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

AdTheorent Holding Company, Inc. - Common Stock (NQ: ADTH )

3.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2023 1.420 1.440 1.370 1.420 123,645 +0.02(+1.43%)
Nov 29, 2023 1.350 1.420 1.350 1.400 121,549 +0.00(+0.00%)
Nov 28, 2023 1.410 1.430 1.330 1.400 67,084 +0.01(+0.72%)
Nov 27, 2023 1.320 1.440 1.320 1.390 160,649 +0.04(+2.96%)
Nov 24, 2023 1.300 1.350 1.300 1.350 13,428 +0.05(+3.85%)
Nov 22, 2023 1.280 1.340 1.260 1.300 88,422 +0.03(+2.36%)
Nov 21, 2023 1.250 1.290 1.220 1.270 28,759 -0.01(-0.78%)
Nov 20, 2023 1.260 1.300 1.240 1.280 39,544 +0.01(+0.79%)
Nov 17, 2023 1.220 1.270 1.180 1.270 140,489 +0.06(+4.96%)
Nov 16, 2023 1.180 1.220 1.180 1.210 36,309 -0.01(-0.82%)
Nov 15, 2023 1.190 1.320 1.179 1.220 104,994 +0.05(+4.27%)
Nov 14, 2023 1.180 1.230 1.160 1.170 200,612 -0.01(-0.85%)
Nov 13, 2023 1.200 1.200 1.160 1.180 46,972 +0.00(+0.00%)
Nov 10, 2023 1.230 1.230 1.160 1.180 39,498 -0.05(-4.07%)
Nov 09, 2023 1.180 1.230 1.150 1.230 53,295 +0.03(+2.50%)
Nov 08, 2023 1.260 1.280 1.160 1.200 138,131 -0.05(-4.00%)
Nov 07, 2023 1.190 1.260 1.190 1.250 119,982 +0.07(+5.93%)
Nov 06, 2023 1.220 1.220 1.165 1.180 178,634 -0.02(-1.67%)
Nov 03, 2023 1.140 1.230 1.140 1.200 75,306 +0.02(+1.69%)
Nov 02, 2023 1.180 1.220 1.150 1.180 111,374 -0.03(-2.48%)
Nov 01, 2023 1.140 1.230 1.140 1.210 149,434 +0.04(+3.42%)
Oct 31, 2023 1.160 1.170 1.130 1.170 64,476 -0.02(-1.68%)
Oct 30, 2023 1.180 1.190 1.150 1.190 105,797 +0.01(+0.85%)
Oct 27, 2023 1.140 1.180 1.140 1.180 41,793 +0.05(+4.42%)
Oct 26, 2023 1.140 1.160 1.120 1.130 32,838 -0.03(-2.59%)
Oct 25, 2023 1.130 1.160 1.110 1.160 29,412 +0.00(+0.00%)
Oct 24, 2023 1.160 1.170 1.110 1.160 72,222 -0.01(-0.85%)
Oct 23, 2023 1.170 1.180 1.120 1.170 36,843 +0.03(+2.63%)
Oct 20, 2023 1.165 1.165 1.115 1.140 34,128 -0.02(-1.72%)
Oct 19, 2023 1.130 1.190 1.130 1.160 27,598 +0.01(+0.87%)
Oct 18, 2023 1.160 1.179 1.140 1.150 29,411 +0.01(+0.88%)
Oct 17, 2023 1.170 1.190 1.140 1.140 62,940 -0.01(-0.87%)
Oct 16, 2023 1.230 1.230 1.140 1.150 207,696 -0.02(-1.71%)
Oct 13, 2023 1.190 1.205 1.170 1.170 29,397 -0.03(-2.50%)
Oct 12, 2023 1.200 1.200 1.160 1.200 29,977 +0.03(+2.56%)
Oct 11, 2023 1.220 1.220 1.170 1.170 76,601 -0.03(-2.50%)
Oct 10, 2023 1.190 1.260 1.180 1.200 43,975 -0.02(-1.64%)
Oct 09, 2023 1.240 1.240 1.190 1.220 22,902 -0.01(-0.81%)
Oct 06, 2023 1.200 1.240 1.190 1.230 27,268 +0.02(+1.65%)
Oct 05, 2023 1.210 1.220 1.160 1.210 79,404 +0.02(+1.68%)
