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:

Zepp Health Corp ADR (NY: ZEPP )

3.210 -0.190 (-5.59%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.120 4.200 4.040 4.120 5,838 +0.12(+3.00%)
Oct 30, 2023 4.120 4.120 3.960 4.000 7,103 -0.01(-0.32%)
Oct 27, 2023 4.120 4.120 3.858 4.013 2,603 +0.03(+0.84%)
Oct 26, 2023 4.120 4.120 3.920 3.979 17,197 -0.14(-3.42%)
Oct 25, 2023 4.120 4.120 4.040 4.120 6,029 +0.00(+0.00%)
Oct 24, 2023 4.320 4.360 4.080 4.120 9,067 +0.12(+3.00%)
Oct 23, 2023 4.120 4.280 4.000 4.000 17,180 -0.20(-4.76%)
Oct 20, 2023 4.200 4.400 4.200 4.200 5,764 -0.08(-1.87%)
Oct 19, 2023 4.280 4.480 4.160 4.280 11,594 +0.00(+0.00%)
Oct 18, 2023 4.480 4.560 4.280 4.280 9,446 -0.16(-3.60%)
Oct 17, 2023 4.440 4.640 4.400 4.440 6,182 -0.16(-3.48%)
Oct 16, 2023 4.600 4.680 4.440 4.600 11,110 +0.00(+0.00%)
Oct 13, 2023 4.640 4.640 4.520 4.600 6,077 -0.04(-0.86%)
Oct 12, 2023 4.680 4.760 4.520 4.640 8,135 -0.04(-0.85%)
Oct 11, 2023 4.840 4.840 4.640 4.680 7,072 -0.16(-3.31%)
Oct 10, 2023 5.000 5.000 4.680 4.840 13,979 +0.36(+8.04%)
Oct 09, 2023 4.560 4.600 4.480 4.480 1,957 -0.08(-1.75%)
Oct 06, 2023 4.480 4.720 4.480 4.560 4,438 +0.12(+2.70%)
Oct 05, 2023 4.440 4.480 4.374 4.440 3,453 +0.04(+0.91%)
Oct 04, 2023 4.480 4.560 4.320 4.400 1,982 -0.04(-0.90%)
Oct 03, 2023 4.440 4.640 4.440 4.440 2,939 +0.00(+0.00%)
Oct 02, 2023 4.480 4.600 4.440 4.440 5,662 -0.16(-3.48%)
Sep 29, 2023 4.600 4.920 4.600 4.600 29,505 -0.16(-3.36%)
Sep 28, 2023 4.720 4.800 4.640 4.760 14,816 +0.04(+0.85%)
Sep 27, 2023 4.600 4.800 4.400 4.720 5,604 +0.08(+1.72%)
Sep 26, 2023 4.720 4.720 4.560 4.640 5,411 +0.04(+0.87%)
Sep 25, 2023 4.480 4.840 4.600 4.600 10,144 +0.08(+1.77%)
Sep 22, 2023 4.720 4.720 4.490 4.520 3,196 +0.00(+0.00%)
Sep 21, 2023 4.360 4.640 4.288 4.520 8,192 +0.04(+0.89%)
Sep 20, 2023 4.520 4.680 4.460 4.480 10,551 -0.12(-2.61%)
Sep 19, 2023 4.520 4.640 4.400 4.600 4,845 +0.12(+2.68%)
Sep 18, 2023 4.680 4.680 4.480 4.480 7,507 -0.24(-5.08%)
Sep 15, 2023 4.680 4.720 4.604 4.720 18,006 +0.04(+0.85%)
Sep 14, 2023 4.720 4.720 4.618 4.680 9,366 +0.08(+1.74%)
Sep 13, 2023 4.720 4.720 4.600 4.600 1,740 -0.08(-1.71%)
Sep 12, 2023 4.720 4.720 4.606 4.680 13,879 -0.12(-2.50%)
Sep 11, 2023 4.800 4.996 4.720 4.800 18,973 +0.00(+0.00%)
Sep 08, 2023 4.560 4.800 4.560 4.800 9,528 +0.48(+11.11%)
Sep 07, 2023 4.480 4.920 4.240 4.320 25,145 -0.28(-6.09%)
Sep 06, 2023 4.840 4.880 4.560 4.600 5,892 -0.12(-2.54%)
