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

Dada Nexus Ltd ADR (NQ: DADA )

1.660 -0.050 (-2.92%)
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 6.000 6.680 5.910 6.230 2,032,177 +0.58(+10.27%)
Nov 29, 2022 5.320 5.920 5.270 5.650 1,701,343 +0.64(+12.77%)
Nov 28, 2022 4.670 5.050 4.650 5.010 681,144 +0.36(+7.74%)
Nov 25, 2022 4.440 4.670 4.430 4.650 251,321 +0.00(+0.00%)
Nov 23, 2022 4.460 4.670 4.400 4.650 468,525 +0.31(+7.14%)
Nov 22, 2022 4.850 4.920 4.210 4.340 1,615,368 -0.51(-10.52%)
Nov 21, 2022 5.050 5.280 4.845 4.850 787,761 -0.52(-9.68%)
Nov 18, 2022 5.300 5.560 5.020 5.370 1,882,530 -0.21(-3.76%)
Nov 17, 2022 4.980 5.600 4.850 5.580 1,581,122 +0.44(+8.56%)
Nov 16, 2022 4.850 5.180 4.830 5.140 1,664,715 +0.11(+2.19%)
Nov 15, 2022 4.500 5.130 4.495 5.030 1,912,671 +0.93(+22.68%)
Nov 14, 2022 4.100 4.260 4.095 4.100 990,241 +0.08(+1.99%)
Nov 11, 2022 3.660 4.060 3.660 4.020 1,286,431 +0.43(+11.98%)
Nov 10, 2022 3.350 3.620 3.350 3.590 608,100 +0.48(+15.43%)
Nov 09, 2022 3.400 3.400 3.090 3.110 957,505 -0.38(-10.89%)
Nov 08, 2022 3.530 3.560 3.300 3.490 696,889 -0.10(-2.79%)
Nov 07, 2022 3.760 3.800 3.500 3.590 713,591 -0.12(-3.23%)
Nov 04, 2022 3.590 3.720 3.310 3.710 1,491,272 +0.54(+17.03%)
Nov 03, 2022 2.980 3.320 2.980 3.170 532,011 +0.11(+3.59%)
Nov 02, 2022 3.150 3.250 3.000 3.060 851,674 -0.07(-2.24%)
Nov 01, 2022 3.360 3.700 3.085 3.130 2,341,333 +0.04(+1.29%)
Oct 31, 2022 3.090 3.150 3.000 3.090 1,399,865 -0.05(-1.59%)
Oct 28, 2022 3.240 3.370 3.050 3.140 1,202,142 -0.23(-6.82%)
Oct 27, 2022 3.490 3.599 3.365 3.370 825,532 -0.23(-6.39%)
Oct 26, 2022 3.460 3.910 3.390 3.600 1,229,869 +0.24(+7.14%)
Oct 25, 2022 3.350 3.430 3.150 3.360 1,425,273 +0.05(+1.51%)
Oct 24, 2022 3.290 3.370 3.015 3.310 1,571,347 -0.56(-14.47%)
Oct 21, 2022 3.720 3.900 3.470 3.870 763,886 +0.09(+2.38%)
Oct 20, 2022 3.820 4.125 3.760 3.780 703,501 +0.02(+0.53%)
Oct 19, 2022 4.000 4.030 3.740 3.760 797,799 -0.38(-9.18%)
Oct 18, 2022 4.330 4.410 4.110 4.140 464,267 -0.02(-0.48%)
Oct 17, 2022 4.240 4.390 4.050 4.160 621,769 +0.08(+1.96%)
Oct 14, 2022 4.290 4.290 4.045 4.080 568,105 -0.09(-2.16%)
Oct 13, 2022 4.170 4.210 3.920 4.170 818,390 -0.25(-5.66%)
Oct 12, 2022 4.460 4.560 4.310 4.420 453,346 -0.07(-1.56%)
Oct 11, 2022 4.710 4.740 4.420 4.490 451,105 -0.34(-7.04%)
Oct 10, 2022 4.960 5.060 4.775 4.830 366,343 -0.23(-4.55%)
Oct 07, 2022 5.240 5.280 5.040 5.060 358,027 -0.34(-6.30%)
Oct 06, 2022 5.360 5.550 5.355 5.400 349,311 -0.03(-0.55%)
Oct 05, 2022 5.400 5.740 5.335 5.430 879,453 +0.01(+0.18%)
