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

Castor Maritime Inc (NQ: CTRM )

4.650 -0.030 (-0.64%)
Streaming Delayed Price Updated: 3:59 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, 2021 1.930 1.970 1.800 1.890 2,751,825 -0.04(-2.07%)
Nov 29, 2021 1.970 1.980 1.900 1.930 1,659,627 -0.03(-1.53%)
Nov 26, 2021 1.930 1.979 1.890 1.960 1,759,865 -0.04(-2.00%)
Nov 24, 2021 1.930 2.030 1.900 2.000 1,852,605 +0.07(+3.63%)
Nov 23, 2021 1.950 2.000 1.900 1.930 1,858,555 -0.03(-1.53%)
Nov 22, 2021 2.010 2.020 1.880 1.960 3,430,374 -0.04(-2.00%)
Nov 19, 2021 2.010 2.060 1.975 2.000 2,200,136 -0.02(-0.99%)
Nov 18, 2021 2.070 2.030 1.950 2.020 2,264,713 -0.03(-1.46%)
Nov 17, 2021 2.140 2.140 2.045 2.050 2,248,899 -0.08(-3.76%)
Nov 16, 2021 2.180 2.180 2.050 2.130 3,189,644 -0.05(-2.29%)
Nov 15, 2021 2.290 2.300 2.160 2.180 3,007,501 -0.09(-3.96%)
Nov 12, 2021 2.300 2.300 2.240 2.270 2,175,067 +0.00(+0.00%)
Nov 11, 2021 2.290 2.300 2.230 2.270 2,491,959 -0.06(-2.58%)
Nov 10, 2021 2.370 2.330 3,344,685 -0.07(-2.92%)
Nov 09, 2021 2.460 2.460 2.330 2.400 2,488,368 -0.07(-2.83%)
Nov 08, 2021 2.490 2.500 2.400 2.470 5,943,189 +0.13(+5.56%)
Nov 05, 2021 2.390 2.400 2.310 2.340 1,983,772 -0.02(-0.85%)
Nov 04, 2021 2.390 2.440 2.350 2.360 2,047,518 -0.03(-1.26%)
Nov 03, 2021 2.360 2.430 2.340 2.390 2,116,270 +0.00(+0.00%)
Nov 02, 2021 2.430 2.450 2.350 2.390 1,825,984 -0.06(-2.45%)
Nov 01, 2021 2.350 2.450 2.398 2.450 2,093,491 +0.10(+4.26%)
Oct 29, 2021 2.390 2.420 2.340 2.350 1,375,218 -0.03(-1.26%)
Oct 28, 2021 2.260 2.398 2.251 2.380 2,113,346 +0.12(+5.31%)
Oct 27, 2021 2.340 2.378 2.230 2.260 2,983,838 -0.09(-3.83%)
Oct 26, 2021 2.400 2.350 2,460,142 -0.04(-1.67%)
Oct 25, 2021 2.340 2.400 2.320 2.390 3,156,429 -0.03(-1.24%)
Oct 22, 2021 2.410 2.440 2.350 2.420 3,166,372 -0.05(-2.02%)
Oct 21, 2021 2.530 2.570 2.445 2.470 2,239,443 -0.08(-3.14%)
Oct 20, 2021 2.580 2.598 2.490 2.550 2,309,181 +0.00(+0.00%)
Oct 19, 2021 2.480 2.577 2.450 2.550 3,169,707 +0.12(+4.94%)
Oct 18, 2021 2.390 2.470 2.330 2.430 2,902,068 +0.05(+2.10%)
Oct 15, 2021 2.390 2.450 2.370 2.380 2,427,488 -0.02(-0.83%)
Oct 14, 2021 2.440 2.450 2.360 2.400 2,748,875 -0.01(-0.41%)
Oct 13, 2021 2.380 2.430 2.310 2.410 3,192,257 +0.05(+2.12%)
