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

Cloopen Group Holding Ltd ADR (NY: RAAS )

1.130 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 16, 2023 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 (%)
Oct 31, 2022 0.8600 0.8999 0.8600 0.8849 20,247 +0.01(+1.12%)
Oct 28, 2022 0.9500 0.9500 0.8450 0.8751 82,140 -0.10(-10.69%)
Oct 27, 2022 0.9031 0.9900 0.9031 0.9799 75,227 +0.04(+4.29%)
Oct 26, 2022 0.9050 0.9600 0.8601 0.9396 78,572 +0.03(+3.82%)
Oct 25, 2022 0.8900 0.9200 0.8315 0.9050 46,745 +0.06(+7.30%)
Oct 24, 2022 0.9100 0.9382 0.8306 0.8434 125,739 -0.13(-13.53%)
Oct 21, 2022 0.9454 0.9899 0.9401 0.9754 51,928 +0.00(+0.04%)
Oct 20, 2022 0.9500 0.9900 0.9500 0.9750 29,967 -0.02(-1.52%)
Oct 19, 2022 0.9100 0.9990 0.9120 0.9900 60,488 -0.01(-0.91%)
Oct 18, 2022 0.9200 1.020 0.9200 0.9991 46,867 +0.05(+4.95%)
Oct 17, 2022 0.9800 0.9848 0.9300 0.9520 60,796 -0.00(-0.40%)
Oct 14, 2022 0.9795 0.9795 0.9124 0.9558 59,682 -0.03(-3.12%)
Oct 13, 2022 1.030 1.030 0.9118 0.9866 87,635 -0.01(-0.68%)
Oct 12, 2022 0.9323 1.050 0.8914 0.9934 74,926 +0.03(+3.48%)
Oct 11, 2022 0.8500 0.9990 0.8500 0.9600 105,211 +0.06(+7.14%)
Oct 10, 2022 0.8658 0.9090 0.8540 0.8960 19,593 -0.02(-1.67%)
Oct 07, 2022 1.050 1.050 0.9109 0.9112 140,036 -0.12(-11.53%)
Oct 06, 2022 0.9800 1.030 0.9428 1.030 98,644 +0.04(+4.04%)
Oct 05, 2022 0.8800 0.9999 0.8695 0.9900 89,870 +0.11(+12.51%)
Oct 04, 2022 0.7800 0.9300 0.7800 0.8799 194,645 +0.13(+16.88%)
Oct 03, 2022 0.6900 0.7650 0.6900 0.7528 51,451 +0.05(+7.47%)
Sep 30, 2022 0.7199 0.7199 0.7000 0.7005 124,362 +0.00(+0.06%)
Sep 29, 2022 0.8000 0.8000 0.6617 0.7001 116,570 -0.08(-9.79%)
Sep 28, 2022 0.7351 0.7761 0.7351 0.7761 59,146 +0.04(+5.65%)
Sep 27, 2022 0.8350 0.8600 0.7100 0.7346 198,146 -0.07(-8.18%)
Sep 26, 2022 0.8029 0.8655 0.8000 0.8000 126,211 -0.05(-5.83%)
Sep 23, 2022 0.9000 0.9383 0.8330 0.8495 237,410 -0.09(-9.46%)
Sep 22, 2022 0.9999 0.9999 0.9000 0.9383 161,556 -0.05(-5.22%)
Sep 21, 2022 0.9700 1.050 0.9644 0.9900 81,436 -0.02(-1.98%)
Sep 20, 2022 1.000 1.060 0.9835 1.010 45,065 -0.02(-1.94%)
Sep 19, 2022 0.9900 1.060 0.9714 1.030 59,711 +0.01(+0.98%)
Sep 16, 2022 0.9900 1.030 0.9700 1.020 70,133 +0.01(+0.99%)