Oct 04, 2022 5.020 5.590 5.000 5.420 1,261,863 +0.53(+10.84%)
Oct 03, 2022 4.720 4.965 4.670 4.890 601,253 +0.16(+3.38%)
Sep 30, 2022 4.570 4.850 4.570 4.730 802,455 +0.10(+2.16%)
Sep 29, 2022 4.640 4.770 4.430 4.630 780,209 -0.19(-3.94%)
Sep 28, 2022 4.700 4.860 4.620 4.820 1,245,120 -0.01(-0.21%)
Sep 27, 2022 4.880 5.060 4.695 4.830 694,421 +0.05(+1.05%)
Sep 26, 2022 4.800 5.040 4.740 4.780 1,044,268 +0.04(+0.84%)
Sep 23, 2022 4.620 4.760 4.580 4.740 813,285 -0.02(-0.42%)
Sep 22, 2022 4.850 4.960 4.700 4.760 591,916 -0.11(-2.26%)
Sep 21, 2022 5.290 5.430 4.850 4.870 820,303 -0.48(-8.97%)
Sep 20, 2022 5.280 5.370 5.200 5.350 722,212 +0.05(+0.94%)
Sep 19, 2022 5.420 5.420 5.170 5.300 763,198 -0.03(-0.56%)
Sep 16, 2022 5.600 5.625 5.250 5.330 1,344,515 -0.31(-5.50%)
Sep 15, 2022 5.660 5.805 5.620 5.640 348,971 -0.10(-1.74%)
Sep 14, 2022 5.980 5.980 5.690 5.740 513,669 -0.21(-3.53%)
Sep 13, 2022 6.050 6.170 5.940 5.950 352,685 -0.35(-5.56%)
Sep 12, 2022 6.250 6.340 6.080 6.300 562,772 +0.13(+2.11%)
Sep 09, 2022 5.980 6.260 5.980 6.170 649,615 +0.37(+6.38%)
Sep 08, 2022 5.780 5.905 5.670 5.800 426,539 -0.12(-2.03%)
Sep 07, 2022 5.620 5.930 5.610 5.920 415,841 +0.28(+4.96%)
Sep 06, 2022 5.820 5.870 5.615 5.640 537,754 -0.18(-3.09%)
Sep 02, 2022 6.130 6.130 5.620 5.820 1,814,319 -0.33(-5.37%)
Sep 01, 2022 6.310 6.345 5.980 6.150 971,444 -0.32(-4.95%)
Aug 31, 2022 6.300 6.530 6.200 6.470 685,896 +0.28(+4.52%)
Aug 30, 2022 6.700 6.830 6.120 6.190 690,098 -0.50(-7.47%)
Aug 29, 2022 7.180 7.668 6.625 6.690 1,259,799 -0.51(-7.08%)
Aug 26, 2022 7.680 7.880 7.040 7.200 1,495,578 +0.02(+0.28%)
Aug 25, 2022 7.110 7.250 6.780 7.180 1,385,636 +0.49(+7.32%)
Aug 24, 2022 6.360 6.970 6.340 6.690 833,212 +0.39(+6.19%)
Aug 23, 2022 6.760 7.280 5.830 6.300 1,369,718 -0.23(-3.52%)
Aug 22, 2022 6.260 6.580 6.110 6.530 757,430 +0.28(+4.48%)
Aug 19, 2022 6.410 6.530 6.180 6.250 459,487 -0.20(-3.10%)
Aug 18, 2022 6.600 6.650 6.380 6.450 446,254 -0.23(-3.44%)
Aug 17, 2022 6.930 7.070 6.660 6.680 356,521 -0.28(-4.02%)
Aug 16, 2022 6.870 7.070 6.770 6.960 306,167 -0.04(-0.57%)
Aug 15, 2022 6.680 7.040 6.560 7.000 479,085 +0.17(+2.49%)
Aug 12, 2022 6.610 6.910 6.590 6.830 406,425 +0.01(+0.15%)
Aug 11, 2022 6.790 7.300 6.790 6.820 653,379 +0.17(+2.56%)
Aug 10, 2022 6.380 6.740 6.310 6.650 476,521 +0.33(+5.22%)
Aug 09, 2022 6.530 6.680 6.260 6.320 574,655 -0.32(-4.82%)
Aug 08, 2022 6.670 6.880 6.600 6.640 446,748 -0.02(-0.30%)
Aug 05, 2022 6.630 6.780 6.520 6.660 434,725 -0.16(-2.35%)
