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

Izea Inc (NQ: IZEA )

2.136 -0.064 (-2.92%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 17, 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 2.615 2.692 2.600 2.644 32,276 +0.04(+1.69%)
Nov 29, 2022 2.560 2.638 2.548 2.600 23,400 +0.05(+1.91%)
Nov 28, 2022 2.321 2.580 2.321 2.551 32,336 +0.05(+1.84%)
Nov 25, 2022 2.400 2.519 2.360 2.505 3,605 +0.11(+4.38%)
Nov 23, 2022 2.360 2.440 2.332 2.400 11,835 +0.08(+3.41%)
Nov 22, 2022 2.412 2.488 2.300 2.321 44,103 -0.09(-3.62%)
Nov 21, 2022 2.464 2.480 2.408 2.408 30,452 -0.08(-3.06%)
Nov 18, 2022 2.479 2.576 2.460 2.484 18,404 +0.00(+0.19%)
Nov 17, 2022 2.584 2.631 2.449 2.479 46,707 -0.12(-4.68%)
Nov 16, 2022 2.652 2.666 2.587 2.601 48,042 -0.06(-2.25%)
Nov 15, 2022 2.680 2.760 2.661 2.661 44,427 +0.00(+0.02%)
Nov 14, 2022 2.694 2.760 2.660 2.660 51,262 -0.02(-0.60%)
Nov 11, 2022 2.680 2.800 2.640 2.676 97,172 -0.05(-1.83%)
Nov 10, 2022 2.760 2.761 2.640 2.726 159,101 +0.03(+1.13%)
Nov 09, 2022 2.676 2.740 2.600 2.696 40,924 +0.03(+1.23%)
Nov 08, 2022 2.600 2.730 2.600 2.663 16,256 +0.01(+0.29%)
Nov 07, 2022 2.644 2.686 2.602 2.656 29,460 +0.03(+1.27%)
Nov 04, 2022 2.640 2.720 2.600 2.622 28,141 +0.00(+0.09%)
Nov 03, 2022 2.720 2.787 2.599 2.620 50,051 -0.10(-3.82%)
Nov 02, 2022 2.880 2.880 2.640 2.724 32,053 -0.14(-4.80%)
Nov 01, 2022 2.760 2.904 2.760 2.861 37,837 +0.11(+4.13%)
Oct 31, 2022 2.652 2.796 2.640 2.748 35,628 +0.06(+2.20%)
Oct 28, 2022 2.737 2.796 2.600 2.688 30,877 -0.08(-2.88%)
Oct 27, 2022 2.640 2.796 2.640 2.768 22,565 +0.07(+2.52%)
Oct 26, 2022 2.660 2.720 2.660 2.700 38,954 +0.04(+1.50%)
Oct 25, 2022 2.652 2.704 2.640 2.660 21,806 +0.01(+0.27%)
Oct 24, 2022 2.604 2.720 2.578 2.653 39,621 +0.03(+1.24%)
Oct 21, 2022 2.640 2.692 2.601 2.620 36,136 -0.03(-1.00%)
Oct 20, 2022 2.640 2.728 2.640 2.647 17,963 +0.01(+0.24%)
Oct 19, 2022 2.696 2.706 2.640 2.640 44,527 -0.06(-2.08%)
Oct 18, 2022 2.640 2.720 2.640 2.696 40,504 +0.09(+3.53%)
Oct 17, 2022 2.640 2.760 2.604 2.604 27,654 -0.08(-3.01%)
Oct 14, 2022 2.680 2.750 2.620 2.685 29,234 -0.02(-0.59%)
Oct 13, 2022 2.720 2.800 2.626 2.701 25,471 -0.04(-1.43%)
Oct 12, 2022 2.720 2.780 2.720 2.740 25,427 -0.00(-0.16%)
Oct 11, 2022 2.760 2.794 2.724 2.745 48,944 -0.00(-0.03%)
Oct 10, 2022 2.795 2.840 2.736 2.746 26,648 -0.05(-1.77%)
Oct 07, 2022 2.869 2.869 2.786 2.795 22,150 -0.07(-2.57%)
Oct 06, 2022 2.840 3.000 2.840 2.869 14,490 -0.05(-1.75%)