Oct 12, 2021 2.380 2.410 2.310 2.360 2,412,543 +0.00(+0.00%)
Oct 11, 2021 2.340 2.400 2.310 2.360 3,084,348 +0.06(+2.61%)
Oct 08, 2021 2.340 2.350 2.270 2.300 1,891,336 -0.05(-2.13%)
Oct 07, 2021 2.310 2.370 2.300 2.350 1,912,005 +0.05(+2.17%)
Oct 06, 2021 2.330 2.340 2.210 2.300 2,702,972 -0.05(-2.13%)
Oct 05, 2021 2.390 2.450 2.310 2.350 2,988,365 +0.01(+0.43%)
Oct 04, 2021 2.500 2.520 2.330 2.340 3,915,029 -0.16(-6.40%)
Oct 01, 2021 2.490 2.530 2.420 2.500 2,137,738 +0.06(+2.46%)
Sep 30, 2021 2.430 2.550 2.410 2.440 3,108,165 +0.04(+1.67%)
Sep 29, 2021 2.620 2.660 2.400 2.400 4,104,552 -0.21(-8.05%)
Sep 28, 2021 2.740 2.820 2.561 2.610 6,432,093 -0.13(-4.74%)
Sep 27, 2021 2.540 2.750 2.530 2.740 5,276,752 +0.19(+7.45%)
Sep 24, 2021 2.530 2.670 2.528 2.550 3,530,056 -0.03(-1.16%)
Sep 23, 2021 2.530 2.590 2.445 2.580 3,146,636 +0.09(+3.61%)
Sep 22, 2021 2.440 2.550 2.443 2.490 3,953,022 +0.09(+3.75%)
Sep 21, 2021 2.370 2.460 2.340 2.400 3,765,307 +0.07(+3.00%)
Sep 20, 2021 2.430 2.480 2.280 2.330 6,105,114 -0.22(-8.63%)
Sep 17, 2021 2.600 2.670 2.450 2.550 4,319,520 -0.03(-1.16%)
Sep 16, 2021 2.650 2.880 2.510 2.580 12,075,264 -0.07(-2.64%)
Sep 15, 2021 2.300 2.690 2.290 2.650 12,538,023 +0.35(+15.22%)
Sep 14, 2021 2.430 2.450 2.260 2.300 5,774,706 -0.14(-5.74%)
Sep 13, 2021 2.210 2.490 2.140 2.440 10,181,577 +0.28(+12.96%)
Sep 10, 2021 2.240 2.260 2.150 2.160 4,814,980 -0.05(-2.26%)
Sep 09, 2021 2.150 2.270 2.110 2.210 2,050,042 +0.05(+2.31%)
Sep 08, 2021 2.250 2.250 2.130 2.160 2,198,433 -0.11(-4.85%)
Sep 07, 2021 2.280 2.380 2.250 2.270 3,320,574 -0.02(-0.87%)
Sep 03, 2021 2.340 2.350 2.260 2.290 3,303,424 -0.06(-2.55%)
Sep 02, 2021 2.290 2.430 2.230 2.350 5,044,596 +0.10(+4.44%)
Sep 01, 2021 2.260 2.340 2.215 2.250 2,394,757 -0.05(-2.17%)
Aug 31, 2021 2.210 2.300 2.161 2.300 2,494,933 +0.07(+3.14%)
Aug 30, 2021 2.270 2.270 2.125 2.230 2,730,435 -0.02(-0.89%)
Aug 27, 2021 2.200 2.290 2.160 2.250 3,678,877 +0.08(+3.69%)
Aug 26, 2021 2.100 2.240 2.100 2.170 3,521,112 +0.07(+3.33%)
Aug 25, 2021 2.130 2.200 2.050 2.100 3,709,896 +0.01(+0.48%)
Aug 24, 2021 1.970 2.170 1.950 2.090 4,347,166 +0.13(+6.63%)
Aug 23, 2021 1.880 1.960 1.868 1.960 2,742,705 +0.05(+2.62%)
