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

EQT Corp (NY: EQT )

40.61 +0.20 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2021 15.95 16.58 15.63 15.71 6,372,737 -0.13(-0.79%)
Jan 28, 2021 16.07 16.27 15.24 15.84 6,199,607 -0.12(-0.72%)
Jan 27, 2021 15.08 16.60 14.83 15.95 9,573,327 +0.57(+3.69%)
Jan 26, 2021 16.07 16.26 15.36 15.38 4,813,784 -0.48(-3.04%)
Jan 25, 2021 16.08 16.48 15.66 15.87 4,650,229 +0.08(+0.49%)
Jan 22, 2021 15.04 15.84 14.79 15.79 3,484,201 +0.39(+2.50%)
Jan 21, 2021 15.44 15.93 14.91 15.40 5,062,018 -0.18(-1.17%)
Jan 20, 2021 16.52 16.60 15.30 15.59 6,581,427 -0.82(-4.99%)
Jan 19, 2021 17.63 17.94 15.85 16.40 8,112,854 -1.42(-7.95%)
Jan 15, 2021 17.45 17.98 17.16 17.82 8,006,719 +0.58(+3.35%)
Jan 14, 2021 16.81 17.51 16.72 17.24 9,205,268 +0.68(+4.13%)
Jan 13, 2021 15.95 16.93 15.62 16.56 10,017,759 +0.68(+4.31%)
Jan 12, 2021 15.09 15.90 14.95 15.88 9,031,611 +1.21(+8.28%)
Jan 11, 2021 13.72 14.71 13.60 14.66 4,360,438 +0.67(+4.82%)
Jan 08, 2021 14.54 14.57 13.82 13.99 5,014,788 -0.40(-2.81%)
Jan 07, 2021 14.41 14.88 14.15 14.39 5,080,400 -0.02(-0.13%)
Jan 06, 2021 13.65 14.42 13.38 14.41 6,735,100 +0.89(+6.55%)
Jan 05, 2021 13.25 14.14 13.14 13.52 10,796,867 +0.61(+4.70%)
Jan 04, 2021 12.49 13.04 12.46 12.92 5,539,678 +0.67(+5.51%)
Dec 31, 2020 12.24 12.24 12.24 3,999,511 -0.26(-2.08%)
Dec 30, 2020 12.00 12.61 11.90 12.50 3,999,511 +0.50(+4.17%)
Dec 29, 2020 12.23 12.34 11.82 12.00 5,030,409 -0.14(-1.19%)
Dec 28, 2020 13.02 13.09 12.11 12.15 10,689,621 -1.25(-9.35%)
Dec 24, 2020 13.71 13.75 13.34 13.40 1,525,395 -0.27(-1.97%)
Dec 23, 2020 12.70 13.71 12.70 13.67 6,038,907 +0.88(+6.85%)
Dec 22, 2020 13.10 13.24 12.73 12.79 3,861,533 -0.16(-1.26%)
Dec 21, 2020 12.73 13.08 12.45 12.96 5,971,302 -0.07(-0.52%)
Dec 18, 2020 13.08 13.29 12.77 13.02 10,847,086 +0.01(+0.07%)
Dec 17, 2020 13.22 13.50 12.78 13.01 6,873,125 -0.10(-0.73%)
Dec 16, 2020 13.75 13.75 13.03 13.11 6,063,078 -0.64(-4.63%)
Dec 15, 2020 13.71 13.87 13.34 13.75 5,109,595 +0.38(+2.81%)
Dec 14, 2020 13.66 13.93 13.34 13.37 4,160,866 -0.07(-0.50%)
Dec 11, 2020 14.17 14.17 12.92 13.44 7,716,049 -0.68(-4.84%)
Dec 10, 2020 13.51 14.28 13.35 14.12 8,357,881 +0.68(+5.09%)