Sep 15, 2022 0.9900 1.030 0.9900 1.010 59,251 +0.01(+1.00%)
Sep 14, 2022 0.9900 1.020 0.9900 1.000 60,960 -0.02(-1.96%)
Sep 13, 2022 0.9900 1.080 0.9900 1.020 104,472 +0.03(+2.81%)
Sep 12, 2022 0.9500 0.9998 0.9500 0.9921 47,406 +0.00(+0.20%)
Sep 09, 2022 0.9700 1.030 0.9700 0.9901 87,565 +0.00(+0.10%)
Sep 08, 2022 0.9700 1.020 0.9611 0.9891 137,555 -0.01(-0.80%)
Sep 07, 2022 1.020 1.050 0.9900 0.9971 70,354 -0.02(-2.25%)
Sep 06, 2022 1.020 1.070 1.020 1.020 65,506 -0.08(-7.27%)
Sep 02, 2022 1.050 1.120 1.045 1.100 94,693 +0.06(+5.77%)
Sep 01, 2022 1.030 1.050 1.000 1.040 102,893 +0.00(+0.00%)
Aug 31, 2022 1.080 1.080 1.020 1.040 57,285 -0.03(-2.80%)
Aug 30, 2022 1.060 1.120 1.060 1.070 50,993 +0.02(+1.90%)
Aug 29, 2022 1.050 1.060 1.030 1.050 28,749 +0.02(+1.46%)
Aug 26, 2022 1.160 1.190 0.9811 1.035 184,751 -0.09(-7.59%)
Aug 25, 2022 1.110 1.140 1.030 1.120 150,800 -0.02(-1.75%)
Aug 24, 2022 0.9983 1.190 0.9983 1.140 169,987 +0.13(+12.87%)
Aug 23, 2022 1.010 1.015 1.000 1.010 31,441 +0.00(+0.00%)
Aug 22, 2022 0.9900 1.020 0.9785 1.010 72,532 -0.02(-1.94%)
Aug 19, 2022 1.050 1.060 1.000 1.030 68,932 -0.02(-1.90%)
Aug 18, 2022 0.9900 1.050 0.9900 1.050 119,870 +0.04(+3.96%)
Aug 17, 2022 0.9900 1.020 0.9500 1.010 120,335 +0.04(+4.12%)
Aug 16, 2022 0.9000 0.9915 0.8889 0.9700 154,189 +0.03(+3.74%)
Aug 15, 2022 0.9458 0.9600 0.9331 0.9350 92,588 -0.00(-0.43%)
Aug 12, 2022 0.9500 0.9650 0.9225 0.9390 225,277 -0.03(-3.20%)
Aug 11, 2022 0.9607 0.9995 0.9601 0.9700 88,881 -0.01(-1.08%)
Aug 10, 2022 0.9900 1.000 0.9600 0.9806 118,665 +0.00(+0.05%)
Aug 09, 2022 0.9700 1.000 0.9651 0.9801 107,407 -0.02(-1.99%)
Aug 08, 2022 0.9700 1.020 0.9700 1.000 74,932 +0.01(+1.01%)
Aug 05, 2022 1.000 1.010 0.9900 0.9900 192,692 -0.06(-5.71%)
Aug 04, 2022 1.050 1.090 1.040 1.050 109,572 +0.03(+2.94%)
Aug 03, 2022 0.9800 1.070 0.9806 1.020 201,897 +0.01(+0.99%)
Aug 02, 2022 1.010 1.040 0.9700 1.010 100,787 +0.01(+1.00%)
Aug 01, 2022 0.9700 1.030 0.9708 1.000 63,249 +0.03(+3.01%)
Jul 29, 2022 1.010 1.010 0.9656 0.9708 64,824 -0.06(-5.75%)
Jul 28, 2022 1.000 1.030 0.9701 1.030 54,862 +0.03(+3.00%)
Jul 27, 2022 1.010 1.010 0.9514 1.000 99,440 -0.01(-0.99%)