Aug 20, 2021 1.920 1.930 1.870 1.910 1,455,995 +0.04(+2.14%)
Aug 19, 2021 1.950 1.990 1.860 1.870 2,852,820 -0.12(-6.03%)
Aug 18, 2021 1.960 2.060 1.940 1.990 1,972,563 +0.06(+3.11%)
Aug 17, 2021 2.000 2.010 1.900 1.930 2,994,566 -0.09(-4.46%)
Aug 16, 2021 2.130 2.130 1.965 2.020 2,978,599 -0.12(-5.61%)
Aug 13, 2021 2.180 2.200 2.130 2.140 2,244,234 -0.04(-1.83%)
Aug 12, 2021 2.240 2.250 2.140 2.180 1,741,463 -0.05(-2.24%)
Aug 11, 2021 2.160 2.240 2.122 2.230 2,622,469 +0.06(+2.76%)
Aug 10, 2021 2.260 2.270 2.120 2.170 3,906,109 -0.10(-4.41%)
Aug 09, 2021 2.360 2.370 2.230 2.270 2,966,090 -0.03(-1.30%)
Aug 06, 2021 2.560 2.570 2.250 2.300 11,240,552 -0.20(-8.00%)
Aug 05, 2021 2.270 2.680 2.180 2.500 42,423,664 +0.48(+23.76%)
Aug 04, 2021 2.080 2.090 2.010 2.020 1,053,465 -0.07(-3.35%)
Aug 03, 2021 2.110 2.111 2.030 2.090 1,137,677 -0.01(-0.48%)
Aug 02, 2021 2.130 2.180 2.070 2.100 1,429,531 +0.02(+0.96%)
Jul 30, 2021 2.120 2.180 2.040 2.080 1,652,050 -0.07(-3.26%)
Jul 29, 2021 2.140 2.240 2.070 2.150 2,222,598 +0.01(+0.47%)
Jul 28, 2021 1.980 2.150 1.970 2.140 2,137,497 +0.16(+8.08%)
Jul 27, 2021 2.020 2.020 1.920 1.980 2,231,973 -0.04(-1.98%)
Jul 26, 2021 1.980 2.112 1.970 2.020 1,703,681 +0.01(+0.50%)
Jul 23, 2021 2.040 2.045 1.960 2.010 1,547,265 -0.03(-1.47%)
Jul 22, 2021 2.170 2.190 2.040 2.040 1,510,537 -0.13(-5.99%)
Jul 21, 2021 2.130 2.240 2.100 2.170 1,849,514 +0.08(+3.83%)
Jul 20, 2021 2.040 2.110 1.980 2.090 1,711,791 +0.06(+2.96%)
Jul 19, 2021 1.900 2.150 1.890 2.030 3,892,273 +0.00(+0.00%)
Jul 16, 2021 2.160 2.170 2.030 2.030 3,083,674 -0.13(-6.02%)
Jul 15, 2021 2.160 2.240 2.110 2.160 2,061,195 +0.00(+0.00%)
Jul 14, 2021 2.270 2.300 2.140 2.160 2,323,178 -0.07(-3.14%)
Jul 13, 2021 2.270 2.310 2.220 2.230 2,056,664 -0.04(-1.76%)
Jul 12, 2021 2.420 2.440 2.270 2.270 2,352,871 -0.18(-7.35%)
Jul 09, 2021 2.300 2.460 2.270 2.450 3,128,713 +0.18(+7.93%)
Jul 08, 2021 2.180 2.450 2.160 2.270 4,560,465 -0.02(-0.87%)
Jul 07, 2021 2.430 2.440 2.230 2.290 5,285,622 -0.15(-6.15%)
Jul 06, 2021 2.500 2.570 2.380 2.440 3,832,544 -0.07(-2.79%)
Jul 02, 2021 2.630 2.630 2.460 2.510 3,515,212 -0.09(-3.46%)
Jul 01, 2021 2.610 2.730 2.590 2.600 3,914,216 -0.00(-0.19%)
Jun 30, 2021 2.630 2.645 2.550 2.605 3,216,329 -0.04(-1.33%)
