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

Energy Focus Inc (NQ: EFOI )

1.650 -0.030 (-1.79%)
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 (%)
Nov 30, 2022 2.520 2.555 2.401 2.510 5,634 -0.07(-2.79%)
Nov 29, 2022 2.415 2.589 2.415 2.582 9,803 +0.14(+5.52%)
Nov 28, 2022 2.520 2.590 2.415 2.447 13,060 -0.07(-2.89%)
Nov 25, 2022 2.380 2.625 2.380 2.520 2,394 -0.10(-3.85%)
Nov 23, 2022 2.436 2.645 2.380 2.621 7,575 +0.07(+2.89%)
Nov 22, 2022 2.450 2.547 2.450 2.547 6,503 +0.05(+2.08%)
Nov 21, 2022 2.720 2.720 2.450 2.495 4,295 -0.23(-8.59%)
Nov 18, 2022 2.660 2.800 2.450 2.730 4,732 +0.02(+0.65%)
Nov 17, 2022 2.800 2.800 2.590 2.712 8,946 +0.16(+6.16%)
Nov 16, 2022 2.730 2.799 2.451 2.555 7,758 -0.24(-8.73%)
Nov 15, 2022 2.520 2.800 2.450 2.799 20,602 +0.29(+11.42%)
Nov 14, 2022 2.520 2.520 2.247 2.512 15,639 +0.04(+1.50%)
Nov 11, 2022 2.381 2.506 2.240 2.475 9,320 +0.10(+4.03%)
Nov 10, 2022 2.413 2.505 2.244 2.379 18,597 -0.03(-1.08%)
Nov 09, 2022 2.712 2.719 2.380 2.405 18,296 -0.12(-4.58%)
Nov 08, 2022 2.660 2.737 2.520 2.521 23,285 -0.18(-6.52%)
Nov 07, 2022 2.660 2.799 2.660 2.696 11,671 +0.03(+1.08%)
Nov 04, 2022 2.724 2.800 2.660 2.668 14,333 -0.10(-3.49%)
Nov 03, 2022 2.825 2.856 2.663 2.764 9,500 -0.03(-0.90%)
Nov 02, 2022 2.774 2.870 2.661 2.789 16,484 -0.01(-0.37%)
Nov 01, 2022 2.870 2.870 2.562 2.800 42,039 -0.06(-2.13%)
Oct 31, 2022 2.800 2.891 2.710 2.861 23,363 +0.06(+2.18%)
Oct 28, 2022 2.771 2.905 2.661 2.800 40,433 +0.10(+3.52%)
Oct 27, 2022 2.940 2.929 2.664 2.705 32,883 -0.14(-4.83%)
Oct 26, 2022 2.870 2.881 2.590 2.842 89,249 -0.11(-3.79%)
Oct 25, 2022 2.695 2.996 2.507 2.954 136,588 -0.05(-1.81%)
Oct 24, 2022 3.150 3.395 2.695 3.009 230,491 -0.42(-12.29%)
Oct 21, 2022 4.340 4.416 3.002 3.430 3,240,592 +0.61(+21.47%)
Oct 20, 2022 2.800 2.905 2.730 2.824 114,166 +0.02(+0.85%)
Oct 19, 2022 2.940 2.940 2.734 2.800 6,376 -0.09(-3.19%)
Oct 18, 2022 2.940 2.982 2.870 2.892 5,473 -0.05(-1.64%)
Oct 17, 2022 2.899 3.066 2.870 2.941 4,512 +0.04(+1.38%)
Oct 14, 2022 3.080 3.080 2.899 2.901 7,813 -0.11(-3.63%)
Oct 13, 2022 2.940 3.191 2.870 3.010 5,685 -0.00(-0.02%)
Oct 12, 2022 3.094 3.416 2.870 3.011 11,607 -0.08(-2.69%)
Oct 11, 2022 3.500 3.500 3.080 3.094 29,508 -0.41(-11.60%)
Oct 10, 2022 3.710 3.825 3.500 3.500 7,791 -0.22(-5.87%)
Oct 07, 2022 3.865 4.059 3.710 3.718 15,226 -0.20(-5.14%)
Oct 06, 2022 3.780 4.029 3.714 3.920 12,184 +0.14(+3.68%)
Oct 05, 2022 3.780 3.920 3.584 3.781 8,397 +0.02(+0.56%)