Jul 26, 2022 1.010 1.030 0.9100 1.010 175,325 -0.06(-5.61%)
Jul 25, 2022 1.160 1.160 0.9000 1.070 284,785 +0.00(+0.00%)
Jul 22, 2022 1.130 1.180 1.070 1.070 217,196 -0.06(-5.31%)
Jul 21, 2022 1.110 1.140 1.050 1.130 113,230 +0.04(+3.67%)
Jul 20, 2022 1.110 1.130 1.060 1.090 54,706 -0.02(-1.80%)
Jul 19, 2022 1.080 1.150 1.050 1.110 73,315 +0.00(+0.00%)
Jul 18, 2022 1.100 1.110 1.000 1.110 268,452 +0.10(+9.90%)
Jul 15, 2022 0.9500 1.010 0.9481 1.010 30,564 +0.03(+2.54%)
Jul 14, 2022 1.000 1.010 0.9842 0.9850 70,503 -0.04(-3.43%)
Jul 13, 2022 0.9500 1.050 0.9426 1.020 101,195 +0.04(+3.61%)
Jul 12, 2022 0.9200 0.9975 0.9200 0.9845 38,347 +0.03(+3.63%)
Jul 11, 2022 0.9839 1.010 0.9444 0.9500 207,024 +0.00(+0.00%)
Jul 08, 2022 1.160 1.190 0.9500 0.9500 246,958 -0.16(-14.41%)
Jul 07, 2022 1.010 1.120 1.010 1.110 89,109 +0.10(+9.90%)
Jul 06, 2022 1.100 1.120 1.000 1.010 136,062 -0.07(-6.48%)
Jul 05, 2022 1.080 1.090 1.024 1.080 118,155 +0.01(+0.93%)
Jul 01, 2022 1.010 1.180 1.010 1.070 183,359 +0.02(+1.90%)
Jun 30, 2022 0.9900 1.070 0.9800 1.050 138,139 +0.04(+3.96%)
Jun 29, 2022 1.040 1.100 1.010 1.010 312,467 -0.05(-4.72%)
Jun 28, 2022 1.270 1.320 1.040 1.060 646,451 -0.25(-19.08%)
Jun 27, 2022 1.240 1.310 1.200 1.310 628,239 +0.15(+12.93%)
Jun 24, 2022 1.100 1.190 1.100 1.160 406,608 +0.06(+5.45%)
Jun 23, 2022 0.9500 1.120 0.9541 1.100 345,124 +0.10(+10.11%)
Jun 22, 2022 0.9100 0.9990 0.8901 0.9990 233,094 +0.07(+7.42%)
Jun 21, 2022 0.9145 0.9879 0.9145 0.9300 163,984 +0.06(+6.77%)
Jun 17, 2022 0.9500 1.000 0.8710 0.8710 322,973 -0.06(-6.71%)
Jun 16, 2022 0.9669 0.9900 0.9336 0.9336 155,253 -0.03(-3.05%)
Jun 15, 2022 0.9600 0.9990 0.9510 0.9630 357,142 -0.01(-0.72%)
Jun 14, 2022 0.9552 0.9899 0.9103 0.9700 260,370 -0.01(-0.80%)
Jun 13, 2022 0.9126 0.9800 0.9001 0.9778 124,512 -0.00(-0.22%)
Jun 10, 2022 1.010 1.010 0.9433 0.9800 311,912 +0.04(+4.28%)
Jun 09, 2022 0.9515 0.9633 0.9009 0.9398 134,431 -0.01(-1.21%)
Jun 08, 2022 0.9600 0.9800 0.8900 0.9513 486,607 +0.00(+0.14%)
Jun 07, 2022 0.9000 0.9500 0.8700 0.9500 318,795 +0.06(+6.16%)
Jun 06, 2022 0.8999 0.9000 0.8600 0.8949 388,103 +0.05(+6.54%)
Jun 03, 2022 0.7800 0.8600 0.7800 0.8400 197,819 -0.02(-2.60%)
Jun 02, 2022 0.8399 0.9000 0.7772 0.8624 163,782 +0.03(+3.90%)