Jun 29, 2021 2.720 2.730 2.620 2.640 3,746,025 -0.08(-2.94%)
Jun 28, 2021 2.740 2.780 2.660 2.720 4,871,897 +0.01(+0.37%)
Jun 25, 2021 2.770 2.800 2.700 2.710 4,212,427 -0.04(-1.45%)
Jun 24, 2021 2.830 2.849 2.720 2.750 7,401,259 -0.02(-0.72%)
Jun 23, 2021 2.800 2.850 2.730 2.770 3,517,816 -0.02(-0.72%)
Jun 22, 2021 2.720 2.860 2.580 2.790 6,054,022 +0.06(+2.20%)
Jun 21, 2021 2.860 2.870 2.690 2.730 10,905,075 -0.21(-7.14%)
Jun 18, 2021 3.080 3.080 2.900 2.940 6,384,984 -0.14(-4.55%)
Jun 17, 2021 3.080 3.200 3.060 3.080 4,275,235 -0.06(-1.91%)
Jun 16, 2021 3.120 3.165 3.040 3.140 5,064,475 -0.04(-1.26%)
Jun 15, 2021 3.380 3.380 3.130 3.180 6,399,593 -0.16(-4.79%)
Jun 14, 2021 3.460 3.530 3.320 3.340 4,272,394 -0.11(-3.19%)
Jun 11, 2021 3.390 3.490 3.340 3.450 4,264,371 +0.10(+2.99%)
Jun 10, 2021 3.460 3.520 3.270 3.350 4,910,563 -0.09(-2.62%)
Jun 09, 2021 3.370 3.650 3.370 3.440 8,579,788 +0.09(+2.69%)
Jun 08, 2021 3.340 3.380 3.200 3.350 5,621,460 +0.04(+1.21%)
Jun 07, 2021 3.250 3.430 3.240 3.310 5,606,249 +0.12(+3.76%)
Jun 04, 2021 3.650 3.660 3.170 3.190 11,736,211 -0.34(-9.63%)
Jun 03, 2021 3.280 4.100 3.250 3.530 26,642,774 +0.41(+13.14%)
Jun 02, 2021 3.270 3.290 3.070 3.120 9,858,483 -0.16(-4.88%)
Jun 01, 2021 3.020 3.300 3.020 3.280 9,009,332 +0.23(+7.54%)
May 28, 2021 3.370 3.418 3.050 3.050 13,429,673 -0.54(-14.92%)
May 27, 2021 3.720 3.759 3.550 3.585 8,380,558 -0.13(-3.50%)
May 26, 2021 3.839 3.850 3.620 3.715 9,375,254 -0.03(-0.75%)
May 25, 2021 3.712 4.200 3.600 3.743 16,717,344 +0.10(+2.74%)
May 24, 2021 3.688 3.839 3.600 3.643 16,022,560 -0.60(-14.22%)
May 21, 2021 4.300 4.400 4.200 4.247 7,805,372 -0.02(-0.45%)
May 20, 2021 4.301 4.349 4.157 4.266 5,698,144 +0.07(+1.72%)
May 19, 2021 4.246 4.375 4.150 4.194 6,828,648 -0.35(-7.78%)
May 18, 2021 4.450 4.749 4.447 4.548 8,391,319 +0.11(+2.48%)
May 17, 2021 3.999 4.460 3.975 4.438 11,338,358 +0.49(+12.47%)
May 14, 2021 3.900 4.073 3.851 3.946 6,493,767 +0.08(+2.18%)
May 13, 2021 4.009 4.080 3.600 3.862 8,906,508 -0.05(-1.35%)
May 12, 2021 4.111 4.290 3.900 3.915 4,881,726 -0.26(-6.27%)
May 11, 2021 3.967 4.250 3.900 4.177 5,668,353 +0.01(+0.29%)
May 10, 2021 4.465 4.568 4.150 4.165 6,278,898 -0.25(-5.62%)
