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:

Marqeta Inc Cl A (NQ: MQ )

5.660 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 5.860 6.140 5.860 6.110 2,403,718 +0.09(+1.50%)
Dec 29, 2022 5.750 6.120 5.730 6.020 3,432,250 +0.32(+5.61%)
Dec 28, 2022 5.760 5.860 5.640 5.700 2,956,057 -0.11(-1.89%)
Dec 27, 2022 5.910 5.970 5.730 5.810 2,385,864 -0.20(-3.33%)
Dec 23, 2022 6.000 6.090 5.880 6.010 1,781,699 -0.02(-0.33%)
Dec 22, 2022 6.030 6.060 5.820 6.030 3,403,565 -0.14(-2.27%)
Dec 21, 2022 6.130 6.400 6.060 6.170 2,971,909 +0.07(+1.15%)
Dec 20, 2022 6.080 6.250 6.040 6.100 4,642,518 -0.07(-1.13%)
Dec 19, 2022 6.480 6.480 6.100 6.170 4,183,996 -0.34(-5.22%)
Dec 16, 2022 6.440 6.600 6.395 6.510 7,826,677 -0.02(-0.31%)
Dec 15, 2022 6.720 6.890 6.500 6.530 3,835,613 -0.40(-5.77%)
Dec 14, 2022 6.990 7.170 6.830 6.930 5,298,697 -0.08(-1.14%)
Dec 13, 2022 7.100 7.220 6.830 7.010 5,600,178 +0.27(+4.01%)
Dec 12, 2022 6.660 6.790 6.550 6.740 4,263,670 +0.10(+1.51%)
Dec 09, 2022 6.520 6.740 6.355 6.640 6,440,518 +0.14(+2.15%)
Dec 08, 2022 6.200 6.540 6.140 6.500 4,277,648 +0.34(+5.52%)
Dec 07, 2022 6.170 6.350 6.140 6.160 3,654,234 -0.06(-0.96%)
Dec 06, 2022 6.470 6.500 6.170 6.220 4,728,172 -0.22(-3.42%)
Dec 05, 2022 6.700 6.810 6.315 6.440 3,546,998 -0.32(-4.73%)
Dec 02, 2022 6.520 6.815 6.490 6.760 3,667,420 +0.09(+1.35%)
Dec 01, 2022 6.730 6.950 6.540 6.670 5,662,711 -0.02(-0.30%)
Nov 30, 2022 6.420 6.710 6.180 6.690 7,120,397 +0.27(+4.21%)
Nov 29, 2022 6.460 6.585 6.362 6.420 2,588,458 +0.03(+0.47%)
Nov 28, 2022 6.420 6.645 6.360 6.390 2,534,809 -0.12(-1.84%)
Nov 25, 2022 6.480 6.675 6.420 6.510 1,580,644 -0.05(-0.76%)
Nov 23, 2022 6.410 6.640 6.405 6.560 2,481,795 +0.12(+1.86%)
Nov 22, 2022 6.360 6.455 6.170 6.440 2,764,802 +0.05(+0.78%)
Nov 21, 2022 6.560 6.650 6.235 6.390 3,684,410 -0.26(-3.91%)
Nov 18, 2022 6.740 6.740 6.520 6.650 4,413,638 +0.15(+2.31%)
Nov 17, 2022 6.550 6.610 6.410 6.500 5,615,267 -0.21(-3.13%)
Nov 16, 2022 7.260 7.280 6.650 6.710 8,316,394 -0.72(-9.69%)
Nov 15, 2022 7.560 7.725 7.320 7.430 6,635,012 +0.23(+3.19%)
Nov 14, 2022 7.370 7.550 7.105 7.200 4,857,145 -0.33(-4.38%)
Nov 11, 2022 7.200 7.815 7.100 7.530 10,423,672 +0.36(+5.02%)
Nov 10, 2022 7.380 8.000 6.960 7.170 14,757,323 +0.93(+14.90%)
Nov 09, 2022 6.580 6.680 6.210 6.240 11,055,701 -0.58(-8.50%)
Nov 08, 2022 6.850 7.120 6.680 6.820 9,639,856 -0.02(-0.29%)
Nov 07, 2022 7.050 7.170 6.660 6.840 4,984,733 -0.13(-1.87%)
Nov 04, 2022 7.060 7.270 6.870 6.970 8,051,302 +0.06(+0.87%)
Nov 03, 2022 7.050 7.275 6.900 6.910 3,946,620 -0.29(-4.03%)