Oct 05, 2022 2.880 3.000 2.844 2.920 18,883 -0.02(-0.71%)
Oct 04, 2022 2.880 3.000 2.831 2.941 27,266 +0.03(+0.96%)
Oct 03, 2022 2.840 3.000 2.816 2.913 36,190 +0.06(+2.26%)
Sep 30, 2022 2.880 2.920 2.784 2.848 36,698 -0.07(-2.45%)
Sep 29, 2022 2.840 3.120 2.726 2.920 78,917 +0.05(+1.64%)
Sep 28, 2022 2.755 2.910 2.724 2.873 39,318 +0.12(+4.27%)
Sep 27, 2022 2.840 2.897 2.755 2.755 38,485 -0.08(-2.99%)
Sep 26, 2022 2.840 2.900 2.840 2.840 23,142 -0.04(-1.38%)
Sep 23, 2022 2.973 2.973 2.831 2.880 46,713 -0.12(-4.03%)
Sep 22, 2022 3.160 3.160 2.891 3.000 55,697 -0.16(-5.05%)
Sep 21, 2022 3.160 3.320 3.083 3.160 69,405 +0.02(+0.64%)
Sep 20, 2022 3.282 3.360 3.120 3.140 38,819 -0.14(-4.27%)
Sep 19, 2022 3.234 3.296 3.160 3.280 35,249 +0.00(+0.00%)
Sep 16, 2022 3.320 3.360 3.080 3.280 82,979 -0.07(-2.12%)
Sep 15, 2022 3.242 3.482 3.242 3.351 49,388 +0.11(+3.44%)
Sep 14, 2022 3.360 3.400 3.204 3.240 74,619 -0.13(-3.93%)
Sep 13, 2022 3.520 3.521 3.324 3.372 50,779 -0.11(-3.11%)
Sep 12, 2022 3.520 3.640 3.370 3.480 86,321 +0.10(+2.81%)
Sep 09, 2022 3.301 3.439 3.280 3.385 61,717 +0.10(+2.92%)
Sep 08, 2022 3.408 3.449 3.244 3.289 151,748 -0.08(-2.40%)
Sep 07, 2022 3.480 3.464 3.204 3.370 426,928 +0.01(+0.30%)
Sep 06, 2022 3.520 3.520 3.240 3.360 106,672 -0.03(-0.93%)
Sep 02, 2022 3.320 3.430 3.210 3.392 52,118 +0.18(+5.51%)
Sep 01, 2022 3.480 3.480 3.060 3.214 122,103 -0.20(-5.93%)
Aug 31, 2022 3.412 3.520 3.404 3.417 51,008 -0.01(-0.25%)
Aug 30, 2022 3.520 3.628 3.400 3.426 50,046 -0.06(-1.79%)
Aug 29, 2022 3.480 3.628 3.465 3.488 83,653 -0.10(-2.75%)
Aug 26, 2022 3.680 3.719 3.560 3.587 19,988 -0.09(-2.53%)
Aug 25, 2022 3.640 3.716 3.640 3.680 38,552 -0.01(-0.29%)
Aug 24, 2022 3.560 3.720 3.520 3.691 58,979 +0.04(+1.10%)
Aug 23, 2022 3.600 3.720 3.404 3.651 141,578 +0.13(+3.70%)
Aug 22, 2022 3.600 3.640 3.481 3.520 122,703 -0.19(-5.24%)
Aug 19, 2022 3.800 3.817 3.652 3.715 91,782 -0.11(-2.90%)
Aug 18, 2022 3.871 3.920 3.760 3.826 108,492 -0.12(-2.96%)
Aug 17, 2022 3.880 4.040 3.800 3.943 297,020 -0.10(-2.41%)
Aug 16, 2022 4.320 4.720 3.880 4.040 2,718,633 +0.40(+11.01%)
Aug 15, 2022 3.720 3.762 3.496 3.639 954,469 -0.07(-1.86%)
Aug 12, 2022 3.520 3.720 3.325 3.708 145,801 +0.17(+4.75%)
Aug 11, 2022 3.560 3.640 3.480 3.540 61,107 +0.01(+0.26%)
Aug 10, 2022 3.592 3.592 3.500 3.531 67,488 +0.01(+0.27%)
Aug 09, 2022 3.640 3.720 3.520 3.521 49,494 -0.14(-3.80%)
Aug 08, 2022 3.601 3.672 3.560 3.660 21,780 +0.11(+3.04%)
Aug 05, 2022 3.520 3.589 3.480 3.552 31,486 +0.03(+0.99%)