May 07, 2021 4.232 4.539 4.232 4.413 6,466,665 +0.26(+6.34%)
May 06, 2021 4.400 4.487 4.102 4.150 7,595,401 -0.35(-7.74%)
May 05, 2021 4.750 4.785 4.401 4.498 7,574,957 -0.21(-4.40%)
May 04, 2021 4.860 4.872 4.598 4.705 8,274,313 -0.29(-5.90%)
May 03, 2021 5.081 5.200 4.811 5.000 11,278,089 +0.03(+0.60%)
Apr 30, 2021 5.000 5.245 4.921 4.970 8,017,740 -0.10(-1.88%)
Apr 29, 2021 5.234 5.370 4.905 5.065 7,679,242 -0.21(-3.96%)
Apr 28, 2021 5.270 5.447 5.126 5.274 7,563,426 +0.06(+1.19%)
Apr 27, 2021 5.650 5.873 5.105 5.212 15,088,152 -0.14(-2.63%)
Apr 26, 2021 4.911 5.468 4.853 5.353 14,920,254 +0.54(+11.10%)
Apr 23, 2021 5.086 5.120 4.805 4.818 8,858,970 -0.03(-0.66%)
Apr 22, 2021 4.851 5.210 4.748 4.850 11,381,280 +0.05(+1.04%)
Apr 21, 2021 4.500 4.900 4.500 4.800 8,542,202 +0.30(+6.62%)
Apr 20, 2021 4.809 4.990 4.500 4.502 9,358,406 -0.38(-7.82%)
Apr 19, 2021 4.570 5.050 4.500 4.884 13,637,701 +0.37(+8.24%)
Apr 16, 2021 4.763 4.801 4.411 4.512 12,312,830 -0.04(-0.86%)
Apr 15, 2021 4.370 5.280 4.350 4.551 21,635,928 +0.27(+6.31%)
Apr 14, 2021 4.380 4.450 4.270 4.281 10,058,383 -0.19(-4.34%)
Apr 13, 2021 4.419 4.613 4.218 4.475 12,519,131 -0.13(-2.74%)
Apr 12, 2021 4.949 4.949 4.600 4.601 12,296,384 -0.48(-9.39%)
Apr 09, 2021 5.331 5.589 5.050 5.078 16,697,949 -0.12(-2.35%)
Apr 08, 2021 4.800 5.400 4.600 5.200 25,246,836 +0.15(+2.89%)
Apr 07, 2021 5.597 5.603 5.000 5.054 20,839,296 -0.63(-11.15%)
Apr 06, 2021 5.894 5.987 5.623 5.688 13,094,929 -0.14(-2.47%)
Apr 05, 2021 5.697 6.029 5.595 5.832 31,400,420 -1.55(-20.98%)
Apr 01, 2021 7.609 7.615 7.201 7.380 5,132,650 -0.22(-2.89%)
Mar 31, 2021 7.900 7.900 7.600 7.600 3,204,226 -0.16(-2.06%)
Mar 30, 2021 7.985 8.000 7.410 7.760 3,689,500 -0.06(-0.77%)
Mar 29, 2021 7.800 8.400 7.797 7.820 2,726,643 -0.18(-2.25%)
Mar 26, 2021 8.300 8.500 7.740 8.000 3,658,460 -0.30(-3.61%)
Mar 25, 2021 7.300 8.300 7.000 8.300 7,850,469 +0.50(+6.41%)
Mar 24, 2021 8.600 8.700 7.700 7.800 7,193,827 -1.02(-11.53%)
Mar 23, 2021 9.000 9.297 8.705 8.817 4,334,275 -0.29(-3.22%)
Mar 22, 2021 9.471 9.561 9.100 9.110 4,260,222 -0.36(-3.83%)
Mar 19, 2021 9.520 9.698 9.200 9.473 3,195,230 +0.05(+0.54%)
Mar 18, 2021 9.712 10.10 9.311 9.422 4,239,606 -0.48(-4.83%)