Dec 09, 2020 13.09 13.67 12.84 13.44 7,163,961 +0.54(+4.18%)
Dec 08, 2020 13.09 13.42 12.74 12.90 9,144,975 -0.47(-3.53%)
Dec 07, 2020 13.38 13.80 13.00 13.37 6,558,009 -0.35(-2.53%)
Dec 04, 2020 13.22 13.81 13.14 13.72 5,657,792 +0.72(+5.56%)
Dec 03, 2020 13.87 13.89 12.96 12.99 8,010,804 -0.96(-6.90%)
Dec 02, 2020 13.86 14.56 13.66 13.96 4,296,683 +0.01(+0.07%)
Dec 01, 2020 14.52 14.82 13.80 13.95 4,426,593 -0.39(-2.69%)
Nov 30, 2020 14.98 15.29 14.30 14.33 5,550,482 -0.36(-2.43%)
Nov 27, 2020 14.64 15.07 14.54 14.69 1,495,498 -0.14(-0.97%)
Nov 25, 2020 15.35 15.35 14.57 14.83 4,082,048 -0.55(-3.57%)
Nov 24, 2020 15.17 15.41 14.58 15.38 5,892,077 +0.54(+3.63%)
Nov 23, 2020 14.39 14.95 14.20 14.84 5,230,265 +0.66(+4.69%)
Nov 20, 2020 14.48 15.01 13.87 14.18 6,121,619 -0.26(-1.80%)
Nov 19, 2020 13.54 14.45 13.21 14.44 6,297,887 +0.57(+4.10%)
Nov 18, 2020 14.07 14.34 13.78 13.87 5,337,692 -0.03(-0.21%)
Nov 17, 2020 13.94 14.13 13.70 13.90 4,027,045 -0.21(-1.50%)
Nov 16, 2020 14.42 14.45 13.46 14.11 6,227,428 -0.56(-3.81%)
Nov 13, 2020 14.19 14.77 14.00 14.67 4,324,654 +0.68(+4.89%)
Nov 12, 2020 13.98 14.42 13.75 13.99 4,594,263 -0.16(-1.16%)
Nov 11, 2020 13.78 14.19 13.65 14.15 4,635,745 +0.56(+4.11%)
Nov 10, 2020 13.20 13.60 12.75 13.59 6,344,887 +0.60(+4.60%)
Nov 09, 2020 14.24 14.26 12.54 12.99 11,740,730 -0.64(-4.66%)
Nov 06, 2020 13.78 13.98 13.26 13.63 6,180,998 -0.11(-0.77%)
Nov 05, 2020 13.78 14.40 13.57 13.74 5,061,252 +0.06(+0.42%)
Nov 04, 2020 14.15 14.29 13.28 13.68 6,936,270 -0.64(-4.44%)
Nov 03, 2020 14.99 15.31 14.11 14.31 6,087,129 -0.59(-3.94%)
Nov 02, 2020 14.57 15.17 14.08 14.90 5,867,360 +0.32(+2.18%)
Oct 30, 2020 14.94 15.05 14.21 14.58 6,828,051 -0.41(-2.76%)
Oct 29, 2020 15.18 15.43 14.62 15.00 13,935,403 -0.20(-1.33%)
Oct 28, 2020 14.80 15.92 14.80 15.20 22,846,100 -0.37(-2.35%)
Oct 27, 2020 15.03 15.72 14.62 15.57 5,682,238 +0.51(+3.39%)
Oct 26, 2020 15.49 15.49 14.89 15.06 3,519,773 -0.50(-3.22%)
Oct 23, 2020 15.19 15.63 14.85 15.56 6,812,168 +0.34(+2.21%)
Oct 22, 2020 14.30 16.25 14.21 15.22 11,950,105 +0.93(+6.54%)
Oct 21, 2020 14.91 15.32 14.09 14.29 5,121,897 -0.19(-1.33%)
Oct 20, 2020 14.24 14.76 14.14 14.48 4,262,624 +0.36(+2.52%)