Jun 01, 2022 0.9500 0.9500 0.8300 0.8300 195,119 -0.03(-3.00%)
May 31, 2022 0.8299 0.9000 0.8200 0.8557 1,276,274 +0.03(+3.05%)
May 27, 2022 0.7188 0.8390 0.7188 0.8304 657,522 +0.10(+13.75%)
May 26, 2022 0.6800 0.7600 0.6770 0.7300 353,588 +0.06(+9.53%)
May 25, 2022 0.6750 0.7899 0.6665 0.6665 320,623 +0.01(+0.98%)
May 24, 2022 0.7000 0.7151 0.6600 0.6600 144,412 -0.04(-6.09%)
May 23, 2022 0.6910 0.7400 0.6702 0.7028 226,040 +0.00(+0.24%)
May 20, 2022 0.7223 0.7800 0.6951 0.7011 191,265 -0.03(-3.77%)
May 19, 2022 0.7100 0.7500 0.7098 0.7286 160,488 +0.01(+2.07%)
May 18, 2022 0.7100 0.7565 0.7055 0.7138 194,310 -0.02(-2.39%)
May 17, 2022 0.7754 0.8200 0.7311 0.7313 300,842 -0.02(-3.01%)
May 16, 2022 0.8065 0.8200 0.7506 0.7540 226,211 -0.07(-8.32%)
May 13, 2022 0.7610 0.8300 0.7610 0.8224 427,037 +0.06(+7.91%)
May 12, 2022 0.7000 0.7649 0.6961 0.7621 358,387 -0.00(-0.25%)
May 11, 2022 0.7850 0.7850 0.7640 0.7640 280,696 -0.01(-0.78%)
May 10, 2022 0.8582 0.8582 0.7520 0.7700 256,915 -0.01(-1.53%)
May 09, 2022 0.8000 0.8200 0.7570 0.7820 654,049 -0.04(-4.63%)
May 06, 2022 0.7800 0.8373 0.7540 0.8200 704,377 +0.02(+2.64%)
May 05, 2022 0.7900 0.7989 0.7532 0.7989 360,147 -0.00(-0.14%)
May 04, 2022 0.7000 0.8000 0.6600 0.8000 1,171,292 +0.11(+16.79%)
May 03, 2022 0.6300 0.6890 0.5500 0.6850 4,008,254 -0.10(-12.85%)
May 02, 2022 0.7885 0.7900 0.7454 0.7860 1,426,320 +0.05(+6.36%)
Apr 29, 2022 0.9500 0.9600 0.7355 0.7390 4,014,867 -0.17(-18.79%)
Apr 28, 2022 1.130 1.165 0.9088 0.9100 3,254,300 -0.24(-20.87%)
Apr 27, 2022 1.210 1.240 1.140 1.150 409,739 -0.03(-2.54%)
Apr 26, 2022 1.280 1.280 1.155 1.180 518,264 -0.10(-7.81%)
Apr 25, 2022 1.380 1.380 1.245 1.280 545,608 -0.12(-8.57%)
Apr 22, 2022 1.530 1.535 1.400 1.400 432,839 -0.13(-8.50%)
Apr 21, 2022 1.570 1.590 1.500 1.530 279,689 -0.07(-4.38%)
Apr 20, 2022 1.610 1.617 1.580 1.600 66,382 -0.05(-3.03%)
Apr 19, 2022 1.620 1.670 1.400 1.650 1,545,339 +0.03(+1.85%)
Apr 18, 2022 1.710 1.710 1.600 1.620 231,027 -0.07(-4.14%)
Apr 14, 2022 1.680 1.710 1.620 1.690 202,504 +0.04(+2.42%)
Apr 13, 2022 1.670 1.700 1.610 1.650 160,053 +0.01(+0.61%)
Apr 12, 2022 1.600 1.670 1.570 1.640 209,959 +0.09(+5.81%)
