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

American Virtual Cloud Tech Inc (NQ: AVCT )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 19, 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 1.270 1.285 1.150 1.180 3,346,033 -0.10(-7.81%)
Oct 28, 2022 1.290 1.339 1.260 1.280 2,253,911 -0.04(-3.03%)
Oct 27, 2022 1.320 1.380 1.280 1.320 3,180,581 +0.00(+0.00%)
Oct 26, 2022 1.380 1.410 1.290 1.320 3,275,577 -0.06(-4.35%)
Oct 25, 2022 1.310 1.450 1.310 1.380 2,801,540 -0.03(-2.13%)
Oct 24, 2022 1.370 1.430 1.250 1.410 3,915,537 -0.01(-0.70%)
Oct 21, 2022 1.420 1.438 1.290 1.420 4,581,856 -0.06(-4.05%)
Oct 20, 2022 1.570 1.650 1.450 1.480 3,433,263 -0.08(-5.13%)
Oct 19, 2022 1.540 1.600 1.400 1.560 7,083,386 -0.05(-3.11%)
Oct 18, 2022 2.260 2.820 1.560 1.610 28,111,712 -0.63(-28.13%)
Oct 17, 2022 1.620 2.350 1.610 2.240 31,707,092 +0.63(+39.13%)
Oct 14, 2022 1.700 1.883 1.550 1.610 5,754,922 -0.21(-11.54%)
Oct 13, 2022 1.210 1.900 1.210 1.820 16,752,164 +0.48(+35.82%)
Oct 12, 2022 1.360 1.440 1.250 1.340 5,098,211 -0.34(-20.47%)
Oct 11, 2022 1.680 1.780 1.650 1.685 4,449,431 -0.16(-8.42%)
Oct 10, 2022 2.100 2.100 1.760 1.840 5,152,672 -0.34(-15.60%)
Oct 07, 2022 2.350 2.395 2.150 2.180 3,890,617 -0.27(-11.02%)
Oct 06, 2022 2.420 2.670 2.390 2.450 3,322,298 -0.14(-5.41%)
Oct 05, 2022 2.640 2.740 2.250 2.590 5,492,723 -0.03(-1.15%)
Oct 04, 2022 2.250 2.920 2.220 2.620 11,773,020 +0.22(+9.17%)
Oct 03, 2022 2.270 2.640 2.030 2.400 11,155,301 +2.20(+1090.48%)
Sep 30, 2022 0.1900 0.2100 0.1750 0.2016 163,387,664 -0.10(-32.42%)
Sep 29, 2022 0.2703 0.3019 0.2626 0.2983 88,981,544 +0.02(+6.80%)
Sep 28, 2022 0.2941 0.2967 0.2544 0.2793 87,462,928 -0.03(-9.90%)
Sep 27, 2022 0.3100 0.3191 0.2900 0.3100 84,828,952 +0.00(+0.29%)
Sep 26, 2022 0.3768 0.3910 0.2720 0.3091 257,848,144 -0.03(-8.58%)
Sep 23, 2022 0.3391 0.4200 0.3200 0.3381 310,192,768 +0.03(+8.43%)
Sep 22, 2022 0.2713 0.3583 0.2351 0.3118 301,306,304 +0.10(+44.69%)
Sep 21, 2022 0.2096 0.2275 0.2011 0.2155 66,110,624 +0.00(+1.13%)
Sep 20, 2022 0.2178 0.2474 0.2051 0.2131 83,974,448 -0.02(-10.08%)
Sep 19, 2022 0.1895 0.2444 0.1860 0.2370 179,163,248 +0.05(+28.11%)
Sep 16, 2022 0.1800 0.1850 0.1740 0.1850 38,119,080 +0.00(+0.00%)
Sep 15, 2022 0.1870 0.1980 0.1826 0.1850 48,523,468 +0.00(+1.37%)