Oct 04, 2022 3.692 3.850 3.535 3.760 29,925 +0.07(+1.82%)
Oct 03, 2022 3.715 3.765 3.641 3.692 932 +0.05(+1.44%)
Sep 30, 2022 3.675 3.828 3.535 3.640 6,548 +0.03(+0.95%)
Sep 29, 2022 3.910 3.910 3.605 3.606 4,765 -0.14(-3.72%)
Sep 28, 2022 3.913 4.045 3.640 3.745 7,824 +0.03(+0.91%)
Sep 27, 2022 4.171 4.171 3.655 3.711 8,473 +0.06(+1.57%)
Sep 26, 2022 3.500 3.850 3.500 3.654 7,486 +0.01(+0.17%)
Sep 23, 2022 4.060 4.060 3.640 3.648 14,384 -0.42(-10.31%)
Sep 22, 2022 4.340 4.433 3.853 4.067 38,066 -0.41(-9.22%)
Sep 21, 2022 4.620 4.853 4.410 4.480 7,572 -0.09(-2.05%)
Sep 20, 2022 4.830 5.040 4.480 4.574 14,562 -0.29(-5.96%)
Sep 19, 2022 4.795 4.984 4.613 4.864 10,899 -0.00(-0.03%)
Sep 16, 2022 4.900 5.123 4.689 4.865 13,232 -0.14(-2.81%)
Sep 15, 2022 5.040 5.237 4.970 5.006 7,364 -0.06(-1.22%)
Sep 14, 2022 4.958 5.250 4.900 5.067 9,177 +0.03(+0.56%)
Sep 13, 2022 5.110 5.250 4.900 5.039 16,570 -0.21(-4.01%)
Sep 12, 2022 5.250 5.319 4.761 5.250 31,339 +0.33(+6.78%)
Sep 09, 2022 4.760 4.935 4.759 4.917 13,126 +0.14(+3.02%)
Sep 08, 2022 4.690 4.830 4.631 4.773 15,404 +0.04(+0.81%)
Sep 07, 2022 4.793 4.851 4.669 4.734 5,235 -0.05(-1.04%)
Sep 06, 2022 5.005 5.005 4.690 4.784 8,911 -0.10(-2.09%)
Sep 02, 2022 5.110 5.110 4.725 4.886 19,105 -0.15(-3.07%)
Sep 01, 2022 5.110 5.320 4.767 5.041 54,484 -0.21(-3.97%)
Aug 31, 2022 5.248 5.336 5.124 5.249 8,192 -0.07(-1.34%)
Aug 30, 2022 5.250 5.460 5.153 5.321 20,818 +0.04(+0.68%)
Aug 29, 2022 5.320 5.495 5.180 5.285 21,794 -0.21(-3.83%)
Aug 26, 2022 5.740 5.810 5.354 5.496 24,028 -0.31(-5.26%)
Aug 25, 2022 5.670 5.845 5.600 5.801 15,159 +0.06(+1.06%)
Aug 24, 2022 5.740 5.872 5.489 5.740 39,707 +0.15(+2.67%)
Aug 23, 2022 5.390 5.690 5.145 5.591 82,370 +0.27(+5.09%)
Aug 22, 2022 5.320 5.320 5.140 5.320 7,997 +0.07(+1.35%)
Aug 19, 2022 5.530 5.530 5.145 5.249 17,107 -0.11(-2.00%)
Aug 18, 2022 5.243 5.495 5.197 5.356 28,081 +0.00(+0.03%)
Aug 17, 2022 5.110 5.359 5.110 5.355 30,075 +0.04(+0.70%)
Aug 16, 2022 5.389 5.439 5.180 5.318 35,099 -0.07(-1.32%)
Aug 15, 2022 5.250 5.439 5.114 5.389 33,211 +0.23(+4.41%)
Aug 12, 2022 5.145 5.293 5.110 5.162 33,218 +0.08(+1.63%)
Aug 11, 2022 5.530 5.726 5.040 5.079 78,612 -0.58(-10.18%)
Aug 10, 2022 6.200 6.384 5.530 5.655 172,152 -0.65(-10.24%)
Aug 09, 2022 5.810 7.089 5.146 6.300 444,824 +0.60(+10.58%)
Aug 08, 2022 5.880 5.881 5.635 5.697 22,325 +0.01(+0.23%)
Aug 05, 2022 6.058 6.058 5.362 5.684 70,667 -0.41(-6.67%)
