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

Sitime Corp (NQ: SITM )

121.82 -4.42 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2021 254.49 265.02 253.19 264.89 208,193 +8.26(+3.22%)
Oct 28, 2021 244.40 259.25 241.62 256.63 273,298 +16.13(+6.71%)
Oct 27, 2021 243.57 246.47 233.56 240.50 196,633 -2.45(-1.01%)
Oct 26, 2021 243.02 242.95 200,217 +3.12(+1.30%)
Oct 25, 2021 229.76 249.54 229.76 239.83 214,528 +11.29(+4.94%)
Oct 22, 2021 227.88 230.23 222.26 228.54 132,884 +0.66(+0.29%)
Oct 21, 2021 221.00 228.80 221.00 227.88 118,355 +6.28(+2.83%)
Oct 20, 2021 225.01 228.43 220.02 221.60 205,805 -4.76(-2.10%)
Oct 19, 2021 224.95 234.50 223.37 226.36 130,305 +3.68(+1.65%)
Oct 18, 2021 222.00 226.29 218.04 222.68 109,526 +0.22(+0.10%)
Oct 15, 2021 224.91 229.88 219.05 222.46 108,098 +0.44(+0.20%)
Oct 14, 2021 220.44 224.25 217.89 222.02 134,060 +8.01(+3.74%)
Oct 13, 2021 212.00 223.99 211.91 214.01 213,145 +4.65(+2.22%)
Oct 12, 2021 213.20 213.20 207.44 209.36 124,738 -0.72(-0.34%)
Oct 11, 2021 213.96 215.99 209.33 210.08 187,738 -4.35(-2.03%)
Oct 08, 2021 215.00 219.82 207.34 214.43 204,161 +0.21(+0.10%)
Oct 07, 2021 221.63 225.80 213.88 214.22 202,482 +0.23(+0.11%)
Oct 06, 2021 202.93 218.98 198.58 213.99 376,475 +6.92(+3.34%)
Oct 05, 2021 200.17 207.89 200.17 207.07 80,401 +7.23(+3.62%)
Oct 04, 2021 204.89 205.42 195.05 199.84 109,133 -8.71(-4.18%)
Oct 01, 2021 203.86 211.66 197.01 208.55 186,910 +4.38(+2.15%)
Sep 30, 2021 192.94 206.59 192.28 204.17 255,842 +13.18(+6.90%)
Sep 29, 2021 205.00 205.00 189.39 190.99 261,193 -11.06(-5.47%)
Sep 28, 2021 219.37 219.37 191.06 202.05 356,967 -22.53(-10.03%)
Sep 27, 2021 231.30 233.67 222.24 224.58 109,964 -9.91(-4.23%)
Sep 24, 2021 235.60 239.69 223.87 234.49 169,770 -3.78(-1.59%)
Sep 23, 2021 230.00 239.34 228.72 238.27 127,864 +9.37(+4.09%)
Sep 22, 2021 218.24 230.48 215.75 228.90 117,829 +12.18(+5.62%)
Sep 21, 2021 220.80 222.50 214.08 216.72 174,972 -1.44(-0.66%)
Sep 20, 2021 215.69 221.69 212.13 218.16 154,583 -6.51(-2.90%)
Sep 17, 2021 226.64 226.64 218.06 224.67 255,540 -1.93(-0.85%)
Sep 16, 2021 220.15 228.01 213.26 226.60 174,892 +7.04(+3.21%)
Sep 15, 2021 221.51 221.74 211.63 219.56 202,797 -1.95(-0.88%)
Sep 14, 2021 226.42 231.41 220.00 221.51 159,016 -1.34(-0.60%)
Sep 13, 2021 221.26 224.84 210.00 222.85 121,481 +2.87(+1.30%)
Sep 10, 2021 218.19 225.84 216.97 219.98 158,449 +3.46(+1.60%)
Sep 09, 2021 223.00 228.66 215.87 216.52 131,515 -6.00(-2.70%)
Sep 08, 2021 223.28 227.49 219.34 222.52 91,366 -1.48(-0.66%)
Sep 07, 2021 226.07 232.27 218.79 224.00 120,371 -0.62(-0.28%)
