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

Inovio Pharma (NQ: INO )

6.445 -0.245 (-3.66%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 20, 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 (%)
Oct 30, 2020 124.56 127.08 116.64 118.20 628,933 -7.68(-6.10%)
Oct 29, 2020 131.88 132.96 125.40 125.88 432,298 -5.16(-3.94%)
Oct 28, 2020 129.72 132.60 123.72 131.04 498,114 -2.28(-1.71%)
Oct 27, 2020 125.64 134.40 124.20 133.32 628,407 +7.92(+6.32%)
Oct 26, 2020 128.04 131.16 124.08 125.40 358,937 -6.00(-4.57%)
Oct 23, 2020 134.52 135.36 127.80 131.40 342,450 -3.48(-2.58%)
Oct 22, 2020 124.44 136.20 123.36 134.88 596,552 +8.88(+7.05%)
Oct 21, 2020 131.28 132.00 125.64 126.00 494,037 -6.00(-4.55%)
Oct 20, 2020 137.16 137.52 126.84 132.00 627,480 -4.20(-3.08%)
Oct 19, 2020 142.80 143.76 135.00 136.20 444,057 -6.00(-4.22%)
Oct 16, 2020 146.40 147.22 141.72 142.20 423,725 -4.32(-2.95%)
Oct 15, 2020 144.84 146.88 138.84 146.52 443,607 +0.96(+0.66%)
Oct 14, 2020 154.92 155.88 144.72 145.56 603,141 -8.28(-5.38%)
Oct 13, 2020 149.28 156.96 148.92 153.84 748,904 +4.68(+3.14%)
Oct 12, 2020 147.00 152.16 146.04 149.16 495,422 +1.44(+0.97%)
Oct 09, 2020 149.40 149.95 143.40 147.72 583,541 -2.04(-1.36%)
Oct 08, 2020 152.28 153.60 148.20 149.76 460,137 -1.20(-0.79%)
Oct 07, 2020 152.52 154.08 144.96 150.96 651,674 +2.04(+1.37%)
Oct 06, 2020 142.68 157.32 142.68 148.92 1,334,987 +5.64(+3.94%)
Oct 05, 2020 141.12 143.28 134.52 143.28 705,413 +3.48(+2.49%)
Oct 02, 2020 142.20 146.40 138.36 139.80 843,516 -1.08(-0.77%)
Oct 01, 2020 140.88 145.20 137.04 140.88 799,280 +1.68(+1.21%)
Sep 30, 2020 134.40 142.08 133.20 139.20 1,175,216 +3.48(+2.56%)
Sep 29, 2020 143.16 150.60 135.48 135.72 1,907,543 -9.96(-6.84%)
Sep 28, 2020 127.56 165.60 123.36 145.68 5,556,702 -57.60(-28.34%)
Sep 25, 2020 190.20 203.52 190.20 203.28 1,128,316 +18.84(+10.21%)
Sep 24, 2020 179.04 192.00 174.00 184.44 1,115,805 -7.20(-3.76%)
Sep 23, 2020 194.52 204.00 182.76 191.64 1,748,941 -12.12(-5.95%)
Sep 22, 2020 215.04 224.28 198.96 203.76 2,247,184 -8.52(-4.01%)
Sep 21, 2020 203.40 221.40 198.00 212.28 2,799,949 +8.28(+4.06%)
Sep 18, 2020 185.40 221.64 178.69 204.00 4,992,158 +15.96(+8.49%)
Sep 17, 2020 198.72 214.68 171.60 188.04 4,846,641 -34.20(-15.39%)