Aug 04, 2022 5.705 6.195 5.656 6.090 253,425 +0.63(+11.64%)
Aug 03, 2022 5.390 5.770 5.320 5.455 47,202 +0.35(+6.83%)
Aug 02, 2022 5.180 5.253 4.970 5.106 32,239 -0.09(-1.66%)
Aug 01, 2022 5.238 5.328 5.064 5.193 15,824 +0.03(+0.60%)
Jul 29, 2022 5.158 5.256 5.040 5.162 19,825 -0.08(-1.55%)
Jul 28, 2022 4.970 5.402 4.760 5.243 36,115 +0.22(+4.32%)
Jul 27, 2022 5.635 5.796 4.633 5.026 224,639 -0.68(-11.87%)
Jul 26, 2022 5.460 5.840 5.460 5.703 57,297 +0.07(+1.32%)
Jul 25, 2022 6.053 6.160 5.530 5.629 74,194 -0.48(-7.79%)
Jul 22, 2022 6.020 6.580 5.848 6.104 76,984 +0.06(+0.98%)
Jul 21, 2022 6.510 6.510 6.027 6.045 51,171 -0.36(-5.62%)
Jul 20, 2022 6.510 6.649 6.230 6.404 32,376 +0.03(+0.54%)
Jul 19, 2022 6.370 6.720 6.300 6.370 55,968 +0.08(+1.22%)
Jul 18, 2022 6.370 6.762 6.160 6.293 71,453 +0.14(+2.32%)
Jul 15, 2022 5.950 6.410 5.950 6.150 24,616 +0.14(+2.35%)
Jul 14, 2022 6.720 6.743 5.833 6.009 41,225 -0.55(-8.44%)
Jul 13, 2022 6.504 6.881 6.090 6.562 45,957 +0.25(+3.94%)
Jul 12, 2022 6.586 6.790 6.300 6.314 29,027 -0.48(-7.00%)
Jul 11, 2022 7.000 7.210 6.580 6.789 60,325 -0.21(-3.01%)
Jul 08, 2022 7.770 7.840 6.930 7.000 46,529 -0.14(-1.96%)
Jul 07, 2022 7.140 7.490 6.930 7.140 63,313 +0.00(+0.00%)
Jul 06, 2022 8.050 8.050 7.000 7.140 27,062 -0.42(-5.56%)
Jul 05, 2022 8.400 8.400 7.350 7.560 52,913 -0.84(-10.00%)
Jul 01, 2022 8.820 9.800 8.120 8.400 43,544 -0.70(-7.69%)
Jun 30, 2022 9.800 9.800 8.925 9.100 20,521 -0.77(-7.80%)
Jun 29, 2022 10.92 11.69 9.660 9.870 55,264 -1.12(-10.19%)
Jun 28, 2022 11.27 11.69 10.99 10.99 19,855 -0.56(-4.85%)
Jun 27, 2022 11.20 12.39 11.13 11.55 45,301 +0.00(+0.00%)
Jun 24, 2022 10.57 11.61 10.29 11.55 60,612 +0.77(+7.14%)
Jun 23, 2022 11.48 11.48 10.50 10.78 36,635 -0.91(-7.78%)
Jun 22, 2022 12.46 12.46 11.27 11.69 28,101 +0.07(+0.60%)
Jun 21, 2022 13.37 13.37 11.59 11.62 69,290 -1.54(-11.70%)
Jun 17, 2022 12.88 14.35 12.88 13.16 69,876 +0.28(+2.17%)
Jun 16, 2022 13.79 14.28 12.67 12.88 124,968 -0.91(-6.60%)
Jun 15, 2022 13.86 15.05 13.16 13.79 237,683 -0.49(-3.43%)
Jun 14, 2022 17.57 18.20 13.72 14.28 332,323 -2.87(-16.73%)
Jun 13, 2022 17.15 17.78 16.14 17.15 690,861 -0.49(-2.78%)
Jun 10, 2022 16.73 19.10 15.54 17.64 653,478 +1.61(+10.04%)
Jun 09, 2022 17.22 17.92 15.47 16.03 784,633 -2.87(-15.19%)
Jun 08, 2022 20.86 21.84 16.17 18.90 6,642,672 +2.94(+18.42%)
Jun 07, 2022 10.50 17.43 10.08 15.96 3,281,288 +5.04(+46.15%)
Jun 06, 2022 10.22 11.41 9.450 10.92 1,113,422 -0.63(-5.45%)