Oct 19, 2020 14.30 14.31 13.81 14.12 2,470,891 -0.05(-0.34%)
Oct 16, 2020 14.61 14.74 14.14 14.17 3,678,120 -0.38(-2.58%)
Oct 15, 2020 14.43 14.80 14.16 14.55 3,240,810 +0.24(+1.68%)
Oct 14, 2020 14.53 14.78 14.29 14.30 3,286,176 -0.39(-2.62%)
Oct 13, 2020 15.03 15.07 14.61 14.69 2,914,127 -0.14(-0.97%)
Oct 12, 2020 14.22 14.96 14.05 14.83 4,105,362 +0.68(+4.83%)
Oct 09, 2020 14.36 14.68 13.86 14.15 4,348,011 +0.18(+1.31%)
Oct 08, 2020 13.75 13.97 13.38 13.97 3,168,896 +0.36(+2.62%)
Oct 07, 2020 13.17 13.69 13.01 13.61 3,676,900 +0.65(+4.98%)
Oct 06, 2020 13.37 13.72 12.91 12.97 3,238,069 -0.22(-1.68%)
Oct 05, 2020 12.56 13.23 12.51 13.19 4,607,660 +0.92(+7.54%)
Oct 02, 2020 11.84 12.60 11.82 12.26 2,681,744 +0.05(+0.39%)
Oct 01, 2020 12.34 12.60 12.00 12.21 3,027,190 -0.24(-1.93%)
Sep 30, 2020 12.26 12.69 12.11 12.46 4,645,470 +0.09(+0.70%)
Sep 29, 2020 13.23 13.27 12.28 12.37 6,966,257 -1.11(-8.22%)
Sep 28, 2020 13.46 13.62 12.74 13.48 3,740,203 +0.12(+0.87%)
Sep 25, 2020 13.73 13.92 13.24 13.36 3,706,772 -0.59(-4.21%)
Sep 24, 2020 13.80 14.35 13.72 13.95 3,923,933 +0.09(+0.63%)
Sep 23, 2020 14.35 14.66 13.85 13.86 3,555,443 -0.31(-2.18%)
Sep 22, 2020 14.82 15.05 14.17 14.17 4,191,639 -0.71(-4.79%)
Sep 21, 2020 14.30 15.05 14.14 14.88 4,612,350 +0.30(+2.05%)
Sep 18, 2020 14.12 14.84 13.99 14.58 7,221,286 +0.54(+3.84%)
Sep 17, 2020 13.97 14.11 13.15 14.04 6,498,952 -0.17(-1.22%)
Sep 16, 2020 13.78 14.42 13.65 14.22 4,766,587 +0.49(+3.58%)
Sep 15, 2020 13.84 14.36 13.66 13.73 4,677,767 +0.02(+0.14%)
Sep 14, 2020 13.63 13.86 13.18 13.71 4,664,294 +0.19(+1.43%)
Sep 11, 2020 13.64 13.71 13.14 13.52 4,378,324 -0.04(-0.28%)
Sep 10, 2020 14.31 14.31 13.42 13.55 4,270,936 -0.67(-4.74%)
Sep 09, 2020 14.16 14.30 13.84 14.23 4,030,425 +0.26(+1.86%)
Sep 08, 2020 14.52 14.52 13.80 13.97 5,421,942 -0.83(-5.60%)
Sep 04, 2020 14.87 15.06 14.26 14.80 3,400,426 +0.07(+0.46%)
Sep 03, 2020 14.48 15.25 14.47 14.73 3,309,993 +0.22(+1.53%)
Sep 02, 2020 14.92 15.01 14.47 14.51 3,844,018 -0.52(-3.46%)
Sep 01, 2020 15.05 15.15 14.75 15.03 2,471,263 -0.26(-1.70%)
Aug 31, 2020 15.36 15.50 14.52 15.29 5,134,204 -0.14(-0.94%)
Aug 28, 2020 15.58 15.73 15.34 15.43 2,611,775 -0.13(-0.80%)
Aug 27, 2020 15.28 15.66 15.00 15.56 3,637,617 +0.45(+3.00%)