Sep 14, 2022 0.1969 0.1990 0.1825 0.1825 52,132,600 -0.02(-8.80%)
Sep 13, 2022 0.1985 0.2100 0.1853 0.2001 72,347,728 -0.01(-5.61%)
Sep 12, 2022 0.2139 0.2345 0.1909 0.2120 98,026,624 -0.01(-3.50%)
Sep 09, 2022 0.1676 0.2330 0.1676 0.2197 151,635,344 +0.05(+31.09%)
Sep 08, 2022 0.1915 0.1920 0.1638 0.1676 77,213,472 -0.02(-10.61%)
Sep 07, 2022 0.2070 0.2080 0.1706 0.1875 92,743,384 -0.03(-14.77%)
Sep 06, 2022 0.2284 0.2629 0.2055 0.2200 168,042,016 +0.01(+4.27%)
Sep 02, 2022 0.2449 0.2500 0.2053 0.2110 138,074,528 -0.01(-4.09%)
Sep 01, 2022 0.4000 0.4070 0.2011 0.2200 244,193,136 -0.24(-52.17%)
Aug 31, 2022 0.3788 0.5190 0.3400 0.4600 303,015,040 +0.14(+43.39%)
Aug 30, 2022 0.3995 0.4471 0.3000 0.3208 250,535,344 -0.05(-14.45%)
Aug 29, 2022 0.1670 0.4930 0.1611 0.3750 346,343,872 +0.23(+156.32%)
Aug 26, 2022 0.1840 0.1993 0.1422 0.1463 96,211,536 +0.01(+7.57%)
Aug 25, 2022 0.1400 0.1450 0.1353 0.1360 35,385,572 -0.00(-2.72%)
Aug 24, 2022 0.1393 0.1430 0.1336 0.1398 10,033,845 -0.00(-0.57%)
Aug 23, 2022 0.1500 0.1502 0.1320 0.1406 12,145,289 -0.01(-6.58%)
Aug 22, 2022 0.1635 0.1635 0.1500 0.1505 8,874,535 -0.01(-9.01%)
Aug 19, 2022 0.1700 0.1738 0.1650 0.1654 6,852,221 -0.01(-4.83%)
Aug 18, 2022 0.1691 0.1750 0.1640 0.1738 6,350,304 +0.00(+2.42%)
Aug 17, 2022 0.1791 0.1791 0.1680 0.1697 6,827,435 -0.01(-3.63%)
Aug 16, 2022 0.1975 0.1975 0.1633 0.1761 23,809,048 -0.03(-12.52%)
Aug 15, 2022 0.2157 0.2314 0.1971 0.2013 14,216,462 -0.03(-12.10%)
Aug 12, 2022 0.1800 0.2384 0.1785 0.2290 22,957,404 +0.04(+24.12%)
Aug 11, 2022 0.2000 0.2098 0.1720 0.1845 25,380,352 +0.01(+3.07%)
Aug 10, 2022 0.1600 0.1820 0.1603 0.1790 22,126,450 +0.02(+10.15%)
Aug 09, 2022 0.1753 0.1790 0.1624 0.1625 24,395,388 -0.00(-2.40%)
Aug 08, 2022 0.1700 0.1700 0.1641 0.1665 8,392,225 -0.00(-1.54%)
Aug 05, 2022 0.1730 0.1750 0.1600 0.1691 9,903,677 -0.01(-3.92%)
Aug 04, 2022 0.2000 0.2064 0.1745 0.1760 22,489,896 +0.00(+0.57%)
Aug 03, 2022 0.1781 0.1798 0.1720 0.1750 5,130,700 -0.01(-2.78%)
Aug 02, 2022 0.1900 0.1880 0.1800 0.1800 3,169,281 -0.01(-3.23%)
Aug 01, 2022 0.1899 0.1932 0.1700 0.1860 7,356,786 -0.01(-5.78%)
Jul 29, 2022 0.1888 0.2010 0.1888 0.1974 3,094,708 +0.01(+3.51%)
Jul 28, 2022 0.2100 0.2193 0.1858 0.1907 3,783,140 -0.02(-7.65%)
Jul 27, 2022 0.2190 0.2200 0.2000 0.2065 2,686,738 -0.01(-3.95%)