Jun 03, 2022 9.450 12.81 9.030 11.55 14,662,291 +3.78(+48.65%)
Jun 02, 2022 7.630 8.610 7.070 7.770 327,870 -0.77(-9.02%)
Jun 01, 2022 6.230 11.41 6.020 8.540 3,279,951 +2.33(+37.42%)
May 31, 2022 6.160 6.371 6.020 6.215 9,581 +0.08(+1.32%)
May 27, 2022 6.160 6.160 5.950 6.133 5,607 +0.18(+3.05%)
May 26, 2022 5.950 6.293 5.951 5.952 2,641 -0.16(-2.54%)
May 25, 2022 6.090 6.296 5.838 6.107 1,082 -0.19(-3.04%)
May 24, 2022 6.860 6.860 5.810 6.299 2,092 -0.00(-0.02%)
May 23, 2022 6.020 6.580 5.810 6.301 4,760 +0.26(+4.38%)
May 20, 2022 6.412 6.412 5.956 6.036 2,550 +0.08(+1.35%)
May 19, 2022 6.338 6.338 5.881 5.956 2,229 +0.08(+1.29%)
May 18, 2022 6.299 6.629 5.880 5.880 3,680 -0.50(-7.77%)
May 17, 2022 6.230 6.930 6.220 6.376 21,226 +0.17(+2.66%)
May 16, 2022 6.860 6.860 6.094 6.210 7,582 +0.21(+3.43%)
May 13, 2022 5.390 6.650 5.390 6.005 20,163 +0.40(+7.23%)
May 12, 2022 5.600 5.950 5.304 5.600 14,047 -0.36(-6.10%)
May 11, 2022 6.300 6.579 5.964 5.964 6,475 -0.35(-5.54%)
May 10, 2022 7.000 7.000 6.300 6.314 5,944 -0.41(-6.04%)
May 09, 2022 7.280 7.280 6.720 6.720 7,011 -0.49(-6.80%)
May 06, 2022 7.280 7.420 7.000 7.210 7,130 -0.07(-0.90%)
May 05, 2022 7.743 7.743 7.035 7.276 12,083 -0.56(-7.19%)
May 04, 2022 7.840 7.910 7.560 7.839 3,993 -0.07(-0.89%)
May 03, 2022 7.770 7.910 7.512 7.910 3,494 +0.42(+5.61%)
May 02, 2022 7.840 7.979 7.350 7.490 5,418 -0.35(-4.46%)
Apr 29, 2022 7.980 7.980 7.770 7.840 5,059 -0.07(-0.88%)
Apr 28, 2022 7.840 8.050 7.700 7.910 2,585 +0.07(+0.89%)
Apr 27, 2022 7.700 8.050 7.700 7.840 5,884 +0.00(+0.00%)
Apr 26, 2022 7.770 8.050 7.700 7.840 4,774 -0.14(-1.75%)
Apr 25, 2022 7.700 8.120 7.700 7.980 4,436 +0.21(+2.70%)
Apr 22, 2022 7.910 8.120 7.700 7.770 5,896 -0.21(-2.63%)
Apr 21, 2022 8.540 8.540 7.700 7.980 5,354 +0.07(+0.88%)
Apr 20, 2022 8.610 8.610 7.770 7.910 18,206 -0.77(-8.87%)
Apr 19, 2022 8.680 9.100 8.470 8.680 7,381 -0.14(-1.59%)
Apr 18, 2022 8.260 8.893 7.980 8.820 19,659 +0.56(+6.78%)
Apr 14, 2022 8.190 8.532 8.134 8.260 17,879 -0.21(-2.48%)
Apr 13, 2022 8.400 8.819 8.120 8.470 20,423 +0.00(+0.00%)
Apr 12, 2022 8.890 9.100 8.470 8.470 15,107 -0.42(-4.72%)
Apr 11, 2022 8.890 9.030 8.750 8.890 6,679 +0.00(+0.00%)
Apr 08, 2022 8.680 9.170 8.680 8.890 7,653 -0.07(-0.78%)
Apr 07, 2022 8.820 9.240 8.610 8.960 8,704 +0.00(+0.00%)
Apr 06, 2022 9.380 9.512 8.820 8.960 18,010 -0.63(-6.57%)
Apr 05, 2022 9.450 9.940 9.380 9.590 14,940 -0.07(-0.72%)
Apr 04, 2022 9.870 9.870 9.310 9.660 17,902 +0.00(+0.00%)
