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

Acacia Res-Acacia (NQ: ACTG )

5.080 -0.100 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 5.630 5.770 5.620 5.730 224,679 +0.12(+2.14%)
Oct 28, 2021 5.390 5.650 5.380 5.610 247,510 +0.21(+3.89%)
Oct 27, 2021 5.400 5.500 5.370 5.400 130,741 -0.04(-0.74%)
Oct 26, 2021 5.500 5.440 189,812 -0.05(-0.91%)
Oct 25, 2021 5.450 5.600 5.430 5.490 220,140 -0.04(-0.72%)
Oct 22, 2021 5.630 5.460 5.530 305,092 -0.15(-2.64%)
Oct 21, 2021 5.780 5.910 5.630 5.680 210,549 -0.12(-2.07%)
Oct 20, 2021 5.720 5.820 5.660 5.800 169,771 +0.09(+1.58%)
Oct 19, 2021 5.520 5.740 5.420 5.710 322,743 +0.21(+3.82%)
Oct 18, 2021 5.510 5.526 5.330 5.500 474,590 +0.01(+0.18%)
Oct 15, 2021 5.630 5.720 5.485 5.490 296,367 -0.03(-0.54%)
Oct 14, 2021 5.660 5.730 5.470 5.520 336,091 -0.10(-1.78%)
Oct 13, 2021 5.540 5.670 5.420 5.620 304,640 +0.09(+1.63%)
Oct 12, 2021 5.740 5.760 5.440 5.530 697,672 -0.22(-3.83%)
Oct 11, 2021 5.900 6.060 5.720 5.750 267,725 -0.09(-1.54%)
Oct 08, 2021 5.950 5.980 5.770 5.840 463,711 -0.19(-3.15%)
Oct 07, 2021 6.030 6.065 5.830 6.030 358,046 +0.11(+1.86%)
Oct 06, 2021 5.960 5.990 5.790 5.920 587,993 -0.15(-2.47%)
Oct 05, 2021 6.280 6.300 5.810 6.070 1,092,383 -0.20(-3.19%)
Oct 04, 2021 6.830 6.890 6.210 6.270 878,830 -0.61(-8.87%)
Oct 01, 2021 6.950 7.050 6.770 6.880 748,935 +0.09(+1.33%)
Sep 30, 2021 7.200 7.320 6.760 6.790 2,101,991 -0.21(-3.00%)
Sep 29, 2021 6.820 7.190 6.820 7.000 477,523 +0.22(+3.24%)
Sep 28, 2021 7.030 7.038 6.730 6.780 369,635 -0.29(-4.10%)
Sep 27, 2021 7.170 7.315 7.010 7.070 326,642 -0.07(-0.98%)
Sep 24, 2021 6.980 7.540 6.970 7.140 895,811 -0.01(-0.14%)
Sep 23, 2021 6.800 7.200 6.750 7.150 811,380 +0.51(+7.68%)
Sep 22, 2021 6.700 6.735 6.460 6.640 216,330 -0.06(-0.90%)
Sep 21, 2021 6.590 6.752 6.430 6.700 220,333 +0.16(+2.45%)
Sep 20, 2021 6.710 6.890 6.432 6.540 389,926 -0.41(-5.90%)
Sep 17, 2021 6.800 7.060 6.710 6.950 1,222,364 +0.24(+3.58%)
Sep 16, 2021 6.370 6.745 6.320 6.710 527,262 +0.40(+6.34%)
Sep 15, 2021 6.500 6.550 6.250 6.310 249,195 -0.24(-3.66%)
Sep 14, 2021 6.690 6.820 6.500 6.550 362,869 -0.15(-2.24%)
Sep 13, 2021 6.880 6.880 6.450 6.700 417,962 -0.21(-2.97%)
Sep 10, 2021 6.330 7.040 6.300 6.905 1,381,399 +0.61(+9.60%)
Sep 09, 2021 6.310 6.481 6.270 6.300 224,089 -0.06(-0.94%)
Sep 08, 2021 6.650 6.650 6.330 6.360 316,625 -0.37(-5.50%)
Sep 07, 2021 6.610 6.870 6.495 6.730 327,772 +0.14(+2.12%)
Sep 03, 2021 6.360 6.600 6.270 6.590 354,539 +0.20(+3.13%)