Sep 03, 2021 214.57 226.24 214.39 224.62 107,532 +8.97(+4.16%)
Sep 02, 2021 215.67 228.28 211.70 215.65 251,484 +2.68(+1.26%)
Sep 01, 2021 214.38 215.74 209.28 212.97 157,330 +0.13(+0.06%)
Aug 31, 2021 211.86 213.30 207.25 212.84 119,858 +1.03(+0.49%)
Aug 30, 2021 204.44 216.70 204.44 211.81 182,997 +6.01(+2.92%)
Aug 27, 2021 204.50 212.44 201.54 205.80 167,259 +2.73(+1.34%)
Aug 26, 2021 194.05 203.94 194.05 203.07 83,678 +7.49(+3.83%)
Aug 25, 2021 204.00 208.07 194.72 195.58 160,118 -8.35(-4.09%)
Aug 24, 2021 202.36 207.76 198.41 203.93 204,858 +1.90(+0.94%)
Aug 23, 2021 208.50 214.90 198.96 202.03 284,859 -4.35(-2.11%)
Aug 20, 2021 200.80 207.44 197.29 206.38 200,542 +5.00(+2.48%)
Aug 19, 2021 193.63 207.95 193.40 201.38 182,497 +3.85(+1.95%)
Aug 18, 2021 196.03 202.55 193.75 197.53 201,443 +1.31(+0.67%)
Aug 17, 2021 195.53 200.25 191.00 196.22 223,654 -4.91(-2.44%)
Aug 16, 2021 201.37 202.99 196.82 201.13 222,379 -1.66(-0.82%)
Aug 13, 2021 204.44 207.39 200.44 202.79 173,542 -1.05(-0.52%)
Aug 12, 2021 206.96 208.49 203.00 203.84 183,371 -3.46(-1.67%)
Aug 11, 2021 205.28 207.89 199.00 207.30 247,437 +2.48(+1.21%)
Aug 10, 2021 192.98 205.03 189.10 204.82 198,683 +13.10(+6.83%)
Aug 09, 2021 186.71 195.00 184.00 191.72 189,710 +4.13(+2.20%)
Aug 06, 2021 184.07 190.00 182.01 187.59 147,652 +3.13(+1.70%)
Aug 05, 2021 156.24 195.00 156.20 184.46 496,509 +43.46(+30.82%)
Aug 04, 2021 137.98 142.59 136.52 141.00 91,956 +3.37(+2.45%)
Aug 03, 2021 134.20 139.26 130.99 137.63 117,307 +3.88(+2.90%)
Aug 02, 2021 136.75 141.11 132.45 133.75 117,855 -1.89(-1.39%)
Jul 30, 2021 131.90 135.94 131.22 135.64 95,826 +3.78(+2.87%)
Jul 29, 2021 128.24 134.18 127.77 131.86 66,069 +4.50(+3.53%)
Jul 28, 2021 122.40 128.97 121.37 127.36 118,579 +6.85(+5.68%)
Jul 27, 2021 124.58 127.64 114.02 120.51 102,184 -4.00(-3.21%)
Jul 26, 2021 128.00 130.91 124.24 124.51 99,287 -3.51(-2.74%)
Jul 23, 2021 126.80 128.49 123.91 128.02 110,643 +1.42(+1.12%)
Jul 22, 2021 130.39 134.10 125.38 126.60 113,280 -4.06(-3.11%)
Jul 21, 2021 126.24 134.55 125.43 130.66 163,789 +4.09(+3.23%)
Jul 20, 2021 120.74 129.49 118.54 126.57 152,470 +6.71(+5.60%)
Jul 19, 2021 113.10 120.18 111.43 119.86 109,874 +2.57(+2.19%)
Jul 16, 2021 116.62 120.17 113.59 117.29 108,160 +1.14(+0.98%)
Jul 15, 2021 114.59 117.83 110.93 116.15 266,836 +1.37(+1.19%)
Jul 14, 2021 118.65 122.22 113.56 114.78 145,886 -1.80(-1.54%)
Jul 13, 2021 117.99 119.99 115.90 116.58 94,560 -1.94(-1.64%)
Jul 12, 2021 119.07 120.36 116.95 118.52 98,047 +0.85(+0.72%)
Jul 09, 2021 115.03 118.58 113.65 117.67 97,672 +3.17(+2.77%)
Jul 08, 2021 113.04 118.69 112.90 114.50 141,781 -4.86(-4.07%)