Aug 26, 2020 15.65 15.78 14.97 15.10 3,432,228 -0.66(-4.22%)
Aug 25, 2020 15.81 15.98 15.53 15.77 1,886,953 -0.01(-0.06%)
Aug 24, 2020 15.67 16.07 15.19 15.78 3,129,175 +0.33(+2.12%)
Aug 21, 2020 15.36 15.59 15.12 15.45 3,308,969 +0.17(+1.13%)
Aug 20, 2020 15.97 16.01 15.25 15.28 3,153,182 -0.74(-4.63%)
Aug 19, 2020 15.96 16.50 15.83 16.02 2,651,621 +0.10(+0.60%)
Aug 18, 2020 16.74 16.99 15.87 15.92 4,431,656 -0.56(-3.39%)
Aug 17, 2020 16.38 16.59 15.65 16.48 4,566,286 +0.14(+0.88%)
Aug 14, 2020 15.61 16.90 15.57 16.34 5,830,845 +0.93(+6.07%)
Aug 13, 2020 15.78 15.98 15.19 15.40 3,316,549 -0.37(-2.32%)
Aug 12, 2020 15.77 16.08 15.43 15.77 2,803,004 +0.13(+0.86%)
Aug 11, 2020 16.60 16.77 15.61 15.63 4,070,301 -0.90(-5.42%)
Aug 10, 2020 16.54 17.31 16.40 16.53 7,368,802 -0.01(-0.06%)
Aug 07, 2020 15.71 16.61 15.67 16.54 4,560,304 +0.80(+5.08%)
Aug 06, 2020 15.91 16.52 15.65 15.74 4,830,957 -0.02(-0.12%)
Aug 05, 2020 15.63 16.24 15.33 15.76 6,392,476 +0.37(+2.38%)
Aug 04, 2020 15.02 15.53 14.75 15.39 6,438,747 +0.28(+1.85%)
Aug 03, 2020 14.45 15.61 14.40 15.11 6,992,775 +1.13(+8.06%)
Jul 31, 2020 13.60 13.99 13.25 13.99 5,248,881 +0.27(+1.97%)
Jul 30, 2020 13.68 14.00 13.50 13.72 3,734,230 -0.24(-1.73%)
Jul 29, 2020 13.44 13.96 12.99 13.96 4,648,524 +0.65(+4.85%)
Jul 28, 2020 13.04 13.76 13.03 13.31 4,100,761 +0.39(+3.06%)
Jul 27, 2020 12.77 13.90 12.63 12.92 5,429,841 -0.73(-5.36%)
Jul 24, 2020 13.52 14.20 13.49 13.65 5,510,485 -0.06(-0.42%)
Jul 23, 2020 12.78 14.02 12.65 13.71 7,246,125 +1.16(+9.21%)
Jul 22, 2020 12.59 12.65 12.05 12.55 4,702,679 -0.32(-2.47%)
Jul 21, 2020 12.15 13.00 11.94 12.87 4,664,476 +0.95(+8.00%)
Jul 20, 2020 11.98 12.24 11.82 11.92 4,450,531 -0.11(-0.88%)
Jul 17, 2020 12.33 12.45 11.98 12.02 3,906,815 -0.17(-1.42%)
Jul 16, 2020 12.26 12.64 12.13 12.20 2,800,560 -0.09(-0.71%)
Jul 15, 2020 12.38 12.43 11.90 12.28 4,139,416 +0.13(+1.11%)
Jul 14, 2020 11.94 12.30 11.74 12.15 4,232,558 +0.12(+0.96%)
Jul 13, 2020 12.66 12.85 12.02 12.03 4,286,734 -0.51(-4.07%)
Jul 10, 2020 12.69 12.84 12.21 12.54 4,872,671 -0.14(-1.14%)
Jul 09, 2020 12.99 13.43 12.68 12.69 5,622,735 -0.13(-1.05%)
Jul 08, 2020 13.58 13.67 12.68 12.82 4,287,447 -0.73(-5.40%)