Sep 02, 2021 6.310 6.630 5.700 6.390 872,498 +0.07(+1.11%)
Sep 01, 2021 6.090 6.740 6.020 6.320 1,230,690 +0.23(+3.78%)
Aug 31, 2021 5.940 6.150 5.895 6.090 535,191 +0.20(+3.40%)
Aug 30, 2021 5.750 5.960 5.660 5.890 481,877 +0.17(+2.97%)
Aug 27, 2021 5.640 5.870 5.640 5.720 177,044 +0.07(+1.24%)
Aug 26, 2021 5.710 5.860 5.630 5.650 134,040 -0.08(-1.40%)
Aug 25, 2021 5.830 5.870 5.695 5.730 379,593 -0.12(-2.05%)
Aug 24, 2021 5.850 5.976 5.810 5.850 145,879 +0.01(+0.17%)
Aug 23, 2021 5.570 5.910 5.570 5.840 134,067 +0.34(+6.18%)
Aug 20, 2021 5.340 5.520 5.340 5.500 168,079 +0.11(+2.04%)
Aug 19, 2021 5.410 5.510 5.310 5.390 186,925 -0.06(-1.10%)
Aug 18, 2021 5.470 5.685 5.340 5.450 153,061 -0.02(-0.37%)
Aug 17, 2021 5.500 5.620 5.440 5.470 185,928 -0.08(-1.44%)
Aug 16, 2021 5.760 5.840 5.510 5.550 414,885 -0.20(-3.48%)
Aug 13, 2021 5.860 5.890 5.700 5.750 220,293 -0.08(-1.37%)
Aug 12, 2021 6.010 6.020 5.770 5.830 213,103 -0.19(-3.16%)
Aug 11, 2021 5.990 6.035 5.730 6.020 120,396 +0.07(+1.18%)
Aug 10, 2021 5.930 6.000 5.828 5.950 148,972 +0.02(+0.34%)
Aug 09, 2021 5.710 5.990 5.710 5.930 81,575 +0.01(+0.17%)
Aug 06, 2021 5.870 5.980 5.735 5.920 120,229 +0.11(+1.89%)
Aug 05, 2021 5.650 5.830 5.650 5.810 141,341 +0.18(+3.20%)
Aug 04, 2021 5.570 5.740 5.510 5.630 108,733 -0.01(-0.18%)
Aug 03, 2021 5.780 5.845 5.550 5.640 148,836 -0.11(-1.91%)
Aug 02, 2021 5.660 5.865 5.600 5.750 167,248 +0.11(+1.95%)
Jul 30, 2021 5.660 5.750 5.600 5.640 175,496 -0.05(-0.88%)
Jul 29, 2021 5.760 5.840 5.660 5.690 209,895 -0.06(-1.04%)
Jul 28, 2021 5.730 5.820 5.650 5.750 172,728 +0.08(+1.41%)
Jul 27, 2021 5.780 5.793 5.580 5.670 227,600 -0.17(-2.91%)
Jul 26, 2021 5.850 5.970 5.780 5.840 140,736 -0.01(-0.17%)
Jul 23, 2021 5.970 5.975 5.780 5.850 195,274 -0.09(-1.52%)
Jul 22, 2021 6.414 6.414 5.890 5.940 130,182 -0.29(-4.65%)
Jul 21, 2021 6.050 6.340 6.050 6.230 211,138 +0.18(+2.98%)
Jul 20, 2021 5.770 6.200 5.720 6.050 397,873 +0.24(+4.13%)
Jul 19, 2021 5.430 5.970 5.430 5.810 370,416 +0.27(+4.87%)
Jul 16, 2021 6.170 6.170 5.500 5.540 372,417 -0.26(-4.48%)
Jul 15, 2021 5.880 5.940 5.770 5.800 131,102 -0.10(-1.69%)
Jul 14, 2021 6.070 6.150 5.870 5.900 186,731 -0.17(-2.80%)
Jul 13, 2021 6.060 6.190 6.050 6.070 155,367 -0.03(-0.49%)
Jul 12, 2021 6.070 6.180 5.950 6.100 105,309 -0.02(-0.33%)
Jul 09, 2021 5.910 6.170 5.860 6.120 202,526 +0.24(+4.08%)
Jul 08, 2021 5.650 6.010 5.200 5.880 438,954 -0.10(-1.67%)
Jul 07, 2021 6.210 6.215 5.970 5.980 208,628 -0.21(-3.39%)
Jul 06, 2021 6.440 6.440 6.090 6.190 256,367 -0.23(-3.58%)