Aug 04, 2022 6.610 7.010 6.550 6.820 934,803 +0.49(+7.74%)
Aug 03, 2022 6.210 6.400 6.040 6.330 664,828 +0.12(+1.93%)
Aug 02, 2022 5.900 6.440 5.890 6.210 932,230 +0.20(+3.33%)
Aug 01, 2022 6.260 6.530 5.890 6.010 1,133,227 -0.42(-6.53%)
Jul 29, 2022 6.680 6.710 6.350 6.430 683,456 -0.50(-7.22%)
Jul 28, 2022 7.200 7.420 6.850 6.930 561,591 -0.39(-5.33%)
Jul 27, 2022 7.400 7.400 7.020 7.320 465,016 +0.09(+1.24%)
Jul 26, 2022 7.590 7.610 7.130 7.230 419,127 -0.35(-4.68%)
Jul 25, 2022 7.540 7.600 7.330 7.585 286,396 +0.09(+1.27%)
Jul 22, 2022 7.900 7.930 7.450 7.490 621,774 -0.45(-5.67%)
Jul 21, 2022 7.740 8.270 7.740 7.940 527,323 +0.25(+3.25%)
Jul 20, 2022 7.950 8.120 7.560 7.690 617,096 -0.24(-3.03%)
Jul 19, 2022 7.600 7.980 7.500 7.930 717,446 +0.41(+5.45%)
Jul 18, 2022 7.540 7.905 7.460 7.520 685,066 +0.16(+2.17%)
Jul 15, 2022 7.600 7.790 7.125 7.360 565,284 -0.26(-3.41%)
Jul 14, 2022 8.000 8.180 7.480 7.620 536,250 -0.45(-5.58%)
Jul 13, 2022 7.750 8.320 7.730 8.070 573,996 +0.06(+0.75%)
Jul 12, 2022 7.800 8.120 7.630 8.010 516,670 +0.18(+2.30%)
Jul 11, 2022 8.110 8.220 7.771 7.830 944,382 -0.68(-7.99%)
Jul 08, 2022 8.880 8.890 8.430 8.510 574,536 -0.48(-5.34%)
Jul 07, 2022 9.000 9.360 8.680 8.990 550,590 +0.12(+1.35%)
Jul 06, 2022 9.350 9.380 8.700 8.870 767,877 -0.56(-5.94%)
Jul 05, 2022 8.600 9.450 8.460 9.430 858,670 +0.75(+8.64%)
Jul 01, 2022 8.160 8.720 8.160 8.680 481,388 +0.57(+7.03%)
Jun 30, 2022 7.980 8.220 7.700 8.110 1,327,081 +0.02(+0.25%)
Jun 29, 2022 8.380 8.530 8.042 8.090 829,998 -0.51(-5.93%)
Jun 28, 2022 8.630 9.130 8.470 8.600 778,235 -0.01(-0.12%)
Jun 27, 2022 9.000 9.130 8.510 8.610 1,745,110 -0.23(-2.60%)
Jun 24, 2022 8.700 9.160 8.630 8.840 1,700,087 +0.28(+3.27%)
Jun 23, 2022 8.260 8.585 8.030 8.560 1,168,000 +0.50(+6.20%)
Jun 22, 2022 7.650 8.220 7.592 8.060 626,382 +0.06(+0.75%)
Jun 21, 2022 8.000 8.380 7.810 8.000 957,705 +0.34(+4.44%)
Jun 17, 2022 7.530 7.870 7.260 7.660 1,054,774 +0.60(+8.50%)
Jun 16, 2022 7.050 7.185 6.890 7.060 1,342,264 -0.52(-6.86%)
Jun 15, 2022 7.110 7.750 7.110 7.580 1,605,567 +0.59(+8.44%)
Jun 14, 2022 7.070 7.280 6.780 6.990 1,799,725 +0.12(+1.75%)
Jun 13, 2022 7.240 7.410 6.695 6.870 1,256,047 -0.76(-9.96%)
Jun 10, 2022 8.070 8.440 7.610 7.630 2,539,900 -0.44(-5.45%)
Jun 09, 2022 8.460 8.520 8.010 8.070 1,254,593 -0.62(-7.13%)
Jun 08, 2022 8.200 8.765 8.160 8.690 2,220,701 +0.80(+10.14%)
Jun 07, 2022 7.830 8.210 7.750 7.890 1,205,645 -0.02(-0.25%)
Jun 06, 2022 8.010 8.490 7.880 7.910 1,207,808 +0.44(+5.89%)
Jun 03, 2022 7.690 7.700 7.210 7.470 825,457 -0.29(-3.74%)