Jul 26, 2022 0.2500 0.2500 0.2100 0.2150 3,597,963 -0.03(-12.14%)
Jul 25, 2022 0.2631 0.2637 0.2421 0.2447 2,042,171 -0.02(-6.96%)
Jul 22, 2022 0.2700 0.2795 0.2600 0.2630 2,131,477 -0.01(-2.59%)
Jul 21, 2022 0.2711 0.2771 0.2660 0.2700 1,072,067 -0.00(-0.59%)
Jul 20, 2022 0.2700 0.2800 0.2615 0.2716 2,525,247 +0.00(+0.74%)
Jul 19, 2022 0.2610 0.2813 0.2610 0.2696 1,092,711 +0.00(+1.20%)
Jul 18, 2022 0.2675 0.2876 0.2600 0.2664 1,517,875 +0.00(+0.53%)
Jul 15, 2022 0.2700 0.2798 0.2606 0.2650 1,248,626 +0.00(+0.42%)
Jul 14, 2022 0.2850 0.2850 0.2630 0.2639 1,803,376 -0.02(-7.40%)
Jul 13, 2022 0.2919 0.2972 0.2779 0.2850 1,748,302 -0.02(-7.92%)
Jul 12, 2022 0.2800 0.3186 0.2625 0.3095 2,052,240 +0.03(+10.14%)
Jul 11, 2022 0.3020 0.3100 0.2748 0.2810 1,299,080 -0.02(-6.05%)
Jul 08, 2022 0.3100 0.3188 0.2922 0.2991 1,189,482 -0.00(-0.96%)
Jul 07, 2022 0.2700 0.3099 0.2700 0.3020 2,873,228 +0.03(+11.40%)
Jul 06, 2022 0.2500 0.3000 0.2500 0.2711 4,018,805 +0.03(+10.38%)
Jul 05, 2022 0.2400 0.2490 0.2373 0.2456 851,853 -0.01(-2.07%)
Jul 01, 2022 0.2584 0.2600 0.2495 0.2508 1,078,133 +0.00(+0.28%)
Jun 30, 2022 0.2800 0.2751 0.2450 0.2501 2,776,855 -0.02(-6.47%)
Jun 29, 2022 0.2875 0.3000 0.2552 0.2674 5,369,602 -0.02(-6.83%)
Jun 28, 2022 0.3100 0.3225 0.2810 0.2870 2,279,277 -0.02(-7.21%)
Jun 27, 2022 0.3100 0.3282 0.3000 0.3093 2,167,338 +0.01(+1.81%)
Jun 24, 2022 0.3300 0.3380 0.3038 0.3038 2,311,286 -0.03(-8.99%)
Jun 23, 2022 0.3300 0.3425 0.3201 0.3338 1,095,248 -0.00(-0.06%)
Jun 22, 2022 0.3388 0.3444 0.3250 0.3340 805,283 +0.01(+2.77%)
Jun 21, 2022 0.3300 0.3492 0.3180 0.3250 1,253,444 -0.01(-2.96%)
Jun 17, 2022 0.3269 0.3400 0.3124 0.3349 1,775,747 +0.02(+5.68%)
Jun 16, 2022 0.3084 0.3450 0.3084 0.3169 1,594,354 -0.00(-0.22%)
Jun 15, 2022 0.3200 0.3278 0.3116 0.3176 1,145,345 -0.01(-3.11%)
Jun 14, 2022 0.3347 0.3488 0.3200 0.3278 1,581,228 -0.01(-2.06%)
Jun 13, 2022 0.3480 0.3561 0.3266 0.3347 1,975,243 -0.04(-11.57%)
Jun 10, 2022 0.4000 0.4000 0.3700 0.3785 1,175,159 -0.02(-4.18%)
Jun 09, 2022 0.3800 0.3970 0.3700 0.3950 2,047,960 -0.00(-0.50%)
Jun 08, 2022 0.3876 0.4064 0.3800 0.3970 1,091,666 +0.01(+1.40%)
Jun 07, 2022 0.3981 0.4000 0.3700 0.3915 980,497 +0.01(+2.86%)
Jun 06, 2022 0.3930 0.3930 0.3700 0.3806 1,151,479 -0.01(-3.60%)
Jun 03, 2022 0.4281 0.4281 0.3850 0.3948 1,118,366 -0.03(-6.73%)