Nov 02, 2022 7.760 7.150 7.200 4,297,438 -0.58(-7.46%)
Nov 01, 2022 8.060 8.230 7.710 7.780 3,833,502 -0.10(-1.27%)
Oct 31, 2022 7.750 7.930 7.570 7.880 3,645,465 +0.08(+1.03%)
Oct 28, 2022 7.600 7.860 7.560 7.800 3,484,984 +0.14(+1.83%)
Oct 27, 2022 7.800 7.965 7.650 7.660 3,557,684 -0.14(-1.79%)
Oct 26, 2022 7.610 7.930 7.560 7.800 4,665,937 +0.09(+1.17%)
Oct 25, 2022 7.120 7.740 7.100 7.710 7,596,103 +0.59(+8.29%)
Oct 24, 2022 7.480 7.660 6.960 7.120 9,479,238 -0.36(-4.81%)
Oct 21, 2022 7.160 7.510 6.910 7.480 5,914,240 +0.22(+3.03%)
Oct 20, 2022 6.950 7.660 6.930 7.260 11,996,303 +0.44(+6.45%)
Oct 19, 2022 7.190 7.255 6.700 6.820 5,602,937 -0.52(-7.08%)
Oct 18, 2022 7.170 7.398 7.040 7.340 4,387,666 +0.42(+6.07%)
Oct 17, 2022 6.730 7.015 6.710 6.920 5,332,405 +0.42(+6.46%)
Oct 14, 2022 7.040 7.140 6.500 6.500 3,871,608 -0.35(-5.11%)
Oct 13, 2022 6.740 7.015 6.570 6.850 5,540,917 -0.22(-3.11%)
Oct 12, 2022 6.950 7.170 6.725 7.070 3,083,789 +0.11(+1.58%)
Oct 11, 2022 7.030 7.210 6.705 6.960 4,122,829 -0.10(-1.42%)
Oct 10, 2022 7.170 7.235 6.930 7.060 3,499,139 -0.13(-1.81%)
Oct 07, 2022 7.210 7.335 7.060 7.190 3,853,685 -0.25(-3.36%)
Oct 06, 2022 7.500 7.780 7.410 7.440 3,528,537 -0.05(-0.67%)
Oct 05, 2022 7.430 7.630 7.385 7.490 2,862,726 -0.24(-3.10%)
Oct 04, 2022 7.580 7.850 7.505 7.730 5,420,454 +0.41(+5.60%)
Oct 03, 2022 7.290 7.450 7.020 7.320 4,572,673 +0.20(+2.81%)
Sep 30, 2022 7.050 7.429 7.000 7.120 4,314,707 +0.04(+0.56%)
Sep 29, 2022 7.220 7.340 6.890 7.080 6,927,087 -0.29(-3.93%)
Sep 28, 2022 6.750 7.410 6.790 7.370 7,958,897 +0.66(+9.84%)
Sep 27, 2022 6.870 7.060 6.540 6.710 8,852,753 +0.05(+0.75%)
Sep 26, 2022 6.720 7.010 6.535 6.660 8,431,823 -0.08(-1.19%)
Sep 23, 2022 6.620 6.830 6.430 6.740 4,364,816 +0.01(+0.15%)
Sep 22, 2022 7.050 7.250 6.640 6.730 6,465,231 -0.39(-5.48%)
Sep 21, 2022 7.180 7.605 7.070 7.120 4,313,705 +0.01(+0.14%)
Sep 20, 2022 7.160 7.420 7.075 7.110 7,000,268 -0.18(-2.47%)
Sep 19, 2022 7.140 7.300 7.080 7.290 6,377,462 +0.03(+0.41%)
Sep 16, 2022 7.740 7.760 7.250 7.260 11,011,915 -0.59(-7.52%)
Sep 15, 2022 8.060 8.630 7.830 7.850 9,987,984 -0.01(-0.13%)
Sep 14, 2022 7.630 7.870 7.315 7.860 5,788,844 +0.23(+3.01%)
Sep 13, 2022 7.450 7.740 7.400 7.630 6,924,658 -0.33(-4.15%)
Sep 12, 2022 7.850 8.095 7.730 7.960 4,877,532 +0.11(+1.40%)
Sep 09, 2022 7.530 7.920 7.450 7.850 6,923,263 +0.47(+6.37%)
Sep 08, 2022 7.180 7.500 7.090 7.380 6,831,824 -0.13(-1.73%)
Sep 07, 2022 7.170 7.535 7.130 7.510 3,850,454 +0.30(+4.16%)
Sep 06, 2022 7.180 7.330 6.980 7.210 4,987,228 +0.05(+0.70%)