Jun 02, 2022 7.430 7.880 7.430 7.760 1,091,991 +0.34(+4.58%)
Jun 01, 2022 7.660 7.660 7.170 7.420 1,594,020 -0.13(-1.72%)
May 31, 2022 7.160 7.800 7.000 7.550 8,072,202 +0.71(+10.38%)
May 27, 2022 6.620 6.870 6.300 6.840 1,504,300 +0.26(+3.95%)
May 26, 2022 6.100 6.680 6.100 6.580 1,378,879 +0.57(+9.48%)
May 25, 2022 5.800 6.080 5.605 6.010 1,132,220 +0.28(+4.89%)
May 24, 2022 6.330 6.330 5.560 5.730 1,588,666 -0.82(-12.52%)
May 23, 2022 6.730 6.770 6.227 6.550 824,434 -0.18(-2.67%)
May 20, 2022 7.230 7.420 6.600 6.730 1,289,663 -0.41(-5.74%)
May 19, 2022 6.520 7.360 6.510 7.140 1,581,178 +0.51(+7.69%)
May 18, 2022 6.570 7.280 6.470 6.630 2,167,521 -0.19(-2.79%)
May 17, 2022 7.450 8.130 6.570 6.820 3,202,855 -0.11(-1.59%)
May 16, 2022 7.040 7.540 6.820 6.930 2,093,392 +0.38(+5.80%)
May 13, 2022 6.100 6.709 6.080 6.550 3,034,904 +0.64(+10.83%)
May 12, 2022 5.580 6.020 5.310 5.910 1,924,669 +0.23(+4.05%)
May 11, 2022 6.240 6.460 5.575 5.680 2,149,661 -0.41(-6.73%)
May 10, 2022 6.220 6.360 5.750 6.090 1,947,480 +0.10(+1.67%)
May 09, 2022 6.700 6.750 5.940 5.990 940,296 -0.95(-13.69%)
May 06, 2022 7.410 7.450 6.860 6.940 2,284,709 -0.66(-8.68%)
May 05, 2022 7.880 7.990 7.400 7.600 653,683 -0.69(-8.32%)
May 04, 2022 7.990 8.310 7.610 8.290 615,189 +0.10(+1.22%)
May 03, 2022 7.920 8.450 7.890 8.190 603,541 +0.19(+2.37%)
May 02, 2022 7.520 8.110 7.490 8.000 881,881 +0.37(+4.85%)
Apr 29, 2022 7.900 8.095 7.440 7.630 2,155,141 +0.54(+7.62%)
Apr 28, 2022 7.050 7.280 6.630 7.090 645,418 +0.17(+2.46%)
Apr 27, 2022 7.240 7.620 6.810 6.920 1,504,897 -0.19(-2.67%)
Apr 26, 2022 7.600 7.740 7.070 7.110 1,033,979 -0.58(-7.54%)
Apr 25, 2022 7.220 7.740 7.010 7.690 837,971 +0.22(+2.95%)
Apr 22, 2022 7.280 8.020 7.270 7.470 1,240,560 +0.21(+2.89%)
Apr 21, 2022 7.800 7.950 7.140 7.260 747,395 -0.33(-4.35%)
Apr 20, 2022 8.150 8.150 7.580 7.590 581,443 -0.56(-6.87%)
Apr 19, 2022 8.010 8.230 7.740 8.150 725,375 -0.02(-0.24%)
Apr 18, 2022 8.860 8.950 8.050 8.170 1,031,921 -1.01(-11.00%)
Apr 14, 2022 9.160 9.490 9.090 9.180 931,376 +0.08(+0.88%)
Apr 13, 2022 9.000 9.350 8.640 9.100 760,653 +0.19(+2.13%)
Apr 12, 2022 8.730 9.440 8.730 8.910 1,280,212 +0.26(+3.01%)
Apr 11, 2022 8.550 8.990 8.250 8.650 949,281 -0.21(-2.37%)
Apr 08, 2022 8.740 9.050 8.570 8.860 803,939 +0.05(+0.57%)
Apr 07, 2022 9.140 9.260 8.560 8.810 1,459,371 -0.57(-6.08%)
Apr 06, 2022 9.420 9.440 8.900 9.380 1,741,334 -0.23(-2.39%)
Apr 05, 2022 10.11 10.16 9.530 9.610 1,464,660 -0.62(-6.06%)
Apr 04, 2022 10.76 10.76 9.950 10.23 4,027,788 +0.25(+2.51%)