Apr 11, 2022 1.510 1.580 1.500 1.550 150,782 -0.04(-2.52%)
Apr 08, 2022 1.720 1.730 1.540 1.590 776,135 -0.14(-8.09%)
Apr 07, 2022 1.800 1.800 1.680 1.730 215,235 -0.05(-2.81%)
Apr 06, 2022 1.780 1.800 1.700 1.780 210,166 -0.02(-1.11%)
Apr 05, 2022 1.910 1.910 1.760 1.800 264,040 -0.07(-3.74%)
Apr 04, 2022 1.890 1.950 1.840 1.870 595,109 +0.05(+2.75%)
Apr 01, 2022 1.810 1.910 1.730 1.820 792,404 +0.10(+5.81%)
Mar 31, 2022 1.790 1.800 1.710 1.720 208,927 -0.09(-4.97%)
Mar 30, 2022 2.010 2.010 1.800 1.810 624,199 -0.20(-9.95%)
Mar 29, 2022 1.950 2.020 1.910 2.010 414,322 +0.10(+5.24%)
Mar 28, 2022 1.880 1.910 1.820 1.910 216,475 +0.11(+6.11%)
Mar 25, 2022 1.900 1.957 1.800 1.800 166,170 -0.19(-9.55%)
Mar 24, 2022 2.000 2.000 1.880 1.990 318,744 -0.01(-0.50%)
Mar 23, 2022 2.040 2.140 1.970 2.000 537,849 -0.01(-0.50%)
Mar 22, 2022 2.020 2.145 2.000 2.010 612,819 +0.05(+2.55%)
Mar 21, 2022 1.960 2.060 1.930 1.960 534,501 -0.06(-2.97%)
Mar 18, 2022 1.860 2.145 1.840 2.020 1,519,489 +0.15(+8.02%)
Mar 17, 2022 1.790 1.930 1.760 1.870 621,214 +0.02(+1.08%)
Mar 16, 2022 1.740 1.850 1.620 1.850 1,519,517 +0.39(+26.71%)
Mar 15, 2022 1.490 1.523 1.420 1.460 830,416 -0.13(-8.18%)
Mar 14, 2022 1.480 1.590 1.460 1.590 985,746 -0.04(-2.45%)
Mar 11, 2022 1.950 1.950 1.620 1.630 1,211,023 -0.30(-15.54%)
Mar 10, 2022 2.020 2.020 1.880 1.930 442,112 -0.13(-6.31%)
Mar 09, 2022 1.940 2.130 1.940 2.060 316,239 +0.18(+9.57%)
Mar 08, 2022 1.980 1.980 1.860 1.880 439,259 -0.05(-2.59%)
Mar 07, 2022 2.030 2.110 1.900 1.930 962,917 -0.15(-7.21%)
Mar 04, 2022 2.100 2.150 1.995 2.080 649,433 -0.05(-2.35%)
Mar 03, 2022 2.290 2.300 2.090 2.130 1,384,733 -0.15(-6.58%)
Mar 02, 2022 2.290 2.320 2.200 2.280 227,084 -0.04(-1.72%)
Mar 01, 2022 2.280 2.350 2.210 2.320 324,618 +0.05(+2.20%)
Feb 28, 2022 2.130 2.315 2.100 2.270 546,159 +0.06(+2.71%)
Feb 25, 2022 2.100 2.210 2.127 2.210 357,692 +0.06(+2.79%)
Feb 24, 2022 1.900 2.150 1.890 2.150 388,300 +0.11(+5.39%)
Feb 23, 2022 2.100 2.160 2.020 2.040 197,816 -0.04(-1.92%)
Feb 22, 2022 2.100 2.130 2.029 2.080 227,853 -0.05(-2.35%)
Feb 18, 2022 2.130 0 -0.07(-3.18%)
Feb 17, 2022 2.250 2.270 2.190 2.200 457,378 -0.07(-3.08%)
Feb 16, 2022 2.390 2.390 2.238 2.270 1,070,772 -0.19(-7.72%)
