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

Virtu Financial Cm A (NQ: VIRT )

23.11 +0.09 (+0.41%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 28, 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, 2016 9.946 10.05 9.765 10.02 386,182 -0.04(-0.36%)
Nov 29, 2016 9.693 10.09 9.620 10.05 503,976 +0.39(+4.04%)
Nov 28, 2016 9.593 9.735 9.415 9.664 889,566 +0.11(+1.12%)
Nov 25, 2016 9.557 9.593 9.486 9.557 253,349 +0.00(+0.00%)
Nov 23, 2016 9.557 9.557 9.557 0 +0.04(+0.37%)
Nov 22, 2016 9.522 9.681 9.415 9.522 754,563 +0.04(+0.37%)
Nov 21, 2016 9.699 9.806 9.362 9.486 563,179 -0.32(-3.26%)
Nov 18, 2016 9.841 9.877 9.697 9.806 298,607 +0.00(+0.00%)
Nov 17, 2016 9.877 9.948 9.770 9.806 428,233 +0.00(+0.00%)
Nov 16, 2016 9.841 9.983 9.735 9.806 262,866 -0.04(-0.36%)
Nov 15, 2016 9.912 9.983 9.735 9.841 409,592 -0.04(-0.36%)
Nov 14, 2016 9.912 10.05 9.735 9.877 608,886 +0.04(+0.36%)
Nov 11, 2016 9.841 9.912 9.699 9.841 567,444 +0.00(+0.00%)
Nov 10, 2016 9.948 10.13 9.770 9.841 585,600 -0.11(-1.07%)
Nov 09, 2016 9.344 10.02 9.344 9.948 971,347 +0.68(+7.28%)
Nov 08, 2016 9.415 9.465 9.131 9.273 491,993 -0.21(-2.25%)
Nov 07, 2016 9.308 9.735 9.291 9.486 718,661 +0.14(+1.52%)
Nov 04, 2016 9.166 9.593 8.811 9.344 1,289,514 +0.43(+4.78%)
Nov 03, 2016 8.989 9.095 8.775 8.918 406,096 -0.04(-0.40%)
Nov 02, 2016 8.882 9.060 8.811 8.953 391,164 +0.00(+0.00%)
Nov 01, 2016 9.166 9.237 8.811 8.953 380,867 -0.14(-1.56%)
Oct 31, 2016 9.415 9.415 9.095 9.095 447,192 -0.32(-3.40%)
Oct 28, 2016 9.379 9.450 9.273 9.415 295,831 +0.07(+0.76%)
Oct 27, 2016 9.557 9.557 9.344 9.344 306,694 -0.18(-1.87%)
Oct 26, 2016 9.593 9.681 9.522 9.522 326,376 -0.11(-1.11%)
Oct 25, 2016 9.628 9.770 9.601 9.628 216,802 -0.04(-0.37%)
Oct 24, 2016 9.735 9.770 9.593 9.664 306,794 +0.04(+0.37%)
Oct 21, 2016 9.379 9.699 9.237 9.628 464,633 +0.21(+2.26%)
Oct 20, 2016 9.593 9.664 9.237 9.415 650,497 -0.28(-2.93%)
Oct 19, 2016 9.735 9.806 9.522 9.699 451,419 +0.00(+0.00%)
Oct 18, 2016 9.735 9.969 9.664 9.699 497,844 +0.07(+0.74%)
Oct 17, 2016 9.912 9.912 9.557 9.628 312,161 -0.23(-2.31%)
Oct 14, 2016 9.706 9.891 9.706 9.855 387,183 +0.17(+1.76%)
Oct 13, 2016 9.870 9.916 9.664 9.685 601,839 -0.30(-2.99%)
Oct 12, 2016 10.22 10.22 9.969 9.983 362,325 -0.21(-2.09%)
Oct 11, 2016 10.27 10.30 10.13 10.20 482,655 -0.16(-1.51%)
Oct 10, 2016 10.42 10.53 10.30 10.35 316,057 -0.04(-0.41%)
Oct 07, 2016 10.54 10.57 10.28 10.40 652,062 -0.17(-1.61%)
Oct 06, 2016 10.63 10.68 10.45 10.57 270,166 -0.06(-0.60%)
Oct 05, 2016 10.56 10.73 10.50 10.63 654,672 +0.06(+0.54%)
Oct 04, 2016 10.64 10.84 10.56 10.57 258,137 -0.03(-0.27%)
Oct 03, 2016 10.66 10.79 10.42 10.60 546,922 -0.04(-0.33%)
Sep 30, 2016 10.72 10.79 10.63 10.64 412,717 -0.03(-0.27%)
Sep 29, 2016 10.88 10.91 10.64 10.67 479,729 -0.22(-2.02%)
Sep 28, 2016 11.06 11.15 10.79 10.89 417,792 -0.12(-1.10%)
Sep 27, 2016 10.91 11.02 10.88 11.01 441,220 +0.05(+0.45%)
Sep 26, 2016 11.34 11.38 10.89 10.96 712,721 -0.48(-4.16%)
Sep 23, 2016 11.60 11.65 11.43 11.43 352,054 -0.08(-0.68%)
Sep 22, 2016 11.72 11.84 11.33 11.51 1,081,770 -0.23(-2.00%)
Sep 21, 2016 11.82 11.88 11.69 11.75 251,887 -0.08(-0.66%)
Sep 20, 2016 11.84 11.91 11.72 11.82 205,458 -0.02(-0.18%)
Sep 19, 2016 12.06 12.14 11.80 11.85 254,378 -0.21(-1.71%)
Sep 16, 2016 12.06 12.13 11.88 12.05 1,463,285 +0.04(+0.30%)
Sep 15, 2016 11.78 12.04 11.58 12.02 463,977 +0.18(+1.56%)
Sep 14, 2016 12.07 12.12 11.80 11.83 249,510 -0.21(-1.77%)
Sep 13, 2016 12.17 12.19 12.01 12.04 223,710 -0.11(-0.88%)
Sep 12, 2016 11.95 12.16 11.87 12.15 496,679 +0.14(+1.12%)
Sep 09, 2016 11.94 12.20 11.90 12.02 856,777 +0.04(+0.36%)
Sep 08, 2016 11.70 11.97 11.60 11.97 701,681 +0.28(+2.43%)
Sep 07, 2016 11.66 11.78 11.54 11.69 704,680 +0.03(+0.24%)
Sep 06, 2016 11.58 11.69 11.54 11.66 477,423 +0.10(+0.86%)
Sep 02, 2016 11.78 11.56 11.56 11.56 358,026 -0.13(-1.15%)
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.