Apr 01, 2022 10.04 10.50 9.820 9.980 3,040,428 +0.85(+9.31%)
Mar 31, 2022 9.500 9.710 9.110 9.130 2,042,211 -0.45(-4.70%)
Mar 30, 2022 9.830 10.24 9.510 9.580 764,578 -0.42(-4.20%)
Mar 29, 2022 9.880 10.57 9.882 10.00 3,393,886 +0.43(+4.49%)
Mar 28, 2022 9.280 9.930 9.220 9.570 2,270,970 +0.37(+4.02%)
Mar 25, 2022 9.750 9.880 9.105 9.200 2,376,449 -1.04(-10.16%)
Mar 24, 2022 10.00 10.35 9.710 10.24 3,458,340 +0.09(+0.89%)
Mar 23, 2022 9.760 10.79 9.600 10.15 1,692,130 +0.16(+1.60%)
Mar 22, 2022 9.290 10.36 9.290 9.990 2,262,261 +1.23(+14.04%)
Mar 21, 2022 9.260 9.700 8.710 8.760 1,591,800 -0.77(-8.08%)
Mar 18, 2022 8.810 10.29 8.740 9.530 3,702,105 +0.88(+10.17%)
Mar 17, 2022 8.230 8.900 8.210 8.650 2,637,301 -0.22(-2.48%)
Mar 16, 2022 7.720 9.200 7.480 8.870 7,790,644 +2.98(+50.59%)
Mar 15, 2022 5.100 5.990 5.000 5.890 4,011,625 +0.74(+14.37%)
Mar 14, 2022 6.570 6.565 5.000 5.150 3,331,226 -1.90(-26.95%)
Mar 11, 2022 7.980 7.980 6.870 7.050 3,517,554 -0.05(-0.70%)
Mar 10, 2022 7.400 7.470 6.700 7.100 1,562,159 -1.00(-12.35%)
Mar 09, 2022 6.800 8.190 6.800 8.100 3,397,240 +1.66(+25.78%)
Mar 08, 2022 6.580 6.900 6.310 6.440 2,037,304 -0.30(-4.45%)
Mar 07, 2022 6.860 7.080 6.720 6.740 1,608,959 -0.17(-2.46%)
Mar 04, 2022 7.220 7.560 6.840 6.910 1,251,792 -0.26(-3.63%)
Mar 03, 2022 8.240 8.380 7.010 7.170 1,161,753 -1.05(-12.77%)
Mar 02, 2022 8.110 8.280 7.830 8.220 1,261,668 +0.21(+2.62%)
Mar 01, 2022 8.350 8.520 7.880 8.010 1,436,455 -0.30(-3.61%)
Feb 28, 2022 9.630 9.627 8.180 8.310 2,211,009 -1.32(-13.71%)
Feb 25, 2022 10.19 9.630 9.130 9.630 1,008,591 +0.36(+3.88%)
Feb 24, 2022 8.260 9.300 8.180 9.270 705,398 +0.30(+3.34%)
Feb 23, 2022 9.280 9.670 8.910 8.970 2,381,529 -0.15(-1.64%)
Feb 22, 2022 9.340 9.940 9.050 9.120 679,932 -0.76(-7.69%)
Feb 18, 2022 9.880 0 -0.52(-5.00%)
Feb 17, 2022 10.78 11.16 10.28 10.40 417,893 -0.40(-3.70%)
Feb 16, 2022 10.77 11.00 10.46 10.80 578,212 -0.05(-0.46%)
Feb 15, 2022 10.39 10.90 10.18 10.85 496,407 +0.77(+7.64%)
Feb 14, 2022 9.980 10.43 9.890 10.08 411,819 +0.00(+0.00%)
Feb 11, 2022 10.53 11.06 9.950 10.08 644,486 -0.44(-4.18%)
Feb 10, 2022 10.55 11.24 10.46 10.52 605,605 -0.56(-5.05%)
Feb 09, 2022 10.56 11.19 10.44 11.08 1,029,445 +0.84(+8.20%)
Feb 08, 2022 9.530 10.27 10.24 691,033 +0.59(+6.11%)
Feb 07, 2022 9.750 10.25 9.460 9.650 633,002 -0.17(-1.73%)
Feb 04, 2022 9.660 10.12 9.420 9.820 799,787 +0.12(+1.24%)
Feb 03, 2022 10.01 9.660 9.700 567,961 -0.54(-5.27%)
Feb 02, 2022 11.39 11.39 10.16 10.24 764,257 -1.09(-9.62%)