Feb 15, 2022 2.340 2.510 2.278 2.460 703,389 +0.19(+8.37%)
Feb 14, 2022 2.170 2.395 2.160 2.270 1,039,944 +0.07(+3.18%)
Feb 11, 2022 2.200 2.350 2.160 2.200 574,993 +0.00(+0.00%)
Feb 10, 2022 2.050 2.380 2.030 2.200 1,166,641 +0.03(+1.38%)
Feb 09, 2022 2.030 2.190 1.965 2.170 567,625 +0.22(+11.28%)
Feb 08, 2022 1.990 2.010 1.930 1.950 277,066 -0.07(-3.47%)
Feb 07, 2022 1.960 2.040 1.910 2.020 542,914 +0.06(+3.06%)
Feb 04, 2022 1.910 2.000 1.860 1.960 343,725 +0.08(+4.26%)
Feb 03, 2022 1.950 1.870 1.880 277,868 -0.13(-6.47%)
Feb 02, 2022 2.100 2.110 1.985 2.010 345,068 -0.12(-5.63%)
Feb 01, 2022 2.200 2.200 2.070 2.130 372,580 -0.01(-0.47%)
Jan 31, 2022 1.950 2.170 2.140 792,934 +0.20(+10.31%)
Jan 28, 2022 1.900 1.949 1.830 1.940 863,932 +0.00(+0.00%)
Jan 27, 2022 2.050 2.075 1.930 1.940 403,112 -0.10(-4.90%)
Jan 26, 2022 2.150 2.180 2.010 2.040 574,120 -0.06(-2.86%)
Jan 25, 2022 2.140 2.210 2.020 2.100 465,012 -0.08(-3.67%)
Jan 24, 2022 2.080 2.180 1.980 2.180 958,257 -0.03(-1.36%)
Jan 21, 2022 2.250 2.300 2.190 2.210 531,096 -0.08(-3.49%)
Jan 20, 2022 2.400 2.500 2.290 2.290 630,111 -0.03(-1.29%)
Jan 19, 2022 2.280 2.380 2.240 2.320 560,759 +0.07(+3.11%)
Jan 18, 2022 2.340 2.410 2.250 2.250 468,646 -0.15(-6.25%)
Jan 14, 2022 2.400 0 -0.02(-0.83%)
Jan 13, 2022 2.540 2.595 2.420 2.420 292,939 -0.08(-3.20%)
Jan 12, 2022 2.600 2.690 2.455 2.500 626,510 -0.06(-2.34%)
Jan 11, 2022 2.480 2.590 2.460 2.560 643,704 +0.06(+2.40%)
Jan 10, 2022 2.510 2.525 2.345 2.500 715,396 +0.03(+1.21%)
Jan 07, 2022 2.550 2.610 2.430 2.470 721,814 -0.02(-0.80%)
Jan 06, 2022 2.570 2.710 2.450 2.490 980,981 -0.08(-3.11%)
Jan 05, 2022 2.710 2.830 2.570 2.570 459,592 -0.15(-5.51%)
Jan 04, 2022 2.960 2.960 2.705 2.720 699,855 -0.20(-6.85%)
Jan 03, 2022 2.900 3.000 2.824 2.920 428,494 +0.02(+0.69%)
Dec 31, 2021 2.950 3.040 2.880 2.900 560,289 -0.07(-2.36%)
Dec 30, 2021 2.770 3.050 2.770 2.970 1,331,327 +0.21(+7.61%)
Dec 29, 2021 2.870 2.950 2.750 2.760 1,118,351 -0.09(-3.16%)
Dec 28, 2021 2.980 2.983 2.850 2.850 1,244,240 -0.13(-4.36%)
Dec 27, 2021 3.210 3.220 2.980 2.980 740,704 -0.29(-8.87%)
Dec 23, 2021 3.040 3.310 3.035 3.270 1,086,629 +0.18(+5.83%)