Jun 02, 2022 0.4002 0.4300 0.3958 0.4233 1,705,500 +0.01(+2.00%)
Jun 01, 2022 0.4180 0.4200 0.3801 0.4150 1,383,831 +0.01(+1.22%)
May 31, 2022 0.4200 0.4277 0.4030 0.4100 1,707,259 -0.02(-3.53%)
May 27, 2022 0.3930 0.4297 0.3901 0.4250 1,911,761 +0.02(+4.94%)
May 26, 2022 0.4080 0.4180 0.3830 0.4050 2,692,976 +0.02(+4.17%)
May 25, 2022 0.3700 0.4020 0.3618 0.3888 2,968,959 +0.03(+7.34%)
May 24, 2022 0.3800 0.3801 0.3511 0.3622 1,087,791 -0.03(-7.13%)
May 23, 2022 0.3900 0.4070 0.3700 0.3900 1,900,394 +0.01(+2.47%)
May 20, 2022 0.4107 0.4297 0.3660 0.3806 2,031,193 -0.03(-6.85%)
May 19, 2022 0.3803 0.4740 0.3600 0.4086 6,389,789 +0.04(+12.28%)
May 18, 2022 0.3860 0.3954 0.3600 0.3639 1,534,200 -0.02(-5.43%)
May 17, 2022 0.4000 0.4100 0.3700 0.3848 2,131,412 -0.01(-3.53%)
May 16, 2022 0.4220 0.4335 0.3823 0.3989 3,231,440 +0.00(+1.22%)
May 13, 2022 0.3900 0.4253 0.3711 0.3941 1,999,472 +0.02(+6.08%)
May 12, 2022 0.3600 0.3950 0.3401 0.3715 2,087,767 +0.01(+3.14%)
May 11, 2022 0.3651 0.3849 0.3600 0.3602 1,949,678 -0.00(-1.29%)
May 10, 2022 0.4200 0.4250 0.3500 0.3649 3,438,082 -0.04(-10.85%)
May 09, 2022 0.5000 0.5086 0.4041 0.4093 2,621,303 -0.10(-19.76%)
May 06, 2022 0.5214 0.5402 0.5001 0.5101 2,182,894 -0.06(-11.29%)
May 05, 2022 0.6116 0.6300 0.5663 0.5750 927,512 -0.06(-9.05%)
May 04, 2022 0.6360 0.6397 0.6000 0.6322 1,102,211 +0.00(+0.51%)
May 03, 2022 0.6200 0.6410 0.6017 0.6290 1,748,454 +0.01(+1.45%)
May 02, 2022 0.6000 0.6394 0.5850 0.6200 1,271,268 +0.02(+3.33%)
Apr 29, 2022 0.6059 0.6180 0.5840 0.6000 1,766,513 -0.01(-1.32%)
Apr 28, 2022 0.6400 0.6598 0.5820 0.6080 2,767,932 -0.03(-5.16%)
Apr 27, 2022 0.6700 0.6701 0.6410 0.6411 2,042,417 -0.03(-4.64%)
Apr 26, 2022 0.7000 0.7399 0.6660 0.6723 1,797,859 -0.07(-9.41%)
Apr 25, 2022 0.6811 0.8238 0.6720 0.7421 6,356,437 +0.06(+9.36%)
Apr 22, 2022 0.7000 0.7187 0.6638 0.6786 944,830 -0.01(-1.65%)
Apr 21, 2022 0.7300 0.7400 0.6637 0.6900 2,491,959 -0.03(-4.02%)
Apr 20, 2022 0.7600 0.7647 0.7130 0.7189 2,515,771 -0.06(-8.14%)
Apr 19, 2022 0.7508 0.8500 0.7508 0.7826 1,954,954 -0.01(-0.94%)
Apr 18, 2022 0.8600 0.8800 0.7650 0.7900 2,771,721 -0.07(-8.63%)
Apr 14, 2022 0.9193 0.9193 0.8500 0.8646 967,635 -0.06(-6.42%)
Apr 13, 2022 0.8810 0.9869 0.8700 0.9239 2,179,233 +0.05(+5.44%)