Sep 05, 2023 4.640 4.800 4.600 4.720 6,453 +0.04(+0.85%)
Sep 01, 2023 4.520 4.720 4.520 4.680 3,649 +0.36(+8.33%)
Aug 31, 2023 4.640 4.640 4.320 4.320 7,110 -0.16(-3.57%)
Aug 30, 2023 4.560 4.696 4.480 4.480 5,266 +0.00(+0.00%)
Aug 29, 2023 4.440 4.680 4.280 4.480 9,778 +0.20(+4.67%)
Aug 28, 2023 4.560 4.600 4.240 4.280 23,477 -0.24(-5.31%)
Aug 25, 2023 4.720 4.720 4.520 4.520 12,085 -0.08(-1.74%)
Aug 24, 2023 4.560 4.720 4.560 4.600 6,998 +0.08(+1.77%)
Aug 23, 2023 4.600 4.720 4.520 4.520 11,859 -0.08(-1.74%)
Aug 22, 2023 4.640 4.760 4.600 4.600 11,394 +0.00(+0.00%)
Aug 21, 2023 4.880 4.905 4.600 4.600 18,709 -0.20(-4.17%)
Aug 18, 2023 4.880 5.560 4.800 4.800 11,439 -0.04(-0.83%)
Aug 17, 2023 4.880 5.040 4.840 4.840 5,898 -0.08(-1.63%)
Aug 16, 2023 4.920 5.120 4.920 4.920 9,355 +0.16(+3.36%)
Aug 15, 2023 5.400 5.400 4.760 4.760 9,479 -0.36(-7.03%)
Aug 14, 2023 5.200 5.440 5.120 5.120 8,957 -0.12(-2.29%)
Aug 11, 2023 5.200 5.400 5.085 5.240 7,062 +0.04(+0.77%)
Aug 10, 2023 5.280 5.600 5.200 5.200 8,753 +0.00(+0.00%)
Aug 09, 2023 5.200 5.460 5.040 5.200 8,772 -0.20(-3.70%)
Aug 08, 2023 5.480 5.600 5.120 5.400 18,845 +0.20(+3.85%)
Aug 07, 2023 5.120 5.600 5.101 5.200 15,330 +0.16(+3.17%)
Aug 04, 2023 5.000 5.314 5.000 5.040 4,221 +0.04(+0.80%)
Aug 03, 2023 5.120 5.320 4.960 5.000 10,121 +0.04(+0.81%)
Aug 02, 2023 5.200 5.240 4.848 4.960 17,611 -0.32(-6.06%)
Aug 01, 2023 5.320 5.560 5.240 5.280 20,545 +0.08(+1.54%)
Jul 31, 2023 5.160 5.520 5.140 5.200 14,136 +0.08(+1.56%)
Jul 28, 2023 5.000 5.400 5.000 5.120 11,588 +0.12(+2.40%)
Jul 27, 2023 5.000 5.160 5.000 5.000 10,574 +0.00(+0.00%)
Jul 26, 2023 5.120 5.200 5.000 5.000 12,076 +0.04(+0.81%)
Jul 25, 2023 4.800 5.400 4.800 4.960 36,426 +0.28(+5.98%)
Jul 24, 2023 4.640 4.840 4.600 4.680 13,167 +0.12(+2.63%)
Jul 21, 2023 4.680 4.680 4.560 4.560 9,031 +0.00(+0.00%)
Jul 20, 2023 4.680 4.720 4.560 4.560 7,741 +0.00(+0.00%)
Jul 19, 2023 4.640 4.680 4.560 4.560 3,728 +0.04(+0.88%)
Jul 18, 2023 4.560 4.680 4.520 4.520 7,384 -0.04(-0.88%)
Jul 17, 2023 4.560 4.719 4.520 4.560 9,819 +0.04(+0.88%)
Jul 14, 2023 4.560 4.680 4.520 4.520 10,911 +0.00(+0.00%)
Jul 13, 2023 4.800 4.840 4.520 4.520 16,044 -0.08(-1.74%)
Jul 12, 2023 4.760 4.867 4.600 4.600 17,477 +0.08(+1.77%)
Jul 11, 2023 4.680 4.760 4.520 4.520 18,967 -0.16(-3.42%)
Jul 10, 2023 4.640 4.760 4.640 4.680 4,559 +0.12(+2.63%)
Jul 07, 2023 4.480 4.680 4.480 4.560 13,139 +0.08(+1.79%)