Oct 04, 2023 1.200 1.220 1.190 1.190 39,436 -0.02(-1.65%)
Oct 03, 2023 1.230 1.230 1.180 1.210 44,405 -0.02(-1.63%)
Oct 02, 2023 1.290 1.290 1.190 1.230 25,940 -0.06(-4.65%)
Sep 29, 2023 1.240 1.340 1.230 1.290 43,605 +0.05(+4.03%)
Sep 28, 2023 1.290 1.350 1.218 1.240 83,680 +0.03(+2.48%)
Sep 27, 2023 1.190 1.280 1.190 1.210 68,138 +0.04(+3.42%)
Sep 26, 2023 1.150 1.200 1.150 1.170 55,438 -0.01(-0.85%)
Sep 25, 2023 1.220 1.200 1.180 1.180 50,927 -0.03(-2.48%)
Sep 22, 2023 1.200 1.240 1.200 1.210 29,752 -0.01(-0.82%)
Sep 21, 2023 1.220 1.238 1.200 1.220 20,173 +0.02(+1.67%)
Sep 20, 2023 1.237 1.237 1.200 1.200 35,481 -0.01(-0.83%)
Sep 19, 2023 1.250 1.270 1.200 1.210 21,332 -0.02(-1.63%)
Sep 18, 2023 1.200 1.250 1.180 1.230 88,251 +0.05(+4.24%)
Sep 15, 2023 1.270 1.270 1.180 1.180 194,563 -0.07(-5.60%)
Sep 14, 2023 1.250 1.260 1.220 1.250 33,349 +0.01(+0.81%)
Sep 13, 2023 1.270 1.272 1.220 1.240 22,716 -0.03(-2.36%)
Sep 12, 2023 1.270 1.300 1.262 1.270 27,065 +0.01(+0.79%)
Sep 11, 2023 1.240 1.290 1.240 1.260 48,121 +0.00(+0.00%)
Sep 08, 2023 1.160 1.270 1.150 1.260 127,436 +0.10(+8.62%)
Sep 07, 2023 1.200 1.220 1.150 1.160 273,485 -0.04(-3.33%)
Sep 06, 2023 1.230 1.280 1.200 1.200 226,518 -0.03(-2.44%)
Sep 05, 2023 1.340 1.370 1.220 1.230 293,469 -0.12(-8.89%)
Sep 01, 2023 1.340 1.370 1.335 1.350 63,658 -0.01(-0.74%)
Aug 31, 2023 1.380 1.385 1.350 1.360 57,330 +0.01(+0.74%)
Aug 30, 2023 1.380 1.380 1.310 1.350 86,720 +0.02(+1.12%)
Aug 29, 2023 1.340 1.340 1.320 1.335 122,946 +0.00(+0.00%)
Aug 28, 2023 1.330 1.350 1.320 1.335 95,309 -0.02(-1.11%)
Aug 25, 2023 1.360 1.410 1.300 1.350 155,294 -0.02(-1.46%)
Aug 24, 2023 1.370 1.380 1.350 1.370 28,440 -0.01(-0.72%)
Aug 23, 2023 1.340 1.400 1.331 1.380 57,991 +0.01(+0.73%)
Aug 22, 2023 1.390 1.390 1.320 1.370 62,609 +0.01(+0.74%)
Aug 21, 2023 1.360 1.370 1.330 1.360 65,752 +0.00(+0.00%)
Aug 18, 2023 1.370 1.390 1.330 1.360 47,799 -0.01(-0.73%)
Aug 17, 2023 1.390 1.430 1.360 1.370 53,569 -0.01(-0.72%)
Aug 16, 2023 1.380 1.410 1.360 1.380 103,538 -0.02(-1.43%)
Aug 15, 2023 1.400 1.430 1.400 1.400 52,143 +0.00(+0.00%)
Aug 14, 2023 1.450 1.455 1.400 1.400 67,351 -0.03(-2.10%)
Aug 11, 2023 1.440 1.450 1.360 1.430 129,771 +0.00(+0.00%)
Aug 10, 2023 1.470 1.520 1.395 1.430 351,009 -0.04(-2.72%)
Aug 09, 2023 1.660 1.660 1.450 1.470 174,510 -0.17(-10.37%)
Aug 08, 2023 1.630 1.730 1.630 1.640 198,914 -0.01(-0.61%)
Aug 07, 2023 1.620 1.730 1.600 1.650 313,737 +0.00(+0.00%)