Jul 02, 2021 6.480 6.490 6.270 6.420 182,207 -0.04(-0.62%)
Jul 01, 2021 6.800 6.870 6.355 6.460 341,919 -0.30(-4.44%)
Jun 30, 2021 6.340 6.770 6.310 6.760 514,797 +0.42(+6.62%)
Jun 29, 2021 6.450 6.450 6.200 6.340 198,241 -0.06(-0.94%)
Jun 28, 2021 6.520 6.570 6.330 6.400 242,522 -0.11(-1.69%)
Jun 25, 2021 6.500 6.660 6.450 6.510 793,817 +0.06(+0.93%)
Jun 24, 2021 6.290 6.460 6.240 6.450 238,941 +0.21(+3.37%)
Jun 23, 2021 6.140 6.355 6.110 6.240 318,642 +0.13(+2.13%)
Jun 22, 2021 6.090 6.140 6.020 6.110 198,674 -0.02(-0.33%)
Jun 21, 2021 6.140 6.210 6.080 6.130 223,514 +0.00(+0.00%)
Jun 18, 2021 6.150 6.290 6.000 6.130 355,423 -0.11(-1.76%)
Jun 17, 2021 6.120 6.280 6.060 6.240 339,744 +0.07(+1.13%)
Jun 16, 2021 6.070 6.230 6.020 6.170 300,439 +0.06(+0.98%)
Jun 15, 2021 6.030 6.130 5.970 6.110 317,435 +0.03(+0.49%)
Jun 14, 2021 6.490 6.530 6.040 6.080 374,445 -0.35(-5.44%)
Jun 11, 2021 6.300 6.490 6.185 6.430 204,397 +0.18(+2.88%)
Jun 10, 2021 6.550 6.600 6.160 6.250 521,803 -0.31(-4.73%)
Jun 09, 2021 6.530 6.980 6.480 6.560 1,038,249 +0.04(+0.61%)
Jun 08, 2021 5.770 6.930 5.670 6.520 2,444,560 +0.77(+13.39%)
Jun 07, 2021 5.310 5.790 5.280 5.750 515,138 +0.46(+8.70%)
Jun 04, 2021 5.430 5.456 5.260 5.290 443,238 -0.10(-1.86%)
Jun 03, 2021 5.350 5.420 5.250 5.390 364,098 +0.01(+0.19%)
Jun 02, 2021 5.500 5.500 5.350 5.380 322,834 -0.11(-2.00%)
Jun 01, 2021 5.370 5.520 5.301 5.490 400,404 +0.14(+2.62%)
May 28, 2021 5.310 5.380 5.290 5.350 333,563 +0.05(+0.94%)
May 27, 2021 5.370 5.400 5.290 5.300 269,615 -0.02(-0.38%)
May 26, 2021 5.480 5.530 5.290 5.320 460,443 -0.13(-2.39%)
May 25, 2021 5.600 5.670 5.405 5.450 339,747 -0.15(-2.68%)
May 24, 2021 5.530 5.620 5.495 5.600 281,176 +0.09(+1.63%)
May 21, 2021 5.640 5.710 5.465 5.510 256,081 -0.07(-1.25%)
May 20, 2021 5.590 5.620 5.380 5.580 367,813 +0.00(+0.00%)
May 19, 2021 5.180 5.620 5.090 5.580 510,818 +0.38(+7.31%)
May 18, 2021 5.290 5.420 5.200 5.200 481,459 -0.15(-2.80%)
May 17, 2021 5.510 5.630 5.260 5.350 505,842 -0.13(-2.37%)
May 14, 2021 5.480 5.540 5.380 5.480 407,056 +0.08(+1.48%)
May 13, 2021 5.510 5.660 5.260 5.400 435,878 -0.08(-1.46%)
May 12, 2021 5.700 5.730 5.440 5.480 539,694 -0.32(-5.52%)
May 11, 2021 5.350 5.820 5.200 5.800 627,904 +0.26(+4.69%)
May 10, 2021 5.970 5.970 5.530 5.540 344,239 -0.41(-6.89%)
May 07, 2021 5.910 6.030 5.830 5.950 446,420 +0.04(+0.76%)
May 06, 2021 5.930 5.930 5.660 5.905 333,617 -0.04(-0.59%)
May 05, 2021 5.920 6.080 5.680 5.940 445,034 +0.05(+0.85%)