Jul 06, 2023 4.520 4.560 4.480 4.480 9,200 +0.00(+0.00%)
Jul 05, 2023 4.480 4.677 4.480 4.480 4,781 -0.12(-2.61%)
Jul 03, 2023 4.560 4.752 4.560 4.600 6,828 +0.04(+0.88%)
Jun 30, 2023 4.520 4.720 4.520 4.560 6,970 +0.00(+0.00%)
Jun 29, 2023 4.560 4.720 4.560 4.560 5,248 +0.00(+0.00%)
Jun 28, 2023 4.400 4.760 4.400 4.560 9,611 +0.08(+1.79%)
Jun 27, 2023 4.440 4.600 4.440 4.480 8,702 +0.04(+0.90%)
Jun 26, 2023 4.440 4.600 4.400 4.440 19,492 -0.04(-0.89%)
Jun 23, 2023 4.480 4.600 4.480 4.480 2,602 +0.00(+0.00%)
Jun 22, 2023 4.640 4.640 4.480 4.480 4,977 -0.08(-1.75%)
Jun 21, 2023 4.560 4.680 4.560 4.560 7,484 +0.00(+0.00%)
Jun 20, 2023 4.520 4.960 4.520 4.560 21,483 -0.12(-2.56%)
Jun 16, 2023 4.600 4.720 4.560 4.680 18,569 +0.19(+4.30%)
Jun 15, 2023 4.480 4.600 4.440 4.487 13,424 +0.05(+1.06%)
Jun 14, 2023 4.480 4.679 4.440 4.440 6,860 -0.12(-2.63%)
Jun 13, 2023 4.400 4.640 4.400 4.560 6,328 +0.16(+3.64%)
Jun 12, 2023 4.480 4.640 4.400 4.400 21,940 -0.19(-4.22%)
Jun 09, 2023 4.720 4.720 4.560 4.594 21,163 -0.01(-0.13%)
Jun 08, 2023 4.640 4.717 4.600 4.600 11,335 -0.08(-1.71%)
Jun 07, 2023 4.640 4.800 4.640 4.680 11,300 +0.04(+0.86%)
Jun 06, 2023 4.600 4.800 4.600 4.640 10,410 +0.08(+1.75%)
Jun 05, 2023 4.560 4.680 4.560 4.560 9,315 +0.04(+0.88%)
Jun 02, 2023 4.560 4.800 4.520 4.520 7,285 -0.12(-2.59%)
Jun 01, 2023 4.720 4.920 4.640 4.640 9,631 -0.08(-1.69%)
May 31, 2023 4.760 4.996 4.560 4.720 12,329 +0.04(+0.85%)
May 30, 2023 4.440 5.000 4.440 4.680 11,914 +0.12(+2.63%)
May 26, 2023 4.520 4.760 4.480 4.560 16,999 +0.04(+0.88%)
May 25, 2023 4.440 5.080 4.440 4.520 23,658 -0.24(-5.04%)
May 24, 2023 4.960 5.060 4.680 4.760 18,194 -0.23(-4.69%)
May 23, 2023 5.000 5.360 4.960 4.994 17,352 -0.37(-6.83%)
May 22, 2023 5.280 5.628 5.280 5.360 5,563 +0.16(+3.08%)
May 19, 2023 5.440 5.444 5.179 5.200 8,608 -0.16(-2.99%)
May 18, 2023 5.280 5.400 5.280 5.360 1,015 -0.04(-0.74%)
May 17, 2023 5.200 5.440 5.184 5.400 3,083 +0.08(+1.50%)
May 16, 2023 5.360 5.720 5.320 5.320 4,755 -0.24(-4.32%)
May 15, 2023 5.080 5.781 5.080 5.560 7,425 +0.24(+4.51%)
May 12, 2023 5.640 5.640 5.200 5.320 5,846 +0.08(+1.53%)
May 11, 2023 5.040 5.760 4.920 5.240 10,222 +0.12(+2.34%)
May 10, 2023 5.400 5.880 5.000 5.120 39,290 -0.29(-5.28%)
May 09, 2023 5.480 5.480 5.040 5.406 7,134 -0.19(-3.47%)
May 08, 2023 5.520 6.000 5.520 5.600 6,712 -0.04(-0.71%)
May 05, 2023 5.640 6.185 5.560 5.640 9,170 -0.04(-0.70%)