Dec 22, 2021 3.090 3.232 3.050 3.090 637,608 -0.01(-0.32%)
Dec 21, 2021 2.970 3.230 2.970 3.100 1,266,998 +0.17(+5.80%)
Dec 20, 2021 2.970 3.135 2.910 2.930 745,140 -0.16(-5.18%)
Dec 17, 2021 2.960 3.165 2.850 3.090 1,121,193 +0.06(+1.98%)
Dec 16, 2021 3.190 3.190 2.960 3.030 496,977 -0.09(-2.88%)
Dec 15, 2021 3.020 3.160 2.925 3.120 1,589,115 +0.18(+6.12%)
Dec 14, 2021 3.000 3.197 2.920 2.940 1,308,814 -0.13(-4.23%)
Dec 13, 2021 3.600 3.600 3.040 3.070 2,853,053 -0.10(-3.15%)
Dec 10, 2021 3.180 3.360 3.100 3.170 936,814 -0.05(-1.55%)
Dec 09, 2021 3.350 3.452 3.170 3.220 1,297,449 -0.16(-4.73%)
Dec 08, 2021 3.500 3.540 3.310 3.380 1,480,218 -0.12(-3.43%)
Dec 07, 2021 3.360 3.540 3.161 3.500 2,305,366 +0.07(+2.04%)
Dec 06, 2021 2.780 3.640 2.780 3.430 10,116,183 +0.73(+27.04%)
Dec 03, 2021 3.450 3.530 2.680 2.700 3,141,374 -0.79(-22.64%)
Dec 02, 2021 3.705 3.730 3.310 3.490 1,720,142 -0.19(-5.16%)
Dec 01, 2021 3.820 4.010 3.680 3.680 1,033,522 -0.11(-2.90%)
Nov 30, 2021 3.920 4.010 3.720 3.790 1,998,946 -0.21(-5.25%)
Nov 29, 2021 4.360 4.380 3.930 4.000 878,365 -0.36(-8.26%)
Nov 26, 2021 4.260 4.460 4.160 4.360 1,059,788 -0.05(-1.13%)
Nov 24, 2021 4.170 4.440 4.010 4.410 1,450,342 +0.30(+7.30%)
Nov 23, 2021 3.900 4.300 3.752 4.110 3,160,586 +0.11(+2.75%)
Nov 22, 2021 3.400 4.260 3.350 4.000 10,600,565 +0.74(+22.70%)
Nov 19, 2021 4.250 4.320 3.250 3.260 4,770,244 -1.10(-25.23%)
Nov 18, 2021 4.840 4.370 4.240 4.360 9,929,394 +0.15(+3.56%)
Nov 17, 2021 4.480 4.640 4.200 4.210 977,814 -0.22(-4.97%)
Nov 16, 2021 4.450 4.450 4.250 4.430 702,900 +0.00(+0.00%)
Nov 15, 2021 4.500 4.630 4.330 4.430 1,146,040 -0.04(-0.89%)
Nov 12, 2021 4.090 4.490 4.080 4.470 1,496,314 +0.44(+10.92%)
Nov 11, 2021 3.820 4.040 3.820 4.030 754,324 +0.30(+8.04%)
Nov 10, 2021 3.800 3.730 415,422 -0.09(-2.36%)
Nov 09, 2021 3.800 3.880 3.730 3.820 336,758 +0.00(+0.00%)
Nov 08, 2021 3.750 3.890 3.737 3.820 562,149 +0.09(+2.41%)
Nov 05, 2021 3.890 3.960 3.730 3.730 417,216 -0.16(-4.11%)
Nov 04, 2021 3.910 3.980 3.840 3.890 395,860 +0.00(+0.00%)
Nov 03, 2021 3.910 3.945 3.890 3.890 261,379 +0.02(+0.52%)
Nov 02, 2021 4.020 4.050 3.830 3.870 483,253 -0.23(-5.61%)
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.