Sep 16, 2020 172.56 222.60 168.96 222.24 9,227,896 +58.68(+35.88%)
Sep 15, 2020 138.12 171.12 138.12 163.56 3,732,194 +27.72(+20.41%)
Sep 14, 2020 123.00 136.56 122.76 135.84 1,352,539 +14.88(+12.30%)
Sep 11, 2020 117.48 123.60 114.96 120.96 789,041 +4.32(+3.70%)
Sep 10, 2020 123.60 125.40 115.92 116.64 945,307 -6.60(-5.36%)
Sep 09, 2020 120.12 142.68 119.16 123.24 2,274,422 +7.92(+6.87%)
Sep 08, 2020 122.40 122.88 109.80 115.32 1,289,906 +0.48(+0.42%)
Sep 04, 2020 118.20 121.68 105.36 114.84 1,045,341 -3.36(-2.84%)
Sep 03, 2020 123.12 130.56 117.36 118.20 1,326,123 -9.36(-7.34%)
Sep 02, 2020 134.04 137.04 120.12 127.56 1,944,592 -9.36(-6.84%)
Sep 01, 2020 139.20 144.84 134.64 136.92 756,365 -6.96(-4.84%)
Aug 31, 2020 147.48 152.40 142.92 143.88 668,513 -0.84(-0.58%)
Aug 28, 2020 141.60 148.80 135.96 144.72 816,733 +3.00(+2.12%)
Aug 27, 2020 147.36 152.28 139.20 141.72 1,124,259 -11.04(-7.23%)
Aug 26, 2020 151.08 157.08 148.32 152.76 644,841 +1.32(+0.87%)
Aug 25, 2020 140.76 156.96 139.20 151.44 890,941 +4.56(+3.10%)
Aug 24, 2020 159.24 160.32 143.16 146.88 1,667,220 -22.32(-13.19%)
Aug 21, 2020 175.20 177.36 165.96 169.20 834,025 -9.12(-5.11%)
Aug 20, 2020 173.16 180.36 171.20 178.32 901,144 +4.68(+2.70%)
Aug 19, 2020 171.96 177.96 170.52 173.64 714,203 +1.68(+0.98%)
Aug 18, 2020 177.60 180.84 169.20 171.96 759,920 -8.52(-4.72%)
Aug 17, 2020 177.72 180.48 166.80 180.48 865,713 +3.06(+1.72%)
Aug 14, 2020 176.16 192.72 174.12 177.42 1,852,258 +4.74(+2.74%)
Aug 13, 2020 161.64 177.00 161.40 172.68 1,196,724 +7.68(+4.65%)
Aug 12, 2020 179.52 182.28 148.92 165.00 2,964,444 -10.44(-5.95%)
Aug 11, 2020 198.00 200.40 174.00 175.44 3,907,520 -36.36(-17.17%)
Aug 10, 2020 235.44 235.92 218.76 211.80 1,553,109 -30.84(-12.71%)
Aug 07, 2020 242.16 252.60 238.80 242.64 812,833 -1.32(-0.54%)
Aug 06, 2020 259.32 262.08 237.36 243.96 1,278,543 -17.52(-6.70%)
Aug 05, 2020 242.88 265.56 237.84 261.48 1,379,574 +17.64(+7.23%)
Aug 04, 2020 244.56 252.72 237.84 243.84 877,294 -4.44(-1.79%)
Aug 03, 2020 234.84 248.40 224.64 248.28 1,460,802 +15.00(+6.43%)
Jul 31, 2020 248.16 252.29 231.48 233.28 1,535,208 -15.48(-6.22%)
Jul 30, 2020 254.52 275.16 241.56 248.76 3,673,134 +15.00(+6.42%)
Jul 29, 2020 253.56 256.92 228.84 233.76 1,773,394 -15.72(-6.30%)
Jul 28, 2020 245.52 273.36 244.20 249.48 1,705,857 -3.48(-1.38%)