Aug 04, 2023 1.630 1.680 1.620 1.650 174,104 +0.02(+1.23%)
Aug 03, 2023 1.580 1.665 1.560 1.630 179,806 +0.06(+3.82%)
Aug 02, 2023 1.610 1.610 1.560 1.570 117,995 -0.04(-2.48%)
Aug 01, 2023 1.620 1.628 1.560 1.610 92,968 -0.01(-0.62%)
Jul 31, 2023 1.570 1.640 1.570 1.620 167,716 +0.05(+3.18%)
Jul 28, 2023 1.490 1.600 1.480 1.570 130,704 +0.10(+6.80%)
Jul 27, 2023 1.500 1.500 1.450 1.470 74,983 -0.02(-1.34%)
Jul 26, 2023 1.450 1.490 1.440 1.490 51,804 +0.05(+3.47%)
Jul 25, 2023 1.450 1.470 1.433 1.440 37,065 -0.02(-1.37%)
Jul 24, 2023 1.480 1.500 1.450 1.460 89,229 -0.04(-2.67%)
Jul 21, 2023 1.470 1.530 1.453 1.500 82,109 +0.00(+0.00%)
Jul 20, 2023 1.510 1.510 1.431 1.500 113,514 +0.01(+0.67%)
Jul 19, 2023 1.470 1.505 1.430 1.490 237,967 +0.04(+2.76%)
Jul 18, 2023 1.510 1.520 1.420 1.450 260,258 -0.05(-3.33%)
Jul 17, 2023 1.420 1.560 1.370 1.500 2,160,748 +0.11(+7.91%)
Jul 14, 2023 1.270 1.420 1.250 1.390 1,713,054 +0.08(+6.11%)
Jul 13, 2023 1.270 1.310 1.260 1.310 822,733 +0.03(+2.34%)
Jul 12, 2023 1.290 1.310 1.150 1.280 2,160,281 -0.02(-1.54%)
Jul 11, 2023 1.420 1.425 1.280 1.300 825,395 -0.12(-8.45%)
Jul 10, 2023 1.390 1.450 1.380 1.420 179,932 +0.01(+0.71%)
Jul 07, 2023 1.400 1.420 1.380 1.410 109,038 +0.01(+0.71%)
Jul 06, 2023 1.440 1.440 1.370 1.400 133,946 -0.04(-2.78%)
Jul 05, 2023 1.370 1.470 1.370 1.440 362,509 +0.07(+5.11%)
Jul 03, 2023 1.400 1.450 1.360 1.370 82,860 -0.03(-2.14%)
Jun 30, 2023 1.480 1.490 1.390 1.400 150,736 -0.01(-0.71%)
Jun 29, 2023 1.410 1.450 1.370 1.410 256,366 -0.02(-1.40%)
Jun 28, 2023 1.470 1.480 1.370 1.430 404,020 -0.04(-2.72%)
Jun 27, 2023 1.510 1.530 1.450 1.470 245,072 -0.06(-3.92%)
Jun 26, 2023 1.620 1.640 1.470 1.530 461,561 -0.22(-12.57%)
Jun 23, 2023 1.310 1.930 1.310 1.750 6,352,742 +0.42(+31.58%)
Jun 22, 2023 1.340 1.370 1.320 1.330 165,193 -0.02(-1.48%)
Jun 21, 2023 1.420 1.440 1.320 1.350 382,358 -0.09(-6.25%)
Jun 20, 2023 1.430 1.470 1.360 1.440 608,751 -0.03(-2.04%)
Jun 16, 2023 1.500 1.580 1.430 1.470 370,204 +0.00(+0.00%)
Jun 15, 2023 1.530 1.650 1.430 1.470 649,123 -0.08(-5.16%)
Jun 14, 2023 1.700 1.770 1.540 1.550 254,605 -0.16(-9.36%)
Jun 13, 2023 1.670 1.790 1.670 1.710 137,067 +0.05(+3.01%)
Jun 12, 2023 1.640 1.740 1.639 1.660 103,771 +0.01(+0.61%)
Jun 09, 2023 1.630 1.720 1.590 1.650 71,367 -0.01(-0.60%)
Jun 08, 2023 1.720 1.720 1.580 1.660 180,437 -0.07(-4.05%)
Jun 07, 2023 1.760 1.770 1.700 1.730 135,075 -0.02(-1.14%)
Jun 06, 2023 1.710 1.790 1.661 1.750 289,714 +0.00(+0.29%)