Mar 17, 2021 9.300 10.10 9.100 9.900 5,521,761 +0.30(+3.13%)
Mar 16, 2021 10.30 10.40 9.200 9.600 7,388,685 -0.70(-6.80%)
Mar 15, 2021 10.50 10.60 10.10 10.30 5,926,743 +0.10(+0.98%)
Mar 12, 2021 9.639 10.20 9.525 10.20 6,985,540 +0.31(+3.14%)
Mar 11, 2021 9.680 10.00 9.305 9.889 7,045,472 +0.39(+4.09%)
Mar 10, 2021 10.20 10.70 9.000 9.500 9,083,015 -0.39(-3.90%)
Mar 09, 2021 8.920 10.10 8.650 9.886 9,381,956 +1.38(+16.17%)
Mar 08, 2021 9.000 9.397 8.500 8.510 10,209,177 +0.44(+5.45%)
Mar 05, 2021 7.900 8.391 6.500 8.070 12,891,310 +0.21(+2.70%)
Mar 04, 2021 9.086 9.100 7.400 7.858 14,493,114 -1.64(-17.28%)
Mar 03, 2021 9.800 10.10 9.200 9.500 8,465,157 +0.20(+2.15%)
Mar 02, 2021 10.10 10.20 9.100 9.300 7,278,259 -0.90(-8.82%)
Mar 01, 2021 10.60 10.70 10.10 10.20 5,270,702 +0.21(+2.10%)
Feb 26, 2021 10.30 10.70 9.400 9.990 7,835,260 -0.11(-1.09%)
Feb 25, 2021 10.80 11.00 10.00 10.10 9,413,858 -1.00(-9.01%)
Feb 24, 2021 11.20 11.80 10.60 11.10 12,554,196 +0.00(+0.00%)
Feb 23, 2021 9.500 11.20 8.500 11.10 18,106,446 -1.20(-9.76%)
Feb 22, 2021 12.50 13.10 12.10 12.30 8,429,855 +0.20(+1.65%)
Feb 19, 2021 13.00 13.10 12.00 12.10 9,027,760 +0.00(+0.00%)
Feb 18, 2021 11.50 13.70 11.40 12.10 16,599,562 +0.50(+4.31%)
Feb 17, 2021 12.20 12.70 11.10 11.60 15,349,626 -2.40(-17.14%)
Feb 16, 2021 15.40 15.80 11.50 14.00 22,000,244 -0.70(-4.76%)
Feb 12, 2021 15.40 15.80 13.50 14.70 20,034,140 -2.60(-15.03%)
Feb 11, 2021 15.90 19.50 14.00 17.30 60,264,264 +5.40(+45.38%)
Feb 10, 2021 11.70 13.20 10.90 11.90 26,902,628 +1.30(+12.26%)
Feb 09, 2021 9.701 11.70 9.685 10.60 28,985,504 +0.71(+7.18%)
Feb 08, 2021 8.436 10.00 8.400 9.890 51,776,436 +2.34(+31.03%)
Feb 05, 2021 6.619 7.750 6.402 7.548 28,825,228 +0.81(+12.05%)
Feb 04, 2021 6.825 6.900 6.500 6.736 11,849,501 -0.16(-2.38%)
Feb 03, 2021 6.527 7.077 6.330 6.900 16,473,322 +0.45(+6.93%)
Feb 02, 2021 6.869 6.930 6.150 6.453 15,712,678 -0.65(-9.11%)
Feb 01, 2021 7.380 7.398 6.450 7.100 26,709,124 +0.90(+14.53%)
Jan 29, 2021 7.301 7.400 5.910 6.199 29,438,720 +0.10(+1.62%)
Jan 28, 2021 6.983 9.000 5.005 6.100 64,340,236 +0.78(+14.77%)
Jan 27, 2021 3.501 5.600 3.399 5.315 74,375,680 +1.41(+36.11%)
Jan 26, 2021 3.920 4.060 3.800 3.905 12,210,778 +0.09(+2.47%)