May 04, 2023 5.240 5.800 5.240 5.680 4,769 +0.28(+5.19%)
May 03, 2023 5.440 5.800 5.400 5.400 4,147 +0.00(+0.00%)
May 02, 2023 5.600 5.638 5.360 5.400 2,236 -0.36(-6.25%)
May 01, 2023 6.000 6.000 5.640 5.760 6,572 -0.08(-1.37%)
Apr 28, 2023 5.240 6.120 5.240 5.840 21,580 +0.72(+14.06%)
Apr 27, 2023 5.160 5.320 5.040 5.120 11,926 +0.00(+0.00%)
Apr 26, 2023 5.080 5.280 5.080 5.120 4,018 +0.04(+0.79%)
Apr 25, 2023 5.160 5.180 4.960 5.080 4,677 +0.08(+1.60%)
Apr 24, 2023 5.200 5.440 4.960 5.000 6,194 -0.24(-4.58%)
Apr 21, 2023 5.520 5.520 5.120 5.240 11,738 -0.16(-2.96%)
Apr 20, 2023 5.388 5.640 5.380 5.400 4,062 -0.08(-1.46%)
Apr 19, 2023 5.600 5.647 5.400 5.480 2,042 +0.00(+0.00%)
Apr 18, 2023 5.640 5.640 5.480 5.480 3,889 +0.00(+0.00%)
Apr 17, 2023 5.280 5.560 5.280 5.480 5,379 +0.16(+3.01%)
Apr 14, 2023 5.200 5.530 5.200 5.320 6,623 +0.04(+0.76%)
Apr 13, 2023 5.280 5.320 5.220 5.280 8,346 +0.04(+0.76%)
Apr 12, 2023 5.560 5.600 5.240 5.240 5,406 -0.33(-5.97%)
Apr 11, 2023 5.600 5.680 5.520 5.572 10,789 +0.17(+3.19%)
Apr 10, 2023 5.200 5.640 5.200 5.400 4,599 +0.20(+3.85%)
Apr 06, 2023 5.280 5.388 5.120 5.200 7,758 -0.12(-2.26%)
Apr 05, 2023 6.040 6.200 5.240 5.320 6,924 -0.36(-6.34%)
Apr 04, 2023 5.840 5.840 5.440 5.680 11,357 -0.16(-2.74%)
Apr 03, 2023 5.320 6.000 5.284 5.840 12,693 +0.60(+11.45%)
Mar 31, 2023 5.000 5.500 5.000 5.240 12,946 +0.28(+5.65%)
Mar 30, 2023 5.000 5.160 4.840 4.960 33,246 -0.24(-4.62%)
Mar 29, 2023 5.040 5.600 4.880 5.200 8,011 +0.12(+2.36%)
Mar 28, 2023 5.040 5.400 5.040 5.080 5,557 -0.16(-3.05%)
Mar 27, 2023 4.960 5.514 4.880 5.240 30,163 -0.16(-2.96%)
Mar 24, 2023 5.200 5.520 5.200 5.400 6,009 -0.28(-4.93%)
Mar 23, 2023 5.600 6.200 5.320 5.680 14,564 +0.00(+0.00%)
Mar 22, 2023 5.640 6.040 5.600 5.680 4,656 -0.08(-1.39%)
Mar 21, 2023 6.480 6.600 5.740 5.760 11,281 -0.34(-5.57%)
Mar 20, 2023 5.920 6.400 5.920 6.100 7,220 +0.02(+0.33%)
Mar 17, 2023 6.160 6.200 5.800 6.080 6,987 +0.04(+0.66%)
Mar 16, 2023 6.000 6.169 6.000 6.040 6,446 -0.08(-1.31%)
Mar 15, 2023 6.120 6.200 6.005 6.120 7,692 -0.20(-3.16%)
Mar 14, 2023 6.400 6.480 6.200 6.320 7,504 +0.20(+3.27%)
Mar 13, 2023 6.200 6.400 6.120 6.120 5,823 -0.12(-1.92%)
Mar 10, 2023 6.440 6.478 6.200 6.240 4,346 -0.36(-5.45%)
Mar 09, 2023 6.680 6.800 6.600 6.600 4,536 -0.20(-2.94%)
Mar 08, 2023 6.840 6.960 6.720 6.800 4,910 -0.08(-1.16%)
Mar 07, 2023 6.480 6.920 6.480 6.880 4,759 +0.36(+5.52%)
Mar 06, 2023 6.720 7.194 6.320 6.520 13,123 -0.36(-5.17%)