Sep 02, 2022 7.500 7.540 7.075 7.160 4,766,120 -0.18(-2.45%)
Sep 01, 2022 7.630 7.630 7.130 7.340 6,412,784 -0.45(-5.78%)
Aug 31, 2022 7.780 8.070 7.710 7.790 8,747,090 +0.16(+2.10%)
Aug 30, 2022 7.520 7.710 7.470 7.630 5,367,297 +0.22(+2.97%)
Aug 29, 2022 7.190 7.650 7.130 7.410 5,543,496 +0.10(+1.37%)
Aug 26, 2022 7.550 7.690 7.200 7.310 5,439,193 -0.32(-4.19%)
Aug 25, 2022 7.770 7.935 7.540 7.630 8,408,461 -0.11(-1.42%)
Aug 24, 2022 7.410 7.900 7.410 7.740 10,839,465 +0.39(+5.31%)
Aug 23, 2022 7.470 7.845 7.350 7.350 5,364,895 -0.12(-1.61%)
Aug 22, 2022 7.310 7.595 7.210 7.470 5,968,417 -0.09(-1.19%)
Aug 19, 2022 7.950 7.955 7.550 7.560 8,448,755 -0.52(-6.44%)
Aug 18, 2022 7.750 8.140 7.605 8.080 8,435,983 +0.29(+3.72%)
Aug 17, 2022 8.040 8.100 7.720 7.790 12,108,332 -0.41(-5.00%)
Aug 16, 2022 8.490 8.530 7.949 8.200 15,270,597 -0.37(-4.32%)
Aug 15, 2022 8.390 8.720 8.350 8.570 7,784,699 +0.06(+0.76%)
Aug 12, 2022 8.620 8.790 8.340 8.505 10,972,362 +0.17(+1.98%)
Aug 11, 2022 10.00 10.00 8.050 8.340 34,854,512 -2.71(-24.52%)
Aug 10, 2022 11.06 11.14 10.61 11.05 7,764,075 +0.67(+6.45%)
Aug 09, 2022 10.72 10.85 10.18 10.38 6,188,780 -0.53(-4.86%)
Aug 08, 2022 10.68 11.28 10.58 10.91 5,752,961 +0.34(+3.22%)
Aug 05, 2022 10.48 10.97 10.38 10.57 7,961,797 -0.39(-3.56%)
Aug 04, 2022 9.350 11.01 7.300 10.96 27,454,208 -0.25(-2.23%)
Aug 03, 2022 10.94 11.26 10.71 11.21 7,761,475 +0.53(+4.96%)
Aug 02, 2022 9.870 10.71 9.860 10.68 7,694,870 +0.64(+6.37%)
Aug 01, 2022 9.450 10.15 9.280 10.04 6,971,514 +0.45(+4.69%)
Jul 29, 2022 9.590 9.740 9.275 9.590 4,863,876 +0.04(+0.42%)
Jul 28, 2022 9.300 9.720 9.280 9.550 5,623,945 +0.20(+2.14%)
Jul 27, 2022 9.000 9.380 8.920 9.350 4,478,401 +0.64(+7.35%)
Jul 26, 2022 8.760 8.790 8.545 8.710 4,373,971 -0.19(-2.13%)
Jul 25, 2022 9.020 9.020 8.650 8.900 9,006,183 -0.06(-0.67%)
Jul 22, 2022 9.300 9.486 8.840 8.960 4,608,973 -0.35(-3.76%)
Jul 21, 2022 9.230 9.430 9.060 9.310 3,851,668 -0.04(-0.43%)
Jul 20, 2022 9.000 9.410 8.741 9.350 6,469,791 +0.43(+4.82%)
Jul 19, 2022 8.870 8.990 8.490 8.920 4,268,844 +0.27(+3.12%)
Jul 18, 2022 8.660 9.030 8.510 8.650 6,008,544 +0.15(+1.76%)
Jul 15, 2022 8.000 8.510 7.915 8.500 7,055,792 +0.72(+9.25%)
Jul 14, 2022 8.090 8.090 7.720 7.780 9,366,863 -0.25(-3.11%)
Jul 13, 2022 7.920 8.170 7.705 8.030 10,565,542 -0.20(-2.43%)
Jul 12, 2022 8.640 8.990 8.120 8.230 9,148,335 -0.37(-4.30%)
Jul 11, 2022 8.740 8.780 8.280 8.600 4,479,044 -0.25(-2.82%)
Jul 08, 2022 9.000 9.245 8.761 8.850 4,238,022 -0.32(-3.49%)
Jul 07, 2022 8.710 9.200 8.475 9.170 7,350,181 +0.51(+5.89%)