Apr 01, 2022 9.940 9.940 9.450 9.660 11,533 +0.14(+1.47%)
Mar 31, 2022 9.240 9.730 9.240 9.520 8,925 -0.21(-2.16%)
Mar 30, 2022 9.940 10.01 9.520 9.730 15,609 -0.07(-0.71%)
Mar 29, 2022 9.870 9.940 9.310 9.800 30,609 +0.14(+1.45%)
Mar 28, 2022 10.29 10.29 9.310 9.660 21,329 -0.35(-3.50%)
Mar 25, 2022 9.870 10.71 9.730 10.01 103,952 -0.07(-0.69%)
Mar 24, 2022 10.01 10.24 9.590 10.08 19,067 +0.21(+2.13%)
Mar 23, 2022 10.57 10.57 9.660 9.870 34,061 -0.49(-4.73%)
Mar 22, 2022 9.380 10.36 9.100 10.36 101,876 +1.05(+11.28%)
Mar 21, 2022 9.380 9.730 9.030 9.310 23,918 -0.49(-5.00%)
Mar 18, 2022 9.450 9.870 9.135 9.800 76,573 -0.07(-0.71%)
Mar 17, 2022 10.50 10.50 8.400 9.870 427,975 -0.77(-7.24%)
Mar 16, 2022 9.310 10.92 8.890 10.64 76,834 +1.54(+16.92%)
Mar 15, 2022 9.450 9.520 8.470 9.100 88,192 -0.07(-0.76%)
Mar 14, 2022 10.08 10.22 9.170 9.170 20,753 -0.91(-9.03%)
Mar 11, 2022 11.83 12.18 10.01 10.08 48,505 -1.96(-16.28%)
Mar 10, 2022 12.81 13.23 11.48 12.04 53,108 +0.07(+0.58%)
Mar 09, 2022 10.99 12.04 10.71 11.97 77,484 -0.56(-4.47%)
Mar 08, 2022 9.520 14.70 9.170 12.53 380,413 +3.99(+46.72%)
Mar 07, 2022 9.310 9.590 8.400 8.540 23,760 -0.70(-7.58%)
Mar 04, 2022 9.170 9.660 8.750 9.240 20,214 +0.14(+1.54%)
Mar 03, 2022 9.520 9.590 9.100 9.100 11,490 -0.42(-4.41%)
Mar 02, 2022 9.660 9.660 9.170 9.520 11,987 +0.28(+3.03%)
Mar 01, 2022 9.170 9.660 9.051 9.240 13,251 +0.21(+2.33%)
Feb 28, 2022 9.940 9.940 8.960 9.030 10,129 -0.35(-3.73%)
Feb 25, 2022 9.520 9.730 9.240 9.380 20,635 +0.07(+0.75%)
Feb 24, 2022 8.190 9.590 7.980 9.310 26,145 +0.49(+5.56%)
Feb 23, 2022 9.170 9.170 8.820 8.820 7,149 -0.42(-4.55%)
Feb 22, 2022 9.170 9.660 8.750 9.240 7,968 +0.07(+0.76%)
Feb 18, 2022 9.170 0 -0.63(-6.43%)
Feb 17, 2022 10.36 10.36 9.730 9.800 8,898 -0.21(-2.10%)
Feb 16, 2022 10.43 10.43 9.730 10.01 10,957 -0.28(-2.72%)
Feb 15, 2022 9.940 10.29 9.940 10.29 8,979 +0.42(+4.26%)
Feb 14, 2022 10.22 10.36 9.450 9.870 19,999 -0.49(-4.73%)
Feb 11, 2022 10.92 11.76 10.08 10.36 49,761 -0.70(-6.33%)
Feb 10, 2022 11.34 11.76 10.78 11.06 17,205 -0.56(-4.82%)
Feb 09, 2022 10.71 11.83 10.50 11.62 40,682 +1.05(+9.93%)
Feb 08, 2022 10.57 10.75 10.36 10.57 10,418 +0.00(+0.00%)
Feb 07, 2022 10.57 11.20 10.50 10.57 13,972 +0.00(+0.00%)
Feb 04, 2022 10.50 10.64 10.01 10.57 11,621 +0.07(+0.67%)
Feb 03, 2022 10.92 10.29 10.50 18,192 -0.56(-5.06%)
Feb 02, 2022 12.46 12.46 10.85 11.06 23,972 -0.91(-7.60%)
Feb 01, 2022 11.62 12.33 11.06 11.97 34,539 +0.56(+4.91%)