Jul 27, 2020 276.24 276.60 240.84 252.96 1,628,391 -9.96(-3.79%)
Jul 24, 2020 276.60 276.60 258.24 262.92 1,407,566 -32.04(-10.86%)
Jul 23, 2020 307.80 314.76 289.80 294.96 1,265,298 -19.32(-6.15%)
Jul 22, 2020 311.16 320.76 301.32 314.28 1,515,330 -10.32(-3.18%)
Jul 21, 2020 306.72 335.40 295.92 324.60 1,855,295 +20.16(+6.62%)
Jul 20, 2020 323.64 330.00 289.20 304.44 1,774,322 -19.20(-5.93%)
Jul 17, 2020 303.60 333.48 302.76 323.64 3,176,866 +28.80(+9.77%)
Jul 16, 2020 283.80 295.80 277.92 294.84 998,076 +0.72(+0.24%)
Jul 15, 2020 304.80 305.76 281.64 294.12 1,831,113 -20.40(-6.49%)
Jul 14, 2020 316.56 337.68 295.68 314.52 2,628,358 +7.08(+2.30%)
Jul 13, 2020 281.64 342.48 281.16 307.44 4,758,198 +26.88(+9.58%)
Jul 10, 2020 277.56 283.80 271.80 280.56 1,404,516 +1.32(+0.47%)
Jul 09, 2020 276.00 294.24 274.92 279.24 1,990,753 -2.28(-0.81%)
Jul 08, 2020 273.60 292.68 270.36 281.52 2,368,305 -7.56(-2.62%)
Jul 07, 2020 252.00 299.88 249.00 289.08 5,189,644 +37.92(+15.10%)
Jul 06, 2020 259.44 262.44 234.36 251.16 3,303,679 -6.24(-2.42%)
Jul 02, 2020 238.92 269.76 238.80 257.40 4,384,075 +20.64(+8.72%)
Jul 01, 2020 273.00 291.24 220.20 236.76 8,638,032 -86.64(-26.79%)
Jun 30, 2020 324.48 360.00 283.08 323.40 8,193,238 -56.88(-14.96%)
Jun 29, 2020 339.84 380.52 319.20 380.28 4,407,753 +20.52(+5.70%)
Jun 26, 2020 379.68 405.48 295.20 359.76 12,517,725 -15.24(-4.06%)
Jun 25, 2020 309.48 378.84 304.08 375.00 11,939,397 +88.56(+30.92%)
Jun 24, 2020 265.44 307.20 247.56 286.44 10,413,716 +27.60(+10.66%)
Jun 23, 2020 201.12 272.16 192.12 258.84 14,322,004 +75.24(+40.98%)
Jun 22, 2020 174.00 183.84 172.80 183.60 1,346,703 +12.36(+7.22%)
Jun 19, 2020 173.16 176.88 169.32 171.24 1,497,425 -0.84(-0.49%)
Jun 18, 2020 164.04 174.00 163.32 172.08 912,157 +6.24(+3.76%)
Jun 17, 2020 164.28 170.28 161.64 165.84 1,008,657 -0.96(-0.58%)
Jun 16, 2020 170.76 171.48 159.12 166.80 1,161,032 -3.00(-1.77%)
Jun 15, 2020 157.80 170.28 157.80 169.80 1,695,836 +13.56(+8.68%)
Jun 12, 2020 151.32 160.80 150.60 156.24 1,096,466 +10.08(+6.90%)
Jun 11, 2020 155.04 160.20 144.24 146.16 1,212,210 -14.52(-9.04%)
Jun 10, 2020 157.20 163.56 155.40 160.68 1,269,169 +7.56(+4.94%)
Jun 09, 2020 144.00 158.40 142.80 153.12 1,590,106 +8.76(+6.07%)
Jun 08, 2020 142.20 145.20 133.56 144.36 1,241,386 +1.20(+0.84%)