Jan 25, 2021 4.072 4.150 3.340 3.811 18,639,206 -0.24(-5.90%)
Jan 22, 2021 4.130 4.388 3.850 4.050 23,694,510 -0.20(-4.71%)
Jan 21, 2021 3.485 4.300 3.320 4.250 49,486,384 +1.00(+30.77%)
Jan 20, 2021 3.481 3.491 3.100 3.250 16,670,938 -0.16(-4.66%)
Jan 19, 2021 3.498 3.687 3.349 3.409 18,400,598 +0.05(+1.58%)
Jan 15, 2021 3.455 3.510 3.020 3.356 16,466,448 -0.24(-6.78%)
Jan 14, 2021 3.640 3.700 3.211 3.600 27,870,268 -0.12(-3.23%)
Jan 13, 2021 3.750 4.050 3.346 3.720 69,483,368 +0.79(+26.96%)
Jan 12, 2021 3.006 3.480 2.800 2.930 56,882,996 +0.35(+13.57%)
Jan 11, 2021 2.040 2.750 2.010 2.580 30,515,456 +0.63(+32.31%)
Jan 08, 2021 1.745 1.950 1.745 1.950 28,834,470 -0.44(-18.48%)
Jan 07, 2021 2.394 2.500 2.250 2.392 8,776,341 +0.19(+8.73%)
Jan 06, 2021 2.348 2.470 2.000 2.200 10,864,687 -0.42(-16.03%)
Jan 05, 2021 1.870 2.759 1.869 2.620 28,749,158 +0.76(+40.78%)
Jan 04, 2021 1.899 1.950 1.720 1.861 7,416,513 +0.01(+0.59%)
Dec 31, 2020 1.850 1.850 1.850 14,790,309 -0.45(-19.57%)
Dec 30, 2020 2.000 2.500 1.900 2.300 14,790,309 +0.60(+35.29%)
Dec 29, 2020 1.877 1.880 1.700 1.700 1,393,989 -0.16(-8.60%)
Dec 28, 2020 1.964 2.150 1.825 1.860 2,514,878 -0.05(-2.62%)
Dec 24, 2020 1.730 2.200 1.730 1.910 6,703,500 +0.27(+16.39%)
Dec 23, 2020 1.580 1.657 1.530 1.641 792,813 +0.09(+6.01%)
Dec 22, 2020 1.581 1.590 1.530 1.548 635,791 -0.04(-2.33%)
Dec 21, 2020 1.595 1.610 1.571 1.585 419,263 -0.04(-2.28%)
Dec 18, 2020 1.652 1.700 1.600 1.622 406,860 +0.01(+0.37%)
Dec 17, 2020 1.600 1.670 1.582 1.616 435,507 +0.02(+1.32%)
Dec 16, 2020 1.629 1.630 1.571 1.595 319,545 -0.01(-0.68%)
Dec 15, 2020 1.660 1.660 1.558 1.606 534,388 -0.04(-2.55%)
Dec 14, 2020 1.650 1.660 1.620 1.648 375,875 -0.01(-0.60%)
Dec 11, 2020 1.690 1.690 1.610 1.658 521,930 -0.03(-1.49%)
Dec 10, 2020 1.680 1.699 1.632 1.683 664,640 -0.02(-1.00%)
Dec 09, 2020 1.800 1.800 1.700 1.700 1,194,548 +0.00(+0.00%)
Dec 08, 2020 1.800 1.800 1.700 1.700 910,534 -0.06(-3.57%)
Dec 07, 2020 1.759 1.920 1.664 1.763 2,629,512 -0.24(-11.85%)
Dec 04, 2020 1.600 2.080 1.560 2.000 6,366,550 +0.41(+25.94%)
Dec 03, 2020 1.650 1.650 1.550 1.588 679,174 -0.04(-2.28%)
Dec 02, 2020 1.670 1.672 1.600 1.625 608,716 -0.07(-4.07%)
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.