Mar 03, 2023 6.640 7.200 6.640 6.876 8,841 +0.12(+1.71%)
Mar 02, 2023 6.200 6.804 6.200 6.760 7,768 +0.32(+4.97%)
Mar 01, 2023 6.760 6.812 6.412 6.440 7,358 -0.32(-4.73%)
Feb 28, 2023 6.804 6.880 6.549 6.760 7,339 -0.16(-2.31%)
Feb 27, 2023 7.000 7.215 6.648 6.920 7,595 +0.08(+1.17%)
Feb 24, 2023 6.560 6.920 6.560 6.840 3,130 +0.04(+0.59%)
Feb 23, 2023 6.920 6.960 6.800 6.800 5,828 -0.04(-0.58%)
Feb 22, 2023 7.120 7.147 6.800 6.840 5,661 -0.24(-3.39%)
Feb 21, 2023 7.480 7.514 7.040 7.080 7,939 -0.40(-5.35%)
Feb 17, 2023 7.440 7.680 7.440 7.480 2,678 -0.02(-0.27%)
Feb 16, 2023 7.680 7.720 7.400 7.500 6,766 -0.38(-4.82%)
Feb 15, 2023 7.400 7.960 7.368 7.880 3,691 +0.24(+3.14%)
Feb 14, 2023 7.240 7.760 7.240 7.640 8,337 +0.40(+5.52%)
Feb 13, 2023 7.360 7.600 7.200 7.240 14,115 -0.28(-3.72%)
Feb 10, 2023 7.640 7.680 7.142 7.520 11,972 -0.16(-2.08%)
Feb 09, 2023 8.000 8.240 7.560 7.680 27,510 -0.48(-5.88%)
Feb 08, 2023 8.000 8.240 7.960 8.160 18,679 +0.00(+0.00%)
Feb 07, 2023 8.040 8.160 7.800 8.160 8,786 +0.08(+0.99%)
Feb 06, 2023 8.000 8.200 7.720 8.080 27,866 -0.08(-0.98%)
Feb 03, 2023 8.200 8.480 8.000 8.160 7,745 -0.02(-0.30%)
Feb 02, 2023 8.320 8.560 8.120 8.185 17,108 +0.06(+0.80%)
Feb 01, 2023 8.280 8.280 7.960 8.120 5,919 -0.16(-1.93%)
Jan 31, 2023 8.240 8.280 8.000 8.280 4,142 +0.28(+3.50%)
Jan 30, 2023 8.440 8.450 7.812 8.000 12,986 -0.52(-6.10%)
Jan 27, 2023 8.640 8.640 8.060 8.520 15,842 +0.04(+0.47%)
Jan 26, 2023 8.320 8.566 8.320 8.480 11,169 +0.12(+1.44%)
Jan 25, 2023 8.400 8.705 7.800 8.360 14,236 -0.12(-1.42%)
Jan 24, 2023 8.720 8.760 8.000 8.480 11,630 -0.16(-1.85%)
Jan 23, 2023 8.600 8.760 8.440 8.640 12,837 +0.12(+1.41%)
Jan 20, 2023 8.080 8.640 8.000 8.520 15,443 +0.64(+8.12%)
Jan 19, 2023 8.080 8.200 7.800 7.880 14,847 -0.16(-1.99%)
Jan 18, 2023 8.400 8.649 7.815 8.040 21,461 -0.36(-4.29%)
Jan 17, 2023 8.680 8.760 8.000 8.400 20,828 -0.20(-2.33%)
Jan 13, 2023 8.080 8.600 7.960 8.600 15,618 +0.56(+6.97%)
Jan 12, 2023 7.880 8.280 7.720 8.040 25,641 +0.12(+1.52%)
Jan 11, 2023 7.840 8.280 7.760 7.920 37,232 +0.12(+1.54%)
Jan 10, 2023 7.440 7.960 7.080 7.800 33,658 +0.60(+8.33%)
Jan 09, 2023 7.200 8.000 7.040 7.200 53,464 +0.08(+1.12%)
Jan 06, 2023 6.720 7.240 6.400 7.120 15,229 +0.56(+8.54%)
Jan 05, 2023 6.680 6.800 6.480 6.560 26,395 +0.00(+0.00%)
Jan 04, 2023 6.160 6.629 6.120 6.560 32,673 +0.28(+4.46%)
Jan 03, 2023 5.800 6.360 5.800 6.280 12,686 +0.48(+8.28%)