Jul 07, 2021 123.27 123.27 118.17 119.36 85,360 -2.62(-2.15%)
Jul 06, 2021 121.78 123.59 120.13 121.98 128,695 +0.15(+0.12%)
Jul 02, 2021 125.04 125.38 121.44 121.83 143,617 -1.27(-1.03%)
Jul 01, 2021 126.55 127.36 122.39 123.10 104,852 -3.49(-2.76%)
Jun 30, 2021 127.77 129.70 125.43 126.59 64,931 -2.17(-1.69%)
Jun 29, 2021 129.00 131.48 125.63 128.76 104,761 -0.31(-0.24%)
Jun 28, 2021 126.42 129.82 124.47 129.07 91,349 +3.56(+2.84%)
Jun 25, 2021 134.27 135.00 124.26 125.51 258,817 -7.98(-5.98%)
Jun 24, 2021 129.99 134.99 126.93 133.49 145,936 +5.23(+4.08%)
Jun 23, 2021 128.50 130.78 125.95 128.26 110,430 +0.47(+0.37%)
Jun 22, 2021 119.71 128.14 118.87 127.79 152,583 +7.76(+6.47%)
Jun 21, 2021 120.40 120.94 117.09 120.03 128,970 +0.59(+0.49%)
Jun 18, 2021 121.55 123.68 116.75 119.44 178,966 -3.18(-2.59%)
Jun 17, 2021 117.01 125.02 117.01 122.62 161,944 +4.37(+3.70%)
Jun 16, 2021 115.81 119.30 113.02 118.25 99,111 +2.27(+1.96%)
Jun 15, 2021 120.57 121.97 115.76 115.98 129,805 -6.03(-4.94%)
Jun 14, 2021 112.44 122.49 112.44 122.01 209,671 +9.56(+8.50%)
Jun 11, 2021 110.56 113.45 109.93 112.45 78,290 +1.89(+1.71%)
Jun 10, 2021 109.65 111.99 108.53 110.56 89,758 +0.80(+0.73%)
Jun 09, 2021 111.00 112.90 109.30 109.76 118,992 -0.78(-0.71%)
Jun 08, 2021 105.72 111.68 104.57 110.54 205,664 +5.17(+4.91%)
Jun 07, 2021 100.01 105.50 98.83 105.37 114,746 +5.32(+5.32%)
Jun 04, 2021 96.34 100.56 95.65 100.05 104,733 +4.48(+4.69%)
Jun 03, 2021 96.75 97.38 94.21 95.57 138,589 -2.46(-2.51%)
Jun 02, 2021 98.82 99.96 96.83 98.03 300,884 -0.67(-0.68%)
Jun 01, 2021 99.31 100.73 95.70 98.70 154,520 +0.37(+0.38%)
May 28, 2021 98.14 100.00 97.02 98.33 137,674 +0.24(+0.24%)
May 27, 2021 99.70 100.66 96.23 98.09 247,598 -1.35(-1.36%)
May 26, 2021 95.59 99.71 93.35 99.44 184,634 +3.61(+3.77%)
May 25, 2021 95.25 98.05 93.74 95.83 192,454 +0.58(+0.61%)
May 24, 2021 89.39 95.85 88.68 95.25 207,117 +6.89(+7.80%)
May 21, 2021 91.27 91.50 87.89 88.36 153,255 -1.81(-2.01%)
May 20, 2021 88.20 91.04 87.83 90.17 96,145 +2.49(+2.84%)
May 19, 2021 83.00 88.42 82.02 87.68 127,082 +3.26(+3.86%)
May 18, 2021 84.10 87.27 82.48 84.42 106,589 +1.34(+1.61%)
May 17, 2021 82.69 83.64 80.92 83.08 98,836 -1.26(-1.49%)
May 14, 2021 81.23 85.70 80.01 84.34 106,509 +4.86(+6.11%)
May 13, 2021 82.23 83.98 75.81 79.48 217,390 -1.02(-1.27%)
May 12, 2021 83.07 84.82 79.36 80.50 259,611 -5.27(-6.14%)
May 11, 2021 80.43 86.22 79.61 85.77 229,750 +2.45(+2.94%)
May 10, 2021 88.55 90.58 82.35 83.32 165,825 -7.31(-8.07%)
May 07, 2021 85.18 91.77 85.18 90.63 108,463 +7.13(+8.54%)