Jun 05, 2023 1.740 1.890 1.690 1.745 95,175 -0.03(-1.97%)
Jun 02, 2023 1.830 1.850 1.600 1.780 243,934 -0.02(-1.11%)
Jun 01, 2023 1.750 1.900 1.700 1.800 659,694 +0.05(+2.86%)
May 31, 2023 1.580 1.780 1.550 1.750 207,362 +0.17(+10.76%)
May 30, 2023 1.650 1.650 1.510 1.580 124,296 -0.07(-4.24%)
May 26, 2023 1.560 1.660 1.510 1.650 195,257 +0.09(+5.77%)
May 25, 2023 1.530 1.580 1.490 1.560 69,114 +0.05(+3.31%)
May 24, 2023 1.530 1.530 1.490 1.510 52,814 -0.03(-1.95%)
May 23, 2023 1.460 1.560 1.450 1.540 152,123 +0.07(+4.76%)
May 22, 2023 1.440 1.480 1.423 1.470 120,920 +0.03(+2.08%)
May 19, 2023 1.450 1.450 1.350 1.440 106,602 +0.04(+2.86%)
May 18, 2023 1.370 1.410 1.328 1.400 119,909 +0.02(+1.45%)
May 17, 2023 1.390 1.390 1.350 1.380 58,860 -0.01(-0.72%)
May 16, 2023 1.380 1.400 1.345 1.390 63,688 +0.03(+2.21%)
May 15, 2023 1.280 1.380 1.200 1.360 168,075 +0.06(+4.62%)
May 12, 2023 1.340 1.370 1.300 1.300 235,982 -0.07(-5.11%)
May 11, 2023 1.380 1.390 1.325 1.370 113,789 -0.03(-2.14%)
May 10, 2023 1.400 1.410 1.290 1.400 153,741 -0.05(-3.45%)
May 09, 2023 1.400 1.450 1.375 1.450 47,636 +0.04(+2.84%)
May 08, 2023 1.440 1.470 1.400 1.410 63,841 -0.05(-3.42%)
May 05, 2023 1.460 1.470 1.410 1.460 54,553 +0.02(+1.39%)
May 04, 2023 1.450 1.460 1.380 1.440 55,424 +0.01(+0.70%)
May 03, 2023 1.450 1.480 1.400 1.430 61,379 -0.04(-2.72%)
May 02, 2023 1.510 1.510 1.440 1.470 50,718 -0.03(-2.00%)
May 01, 2023 1.480 1.520 1.430 1.500 86,343 +0.00(+0.00%)
Apr 28, 2023 1.520 1.520 1.482 1.500 33,852 +0.01(+0.67%)
Apr 27, 2023 1.440 1.490 1.430 1.490 38,045 +0.06(+4.20%)
Apr 26, 2023 1.460 1.480 1.420 1.430 43,384 -0.03(-2.05%)
Apr 25, 2023 1.450 1.480 1.450 1.460 33,124 +0.00(+0.00%)
Apr 24, 2023 1.530 1.570 1.450 1.460 115,577 -0.10(-6.41%)
Apr 21, 2023 1.430 1.590 1.430 1.560 103,935 +0.10(+6.85%)
Apr 20, 2023 1.430 1.470 1.430 1.460 31,955 +0.01(+0.69%)
Apr 19, 2023 1.450 1.470 1.420 1.450 41,348 +0.00(+0.00%)
Apr 18, 2023 1.470 1.470 1.440 1.450 65,299 -0.01(-0.68%)
Apr 17, 2023 1.470 1.490 1.430 1.460 61,616 -0.04(-2.67%)
Apr 14, 2023 1.600 1.600 1.460 1.500 80,623 -0.06(-3.85%)
Apr 13, 2023 1.560 1.620 1.500 1.560 182,893 -0.02(-1.27%)
Apr 12, 2023 1.610 1.610 1.560 1.580 51,438 +0.00(+0.00%)
Apr 11, 2023 1.580 1.625 1.560 1.580 82,588 -0.01(-0.63%)
Apr 10, 2023 1.600 1.620 1.550 1.590 69,531 -0.02(-1.24%)
Apr 06, 2023 1.580 1.629 1.540 1.610 53,950 +0.03(+1.90%)
Apr 05, 2023 1.610 1.620 1.550 1.580 34,625 -0.01(-0.63%)