Jun 05, 2020 145.32 147.84 135.12 143.16 1,566,266 +0.60(+0.42%)
Jun 04, 2020 149.28 154.68 140.76 142.56 1,545,588 -6.60(-4.42%)
Jun 03, 2020 166.80 171.84 145.20 149.16 3,169,004 -22.92(-13.32%)
Jun 02, 2020 174.24 174.60 165.00 172.08 1,303,760 -6.24(-3.50%)
Jun 01, 2020 177.36 183.00 171.00 178.32 1,942,957 +1.32(+0.75%)
May 29, 2020 162.60 179.04 159.96 177.00 1,613,300 +16.80(+10.49%)
May 28, 2020 153.24 167.40 153.00 160.20 1,154,087 +1.92(+1.21%)
May 27, 2020 168.00 168.60 147.36 158.28 2,137,558 -15.24(-8.78%)
May 26, 2020 170.52 180.84 169.80 173.52 1,723,652 +4.56(+2.70%)
May 22, 2020 170.88 175.08 158.64 168.96 1,347,641 -1.92(-1.12%)
May 21, 2020 186.48 187.08 166.80 170.88 2,858,409 -18.60(-9.82%)
May 20, 2020 199.08 203.04 180.00 189.48 6,429,638 +14.76(+8.45%)
May 19, 2020 169.56 181.44 164.04 174.72 2,757,546 +4.68(+2.75%)
May 18, 2020 164.28 174.84 162.00 170.04 2,951,545 +8.88(+5.51%)
May 15, 2020 158.04 166.20 154.92 161.16 1,843,866 -2.64(-1.61%)
May 14, 2020 164.16 169.08 153.36 163.80 2,505,685 +3.36(+2.09%)
May 13, 2020 161.04 166.20 141.72 160.44 3,305,298 +5.64(+3.64%)
May 12, 2020 140.28 162.00 139.32 154.80 4,611,654 +12.00(+8.40%)
May 11, 2020 134.64 144.60 132.36 142.80 2,869,693 +12.54(+9.63%)
May 08, 2020 125.40 131.64 123.42 130.26 1,132,600 +1.86(+1.45%)
May 07, 2020 125.04 131.76 121.80 128.40 1,347,394 +2.76(+2.20%)
May 06, 2020 124.68 127.68 118.32 125.64 1,409,843 -2.04(-1.60%)
May 05, 2020 136.20 139.08 123.96 127.68 1,772,178 -7.08(-5.25%)
May 04, 2020 121.44 136.08 116.52 134.76 2,262,878 +11.40(+9.24%)
May 01, 2020 132.00 141.00 114.36 123.36 3,775,166 -21.00(-14.55%)
Apr 30, 2020 158.40 161.04 139.20 144.36 2,985,549 -20.52(-12.45%)
Apr 29, 2020 167.76 170.88 156.24 164.88 3,503,621 -0.12(-0.07%)
Apr 28, 2020 172.44 172.68 151.20 165.00 4,564,743 +0.60(+0.36%)
Apr 27, 2020 189.36 198.00 153.12 164.40 10,168,022 -10.68(-6.10%)
Apr 24, 2020 151.20 180.96 144.00 175.08 10,797,692 +30.72(+21.28%)
Apr 23, 2020 158.16 163.56 138.24 144.36 7,792,688 -4.44(-2.98%)
Apr 22, 2020 126.96 148.80 123.84 148.80 5,480,227 +30.00(+25.25%)
Apr 21, 2020 114.24 124.80 103.32 118.80 3,786,663 +10.20(+9.39%)
Apr 20, 2020 97.68 118.20 97.20 108.60 3,402,287 +9.48(+9.56%)