May 04, 2021 6.170 6.180 5.810 5.890 521,628 -0.30(-4.85%)
May 03, 2021 6.120 6.220 5.960 6.190 311,454 +0.11(+1.81%)
Apr 30, 2021 6.110 6.170 5.990 6.080 331,500 -0.06(-0.98%)
Apr 29, 2021 6.200 6.220 6.080 6.140 337,065 +0.02(+0.33%)
Apr 28, 2021 6.110 6.170 6.010 6.120 257,433 +0.03(+0.49%)
Apr 27, 2021 6.180 6.280 6.040 6.090 301,445 -0.02(-0.33%)
Apr 26, 2021 5.830 6.140 5.800 6.110 422,482 +0.11(+1.83%)
Apr 23, 2021 5.820 6.070 5.750 6.000 358,800 +0.22(+3.81%)
Apr 22, 2021 5.800 5.910 5.730 5.780 297,768 +0.00(+0.00%)
Apr 21, 2021 5.560 5.870 5.490 5.780 438,952 +0.33(+6.06%)
Apr 20, 2021 5.740 5.740 5.390 5.450 699,194 -0.34(-5.87%)
Apr 19, 2021 5.910 6.040 5.760 5.790 661,186 -0.17(-2.85%)
Apr 16, 2021 6.040 6.040 5.650 5.960 1,095,900 -0.06(-1.00%)
Apr 15, 2021 5.990 6.260 5.910 6.020 694,922 +0.10(+1.69%)
Apr 14, 2021 6.300 6.440 5.900 5.920 815,541 -0.42(-6.62%)
Apr 13, 2021 6.650 6.650 6.240 6.340 567,040 -0.34(-5.09%)
Apr 12, 2021 6.650 6.860 6.580 6.680 811,210 +0.12(+1.83%)
Apr 09, 2021 6.470 6.610 6.430 6.560 540,300 +0.09(+1.39%)
Apr 08, 2021 6.250 6.490 6.245 6.470 464,383 +0.25(+4.02%)
Apr 07, 2021 6.270 6.290 6.080 6.220 479,580 -0.07(-1.11%)
Apr 06, 2021 6.280 6.460 6.250 6.290 396,660 -0.03(-0.47%)
Apr 05, 2021 6.490 6.490 6.050 6.320 754,966 -0.07(-1.10%)
Apr 01, 2021 6.690 6.790 6.230 6.390 836,600 -0.26(-3.91%)
Mar 31, 2021 6.310 6.730 6.220 6.650 962,011 +0.54(+8.84%)
Mar 30, 2021 6.430 6.620 5.970 6.110 1,094,266 -0.04(-0.65%)
Mar 29, 2021 6.220 6.346 5.720 6.150 1,216,651 +0.08(+1.32%)
Mar 26, 2021 6.080 6.200 5.780 6.070 974,700 +0.02(+0.25%)
Mar 25, 2021 5.720 6.080 5.550 6.055 1,307,667 +0.33(+5.86%)
Mar 24, 2021 5.700 5.870 5.650 5.720 1,019,617 +0.04(+0.70%)
Mar 23, 2021 5.860 5.860 5.650 5.680 782,091 -0.19(-3.24%)
Mar 22, 2021 5.980 6.170 5.860 5.870 1,410,681 +0.05(+0.86%)
Mar 19, 2021 6.000 6.100 5.780 5.820 1,992,300 -0.22(-3.64%)
Mar 18, 2021 6.300 6.390 6.000 6.040 811,208 -0.31(-4.88%)
Mar 17, 2021 6.110 6.460 5.880 6.350 881,245 +0.24(+3.93%)
Mar 16, 2021 6.370 6.370 6.030 6.110 1,239,591 -0.28(-4.38%)
Mar 15, 2021 6.450 6.560 6.290 6.390 743,510 +0.00(+0.00%)
Mar 12, 2021 6.390 6.510 6.250 6.390 859,500 -0.07(-1.08%)
Mar 11, 2021 6.510 6.650 6.250 6.460 977,946 -0.02(-0.31%)
Mar 10, 2021 6.680 6.900 6.410 6.480 600,625 -0.05(-0.77%)
Mar 09, 2021 6.500 6.730 6.390 6.530 778,940 +0.14(+2.19%)
Mar 08, 2021 6.600 6.730 6.360 6.390 694,729 -0.13(-1.99%)
Mar 05, 2021 6.420 6.590 5.860 6.520 1,208,200 +0.09(+1.40%)