May 06, 2021 90.60 91.08 81.08 83.50 388,683 -8.09(-8.83%)
May 05, 2021 88.00 93.25 85.70 91.59 313,511 +5.61(+6.52%)
May 04, 2021 89.00 89.99 83.80 85.98 277,227 -4.54(-5.02%)
May 03, 2021 94.00 94.38 90.40 90.52 113,488 -2.03(-2.19%)
Apr 30, 2021 96.67 97.80 92.02 92.55 163,700 -6.56(-6.62%)
Apr 29, 2021 106.55 106.55 97.21 99.11 161,004 -6.24(-5.92%)
Apr 28, 2021 106.53 107.79 103.80 105.35 85,908 -2.29(-2.13%)
Apr 27, 2021 102.59 109.52 102.25 107.64 189,186 +6.31(+6.23%)
Apr 26, 2021 99.77 103.32 97.57 101.33 176,421 +1.01(+1.01%)
Apr 23, 2021 95.36 100.71 93.39 100.32 62,600 +5.89(+6.24%)
Apr 22, 2021 95.68 98.48 93.31 94.43 74,684 -0.80(-0.84%)
Apr 21, 2021 90.53 95.74 90.02 95.23 97,574 +4.11(+4.51%)
Apr 20, 2021 97.11 98.40 90.57 91.12 143,016 -7.02(-7.15%)
Apr 19, 2021 98.17 99.35 95.95 98.14 81,435 -1.25(-1.26%)
Apr 16, 2021 101.16 101.39 97.70 99.39 60,700 -1.38(-1.37%)
Apr 15, 2021 100.37 101.13 98.39 100.77 48,800 +2.00(+2.02%)
Apr 14, 2021 98.80 101.40 97.90 98.77 72,938 -0.05(-0.05%)
Apr 13, 2021 97.94 99.54 95.01 98.82 112,721 +2.51(+2.61%)
Apr 12, 2021 99.12 99.69 95.41 96.31 155,234 -3.43(-3.44%)
Apr 09, 2021 104.37 104.52 98.05 99.74 131,700 -5.04(-4.81%)
Apr 08, 2021 104.88 105.77 102.43 104.78 92,300 +2.60(+2.54%)
Apr 07, 2021 103.69 105.68 100.04 102.18 76,236 -2.07(-1.99%)
Apr 06, 2021 105.86 107.54 103.06 104.25 82,066 -1.66(-1.57%)
Apr 05, 2021 109.79 109.79 102.99 105.91 141,201 +0.61(+0.58%)
Apr 01, 2021 101.22 105.91 100.45 105.30 78,100 +6.70(+6.80%)
Mar 31, 2021 96.29 99.91 95.62 98.60 211,957 +3.93(+4.15%)
Mar 30, 2021 92.29 95.00 90.50 94.67 109,677 +1.90(+2.05%)
Mar 29, 2021 98.93 102.48 91.04 92.77 147,529 -7.26(-7.26%)
Mar 26, 2021 98.95 102.24 97.07 100.03 166,500 +1.32(+1.34%)
Mar 25, 2021 97.01 99.97 92.00 98.71 189,319 +0.37(+0.38%)
Mar 24, 2021 108.21 108.71 98.21 98.34 196,636 -8.14(-7.64%)
Mar 23, 2021 107.19 107.75 102.09 106.48 164,415 -1.48(-1.37%)
Mar 22, 2021 103.51 109.75 101.17 107.96 163,332 +5.06(+4.92%)
Mar 19, 2021 98.93 103.97 97.57 102.90 278,600 +3.31(+3.32%)
Mar 18, 2021 101.44 103.82 99.04 99.59 92,615 -4.22(-4.07%)
Mar 17, 2021 104.01 105.50 99.00 103.81 168,829 -3.15(-2.95%)
Mar 16, 2021 104.76 111.79 103.86 106.96 210,224 +3.71(+3.59%)
Mar 15, 2021 100.56 103.91 99.29 103.25 170,045 +3.25(+3.25%)
Mar 12, 2021 105.20 105.81 99.87 100.00 326,300 -8.37(-7.72%)
Mar 11, 2021 103.66 108.97 103.66 108.37 227,469 +8.45(+8.46%)
Mar 10, 2021 104.42 107.00 99.53 99.92 140,630 -2.55(-2.49%)
Mar 09, 2021 97.48 105.57 96.21 102.47 247,439 +8.61(+9.17%)
Mar 08, 2021 98.60 101.29 93.23 93.86 543,366 -2.56(-2.66%)