Feb 01, 2022 10.96 11.48 10.85 11.33 585,112 +0.41(+3.75%)
Jan 31, 2022 9.460 10.92 1,364,840 +1.72(+18.70%)
Jan 28, 2022 9.340 9.360 8.680 9.200 902,975 -0.11(-1.18%)
Jan 27, 2022 10.43 10.49 9.230 9.310 1,117,341 -1.00(-9.70%)
Jan 26, 2022 11.20 11.32 10.22 10.31 826,608 -0.51(-4.71%)
Jan 25, 2022 10.66 11.17 10.31 10.82 784,598 -0.12(-1.10%)
Jan 24, 2022 10.83 11.04 10.22 10.94 1,826,873 -0.32(-2.84%)
Jan 21, 2022 11.50 11.87 11.13 11.26 1,078,376 -0.19(-1.66%)
Jan 20, 2022 11.98 12.75 11.36 11.45 2,281,724 +0.17(+1.51%)
Jan 19, 2022 11.56 11.69 11.08 11.28 996,752 -0.16(-1.40%)
Jan 18, 2022 11.30 12.07 11.25 11.44 776,164 -0.46(-3.87%)
Jan 14, 2022 11.90 0 +0.41(+3.57%)
Jan 13, 2022 12.00 12.09 11.42 11.49 740,649 -0.83(-6.74%)
Jan 12, 2022 12.54 13.02 12.05 12.32 1,130,150 +0.14(+1.15%)
Jan 11, 2022 11.35 12.42 11.25 12.18 1,039,478 +0.86(+7.60%)
Jan 10, 2022 11.50 11.60 10.92 11.32 917,450 -0.15(-1.31%)
Jan 07, 2022 10.83 11.66 10.62 11.47 1,017,319 +0.40(+3.61%)
Jan 06, 2022 10.74 11.33 10.27 11.07 1,896,795 +0.45(+4.24%)
Jan 05, 2022 11.49 11.60 10.52 10.62 1,578,024 -0.83(-7.25%)
Jan 04, 2022 12.88 12.88 11.04 11.45 1,924,942 -1.72(-13.06%)
Jan 03, 2022 13.00 13.48 12.38 13.17 950,374 +0.02(+0.14%)
Dec 31, 2021 13.10 13.48 12.82 13.15 2,038,186 -0.33(-2.44%)
Dec 30, 2021 12.08 14.00 11.99 13.48 2,165,407 +1.57(+13.18%)
Dec 29, 2021 12.94 12.97 11.75 11.91 2,080,375 -1.06(-8.17%)
Dec 28, 2021 13.44 13.44 12.84 12.97 985,299 -0.45(-3.35%)
Dec 27, 2021 13.70 14.14 13.33 13.42 731,119 -0.59(-4.21%)
Dec 23, 2021 13.85 14.14 13.09 14.01 785,329 -0.08(-0.57%)
Dec 22, 2021 14.00 14.33 13.51 14.09 591,571 -0.24(-1.67%)
Dec 21, 2021 13.51 14.47 13.25 14.33 3,662,332 +1.08(+8.15%)
Dec 20, 2021 13.82 13.82 12.87 13.25 1,288,887 -1.06(-7.41%)
Dec 17, 2021 13.72 14.42 12.73 14.31 1,599,699 +0.36(+2.58%)
Dec 16, 2021 14.16 14.71 13.52 13.95 1,062,888 -0.21(-1.48%)
Dec 15, 2021 14.71 15.08 13.41 14.16 1,309,573 -1.03(-6.78%)
Dec 14, 2021 15.20 15.44 14.75 15.19 969,947 -0.45(-2.88%)
Dec 13, 2021 16.57 16.71 15.33 15.64 751,584 -1.24(-7.35%)
Dec 10, 2021 16.86 17.25 16.36 16.88 768,092 -0.05(-0.30%)
Dec 09, 2021 17.35 18.00 16.73 16.93 519,936 -0.40(-2.31%)
Dec 08, 2021 17.08 17.77 16.23 17.33 730,329 +0.07(+0.41%)
Dec 07, 2021 16.32 17.68 16.25 17.26 1,017,245 +2.10(+13.85%)
Dec 06, 2021 14.79 15.53 14.40 15.16 1,368,431 +0.43(+2.92%)
Dec 03, 2021 17.87 17.95 14.64 14.73 2,333,429 -3.55(-19.42%)
Dec 02, 2021 18.00 19.03 17.76 18.28 1,522,989 +0.43(+2.41%)
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.