Mar 04, 2021 6.830 6.940 5.880 6.430 1,931,655 -0.43(-6.27%)
Mar 03, 2021 7.200 7.280 6.860 6.860 1,058,039 -0.25(-3.52%)
Mar 02, 2021 7.150 7.150 6.770 7.110 1,620,985 -0.01(-0.14%)
Mar 01, 2021 7.300 7.420 7.080 7.120 961,501 +0.02(+0.28%)
Feb 26, 2021 7.550 7.600 6.810 7.100 1,649,100 -0.46(-6.08%)
Feb 25, 2021 7.670 7.900 7.400 7.560 1,213,001 -0.25(-3.20%)
Feb 24, 2021 8.000 8.270 7.590 7.810 1,327,521 -0.32(-3.94%)
Feb 23, 2021 7.920 8.210 7.390 8.130 1,386,763 -0.17(-2.05%)
Feb 22, 2021 8.540 9.090 8.020 8.300 3,037,315 -0.20(-2.35%)
Feb 19, 2021 8.020 8.770 8.020 8.500 2,815,200 +0.51(+6.38%)
Feb 18, 2021 7.970 8.210 7.670 7.990 1,044,047 -0.13(-1.60%)
Feb 17, 2021 7.850 8.450 7.840 8.120 1,203,410 +0.26(+3.31%)
Feb 16, 2021 8.170 8.400 7.790 7.860 1,426,238 -0.14(-1.75%)
Feb 12, 2021 7.920 8.080 7.440 8.000 1,291,500 +0.14(+1.78%)
Feb 11, 2021 8.240 8.300 7.560 7.860 1,328,089 -0.19(-2.36%)
Feb 10, 2021 7.650 8.500 7.420 8.050 3,002,115 +0.56(+7.48%)
Feb 09, 2021 7.200 7.940 7.180 7.490 1,926,570 +0.31(+4.32%)
Feb 08, 2021 7.160 7.270 6.640 7.180 1,963,806 +0.03(+0.42%)
Feb 05, 2021 7.480 7.500 6.870 7.150 2,070,900 -0.15(-2.05%)
Feb 04, 2021 7.320 7.700 6.900 7.300 2,307,337 +0.22(+3.11%)
Feb 03, 2021 6.410 7.240 6.410 7.080 2,741,678 +0.66(+10.28%)
Feb 02, 2021 6.010 6.650 5.990 6.420 3,220,385 +0.44(+7.36%)
Feb 01, 2021 5.770 6.140 5.700 5.980 904,142 +0.38(+6.79%)
Jan 29, 2021 5.680 6.050 5.560 5.600 952,800 -0.06(-1.06%)
Jan 28, 2021 5.660 5.710 5.410 5.660 542,691 +0.00(+0.00%)
Jan 27, 2021 5.780 5.850 5.300 5.660 1,148,093 -0.29(-4.87%)
Jan 26, 2021 5.690 6.100 5.665 5.950 1,404,052 +0.35(+6.25%)
Jan 25, 2021 5.590 5.780 5.100 5.600 1,652,477 -0.14(-2.44%)
Jan 22, 2021 6.000 6.050 5.650 5.740 1,538,900 -0.37(-6.06%)
Jan 21, 2021 5.580 6.250 5.460 6.110 1,238,316 +0.42(+7.38%)
Jan 20, 2021 5.700 6.020 5.290 5.690 1,920,994 +0.09(+1.61%)
Jan 19, 2021 5.650 5.760 5.370 5.600 2,656,909 +0.44(+8.53%)
Jan 15, 2021 4.920 5.260 4.780 5.160 1,509,300 +0.07(+1.38%)
Jan 14, 2021 4.390 5.570 4.330 5.090 4,130,623 +0.79(+18.37%)
Jan 13, 2021 4.350 4.376 4.280 4.300 550,599 -0.04(-0.92%)
Jan 12, 2021 4.210 4.370 4.150 4.340 294,417 +0.11(+2.60%)
Jan 11, 2021 4.370 4.550 4.154 4.230 672,039 -0.15(-3.42%)
Jan 08, 2021 4.200 4.400 4.170 4.380 480,700 +0.16(+3.79%)
Jan 07, 2021 3.920 4.400 3.910 4.220 720,028 +0.32(+8.21%)
Jan 06, 2021 4.020 4.070 3.882 3.900 329,661 -0.09(-2.26%)
Jan 05, 2021 3.780 4.060 3.780 3.990 451,813 +0.19(+5.00%)