Aug 04, 2022 3.600 3.648 3.480 3.518 46,782 -0.08(-2.21%)
Aug 03, 2022 3.520 3.680 3.520 3.597 37,568 +0.07(+1.87%)
Aug 02, 2022 3.600 3.682 3.480 3.531 75,307 -0.06(-1.54%)
Aug 01, 2022 3.520 3.700 3.496 3.586 54,230 -0.01(-0.38%)
Jul 29, 2022 3.640 3.760 3.520 3.600 76,843 -0.02(-0.56%)
Jul 28, 2022 3.678 3.760 3.601 3.620 53,831 -0.07(-1.98%)
Jul 27, 2022 3.760 3.780 3.604 3.694 24,437 +0.09(+2.57%)
Jul 26, 2022 3.680 3.680 3.520 3.601 38,667 -0.12(-3.30%)
Jul 25, 2022 3.800 3.840 3.712 3.724 24,538 -0.13(-3.26%)
Jul 22, 2022 4.120 4.200 3.760 3.850 35,277 -0.31(-7.46%)
Jul 21, 2022 3.840 4.160 3.842 4.160 108,642 +0.32(+8.29%)
Jul 20, 2022 3.800 3.918 3.687 3.842 28,996 +0.04(+1.07%)
Jul 19, 2022 3.640 3.840 3.600 3.801 34,701 +0.10(+2.74%)
Jul 18, 2022 3.720 3.832 3.640 3.700 43,914 -0.06(-1.61%)
Jul 15, 2022 3.980 3.980 3.700 3.760 18,802 -0.07(-1.85%)
Jul 14, 2022 3.711 3.875 3.660 3.831 18,223 +0.10(+2.80%)
Jul 13, 2022 3.800 3.812 3.640 3.726 14,527 -0.08(-2.03%)
Jul 12, 2022 3.800 4.000 3.720 3.804 84,861 -0.04(-0.96%)
Jul 11, 2022 3.800 4.160 3.680 3.840 257,532 +0.11(+2.82%)
Jul 08, 2022 3.720 3.800 3.660 3.735 12,510 +0.05(+1.39%)
Jul 07, 2022 3.799 3.880 3.632 3.684 65,918 +0.06(+1.75%)
Jul 06, 2022 3.616 3.760 3.600 3.621 26,421 +0.00(+0.13%)
Jul 05, 2022 3.520 3.720 3.440 3.616 57,915 +0.09(+2.53%)
Jul 01, 2022 3.520 3.676 3.440 3.527 33,236 -0.07(-1.82%)
Jun 30, 2022 3.584 3.700 3.540 3.592 25,808 -0.01(-0.19%)
Jun 29, 2022 3.600 3.720 3.562 3.599 24,193 -0.01(-0.20%)
Jun 28, 2022 3.600 3.724 3.600 3.606 23,257 -0.02(-0.54%)
Jun 27, 2022 3.840 3.920 3.604 3.626 39,911 -0.14(-3.68%)
Jun 24, 2022 3.772 3.912 3.708 3.764 46,385 -0.02(-0.42%)
Jun 23, 2022 3.640 3.943 3.602 3.780 45,113 +0.11(+2.87%)
Jun 22, 2022 3.640 3.712 3.600 3.674 19,721 +0.04(+1.03%)
Jun 21, 2022 3.640 3.680 3.600 3.637 54,783 -0.00(-0.09%)
Jun 17, 2022 3.520 3.672 3.487 3.640 40,263 +0.09(+2.66%)
Jun 16, 2022 3.589 3.705 3.478 3.546 43,039 -0.17(-4.63%)
Jun 15, 2022 3.320 3.720 3.320 3.718 109,258 +0.40(+11.98%)
Jun 14, 2022 3.400 3.672 3.320 3.320 79,821 -0.14(-4.06%)
Jun 13, 2022 3.680 3.700 3.440 3.460 100,798 -0.27(-7.33%)
Jun 10, 2022 3.680 4.000 3.600 3.734 217,670 -0.03(-0.69%)
Jun 09, 2022 3.680 3.877 3.640 3.760 67,786 -0.04(-1.05%)
Jun 08, 2022 3.560 3.800 3.560 3.800 61,509 +0.22(+6.01%)
Jun 07, 2022 3.560 3.660 3.560 3.584 51,621 -0.02(-0.51%)
Jun 06, 2022 3.659 3.680 3.571 3.603 59,859 -0.06(-1.53%)