Apr 17, 2020 96.00 100.68 90.48 99.12 1,760,258 +4.44(+4.69%)
Apr 16, 2020 91.32 94.68 88.32 94.68 1,391,901 +9.00(+10.50%)
Apr 15, 2020 86.64 87.96 82.56 85.68 955,069 -3.60(-4.03%)
Apr 14, 2020 94.08 94.32 88.44 89.28 913,823 -3.84(-4.12%)
Apr 13, 2020 96.96 97.68 90.36 93.12 868,151 -4.32(-4.43%)
Apr 09, 2020 100.80 102.00 96.12 97.44 968,866 -2.76(-2.75%)
Apr 08, 2020 99.48 102.36 97.56 100.20 1,114,158 +0.96(+0.97%)
Apr 07, 2020 105.00 110.40 95.16 99.24 2,126,448 -2.04(-2.01%)
Apr 06, 2020 101.76 104.16 93.84 101.28 2,599,264 +8.40(+9.04%)
Apr 03, 2020 87.72 95.29 86.88 92.88 921,066 +2.64(+2.93%)
Apr 02, 2020 91.56 91.80 85.20 90.24 905,041 -2.16(-2.34%)
Apr 01, 2020 87.84 97.08 85.08 92.40 1,329,816 +3.12(+3.49%)
Mar 31, 2020 95.28 96.60 87.00 89.28 1,128,366 -6.96(-7.23%)
Mar 30, 2020 110.40 111.84 91.20 96.24 2,607,172 -3.60(-3.61%)
Mar 27, 2020 87.24 101.04 86.52 99.84 3,017,016 +14.04(+16.36%)
Mar 26, 2020 80.64 88.68 79.56 85.80 1,476,155 +5.64(+7.04%)
Mar 25, 2020 83.16 83.40 78.84 80.16 944,782 -4.92(-5.78%)
Mar 24, 2020 87.72 88.80 80.52 85.08 1,581,757 +5.64(+7.10%)
Mar 23, 2020 88.68 89.28 78.36 79.44 1,289,904 -7.20(-8.31%)
Mar 20, 2020 84.60 92.16 78.00 86.64 2,037,233 +8.76(+11.25%)
Mar 19, 2020 88.68 89.16 73.20 77.88 1,524,810 -11.40(-12.77%)
Mar 18, 2020 83.04 91.44 79.20 89.28 1,523,124 +1.20(+1.36%)
Mar 17, 2020 81.84 94.20 78.00 88.08 2,705,437 +8.88(+11.21%)
Mar 16, 2020 72.72 77.64 61.56 79.20 2,498,954 -7.20(-8.33%)
Mar 13, 2020 95.88 103.56 79.20 86.40 3,664,216 -27.60(-24.21%)
Mar 12, 2020 131.40 143.16 102.24 114.00 8,140,229 +13.56(+13.50%)
Mar 11, 2020 82.20 103.20 76.08 100.44 8,216,742 +32.04(+46.84%)
Mar 10, 2020 112.80 130.56 66.00 68.40 6,245,545 -49.56(-42.01%)
Mar 09, 2020 226.80 232.32 102.36 117.96 11,507,869 -51.12(-30.23%)
Mar 06, 2020 129.72 192.00 128.16 169.08 16,261,859 +51.48(+43.78%)
Mar 05, 2020 96.36 121.20 90.12 117.60 9,380,296 +21.36(+22.19%)
Mar 04, 2020 101.28 112.80 88.08 96.24 11,821,800 +6.84(+7.65%)
Mar 03, 2020 61.44 89.76 58.08 89.40 9,839,582 +36.72(+69.70%)
Mar 02, 2020 52.80 54.00 45.96 52.68 1,335,030 +1.32(+2.57%)
Feb 28, 2020 57.48 58.68 47.16 51.36 2,145,191 -0.96(-1.83%)
Feb 27, 2020 53.28 60.00 49.20 52.32 2,921,193 +4.44(+9.27%)
Feb 26, 2020 45.60 48.48 44.76 47.88 1,189,941 +3.12(+6.97%)