Jul 06, 2022 8.900 9.110 8.555 8.660 7,874,866 -0.24(-2.70%)
Jul 05, 2022 8.260 8.935 8.000 8.900 7,106,775 +0.47(+5.58%)
Jul 01, 2022 8.110 8.455 7.930 8.430 6,919,090 +0.32(+3.95%)
Jun 30, 2022 8.380 8.450 7.850 8.110 10,080,595 -0.47(-5.48%)
Jun 29, 2022 9.050 9.130 8.490 8.580 17,162,764 -0.58(-6.33%)
Jun 28, 2022 9.690 9.960 9.125 9.160 6,750,299 -0.59(-6.05%)
Jun 27, 2022 10.16 10.26 9.335 9.750 9,406,041 -0.36(-3.56%)
Jun 24, 2022 10.38 10.86 9.920 10.11 65,125,888 -0.14(-1.37%)
Jun 23, 2022 9.600 10.29 9.513 10.25 8,401,532 +0.64(+6.66%)
Jun 22, 2022 9.380 10.02 9.380 9.610 13,070,832 -0.01(-0.10%)
Jun 21, 2022 9.590 10.46 9.535 9.620 14,318,551 +0.28(+3.00%)
Jun 17, 2022 8.850 9.560 8.790 9.340 23,850,862 +0.59(+6.74%)
Jun 16, 2022 8.990 9.290 8.640 8.750 13,043,463 -0.70(-7.41%)
Jun 15, 2022 8.840 9.700 8.840 9.450 14,563,128 +0.63(+7.14%)
Jun 14, 2022 8.750 9.030 8.285 8.820 7,415,229 +0.09(+1.03%)
Jun 13, 2022 9.020 9.320 8.560 8.730 10,797,050 -0.86(-8.97%)
Jun 10, 2022 9.780 10.03 9.100 9.590 12,349,893 -0.41(-4.10%)
Jun 09, 2022 11.48 11.66 9.863 10.00 12,445,123 -1.62(-13.94%)
Jun 08, 2022 11.35 11.94 11.33 11.62 7,431,424 +0.20(+1.75%)
Jun 07, 2022 11.40 11.98 11.08 11.42 13,410,965 -0.15(-1.30%)
Jun 06, 2022 11.35 12.05 11.11 11.57 14,578,426 +0.59(+5.37%)
Jun 03, 2022 10.79 11.44 10.60 10.98 7,767,355 -0.10(-0.90%)
Jun 02, 2022 10.36 11.45 10.26 11.08 9,363,115 +0.65(+6.23%)
Jun 01, 2022 10.47 10.88 10.10 10.43 9,721,694 -0.04(-0.38%)
May 31, 2022 11.04 11.18 9.990 10.47 22,073,528 -0.53(-4.82%)
May 27, 2022 10.75 11.16 10.64 11.00 11,118,291 -0.04(-0.36%)
May 26, 2022 9.950 11.06 9.850 11.04 11,615,632 +1.14(+11.52%)
May 25, 2022 9.320 9.940 9.225 9.900 7,500,966 +0.51(+5.43%)
May 24, 2022 9.700 9.700 9.060 9.390 9,019,511 -0.34(-3.49%)
May 23, 2022 9.660 9.980 9.381 9.730 8,519,653 -0.11(-1.12%)
May 20, 2022 9.940 10.08 9.290 9.840 8,244,463 +0.00(+0.00%)
May 19, 2022 9.040 10.09 8.960 9.840 10,414,155 +0.74(+8.13%)
May 18, 2022 9.000 9.490 8.870 9.100 10,531,512 -0.12(-1.30%)
May 17, 2022 8.880 9.265 8.630 9.220 9,321,575 +0.51(+5.86%)
May 16, 2022 8.640 9.140 8.405 8.710 8,574,290 -0.14(-1.58%)
May 13, 2022 8.150 8.990 8.150 8.850 14,134,126 +0.97(+12.31%)
May 12, 2022 6.090 8.470 6.050 7.880 26,964,816 +1.25(+18.85%)
May 11, 2022 6.800 7.310 6.390 6.630 18,186,700 -0.40(-5.69%)
May 10, 2022 7.290 7.690 6.520 7.030 12,206,508 -0.18(-2.50%)
May 09, 2022 7.580 7.730 7.025 7.210 12,214,633 -0.62(-7.92%)
May 06, 2022 8.900 8.910 7.750 7.830 11,499,715 -1.20(-13.29%)
May 05, 2022 9.480 9.500 8.805 9.030 6,891,776 -0.63(-6.52%)