Jun 03, 2022 3.733 3.832 3.600 3.659 73,663 -0.08(-2.11%)
Jun 02, 2022 3.640 3.840 3.648 3.738 38,653 +0.08(+2.14%)
Jun 01, 2022 3.800 3.880 3.604 3.659 48,600 -0.02(-0.67%)
May 31, 2022 3.880 3.880 3.684 3.684 26,959 -0.09(-2.28%)
May 27, 2022 3.650 3.900 3.626 3.770 58,130 +0.11(+3.12%)
May 26, 2022 3.680 3.920 3.640 3.656 73,281 -0.08(-2.17%)
May 25, 2022 3.640 3.800 3.595 3.737 71,583 +0.14(+4.02%)
May 24, 2022 3.800 3.960 3.522 3.593 112,671 -0.15(-3.88%)
May 23, 2022 3.920 4.000 3.724 3.738 76,564 -0.14(-3.66%)
May 20, 2022 4.200 4.320 3.772 3.880 115,343 -0.40(-9.35%)
May 19, 2022 3.760 4.320 3.720 4.280 212,435 +0.59(+15.99%)
May 18, 2022 3.680 3.880 3.640 3.690 66,629 -0.07(-1.86%)
May 17, 2022 4.040 4.080 3.680 3.760 330,796 -0.32(-7.84%)
May 16, 2022 4.280 4.400 4.000 4.080 156,941 -0.04(-0.97%)
May 13, 2022 3.920 4.280 3.920 4.120 82,640 +0.28(+7.16%)
May 12, 2022 3.651 3.983 3.640 3.845 115,550 +0.08(+2.15%)
May 11, 2022 3.800 4.080 3.720 3.764 57,658 -0.14(-3.48%)
May 10, 2022 4.000 4.172 3.800 3.900 96,204 -0.02(-0.62%)
May 09, 2022 4.080 4.240 3.866 3.924 126,206 -0.32(-7.45%)
May 06, 2022 4.480 4.480 4.200 4.240 94,654 -0.24(-5.36%)
May 05, 2022 4.800 4.800 4.440 4.480 51,731 -0.32(-6.67%)
May 04, 2022 4.720 4.880 4.480 4.800 72,563 +0.08(+1.69%)
May 03, 2022 4.720 4.876 4.600 4.720 46,196 +0.00(+0.00%)
May 02, 2022 4.560 4.800 4.520 4.720 48,593 +0.16(+3.51%)
Apr 29, 2022 4.720 4.880 4.480 4.560 53,550 -0.28(-5.79%)
Apr 28, 2022 4.600 4.840 4.520 4.840 78,605 +0.28(+6.14%)
Apr 27, 2022 4.400 4.760 4.400 4.560 94,716 +0.08(+1.79%)
Apr 26, 2022 4.680 4.800 4.480 4.480 68,584 -0.32(-6.67%)
Apr 25, 2022 4.680 4.880 4.564 4.800 76,552 +0.12(+2.56%)
Apr 22, 2022 4.720 4.908 4.680 4.680 73,864 -0.12(-2.50%)
Apr 21, 2022 5.160 5.160 4.760 4.800 116,161 -0.28(-5.51%)
Apr 20, 2022 5.200 5.200 4.880 5.080 100,084 -0.04(-0.78%)
Apr 19, 2022 5.000 5.240 5.000 5.120 98,595 +0.12(+2.40%)
Apr 18, 2022 5.440 5.448 5.000 5.000 169,637 -0.44(-8.09%)
Apr 14, 2022 5.400 5.460 5.240 5.440 170,863 +0.00(+0.00%)
Apr 13, 2022 5.560 5.640 5.340 5.440 108,932 -0.16(-2.86%)
Apr 12, 2022 5.840 5.880 5.400 5.600 102,742 -0.12(-2.10%)
Apr 11, 2022 5.720 6.080 5.600 5.720 127,250 -0.04(-0.69%)
Apr 08, 2022 5.560 5.960 5.540 5.760 124,260 +0.12(+2.13%)
Apr 07, 2022 5.600 5.758 5.440 5.640 139,727 -0.08(-1.40%)
Apr 06, 2022 6.160 6.160 5.570 5.720 351,126 -0.48(-7.74%)
Apr 05, 2022 5.960 6.440 5.760 6.200 433,306 +0.28(+4.73%)
Apr 04, 2022 6.400 6.700 5.840 5.920 477,926 -0.68(-10.30%)