Mar 05, 2021 92.47 97.86 82.62 96.42 591,000 +5.88(+6.49%)
Mar 04, 2021 91.00 94.63 88.00 90.54 552,043 -2.48(-2.67%)
Mar 03, 2021 97.69 98.35 91.37 93.02 373,146 -5.50(-5.58%)
Mar 02, 2021 100.10 101.73 96.60 98.52 329,464 -1.89(-1.88%)
Mar 01, 2021 100.79 101.73 96.71 100.41 418,567 +2.98(+3.06%)
Feb 26, 2021 102.31 106.01 96.74 97.43 305,700 -3.76(-3.72%)
Feb 25, 2021 116.54 116.54 97.37 101.19 530,001 -14.94(-12.86%)
Feb 24, 2021 113.98 117.76 107.73 116.13 300,480 +3.50(+3.11%)
Feb 23, 2021 107.21 114.50 100.00 112.63 687,789 +1.88(+1.70%)
Feb 22, 2021 122.01 125.80 110.37 110.75 1,327,267 -13.06(-10.55%)
Feb 19, 2021 126.43 127.33 122.37 123.81 864,500 -0.85(-0.68%)
Feb 18, 2021 125.24 127.14 122.00 124.66 1,476,513 -15.62(-11.13%)
Feb 17, 2021 145.51 146.90 123.13 140.28 688,994 -8.21(-5.53%)
Feb 16, 2021 144.57 151.78 143.75 148.49 106,842 +4.32(+3.00%)
Feb 12, 2021 138.80 144.95 136.88 144.17 86,400 +3.85(+2.74%)
Feb 11, 2021 132.77 140.92 132.41 140.32 130,603 +7.18(+5.39%)
Feb 10, 2021 134.88 136.98 129.11 133.14 213,351 -9.06(-6.37%)
Feb 09, 2021 137.89 147.66 137.72 142.20 83,340 +3.84(+2.78%)
Feb 08, 2021 132.94 138.84 132.94 138.36 102,238 +7.36(+5.62%)
Feb 05, 2021 131.75 135.74 130.03 131.00 59,900 +1.34(+1.03%)
Feb 04, 2021 135.75 136.04 123.27 129.66 210,342 -3.80(-2.85%)
Feb 03, 2021 133.71 135.00 128.00 133.46 110,288 +0.17(+0.13%)
Feb 02, 2021 132.99 136.03 129.69 133.29 92,352 +3.94(+3.05%)
Feb 01, 2021 125.02 130.65 123.86 129.35 57,661 +7.30(+5.98%)
Jan 29, 2021 123.24 125.97 118.08 122.05 187,300 -0.25(-0.20%)
Jan 28, 2021 123.22 130.43 122.11 122.30 161,292 -0.91(-0.74%)
Jan 27, 2021 130.13 135.89 122.25 123.21 197,527 -12.86(-9.45%)
Jan 26, 2021 136.71 138.10 131.94 136.07 119,231 +2.65(+1.99%)
Jan 25, 2021 138.50 140.69 131.00 133.42 101,793 -5.02(-3.63%)
Jan 22, 2021 136.65 143.46 134.15 138.44 154,400 +1.84(+1.35%)
Jan 21, 2021 135.56 137.51 132.46 136.60 109,992 +1.35(+1.00%)
Jan 20, 2021 136.72 140.99 133.26 135.25 104,659 -0.56(-0.41%)
Jan 19, 2021 138.84 142.69 135.01 135.81 182,574 -0.69(-0.51%)
Jan 15, 2021 135.18 139.36 133.88 136.50 111,900 +1.13(+0.83%)
Jan 14, 2021 128.66 135.72 128.66 135.37 98,955 +6.37(+4.94%)
Jan 13, 2021 134.69 135.00 126.00 129.00 112,818 -3.35(-2.53%)
Jan 12, 2021 128.05 132.75 126.28 132.35 86,875 +5.80(+4.58%)
Jan 11, 2021 122.09 135.75 118.78 126.55 176,483 +5.90(+4.89%)
Jan 08, 2021 125.32 129.93 119.33 120.65 226,200 -1.47(-1.20%)
Jan 07, 2021 120.98 123.86 118.01 122.12 300,921 +13.59(+12.52%)
Jan 06, 2021 108.86 112.94 107.56 108.53 152,251 -1.75(-1.59%)
Jan 05, 2021 110.38 114.74 109.71 110.28 93,769 -0.03(-0.03%)