Jul 07, 2020 12.87 14.22 12.87 13.55 6,920,798 +0.45(+3.46%)
Jul 06, 2020 12.66 13.24 12.64 13.10 7,405,770 +0.90(+7.34%)
Jul 02, 2020 11.52 12.35 11.46 12.20 5,375,011 +1.18(+10.75%)
Jul 01, 2020 11.32 11.49 10.88 11.02 5,129,040 -0.44(-3.87%)
Jun 30, 2020 10.78 11.55 10.66 11.46 9,211,191 +0.81(+7.60%)
Jun 29, 2020 10.40 10.80 10.16 10.65 5,975,729 +0.39(+3.85%)
Jun 26, 2020 10.95 10.95 10.13 10.26 7,412,091 -0.70(-6.42%)
Jun 25, 2020 11.38 11.73 10.66 10.96 7,281,641 -0.59(-5.09%)
Jun 24, 2020 11.71 12.15 11.52 11.55 5,544,319 -0.25(-2.12%)
Jun 23, 2020 11.96 12.27 11.65 11.80 5,663,593 -0.10(-0.81%)
Jun 22, 2020 12.46 12.56 11.62 11.90 5,976,162 -0.55(-4.41%)
Jun 19, 2020 13.30 13.40 12.44 12.45 15,132,708 -0.73(-5.56%)
Jun 18, 2020 13.44 13.69 13.12 13.18 4,859,478 -0.33(-2.42%)
Jun 17, 2020 13.63 13.83 13.30 13.51 4,734,756 -0.06(-0.43%)
Jun 16, 2020 14.26 14.26 13.42 13.56 5,489,914 -0.30(-2.15%)
Jun 15, 2020 13.65 14.02 13.14 13.86 6,953,559 -0.40(-2.84%)
Jun 12, 2020 14.63 14.63 13.78 14.27 5,542,770 +0.13(+0.95%)
Jun 11, 2020 14.01 14.83 13.89 14.13 7,337,195 -0.48(-3.30%)
Jun 10, 2020 15.50 15.61 14.59 14.61 6,051,243 -1.02(-6.53%)
Jun 09, 2020 16.09 16.09 15.42 15.63 7,551,382 -0.64(-3.91%)
Jun 08, 2020 14.58 16.28 14.36 16.27 10,241,813 +1.79(+12.38%)
Jun 05, 2020 13.83 14.56 13.52 14.48 6,934,872 +0.70(+5.10%)
Jun 04, 2020 13.35 13.80 13.17 13.78 5,467,052 +0.41(+3.10%)
Jun 03, 2020 13.11 13.47 12.72 13.36 7,384,764 +0.46(+3.58%)
Jun 02, 2020 12.44 12.99 12.33 12.90 4,561,068 +0.50(+4.04%)
Jun 01, 2020 12.35 12.73 12.09 12.40 7,495,608 -0.45(-3.52%)
May 29, 2020 12.89 13.21 12.50 12.85 6,216,606 -0.03(-0.22%)
May 28, 2020 13.54 14.37 12.75 12.88 6,304,976 -0.77(-5.65%)
May 27, 2020 14.28 14.40 13.14 13.65 7,189,507 -0.56(-3.93%)
May 26, 2020 12.85 14.49 12.62 14.21 13,236,123 +0.97(+7.35%)
May 22, 2020 12.63 13.34 12.39 13.24 7,046,884 +0.55(+4.33%)
May 21, 2020 13.03 13.20 12.44 12.69 4,144,474 -0.15(-1.20%)
May 20, 2020 12.55 13.21 12.45 12.84 7,457,545 +0.51(+4.14%)
May 19, 2020 12.59 12.87 12.26 12.33 4,862,608 -0.08(-0.62%)
May 18, 2020 12.61 12.83 12.11 12.41 7,656,260 +0.13(+1.10%)
May 15, 2020 12.07 12.88 11.87 12.27 5,743,644 +0.19(+1.59%)
