(-11.80%)
May 15, 2023 0.4557 0.4589 0.4300 0.4323 1,234,177 -0.03(-6.00%)
May 12, 2023 0.4926 0.5060 0.4300 0.4599 2,097,205 -0.04(-7.22%)
May 11, 2023 0.5100 0.5319 0.4800 0.4957 1,046,545 -0.01(-2.80%)
May 10, 2023 0.5696 0.5800 0.4655 0.5100 3,079,356 -0.07(-12.07%)
May 09, 2023 0.6100 0.6100 0.5525 0.5800 1,028,925 -0.02(-3.33%)
May 08, 2023 0.5800 0.6310 0.5603 0.6000 2,975,448 +0.04(+6.84%)
May 05, 2023 0.5800 0.5900 0.5250 0.5616 2,210,837 -0.01(-1.44%)
May 04, 2023 0.5500 0.5700 0.5190 0.5698 4,291,805 +0.04(+7.53%)
May 03, 2023 0.4800 0.5800 0.4550 0.5299 3,310,464 +0.03(+5.98%)
May 02, 2023 0.5250 0.5996 0.4615 0.5000 4,632,225 -0.03(-4.76%)
May 01, 2023 0.4900 0.5500 0.4800 0.5250 5,954,790 +0.06(+13.02%)
Apr 28, 2023 0.4500 0.4893 0.4400 0.4645 3,157,095 -0.04(-7.51%)
Apr 27, 2023 0.4600 0.5273 0.4255 0.5022 3,831,173 +0.00(+0.84%)
Apr 26, 2023 0.5142 0.5500 0.4700 0.4980 13,598,932 -1.11(-69.07%)
Apr 25, 2023 1.690 2.050 1.501 1.610 464,953 -0.10(-5.85%)
Apr 24, 2023 2.170 2.590 1.670 1.710 4,857,656 +0.04(+2.40%)
Apr 21, 2023 1.770 1.770 1.620 1.670 25,276 -0.08(-4.57%)
Apr 20, 2023 1.730 1.750 1.680 1.750 14,278 +0.02(+1.16%)
Apr 19, 2023 1.780 1.810 1.710 1.730 16,369 -0.02(-1.14%)
Apr 18, 2023 1.800 1.800 1.727 1.750 12,864 +0.00(+0.00%)
Apr 17, 2023 1.790 1.910 1.730 1.750 36,468 -0.04(-2.23%)
Apr 14, 2023 1.800 1.860 1.730 1.790 21,421 +0.02(+1.13%)
Apr 13, 2023 1.680 1.800 1.670 1.770 14,063 +0.07(+4.12%)
Apr 12, 2023 1.810 1.810 1.700 1.700 25,550 +0.01(+0.59%)
Apr 11, 2023 1.660 1.750 1.660 1.690 22,355 -0.09(-5.06%)
Apr 10, 2023 1.781 1.880 1.730 1.780 41,587 +0.05(+2.89%)
Apr 06, 2023 1.750 1.810 1.720 1.730 21,402 -0.03(-1.70%)
Apr 05, 2023 1.810 1.880 1.750 1.760 38,010 -0.09(-4.86%)
Apr 04, 2023 1.960 1.988 1.800 1.850 19,816 -0.06(-3.14%)
Apr 03, 2023 1.910 1.960 1.750 1.910 31,354 -0.02(-1.04%)
Mar 31, 2023 2.090 2.090 1.900 1.930 24,800 -0.07(-3.50%)
Mar 30, 2023 2.140 2.140 1.940 2.000 32,785 +0.02(+1.01%)
Mar 29, 2023 2.010 2.010 1.910 1.980 34,685 -0.03(-1.49%)
Mar 28, 2023 2.180 2.270 1.960 2.010 69,994 -0.16(-7.37%)
Mar 27, 2023 2.180 2.360 2.070 2.170 229,904 -0.01(-0.46%)
Mar 24, 2023 1.860 2.180 1.770 2.180 677,483 +0.30(+15.96%)
Mar 23, 2023 1.970 2.770 1.790 1.880 9,762,526 +0.25(+15.34%)
Mar 22, 2023 1.620 1.680 1.620 1.630 5,634 +0.00(+0.00%)
Mar 21, 2023 1.630 1.822 1.575 1.630 41,068 +0.02(+1.24%)
Mar 20, 2023 1.720 1.810 1.610 1.610 19,641 -0.15(-8.52%)
Mar 17, 2023 2.080 2.080 1.760 1.760 45,799 -0.24(-12.00%)
Mar 16, 2023 2.000 2.030 2.000 2.000 19,215 -0.05(-2.44%)
Mar 15, 2023 2.010 2.085 1.965 2.050 8,760 -0.04(-1.91%)
Mar 14, 2023 2.130 2.130 1.940 2.090 12,434 +0.13(+6.63%)
Mar 13, 2023 2.130 2.130 1.960 1.960 39,483 -0.14(-6.67%)
Mar 10, 2023 2.060 2.140 2.050 2.100 15,246 -0.03(-1.41%)
Mar 09, 2023 2.160 2.250 2.070 2.130 16,980 -0.10(-4.48%)
Mar 08, 2023 2.210 2.255 2.150 2.230 23,277 -0.03(-1.33%)
Mar 07, 2023 2.170 2.349 2.110 2.260 74,290 +0.09(+4.27%)
Mar 06, 2023 2.090 2.180 2.090 2.167 12,974 +0.09(+4.20%)
Mar 03, 2023 2.150 2.200 2.000 2.080 37,460 -0.10(-4.59%)
Mar 02, 2023 2.140 2.200 2.140 2.180 10,529 +0.04(+1.87%)
Mar 01, 2023 2.210 2.210 2.100 2.140 38,558 -0.06(-2.74%)
Feb 28, 2023 2.180 2.280 2.150 2.200 36,021 +0.00(+0.02%)
Feb 27, 2023 2.240 2.300 2.150 2.200 27,030 +0.06(+2.80%)
Feb 24, 2023 2.240 2.410 2.110 2.140 52,996 -0.17(-7.36%)
Feb 23, 2023 2.280 2.500 2.235 2.310 67,226 +0.10(+4.52%)
Feb 22, 2023 2.140 2.380 2.100 2.210 47,167 +0.01(+0.45%)
Feb 21, 2023 2.270 2.480 2.080 2.200 30,186 -0.15(-6.38%)
Feb 17, 2023 2.320 2.500 2.250 2.350 26,303 +0.01(+0.43%)
Feb 16, 2023 2.490 2.490 2.200 2.340 53,420 -0.14(-5.65%)
Feb 15, 2023 2.270 2.600 2.250 2.480 109,240 +0.21(+9.25%)
Feb 14, 2023 2.120 2.410 2.050 2.270 36,237 +0.17(+8.10%)
Feb 13, 2023 2.130 2.132 2.020 2.100 24,594 +0.08(+3.96%)
Feb 10, 2023 2.120 2.140 2.020 2.020 33,515 -0.08(-3.81%)
Feb 09, 2023 2.090 2.150 2.020 2.100 31,164 +0.08(+3.96%)
Feb 08, 2023 2.180 2.180 1.960 2.020 50,788 -0.16(-7.34%)
Feb 07, 2023 2.300 2.300 2.080 2.180 49,322 -0.15(-6.43%)
Feb 06, 2023 2.340 2.490 2.275 2.330 84,125 -0.10(-4.12%)
Feb 03, 2023 2.230 2.700 2.220 2.430 434,985 +0.09(+3.85%)
Feb 02, 2023 2.970 2.980 2.270 2.340 5,115,757 +0.58(+32.92%)
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.