Apr 04, 2023 1.640 1.650 1.560 1.590 84,743 -0.05(-3.05%)
Apr 03, 2023 1.660 1.700 1.600 1.640 83,526 -0.05(-2.96%)
Mar 31, 2023 1.580 1.710 1.558 1.690 206,903 +0.09(+5.62%)
Mar 30, 2023 1.590 1.630 1.550 1.600 115,493 +0.03(+1.91%)
Mar 29, 2023 1.620 1.650 1.510 1.570 222,443 -0.06(-3.68%)
Mar 28, 2023 1.680 1.700 1.620 1.630 58,549 -0.05(-2.98%)
Mar 27, 2023 1.630 1.700 1.600 1.680 197,745 +0.04(+2.44%)
Mar 24, 2023 1.620 1.660 1.600 1.640 53,770 +0.00(+0.00%)
Mar 23, 2023 1.600 1.650 1.600 1.640 53,007 +0.04(+2.50%)
Mar 22, 2023 1.680 1.700 1.559 1.600 152,494 -0.08(-4.76%)
Mar 21, 2023 1.620 1.700 1.590 1.680 140,344 +0.09(+5.66%)
Mar 20, 2023 1.640 1.640 1.540 1.590 153,403 +0.01(+0.63%)
Mar 17, 2023 1.530 1.590 1.500 1.580 371,142 +0.05(+3.27%)
Mar 16, 2023 1.500 1.600 1.420 1.530 185,276 -0.03(-1.92%)
Mar 15, 2023 1.590 1.570 1.530 1.560 82,583 -0.01(-0.64%)
Mar 14, 2023 1.580 1.630 1.508 1.570 193,943 -0.02(-1.26%)
Mar 13, 2023 1.480 1.640 1.450 1.590 309,645 +0.21(+15.22%)
Mar 10, 2023 1.550 1.550 1.370 1.380 338,660 -0.15(-9.80%)
Mar 09, 2023 1.570 1.600 1.520 1.530 348,503 -0.02(-1.29%)
Mar 08, 2023 1.670 1.670 1.530 1.550 95,516 -0.08(-4.91%)
Mar 07, 2023 1.650 1.675 1.600 1.630 77,308 +0.01(+0.62%)
Mar 06, 2023 1.670 1.685 1.595 1.620 146,737 -0.04(-2.41%)
Mar 03, 2023 1.800 1.800 1.560 1.660 228,237 +0.06(+3.75%)
Mar 02, 2023 1.590 1.635 1.560 1.600 188,977 +0.04(+2.56%)
Mar 01, 2023 1.510 1.580 1.510 1.560 84,444 +0.04(+2.63%)
Feb 28, 2023 1.500 1.583 1.500 1.520 159,395 +0.03(+2.01%)
Feb 27, 2023 1.580 1.580 1.450 1.490 123,496 -0.01(-1.00%)
Feb 24, 2023 1.630 1.630 1.490 1.505 165,535 -0.16(-9.34%)
Feb 23, 2023 1.690 1.770 1.640 1.660 46,099 -0.01(-0.60%)
Feb 22, 2023 1.750 1.780 1.660 1.670 101,608 -0.08(-4.57%)
Feb 21, 2023 1.870 1.890 1.750 1.750 120,167 -0.10(-5.41%)
Feb 17, 2023 1.840 1.880 1.810 1.850 94,013 +0.04(+2.21%)
Feb 16, 2023 1.800 1.850 1.720 1.810 83,097 +0.04(+2.26%)
Feb 15, 2023 1.720 1.830 1.720 1.770 55,078 +0.06(+3.51%)
Feb 14, 2023 1.670 1.740 1.670 1.710 56,629 +0.02(+1.18%)
Feb 13, 2023 1.670 1.710 1.650 1.690 51,219 +0.02(+1.20%)
Feb 10, 2023 1.710 1.710 1.580 1.670 136,550 -0.02(-1.18%)
Feb 09, 2023 1.820 1.820 1.670 1.690 116,103 -0.07(-3.98%)
Feb 08, 2023 1.845 1.845 1.760 1.760 110,060 -0.07(-3.83%)
Feb 07, 2023 1.920 1.920 1.810 1.830 187,939 -0.09(-4.69%)
Feb 06, 2023 1.940 1.940 1.850 1.920 132,072 +0.00(+0.00%)
Feb 03, 2023 1.920 1.950 1.890 1.920 154,595 +0.03(+1.59%)