Apr 12, 2022 0.9000 0.9300 0.8600 0.8762 1,243,425 -0.02(-2.28%)
Apr 11, 2022 0.9300 0.9401 0.8900 0.8966 828,187 -0.03(-3.73%)
Apr 08, 2022 0.9700 0.9858 0.9020 0.9313 1,371,681 -0.03(-2.99%)
Apr 07, 2022 0.9700 0.9799 0.9100 0.9600 1,097,613 -0.00(-0.18%)
Apr 06, 2022 1.000 1.000 0.9500 0.9617 1,231,372 -0.06(-5.72%)
Apr 05, 2022 1.000 1.040 1.000 1.020 1,411,407 -0.02(-1.92%)
Apr 04, 2022 1.020 1.050 1.000 1.040 1,800,951 +0.04(+4.00%)
Apr 01, 2022 0.9500 1.050 0.9400 1.000 2,719,182 +0.06(+6.93%)
Mar 31, 2022 0.9900 0.9999 0.9320 0.9352 1,963,810 -0.09(-9.20%)
Mar 30, 2022 1.030 1.090 1.010 1.030 2,986,660 -0.01(-0.96%)
Mar 29, 2022 1.000 1.050 0.9600 1.040 2,239,139 +0.04(+4.00%)
Mar 28, 2022 0.9155 1.070 0.8878 1.000 6,311,039 +0.09(+9.85%)
Mar 25, 2022 1.020 1.030 0.9050 0.9103 3,939,932 -0.14(-13.30%)
Mar 24, 2022 1.070 1.070 1.000 1.050 3,446,266 +0.03(+2.94%)
Mar 23, 2022 1.070 1.100 1.000 1.020 7,827,791 -0.12(-10.53%)
Mar 22, 2022 1.090 1.330 1.060 1.140 26,648,992 +0.13(+12.87%)
Mar 21, 2022 0.9100 1.050 0.8300 1.010 23,477,694 +0.09(+10.33%)
Mar 18, 2022 0.8400 0.9249 0.8101 0.9154 3,891,520 +0.09(+10.56%)
Mar 17, 2022 0.7900 0.8490 0.7800 0.8280 3,855,800 +0.08(+11.13%)
Mar 16, 2022 0.7200 0.7801 0.7200 0.7451 2,599,573 +0.03(+3.99%)
Mar 15, 2022 0.7200 0.7370 0.7000 0.7165 1,203,951 -0.00(-0.67%)
Mar 14, 2022 0.7700 0.7682 0.7100 0.7213 1,951,078 -0.03(-4.29%)
Mar 11, 2022 0.7930 0.7990 0.7205 0.7536 1,879,432 -0.02(-2.74%)
Mar 10, 2022 0.8100 0.7700 0.7748 1,654,399 -0.04(-4.89%)
Mar 09, 2022 0.8900 0.8890 0.8000 0.8146 4,298,105 -0.06(-6.83%)
Mar 08, 2022 0.7570 1.090 0.6806 0.8743 14,528,150 +0.12(+15.48%)
Mar 07, 2022 0.7720 0.8100 0.7377 0.7571 2,196,958 -0.04(-5.03%)
Mar 04, 2022 0.8164 0.8400 0.7915 0.7972 999,328 -0.02(-2.70%)
Mar 03, 2022 0.9300 0.9376 0.8105 0.8193 1,726,083 -0.09(-9.97%)
Mar 02, 2022 0.9100 0.9300 0.8750 0.9100 1,276,547 +0.02(+2.24%)
Mar 01, 2022 0.9500 0.9650 0.8800 0.8901 2,366,911 -0.07(-7.58%)
Feb 28, 2022 1.050 1.080 0.9500 0.9631 2,795,468 -0.12(-10.82%)
Feb 25, 2022 0.9700 1.100 0.9400 1.080 3,922,831 +0.10(+10.53%)
Feb 24, 2022 0.7900 1.020 0.7682 0.9771 4,792,750 +0.08(+8.84%)
Feb 23, 2022 0.9600 0.9599 0.8801 0.8977 1,469,980 -0.04(-3.89%)
Feb 22, 2022 0.9973 0.9998 0.9200 0.9340 3,330,847 -0.11(-10.19%)