Feb 25, 2020 48.24 48.84 43.20 44.76 802,654 -2.76(-5.81%)
Feb 24, 2020 49.20 50.40 45.96 47.52 1,264,381 +2.58(+5.74%)
Feb 21, 2020 44.76 46.56 42.84 44.94 658,600 +1.26(+2.88%)
Feb 20, 2020 45.12 45.48 42.84 43.68 504,942 -2.04(-4.46%)
Feb 19, 2020 50.52 51.48 43.32 45.72 1,197,563 -4.92(-9.72%)
Feb 18, 2020 53.40 54.60 49.92 50.64 1,267,776 +0.84(+1.69%)
Feb 14, 2020 52.68 54.00 48.84 49.80 3,102,175 +3.48(+7.51%)
Feb 13, 2020 44.64 48.60 43.20 46.32 2,430,054 +6.24(+15.57%)
Feb 12, 2020 40.80 41.76 39.48 40.08 306,911 -0.60(-1.47%)
Feb 11, 2020 41.04 41.40 39.12 40.68 373,201 -1.08(-2.59%)
Feb 10, 2020 39.96 47.04 39.00 41.76 1,318,063 +3.48(+9.09%)
Feb 07, 2020 40.32 40.68 37.68 38.28 363,391 -1.92(-4.78%)
Feb 06, 2020 42.60 42.72 39.00 40.20 519,043 -2.52(-5.90%)
Feb 05, 2020 42.00 44.52 40.80 42.72 347,363 -1.80(-4.04%)
Feb 04, 2020 44.88 46.80 39.96 44.52 794,162 -2.40(-5.12%)
Feb 03, 2020 52.32 53.64 44.52 46.92 947,311 -7.44(-13.69%)
Jan 31, 2020 57.60 57.72 51.60 54.36 1,164,633 -1.56(-2.79%)
Jan 30, 2020 58.32 58.56 54.00 55.92 1,715,935 +6.60(+13.38%)
Jan 29, 2020 53.88 54.60 47.04 49.32 902,799 -3.00(-5.73%)
Jan 28, 2020 68.04 68.16 51.36 52.32 1,984,170 -11.52(-18.05%)
Jan 27, 2020 67.20 71.40 61.20 63.84 3,381,034 +12.96(+25.47%)
Jan 24, 2020 53.88 56.40 49.44 50.88 2,052,216 +4.80(+10.42%)
Jan 23, 2020 46.56 49.20 43.32 46.08 1,022,646 +4.80(+11.63%)
Jan 22, 2020 42.60 42.72 39.96 41.28 166,680 -1.44(-3.37%)
Jan 21, 2020 42.24 45.00 40.68 42.72 530,404 +3.24(+8.21%)
Jan 17, 2020 41.28 41.28 38.76 39.48 61,541 -1.32(-3.24%)
Jan 16, 2020 40.80 41.10 39.84 40.80 61,024 +0.60(+1.49%)
Jan 15, 2020 39.60 41.16 38.76 40.20 82,247 +0.72(+1.82%)
Jan 14, 2020 40.08 41.28 39.42 39.48 118,240 -0.24(-0.60%)
Jan 13, 2020 37.68 41.40 36.84 39.72 156,809 +2.40(+6.43%)
Jan 10, 2020 38.16 38.19 36.48 37.32 59,641 +0.12(+0.32%)
Jan 09, 2020 37.80 38.22 36.48 37.20 85,576 -0.48(-1.27%)
Jan 08, 2020 38.28 38.40 36.78 37.68 52,622 -0.12(-0.32%)
Jan 07, 2020 37.92 38.28 36.48 37.80 93,621 +0.12(+0.32%)
Jan 06, 2020 36.24 37.92 35.40 37.68 91,517 +1.92(+5.37%)
Jan 03, 2020 37.20 39.00 35.40 35.76 100,408 -2.76(-7.17%)
Jan 02, 2020 40.68 40.68 36.72 38.52 80,921 -1.08(-2.73%)
Dec 31, 2019 40.56 41.28 39.48 39.60 69,641 -1.20(-2.94%)
Dec 30, 2019 40.44 42.48 40.35 40.80 84,879 +0.72(+1.80%)