Apr 01, 2022 6.320 6.760 6.320 6.600 334,579 -0.04(-0.60%)
Mar 31, 2022 7.200 7.280 6.240 6.640 3,313,170 +0.88(+15.28%)
Mar 30, 2022 5.480 5.920 5.440 5.760 1,705,302 +0.36(+6.67%)
Mar 29, 2022 5.720 5.720 5.240 5.400 134,709 -0.08(-1.46%)
Mar 28, 2022 5.240 5.720 5.120 5.480 116,857 +0.28(+5.38%)
Mar 25, 2022 5.440 5.440 5.000 5.200 77,405 +0.00(+0.00%)
Mar 24, 2022 5.280 5.580 4.840 5.200 180,308 -0.16(-2.99%)
Mar 23, 2022 5.520 5.760 5.100 5.360 206,818 -0.16(-2.90%)
Mar 22, 2022 5.280 5.640 5.080 5.520 169,350 +0.28(+5.34%)
Mar 21, 2022 4.480 5.400 4.440 5.240 366,246 +1.00(+23.58%)
Mar 18, 2022 4.720 5.080 4.240 4.240 186,560 -0.48(-10.17%)
Mar 17, 2022 4.160 4.720 4.160 4.720 96,383 +0.40(+9.26%)
Mar 16, 2022 3.800 4.360 3.730 4.320 134,237 +0.59(+15.89%)
Mar 15, 2022 3.600 3.840 3.594 3.728 102,170 +0.05(+1.29%)
Mar 14, 2022 3.880 3.985 3.562 3.680 82,688 -0.16(-4.09%)
Mar 11, 2022 4.080 4.160 3.800 3.837 53,756 -0.20(-5.03%)
Mar 10, 2022 4.080 4.160 3.990 4.040 42,217 +0.00(+0.00%)
Mar 09, 2022 3.892 4.120 3.856 4.040 104,410 +0.30(+8.11%)
Mar 08, 2022 3.600 3.960 3.400 3.737 129,917 +0.03(+0.78%)
Mar 07, 2022 3.920 3.955 3.645 3.708 119,917 -0.24(-6.05%)
Mar 04, 2022 4.040 4.120 3.690 3.947 184,062 -0.13(-3.26%)
Mar 03, 2022 4.320 4.336 4.040 4.080 74,374 -0.12(-2.86%)
Mar 02, 2022 4.320 4.360 4.080 4.200 106,290 +0.00(+0.00%)
Mar 01, 2022 4.360 4.400 4.160 4.200 74,197 -0.12(-2.78%)
Feb 28, 2022 4.200 4.520 4.160 4.320 181,289 +0.00(+0.00%)
Feb 25, 2022 4.600 4.720 4.200 4.320 173,566 -0.28(-6.09%)
Feb 24, 2022 3.960 4.640 3.882 4.600 111,164 +0.32(+7.48%)
Feb 23, 2022 4.320 4.480 4.240 4.280 41,220 +0.00(+0.00%)
Feb 22, 2022 4.480 4.480 4.200 4.280 80,651 -0.20(-4.46%)
Feb 18, 2022 4.480 0 -0.12(-2.61%)
Feb 17, 2022 5.000 5.160 4.560 4.600 150,422 -0.40(-8.00%)
Feb 16, 2022 5.160 5.200 4.920 5.000 67,614 -0.16(-3.10%)
Feb 15, 2022 4.720 5.240 4.720 5.160 303,384 +0.48(+10.26%)
Feb 14, 2022 4.640 4.840 4.640 4.680 57,072 +0.00(+0.00%)
Feb 11, 2022 5.080 5.160 4.560 4.680 101,585 -0.40(-7.87%)
Feb 10, 2022 5.080 5.360 4.960 5.080 217,349 -0.04(-0.78%)
Feb 09, 2022 5.200 5.320 4.960 5.120 114,828 +0.04(+0.79%)
Feb 08, 2022 4.800 5.120 4.640 5.080 89,277 +0.24(+4.96%)
Feb 07, 2022 4.880 4.960 4.680 4.840 79,739 +0.04(+0.83%)
Feb 04, 2022 4.400 5.160 4.400 4.800 193,749 +0.28(+6.19%)
Feb 03, 2022 4.360 4.640 4.520 121,047 -0.04(-0.88%)
Feb 02, 2022 4.800 4.800 4.509 4.560 42,420 -0.24(-5.00%)