Jan 31, 2022 10.50 11.68 11.41 19,583 +0.49(+4.49%)
Jan 28, 2022 11.55 11.61 10.50 10.92 59,020 -0.77(-6.59%)
Jan 27, 2022 11.90 12.81 11.55 11.69 82,604 -0.35(-2.91%)
Jan 26, 2022 12.74 13.79 11.90 12.04 124,879 +0.00(+0.00%)
Jan 25, 2022 12.46 12.53 11.76 12.04 15,387 -0.42(-3.37%)
Jan 24, 2022 11.27 12.88 10.57 12.46 37,319 +0.49(+4.09%)
Jan 21, 2022 13.02 13.50 11.76 11.97 73,688 -1.05(-8.06%)
Jan 20, 2022 14.28 15.05 12.81 13.02 94,137 -1.26(-8.82%)
Jan 19, 2022 15.47 15.75 14.28 14.28 44,746 -1.61(-10.13%)
Jan 18, 2022 15.12 17.15 14.11 15.89 152,055 +0.77(+5.09%)
Jan 14, 2022 15.12 0 -1.26(-7.69%)
Jan 13, 2022 17.78 18.27 16.10 16.38 133,165 -1.47(-8.24%)
Jan 12, 2022 19.53 20.00 17.64 17.85 117,280 -1.75(-8.93%)
Jan 11, 2022 21.00 21.00 19.32 19.60 50,801 -0.63(-3.11%)
Jan 10, 2022 23.59 24.43 19.74 20.23 134,337 -3.78(-15.74%)
Jan 07, 2022 24.08 25.62 23.21 24.01 93,626 -0.42(-1.72%)
Jan 06, 2022 27.37 27.67 24.01 24.43 83,277 -2.45(-9.11%)
Jan 05, 2022 28.91 32.20 26.46 26.88 202,731 -1.96(-6.80%)
Jan 04, 2022 30.73 31.99 28.28 28.84 69,728 -2.03(-6.58%)
Jan 03, 2022 29.33 32.41 28.95 30.87 155,230 +0.98(+3.28%)
Dec 31, 2021 30.17 31.29 28.35 29.89 154,598 -1.61(-5.11%)
Dec 30, 2021 33.32 42.84 31.15 31.50 4,360,478 +0.84(+2.74%)
Dec 29, 2021 27.02 31.36 26.60 30.66 463,258 +3.08(+11.17%)
Dec 28, 2021 26.67 29.26 26.32 27.58 183,908 +0.84(+3.14%)
Dec 27, 2021 28.70 28.70 26.11 26.74 60,171 -1.40(-4.98%)
Dec 23, 2021 27.58 30.03 26.32 28.14 196,489 +2.24(+8.65%)
Dec 22, 2021 25.55 26.67 24.43 25.90 67,173 +0.63(+2.49%)
Dec 21, 2021 25.76 27.86 25.19 25.27 87,741 -1.89(-6.96%)
Dec 20, 2021 23.80 27.30 23.24 27.16 159,161 +3.92(+16.87%)
Dec 17, 2021 23.73 24.85 23.10 23.24 78,078 +0.07(+0.30%)
Dec 16, 2021 25.76 25.76 23.17 23.17 129,871 -3.01(-11.50%)
Dec 15, 2021 24.22 27.44 22.40 26.18 313,506 +1.61(+6.55%)
Dec 14, 2021 26.32 28.35 23.10 24.57 449,889 -8.33(-25.32%)
Dec 13, 2021 23.24 35.63 22.89 32.90 2,201,301 +8.75(+36.23%)
Dec 10, 2021 28.77 28.91 22.47 24.15 2,417,930 -0.56(-2.27%)
Dec 09, 2021 23.31 27.23 22.12 24.71 1,716,711 +1.47(+6.33%)
Dec 08, 2021 24.50 30.94 21.42 23.24 27,760,050 +9.59(+70.26%)
Dec 07, 2021 13.79 14.49 13.65 13.65 6,422 +0.21(+1.56%)
Dec 06, 2021 13.65 14.00 13.30 13.44 12,135 -0.21(-1.54%)
Dec 03, 2021 15.26 15.26 13.58 13.65 9,114 -1.47(-9.72%)
Dec 02, 2021 15.33 15.93 14.91 15.12 6,080 -0.21(-1.37%)
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.