Dec 27, 2019 42.36 42.84 39.72 40.08 123,416 -2.52(-5.92%)
Dec 26, 2019 42.84 43.92 41.88 42.60 86,442 -1.68(-3.79%)
Dec 24, 2019 45.36 45.96 42.96 44.28 79,150 -0.36(-0.81%)
Dec 23, 2019 39.60 45.24 38.64 44.64 173,984 +5.04(+12.73%)
Dec 20, 2019 42.48 42.94 37.44 39.60 220,225 -1.68(-4.07%)
Dec 19, 2019 34.20 41.64 33.72 41.28 543,290 +9.72(+30.80%)
Dec 18, 2019 31.56 32.40 30.84 31.56 52,931 +0.00(+0.00%)
Dec 17, 2019 31.92 31.92 30.72 31.56 45,745 +0.00(+0.00%)
Dec 16, 2019 32.88 33.60 31.44 31.56 68,192 -1.08(-3.31%)
Dec 13, 2019 32.52 33.00 31.80 32.64 46,825 +0.12(+0.37%)
Dec 12, 2019 31.32 32.88 31.26 32.52 55,224 +0.84(+2.65%)
Dec 11, 2019 30.84 31.80 30.60 31.68 48,212 +0.84(+2.72%)
Dec 10, 2019 29.28 30.96 29.06 30.84 71,382 +1.32(+4.47%)
Dec 09, 2019 28.32 30.48 28.20 29.52 57,611 +0.90(+3.14%)
Dec 06, 2019 27.72 28.92 27.36 28.62 88,125 +0.66(+2.36%)
Dec 05, 2019 29.52 29.88 27.72 27.96 82,012 -1.68(-5.67%)
Dec 04, 2019 31.08 31.44 29.40 29.64 66,700 -0.90(-2.95%)
Dec 03, 2019 29.16 30.96 29.16 30.54 48,174 +0.42(+1.39%)
Dec 02, 2019 30.24 30.84 28.92 30.12 65,183 -0.12(-0.40%)
Nov 29, 2019 30.00 31.44 29.88 30.24 50,650 -0.84(-2.70%)
Nov 27, 2019 30.24 31.56 30.24 31.08 69,166 +0.84(+2.78%)
Nov 26, 2019 31.32 32.40 30.12 30.24 150,006 -1.02(-3.26%)
Nov 25, 2019 30.12 31.74 30.12 31.26 88,823 +1.26(+4.20%)
Nov 22, 2019 30.00 30.36 29.40 30.00 41,300 +0.00(+0.00%)
Nov 21, 2019 29.76 30.24 28.80 30.00 80,080 +0.60(+2.04%)
Nov 20, 2019 28.44 30.00 28.44 29.40 72,882 +0.96(+3.38%)
Nov 19, 2019 27.24 30.36 27.24 28.44 61,463 +1.08(+3.95%)
Nov 18, 2019 28.44 28.56 27.00 27.36 37,409 -0.84(-2.98%)
Nov 15, 2019 27.00 28.68 26.40 28.20 65,466 +1.80(+6.82%)
Nov 14, 2019 27.60 27.84 26.28 26.40 58,618 -1.32(-4.76%)
Nov 13, 2019 28.68 28.68 26.40 27.72 100,262 -1.56(-5.33%)
Nov 12, 2019 29.04 30.48 28.32 29.28 49,937 -0.12(-0.41%)
Nov 11, 2019 29.76 30.00 28.92 29.40 67,393 -0.84(-2.78%)
Nov 08, 2019 30.48 31.32 29.52 30.24 58,383 -0.66(-2.14%)
Nov 07, 2019 30.12 31.68 29.40 30.90 82,534 +0.78(+2.59%)
Nov 06, 2019 30.60 30.60 29.40 30.12 77,965 -0.24(-0.79%)
Nov 05, 2019 33.84 34.20 29.40 30.36 291,707 +1.80(+6.30%)
Nov 04, 2019 27.48 29.40 27.36 28.56 60,986 +1.20(+4.39%)
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.