Feb 02, 2023 1.830 1.920 1.830 1.890 193,737 +0.07(+3.85%)
Feb 01, 2023 1.820 1.870 1.700 1.820 151,150 +0.08(+4.60%)
Jan 31, 2023 1.770 1.806 1.740 1.740 89,656 -0.04(-2.25%)
Jan 30, 2023 1.890 1.900 1.780 1.780 124,188 -0.08(-4.30%)
Jan 27, 2023 1.830 1.885 1.790 1.860 45,751 +0.02(+1.09%)
Jan 26, 2023 1.870 1.910 1.750 1.840 63,584 +0.08(+4.55%)
Jan 25, 2023 1.850 1.890 1.720 1.760 43,924 -0.07(-3.83%)
Jan 24, 2023 1.900 1.940 1.830 1.830 123,245 -0.07(-3.68%)
Jan 23, 2023 1.770 1.920 1.760 1.900 95,260 +0.16(+9.20%)
Jan 20, 2023 1.730 1.770 1.660 1.740 89,842 +0.07(+4.19%)
Jan 19, 2023 1.710 1.710 1.650 1.670 50,875 -0.02(-1.18%)
Jan 18, 2023 1.890 1.920 1.690 1.690 78,237 -0.16(-8.65%)
Jan 17, 2023 1.830 1.860 1.750 1.850 53,499 +0.03(+1.65%)
Jan 13, 2023 1.740 1.830 1.720 1.820 158,087 +0.09(+5.20%)
Jan 12, 2023 1.630 1.750 1.510 1.730 143,476 +0.19(+12.34%)
Jan 11, 2023 1.550 1.579 1.490 1.540 178,933 +0.04(+2.67%)
Jan 10, 2023 1.460 1.530 1.440 1.500 54,877 +0.05(+3.45%)
Jan 09, 2023 1.560 1.590 1.440 1.450 83,891 -0.10(-6.45%)
Jan 06, 2023 1.590 1.620 1.520 1.550 57,010 -0.03(-1.90%)
Jan 05, 2023 1.610 1.637 1.580 1.580 36,123 -0.06(-3.66%)
Jan 04, 2023 1.610 1.690 1.610 1.640 22,481 +0.01(+0.61%)
Jan 03, 2023 1.770 1.770 1.620 1.630 30,721 -0.03(-1.81%)
Dec 30, 2022 1.640 1.700 1.580 1.660 53,956 +0.00(+0.00%)
Dec 29, 2022 1.540 1.750 1.520 1.660 96,581 +0.12(+7.79%)
Dec 28, 2022 1.530 1.580 1.510 1.540 56,043 +0.02(+1.32%)
Dec 27, 2022 1.600 1.600 1.510 1.520 50,856 -0.03(-1.94%)
Dec 23, 2022 1.540 1.590 1.500 1.550 24,764 -0.02(-1.27%)
Dec 22, 2022 1.610 1.630 1.535 1.570 45,987 -0.07(-4.27%)
Dec 21, 2022 1.690 1.710 1.600 1.640 40,529 -0.03(-1.80%)
Dec 20, 2022 1.670 1.690 1.601 1.670 48,007 +0.02(+1.21%)
Dec 19, 2022 1.700 1.720 1.631 1.650 65,842 -0.03(-1.79%)
Dec 16, 2022 1.560 1.710 1.500 1.680 208,132 +0.12(+7.69%)
Dec 15, 2022 1.620 1.620 1.530 1.560 71,028 -0.08(-4.88%)
Dec 14, 2022 1.680 1.790 1.620 1.640 182,453 -0.05(-2.96%)
Dec 13, 2022 1.700 1.790 1.630 1.690 67,146 +0.01(+0.60%)
Dec 12, 2022 1.680 1.690 1.630 1.680 69,511 +0.01(+0.60%)
Dec 09, 2022 1.650 1.700 1.640 1.670 40,408 -0.01(-0.60%)
Dec 08, 2022 1.600 1.700 1.500 1.680 106,917 +0.05(+3.07%)
Dec 07, 2022 1.670 1.670 1.540 1.630 104,773 -0.01(-0.61%)
Dec 06, 2022 1.660 1.680 1.500 1.640 177,344 -0.04(-2.38%)
Dec 05, 2022 1.850 1.900 1.660 1.680 157,767 -0.15(-8.20%)
Dec 02, 2022 1.860 1.930 1.810 1.830 48,487 -0.02(-1.08%)
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.