Jan 04, 2021 114.78 117.42 107.29 110.31 97,213 -1.62(-1.45%)
Dec 31, 2020 111.93 111.93 111.93 109,879 +3.31(+3.05%)
Dec 30, 2020 104.80 109.94 104.47 108.62 109,879 +4.86(+4.68%)
Dec 29, 2020 108.03 108.99 101.21 103.76 118,442 -4.27(-3.95%)
Dec 28, 2020 107.00 110.00 105.43 108.03 82,272 +1.18(+1.10%)
Dec 24, 2020 108.00 108.00 102.93 106.85 67,200 -1.35(-1.25%)
Dec 23, 2020 111.66 113.08 107.66 108.20 132,550 -3.45(-3.09%)
Dec 22, 2020 109.90 113.56 107.83 111.65 123,532 +1.72(+1.56%)
Dec 21, 2020 110.28 112.50 107.50 109.93 176,243 -3.17(-2.80%)
Dec 18, 2020 116.22 117.41 112.34 113.10 353,200 -1.90(-1.65%)
Dec 17, 2020 109.72 118.60 109.72 115.00 132,181 +5.91(+5.42%)
Dec 16, 2020 110.40 111.63 107.07 109.09 145,286 -0.67(-0.61%)
Dec 15, 2020 102.92 117.16 102.92 109.76 205,602 +6.27(+6.06%)
Dec 14, 2020 104.23 105.92 101.27 103.49 127,549 +0.89(+0.87%)
Dec 11, 2020 106.00 109.24 100.85 102.60 90,700 -3.83(-3.60%)
Dec 10, 2020 101.71 106.77 101.71 106.43 108,093 +4.41(+4.32%)
Dec 09, 2020 108.47 110.91 99.60 102.02 115,595 -6.27(-5.79%)
Dec 08, 2020 106.14 108.36 101.53 108.29 96,719 +1.29(+1.21%)
Dec 07, 2020 104.34 107.87 101.92 107.00 103,811 +3.21(+3.09%)
Dec 04, 2020 92.50 104.01 92.50 103.79 208,800 +11.40(+12.34%)
Dec 03, 2020 93.28 95.71 91.74 92.39 77,384 +0.09(+0.10%)
Dec 02, 2020 87.91 93.00 84.26 92.30 104,532 +4.35(+4.95%)
Dec 01, 2020 87.55 90.34 84.42 87.95 259,342 +0.98(+1.13%)
Nov 30, 2020 88.55 90.68 86.07 86.97 355,392 -1.29(-1.46%)
Nov 27, 2020 90.85 92.57 87.06 88.26 92,800 +0.11(+0.12%)
Nov 25, 2020 83.21 91.43 82.71 88.15 284,300 +7.15(+8.83%)
Nov 24, 2020 87.03 87.16 78.77 81.00 247,943 -4.20(-4.93%)
Nov 23, 2020 81.84 85.93 77.69 85.20 261,677 +2.90(+3.52%)
Nov 20, 2020 81.42 84.43 80.34 82.30 111,300 +0.09(+0.11%)
Nov 19, 2020 79.77 83.15 79.28 82.21 233,922 +1.44(+1.78%)
Nov 18, 2020 86.24 87.88 79.39 80.77 240,808 -6.01(-6.93%)
Nov 17, 2020 88.00 88.55 86.11 86.78 104,626 -1.58(-1.79%)
Nov 16, 2020 93.98 96.75 85.92 88.36 146,849 -5.63(-5.99%)
Nov 13, 2020 94.88 97.56 93.79 93.99 72,700 -0.41(-0.43%)
Nov 12, 2020 94.65 96.24 93.20 94.40 110,970 +1.20(+1.29%)
Nov 11, 2020 91.15 95.79 90.30 93.20 99,817 +2.92(+3.23%)
Nov 10, 2020 95.12 98.14 89.48 90.28 131,728 -4.81(-5.06%)
Nov 09, 2020 111.00 112.69 94.38 95.09 142,785 -8.41(-8.13%)
Nov 06, 2020 96.33 106.44 95.17 103.50 117,300 +7.94(+8.31%)
Nov 05, 2020 93.00 99.07 91.57 95.56 199,155 +1.96(+2.09%)
Nov 04, 2020 92.36 93.78 89.22 93.60 165,323 +1.99(+2.17%)
Nov 03, 2020 85.65 92.99 85.65 91.61 97,768 +7.06(+8.35%)
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.