May 14, 2020 11.82 12.65 11.50 12.08 6,904,328 +0.10(+0.80%)
May 13, 2020 12.22 12.26 11.45 11.98 9,491,227 -0.21(-1.74%)
May 12, 2020 12.75 12.97 12.17 12.20 7,382,037 -0.49(-3.87%)
May 11, 2020 13.38 13.83 12.67 12.69 6,681,690 -0.79(-5.86%)
May 08, 2020 13.10 13.55 12.97 13.48 4,772,909 +0.36(+2.72%)
May 07, 2020 13.14 13.94 12.84 13.12 7,150,364 -0.01(-0.07%)
May 06, 2020 13.88 14.00 13.07 13.13 6,540,757 -0.67(-4.88%)
May 05, 2020 14.74 14.85 13.58 13.80 7,114,370 -0.45(-3.18%)
May 04, 2020 13.71 14.36 13.36 14.26 6,865,411 +0.41(+2.99%)
May 01, 2020 13.76 14.00 13.39 13.84 6,689,568 -0.21(-1.51%)
Apr 30, 2020 13.98 14.58 13.21 14.05 10,688,836 +0.48(+3.55%)
Apr 29, 2020 13.13 13.82 13.00 13.57 7,174,424 +0.67(+5.23%)
Apr 28, 2020 13.39 13.64 12.69 12.90 9,508,905 -0.39(-2.90%)
Apr 27, 2020 12.90 13.48 12.35 13.28 8,944,889 +0.39(+2.99%)
Apr 24, 2020 12.18 13.14 11.94 12.90 26,820,870 +0.86(+7.12%)
Apr 23, 2020 13.36 13.67 11.90 12.04 18,114,704 -1.69(-12.28%)
Apr 22, 2020 15.30 15.59 13.61 13.73 7,786,697 -1.27(-8.48%)
Apr 21, 2020 15.16 16.53 14.92 15.00 12,130,754 +0.01(+0.06%)
Apr 20, 2020 12.55 15.16 12.54 14.99 13,732,444 +2.11(+16.38%)
Apr 17, 2020 12.56 12.99 12.06 12.88 7,996,338 +0.54(+4.37%)
Apr 16, 2020 12.58 13.05 12.17 12.34 9,521,385 -0.23(-1.84%)
Apr 15, 2020 12.20 12.74 11.60 12.57 9,360,905 +0.18(+1.48%)
Apr 14, 2020 12.04 12.61 11.70 12.39 9,438,540 +0.41(+3.46%)
Apr 13, 2020 10.97 12.05 10.81 11.97 11,359,828 +1.55(+14.88%)
Apr 09, 2020 10.42 11.32 10.16 10.42 12,339,886 -0.02(-0.18%)
Apr 08, 2020 10.43 10.70 9.816 10.44 6,804,554 +0.09(+0.84%)
Apr 07, 2020 9.488 10.77 9.209 10.36 11,100,538 +0.95(+10.14%)
Apr 06, 2020 8.525 9.609 8.154 9.402 9,471,355 +0.95(+11.29%)
Apr 03, 2020 7.716 8.612 7.388 8.448 9,367,990 +0.85(+11.15%)
Apr 02, 2020 7.244 7.639 6.204 7.600 15,238,078 +0.57(+8.08%)
Apr 01, 2020 6.627 7.403 6.589 7.032 9,019,969 +0.22(+3.25%)
Mar 31, 2020 6.733 7.066 6.391 6.810 10,125,191 +0.09(+1.29%)
Mar 30, 2020 6.483 7.205 6.261 6.724 9,541,471 +0.08(+1.16%)
Mar 27, 2020 6.531 7.109 6.406 6.647 6,839,263 -0.06(-0.86%)
Mar 26, 2020 7.456 7.953 6.435 6.705 7,158,131 -0.74(-9.96%)
Mar 25, 2020 6.984 7.812 6.599 7.446 11,499,752 +0.46(+6.62%)