Feb 01, 2022 4.720 4.880 4.560 4.800 94,410 +0.08(+1.69%)
Jan 31, 2022 4.200 5.040 4.720 218,809 +0.52(+12.38%)
Jan 28, 2022 4.000 4.200 3.920 4.200 91,367 +0.16(+3.96%)
Jan 27, 2022 4.320 4.480 3.960 4.040 104,156 -0.12(-2.88%)
Jan 26, 2022 4.400 4.520 4.120 4.160 64,751 -0.16(-3.70%)
Jan 25, 2022 4.200 4.400 4.080 4.320 90,989 +0.16(+3.85%)
Jan 24, 2022 3.720 4.240 3.640 4.160 270,782 -0.16(-3.70%)
Jan 21, 2022 4.520 4.620 4.200 4.320 171,854 -0.28(-6.09%)
Jan 20, 2022 4.720 4.920 4.560 4.600 74,979 -0.04(-0.86%)
Jan 19, 2022 4.840 4.980 4.560 4.640 104,989 -0.04(-0.85%)
Jan 18, 2022 4.920 4.960 4.680 4.680 132,951 -0.40(-7.87%)
Jan 14, 2022 5.080 0 -0.04(-0.78%)
Jan 13, 2022 5.240 5.360 5.080 5.120 92,267 -0.12(-2.29%)
Jan 12, 2022 5.080 5.360 5.080 5.240 97,757 +0.12(+2.34%)
Jan 11, 2022 5.160 5.600 5.000 5.120 211,492 -0.04(-0.78%)
Jan 10, 2022 4.680 5.400 4.520 5.160 319,857 +0.32(+6.61%)
Jan 07, 2022 4.840 5.118 4.840 4.840 72,163 -0.04(-0.82%)
Jan 06, 2022 4.800 5.120 4.680 4.880 144,275 +0.00(+0.00%)
Jan 05, 2022 5.200 6.000 4.800 4.880 504,368 -0.32(-6.15%)
Jan 04, 2022 5.360 5.440 5.160 5.200 119,864 -0.24(-4.41%)
Jan 03, 2022 5.440 5.720 5.240 5.440 225,896 +0.08(+1.49%)
Dec 31, 2021 4.960 5.400 4.960 5.360 334,053 +0.40(+8.06%)
Dec 30, 2021 5.000 5.200 4.960 4.960 190,043 -0.04(-0.80%)
Dec 29, 2021 5.160 5.240 4.920 5.000 174,797 -0.12(-2.34%)
Dec 28, 2021 5.240 5.360 5.080 5.120 171,289 -0.20(-3.76%)
Dec 27, 2021 5.640 5.680 5.280 5.320 195,942 -0.36(-6.34%)
Dec 23, 2021 5.680 5.800 5.600 5.680 93,986 -0.04(-0.70%)
Dec 22, 2021 5.600 5.980 5.560 5.720 177,643 -0.04(-0.69%)
Dec 21, 2021 5.600 5.840 5.600 5.760 138,581 +0.24(+4.35%)
Dec 20, 2021 5.520 5.680 5.460 5.520 87,465 -0.24(-4.17%)
Dec 17, 2021 5.720 5.920 5.520 5.760 122,721 +0.08(+1.41%)
Dec 16, 2021 5.960 6.048 5.580 5.680 106,234 -0.28(-4.70%)
Dec 15, 2021 5.520 6.040 5.480 5.960 167,587 +0.36(+6.43%)
Dec 14, 2021 5.600 5.920 5.520 5.600 95,761 -0.20(-3.45%)
Dec 13, 2021 6.119 6.180 5.680 5.800 117,171 -0.44(-7.05%)
Dec 10, 2021 6.160 6.460 6.057 6.240 283,122 +0.08(+1.30%)
Dec 09, 2021 6.400 6.640 6.080 6.160 139,856 -0.36(-5.52%)
Dec 08, 2021 6.120 6.560 6.120 6.520 201,677 +0.36(+5.84%)
Dec 07, 2021 6.040 6.320 5.880 6.160 240,240 +0.28(+4.76%)
Dec 06, 2021 5.680 6.020 5.400 5.880 192,310 +0.16(+2.80%)
Dec 03, 2021 6.160 6.160 5.594 5.720 266,439 -0.36(-5.92%)
Dec 02, 2021 6.120 6.320 5.920 6.080 216,193 -0.04(-0.65%)
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.