Feb 18, 2022 1.040 0 -0.02(-1.89%)
Feb 17, 2022 1.110 1.130 1.060 1.060 1,724,195 -0.08(-7.02%)
Feb 16, 2022 1.140 1.150 1.110 1.140 1,299,886 -0.02(-1.72%)
Feb 15, 2022 1.120 1.175 1.080 1.160 2,221,798 +0.08(+7.41%)
Feb 14, 2022 1.080 1.140 1.070 1.080 1,270,458 +0.01(+0.93%)
Feb 11, 2022 1.170 1.200 1.060 1.070 2,957,192 -0.10(-8.55%)
Feb 10, 2022 1.190 1.290 1.150 1.170 3,614,388 -0.07(-5.65%)
Feb 09, 2022 1.160 1.300 1.158 1.240 4,933,770 +0.06(+5.08%)
Feb 08, 2022 1.020 1.220 1.010 1.180 4,830,613 +0.14(+13.46%)
Feb 07, 2022 1.070 1.080 1.020 1.040 1,741,415 -0.03(-2.80%)
Feb 04, 2022 1.020 1.110 1.020 1.070 2,241,120 +0.03(+2.88%)
Feb 03, 2022 1.080 1.010 1.040 3,290,678 -0.07(-6.31%)
Feb 02, 2022 1.160 1.180 1.090 1.110 3,226,924 -0.08(-6.72%)
Feb 01, 2022 1.290 1.290 1.160 1.190 3,412,805 -0.07(-5.56%)
Jan 31, 2022 1.100 1.275 1.260 3,322,737 +0.12(+10.53%)
Jan 28, 2022 1.090 1.140 1.010 1.140 2,863,720 +0.04(+3.64%)
Jan 27, 2022 1.210 1.228 1.080 1.100 4,564,024 -0.07(-5.98%)
Jan 26, 2022 1.250 1.260 1.150 1.170 3,801,295 -0.05(-4.10%)
Jan 25, 2022 1.250 1.300 1.170 1.220 5,648,348 -0.10(-7.58%)
Jan 24, 2022 1.160 1.330 1.100 1.320 4,957,407 +0.09(+7.32%)
Jan 21, 2022 1.220 1.274 1.140 1.230 5,710,516 -0.07(-5.38%)
Jan 20, 2022 1.410 1.430 1.265 1.300 7,103,275 -0.12(-8.45%)
Jan 19, 2022 1.630 1.634 1.410 1.420 7,550,077 -0.21(-12.88%)
Jan 18, 2022 1.650 1.670 1.580 1.630 5,954,254 -0.13(-7.39%)
Jan 14, 2022 1.760 0 -0.04(-2.22%)
Jan 13, 2022 2.040 2.050 1.760 1.800 10,861,292 -0.26(-12.62%)
Jan 12, 2022 2.200 2.260 2.050 2.060 7,601,715 -0.13(-5.94%)
Jan 11, 2022 2.250 2.310 2.130 2.190 6,749,886 -0.03(-1.35%)
Jan 10, 2022 2.280 2.360 2.170 2.220 7,042,375 -0.12(-5.13%)
Jan 07, 2022 2.090 2.360 2.030 2.340 11,046,023 +0.20(+9.35%)
Jan 06, 2022 2.220 2.260 2.030 2.140 11,193,575 -0.09(-4.04%)
Jan 05, 2022 2.400 2.500 2.180 2.230 10,961,055 -0.15(-6.30%)
Jan 04, 2022 2.560 2.770 2.300 2.380 18,667,916 -0.18(-7.03%)
Jan 03, 2022 2.410 2.850 2.230 2.560 30,493,512 +0.13(+5.35%)
Dec 31, 2021 2.190 2.510 2.100 2.430 16,962,986 +0.22(+9.95%)
Dec 30, 2021 2.030 2.380 1.980 2.210 20,610,364 -0.04(-1.78%)
Dec 29, 2021 2.540 2.547 2.170 2.250 31,706,296 -0.14(-5.86%)
Dec 28, 2021 2.400 2.640 2.310 2.390 34,276,624 -0.18(-7.00%)
Dec 27, 2021 2.220 2.750 2.160 2.570 123,619,760 +0.67(+35.26%)