Mar 24, 2020 6.213 7.032 5.423 6.984 11,788,645 +1.15(+19.64%)
Mar 23, 2020 7.177 7.244 5.789 5.838 9,315,353 -1.34(-18.66%)
Mar 20, 2020 7.774 7.928 6.974 7.177 9,874,379 -0.61(-7.80%)
Mar 19, 2020 8.602 8.785 6.772 7.783 12,444,970 -0.59(-7.02%)
Mar 18, 2020 8.718 9.281 7.904 8.371 12,603,515 -0.69(-7.65%)
Mar 17, 2020 8.467 9.228 8.198 9.065 15,291,522 +0.69(+8.29%)
Mar 16, 2020 8.159 9.932 7.591 8.371 18,707,050 -0.81(-8.81%)
Mar 13, 2020 6.849 9.180 6.637 9.180 22,385,864 +2.49(+37.32%)
Mar 12, 2020 6.069 7.051 5.828 6.685 15,669,797 +0.06(+0.87%)
Mar 11, 2020 6.454 7.186 6.435 6.627 17,233,014 -0.17(-2.55%)
Mar 10, 2020 7.003 7.437 5.789 6.801 21,474,786 +0.00(+0.00%)
Mar 09, 2020 4.739 7.629 4.720 6.801 27,473,666 +0.65(+10.49%)
Mar 06, 2020 5.857 6.676 5.799 6.155 19,191,294 +0.04(+0.63%)
Mar 05, 2020 5.645 6.165 5.645 6.117 11,642,275 +0.23(+3.93%)
Mar 04, 2020 5.924 6.107 5.628 5.886 10,917,542 -0.04(-0.65%)
Mar 03, 2020 5.876 5.982 5.529 5.924 11,605,838 +0.07(+1.15%)
Mar 02, 2020 5.838 5.876 5.529 5.857 17,913,454 +0.20(+3.58%)
Feb 28, 2020 4.961 5.732 4.942 5.655 20,548,310 +0.47(+9.11%)
Feb 27, 2020 4.739 5.337 4.055 5.183 22,655,536 +0.40(+8.47%)
Feb 26, 2020 5.028 5.183 4.768 4.778 9,700,514 -0.19(-3.88%)
Feb 25, 2020 5.317 5.317 4.749 4.971 8,708,084 -0.34(-6.35%)
Feb 24, 2020 5.269 5.500 5.211 5.308 8,005,008 -0.29(-5.16%)
Feb 21, 2020 5.664 5.664 5.327 5.597 9,034,965 -0.19(-3.33%)
Feb 20, 2020 5.683 5.924 5.683 5.789 9,123,553 +0.10(+1.69%)
Feb 19, 2020 5.549 5.722 5.385 5.693 10,370,968 +0.22(+4.05%)
Feb 18, 2020 5.154 5.510 5.125 5.471 7,109,250 +0.38(+7.37%)
Feb 14, 2020 5.231 5.328 5.072 5.096 6,434,712 -0.12(-2.22%)
Feb 13, 2020 5.077 5.308 4.990 5.211 6,794,192 +0.15(+3.05%)
Feb 12, 2020 5.067 5.191 4.933 5.057 8,758,825 +0.14(+2.92%)
Feb 11, 2020 4.990 5.139 4.894 4.914 7,796,393 +0.02(+0.39%)
Feb 10, 2020 4.971 5.134 4.799 4.894 8,354,434 -0.18(-3.58%)
Feb 07, 2020 5.163 5.287 5.048 5.076 9,052,454 -0.13(-2.57%)
Feb 06, 2020 5.699 5.718 5.201 5.211 12,600,156 -0.54(-9.33%)
Feb 05, 2020 5.594 5.895 5.574 5.747 13,845,126 +0.27(+4.90%)
Feb 04, 2020 5.776 5.795 5.440 5.479 9,333,168 -0.17(-3.05%)
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.