Jan 04, 2021 3.950 3.990 3.800 3.800 315,622 -0.14(-3.55%)
Dec 31, 2020 3.940 3.940 3.940 313,668 -0.05(-1.25%)
Dec 30, 2020 4.020 4.140 3.900 3.990 313,668 -0.03(-0.75%)
Dec 29, 2020 4.110 4.150 3.925 4.020 338,276 -0.11(-2.66%)
Dec 28, 2020 4.160 4.280 4.070 4.130 389,819 +0.03(+0.73%)
Dec 24, 2020 4.190 4.250 4.090 4.100 256,500 -0.01(-0.24%)
Dec 23, 2020 4.040 4.210 4.010 4.110 335,916 +0.13(+3.27%)
Dec 22, 2020 4.020 4.160 3.960 3.980 438,874 -0.02(-0.50%)
Dec 21, 2020 4.030 4.190 3.850 4.000 552,528 -0.01(-0.25%)
Dec 18, 2020 3.890 4.270 3.830 4.010 1,228,000 +0.00(+0.00%)
Dec 17, 2020 3.750 4.050 3.710 4.010 933,111 +0.27(+7.22%)
Dec 16, 2020 3.770 3.812 3.700 3.740 290,218 -0.02(-0.53%)
Dec 15, 2020 3.870 3.920 3.750 3.760 283,270 -0.08(-2.08%)
Dec 14, 2020 3.910 3.920 3.820 3.840 299,276 +0.05(+1.32%)
Dec 11, 2020 3.680 4.000 3.680 3.790 707,300 +0.12(+3.13%)
Dec 10, 2020 3.590 3.700 3.510 3.675 150,253 +0.08(+2.37%)
Dec 09, 2020 3.550 3.720 3.535 3.590 204,639 +0.06(+1.70%)
Dec 08, 2020 3.580 3.580 3.480 3.530 253,238 -0.04(-1.12%)
Dec 07, 2020 3.650 3.650 3.560 3.570 90,138 -0.06(-1.65%)
Dec 04, 2020 3.650 3.705 3.600 3.630 135,300 -0.02(-0.55%)
Dec 03, 2020 3.670 3.710 3.630 3.650 151,389 -0.02(-0.54%)
Dec 02, 2020 3.680 3.770 3.638 3.670 173,261 -0.03(-0.81%)
Dec 01, 2020 3.750 3.770 3.660 3.700 356,098 +0.01(+0.27%)
Nov 30, 2020 3.660 3.990 3.610 3.690 1,048,751 -0.01(-0.27%)
Nov 27, 2020 3.770 3.823 3.616 3.700 155,300 -0.08(-2.12%)
Nov 25, 2020 3.760 3.820 3.716 3.780 208,900 +0.01(+0.27%)
Nov 24, 2020 3.780 3.850 3.660 3.770 263,894 +0.03(+0.80%)
Nov 23, 2020 3.740 3.820 3.620 3.740 174,310 +0.04(+1.08%)
Nov 20, 2020 3.650 3.720 3.500 3.700 140,800 +0.02(+0.54%)
Nov 19, 2020 3.770 3.770 3.550 3.680 113,946 -0.03(-0.81%)
Nov 18, 2020 3.790 3.790 3.700 3.710 160,603 -0.08(-2.11%)
Nov 17, 2020 3.820 3.830 3.760 3.790 93,500 -0.04(-1.04%)
Nov 16, 2020 3.560 3.900 3.560 3.830 273,350 +0.33(+9.43%)
Nov 13, 2020 3.640 3.720 3.480 3.500 165,000 -0.13(-3.58%)
Nov 12, 2020 3.590 3.640 3.510 3.630 246,660 +0.03(+0.83%)
Nov 11, 2020 3.680 3.700 3.540 3.600 134,594 -0.04(-1.10%)
Nov 10, 2020 3.650 3.700 3.550 3.640 628,040 +0.05(+1.39%)
Nov 09, 2020 3.780 3.880 3.520 3.590 423,924 +0.00(+0.00%)
Nov 06, 2020 3.650 3.710 3.400 3.590 188,300 -0.05(-1.37%)
Nov 05, 2020 3.450 3.690 3.450 3.640 381,568 +0.28(+8.33%)
Nov 04, 2020 3.280 3.370 3.250 3.360 94,020 +0.08(+2.44%)
Nov 03, 2020 3.260 3.360 3.220 3.280 111,776 +0.07(+2.18%)
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.