Dec 23, 2021 2.230 2.240 1.870 1.900 28,348,980 -0.60(-24.00%)
Dec 22, 2021 2.190 2.585 2.050 2.500 77,292,744 +0.64(+34.41%)
Dec 21, 2021 1.520 1.950 1.470 1.860 30,312,264 +0.34(+22.37%)
Dec 20, 2021 1.470 1.520 1.340 1.520 10,801,726 -0.03(-1.94%)
Dec 17, 2021 1.560 1.599 1.450 1.550 16,224,839 -0.13(-7.74%)
Dec 16, 2021 1.670 1.850 1.530 1.680 53,890,360 +0.15(+9.80%)
Dec 15, 2021 1.270 1.620 1.250 1.530 91,557,208 +0.31(+25.41%)
Dec 14, 2021 1.470 1.510 1.200 1.220 23,789,864 -0.47(-27.81%)
Dec 13, 2021 2.150 2.600 1.540 1.690 57,500,220 -0.60(-26.20%)
Dec 10, 2021 2.270 3.130 2.070 2.290 292,503,872 +0.41(+21.81%)
Dec 09, 2021 1.300 1.970 1.260 1.880 129,365,088 +0.85(+82.52%)
Dec 08, 2021 1.100 1.110 0.9405 1.030 11,492,561 -0.12(-10.43%)
Dec 07, 2021 0.9000 1.205 0.8663 1.150 11,193,499 +0.30(+35.29%)
Dec 06, 2021 0.9900 1.000 0.8400 0.8500 914,166 -0.10(-10.53%)
Dec 03, 2021 1.460 1.500 0.9153 0.9500 1,927,747 -0.53(-35.81%)
Dec 02, 2021 1.490 1.490 1.410 1.480 156,012 +0.01(+0.68%)
Dec 01, 2021 1.590 1.635 1.450 1.470 139,622 -0.14(-8.70%)
Nov 30, 2021 1.570 1.644 1.570 1.610 119,846 -0.04(-2.42%)
Nov 29, 2021 1.540 1.700 1.410 1.650 358,033 +0.16(+10.74%)
Nov 26, 2021 1.550 1.578 1.440 1.490 86,529 -0.11(-6.88%)
Nov 24, 2021 1.600 1.670 1.570 1.600 106,054 -0.02(-1.23%)
Nov 23, 2021 1.610 1.650 1.570 1.620 138,113 +0.03(+1.89%)
Nov 22, 2021 1.690 1.700 1.470 1.590 271,943 -0.09(-5.36%)
Nov 19, 2021 1.750 1.750 1.650 1.680 132,436 -0.07(-4.00%)
Nov 18, 2021 1.850 1.760 1.720 1.750 139,611 -0.11(-5.91%)
Nov 17, 2021 1.860 1.890 1.780 1.860 210,737 -0.03(-1.59%)
Nov 16, 2021 1.840 1.926 1.770 1.890 223,749 +0.04(+2.16%)
Nov 15, 2021 1.840 1.860 1.800 1.850 205,514 +0.00(+0.00%)
Nov 12, 2021 1.850 1.900 1.810 1.850 85,560 +0.00(+0.00%)
Nov 11, 2021 1.910 1.910 1.810 1.850 99,815 -0.05(-2.63%)
Nov 10, 2021 1.970 1.900 134,050 -0.06(-3.06%)
Nov 09, 2021 1.920 1.980 1.830 1.960 200,494 +0.08(+4.26%)
Nov 08, 2021 1.870 1.939 1.810 1.880 184,294 +0.02(+1.08%)
Nov 05, 2021 1.950 1.960 1.850 1.860 227,664 -0.07(-3.63%)
Nov 04, 2021 1.990 2.050 1.900 1.930 242,720 -0.07(-3.50%)
Nov 03, 2021 2.180 2.241 1.870 2.000 673,853 -0.28(-12.28%)
Nov 02, 2021 2.400 2.400 2.220 2.280 126,395 -0.12(-5.00%)
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.