Dec 30, 2022 5.600 5.920 5.600 5.800 20,594 -0.12(-2.03%)
Dec 29, 2022 5.360 6.160 5.320 5.920 12,063 +0.52(+9.63%)
Dec 28, 2022 5.320 5.560 5.214 5.400 23,962 -0.04(-0.74%)
Dec 27, 2022 6.000 6.040 5.440 5.440 21,966 -0.56(-9.33%)
Dec 23, 2022 5.840 6.080 5.840 6.000 8,880 +0.00(+0.00%)
Dec 22, 2022 6.400 6.400 4.920 6.000 63,239 -0.39(-6.09%)
Dec 21, 2022 6.200 6.400 6.080 6.389 17,286 +0.11(+1.74%)
Dec 20, 2022 6.440 6.560 6.200 6.280 19,193 -0.24(-3.68%)
Dec 19, 2022 6.760 6.760 6.440 6.520 15,344 -0.08(-1.21%)
Dec 16, 2022 6.400 6.680 6.320 6.600 38,265 +0.20(+3.12%)
Dec 15, 2022 6.080 6.440 5.920 6.400 32,546 +0.38(+6.30%)
Dec 14, 2022 6.240 6.320 5.600 6.021 22,076 -0.30(-4.73%)
Dec 13, 2022 6.280 6.520 5.920 6.320 35,096 +0.12(+1.94%)
Dec 12, 2022 6.360 6.360 5.889 6.200 13,466 -0.04(-0.64%)
Dec 09, 2022 6.240 6.720 6.080 6.240 22,913 -0.01(-0.22%)
Dec 08, 2022 5.720 6.360 5.640 6.254 16,302 +0.57(+10.03%)
Dec 07, 2022 6.080 6.200 5.520 5.684 22,087 -0.56(-8.92%)
Dec 06, 2022 6.480 6.720 6.000 6.240 39,081 -0.04(-0.64%)
Dec 05, 2022 5.560 6.400 5.560 6.280 44,240 +0.92(+17.16%)
Dec 02, 2022 5.120 5.400 5.040 5.360 17,309 +0.24(+4.69%)
Dec 01, 2022 4.880 5.120 4.840 5.120 13,001 +0.32(+6.67%)
Nov 30, 2022 4.680 4.920 4.680 4.800 36,112 +0.16(+3.41%)
Nov 29, 2022 4.800 4.826 4.640 4.642 15,448 +0.04(+0.90%)
Nov 28, 2022 4.840 4.920 4.600 4.600 33,912 -0.31(-6.32%)
Nov 25, 2022 5.000 5.050 4.840 4.910 5,052 +0.07(+1.45%)
Nov 23, 2022 4.960 5.040 4.840 4.840 16,248 -0.20(-3.97%)
Nov 22, 2022 5.000 5.120 5.000 5.040 4,303 -0.08(-1.56%)
Nov 21, 2022 5.080 5.480 5.078 5.120 18,069 -0.16(-3.03%)
Nov 18, 2022 5.280 5.320 5.000 5.280 16,293 +0.08(+1.54%)
Nov 17, 2022 5.200 5.440 5.040 5.200 14,746 -0.08(-1.52%)
Nov 16, 2022 5.480 5.480 5.240 5.280 16,604 -0.24(-4.35%)
Nov 15, 2022 4.880 5.600 4.880 5.520 40,272 +0.64(+13.11%)
Nov 14, 2022 5.080 5.145 4.800 4.880 20,459 -0.20(-3.94%)
Nov 11, 2022 4.720 5.320 4.720 5.080 15,714 +0.32(+6.72%)
Nov 10, 2022 4.960 4.960 4.600 4.760 17,623 +0.08(+1.71%)
Nov 09, 2022 4.640 4.880 4.480 4.680 19,565 +0.08(+1.74%)
Nov 08, 2022 4.680 4.680 4.440 4.600 14,057 +0.04(+0.88%)
Nov 07, 2022 4.880 4.960 4.400 4.560 19,411 -0.32(-6.56%)
Nov 04, 2022 5.080 5.160 4.800 4.880 22,308 +0.12(+2.52%)
Nov 03, 2022 4.880 4.923 4.560 4.760 29,394 -0.24(-4.80%)
Nov 02, 2022 5.200 5.360 5.000 5.000 10,427 -0.20(-3.85%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.