May 04, 2022 9.490 9.705 8.610 9.660 9,828,135 +0.37(+3.98%)
May 03, 2022 9.680 9.960 9.250 9.290 5,076,718 -0.46(-4.72%)
May 02, 2022 9.200 9.800 8.950 9.750 6,193,980 +0.45(+4.84%)
Apr 29, 2022 9.620 10.08 9.280 9.300 4,159,058 -0.53(-5.39%)
Apr 28, 2022 9.510 9.920 9.085 9.830 5,640,023 +0.55(+5.93%)
Apr 27, 2022 9.150 9.710 9.030 9.280 7,578,608 +0.02(+0.22%)
Apr 26, 2022 9.690 9.800 9.160 9.260 6,968,124 -0.50(-5.12%)
Apr 25, 2022 9.230 9.775 9.130 9.760 6,833,803 +0.43(+4.61%)
Apr 22, 2022 9.660 9.850 9.310 9.330 6,114,315 -0.34(-3.52%)
Apr 21, 2022 10.98 11.17 9.555 9.670 9,459,585 -1.20(-11.04%)
Apr 20, 2022 11.51 11.66 10.77 10.87 6,731,489 -0.64(-5.56%)
Apr 19, 2022 10.65 11.59 10.35 11.51 6,147,423 +0.77(+7.17%)
Apr 18, 2022 11.12 11.15 10.40 10.74 5,886,026 -0.48(-4.28%)
Apr 14, 2022 11.70 11.73 11.15 11.22 8,242,834 -0.30(-2.60%)
Apr 13, 2022 10.96 12.00 10.72 11.52 14,281,466 +0.53(+4.82%)
Apr 12, 2022 11.28 11.51 10.82 10.99 6,121,643 +0.04(+0.37%)
Apr 11, 2022 10.59 11.08 10.19 10.95 5,291,576 +0.17(+1.58%)
Apr 08, 2022 10.78 10.94 10.37 10.78 5,421,747 -0.13(-1.19%)
Apr 07, 2022 10.97 11.06 10.37 10.91 8,720,592 -0.11(-1.00%)
Apr 06, 2022 11.15 11.25 10.61 11.02 8,294,949 -0.41(-3.59%)
Apr 05, 2022 11.82 12.03 11.28 11.43 7,961,714 -0.12(-1.04%)
Apr 04, 2022 11.25 11.87 11.01 11.55 6,174,622 +0.45(+4.05%)
Apr 01, 2022 11.15 11.43 10.87 11.10 5,548,735 +0.06(+0.54%)
Mar 31, 2022 11.36 11.60 11.03 11.04 5,853,917 -0.23(-2.04%)
Mar 30, 2022 11.52 11.92 10.93 11.27 9,179,907 -0.46(-3.92%)
Mar 29, 2022 11.20 12.20 10.90 11.73 15,987,708 +0.59(+5.30%)
Mar 28, 2022 11.16 11.42 10.58 11.14 7,235,979 +0.12(+1.09%)
Mar 25, 2022 12.12 12.12 10.62 11.02 13,741,422 -1.08(-8.93%)
Mar 24, 2022 11.16 12.41 10.89 12.10 16,486,136 +0.90(+8.04%)
Mar 23, 2022 11.18 11.74 10.81 11.20 7,796,255 -0.16(-1.41%)
Mar 22, 2022 10.89 11.63 10.31 11.36 12,405,610 +0.33(+2.99%)
Mar 21, 2022 11.40 11.52 10.74 11.03 9,428,024 -0.58(-5.00%)
Mar 18, 2022 10.60 11.72 10.59 11.61 10,767,250 +0.73(+6.71%)
Mar 17, 2022 10.01 11.17 9.760 10.88 15,876,135 +0.63(+6.15%)
Mar 16, 2022 8.800 10.34 8.600 10.25 17,937,246 +1.53(+17.55%)
Mar 15, 2022 8.470 8.780 8.240 8.720 12,260,454 +0.20(+2.35%)
Mar 14, 2022 9.740 9.740 8.500 8.520 13,808,824 -1.49(-14.89%)
Mar 11, 2022 10.16 10.78 9.815 10.01 11,741,827 -0.21(-2.05%)
Mar 10, 2022 11.03 11.43 9.870 10.22 22,583,656 -0.49(-4.58%)
Mar 09, 2022 10.08 11.02 9.960 10.71 12,076,443 +0.98(+10.07%)
Mar 08, 2022 9.220 10.12 8.830 9.730 7,817,469 +0.46(+4.96%)
Mar 07, 2022 9.560 10.10 9.170 9.270 7,277,110 -0.23(-2.42%)
Mar 04, 2022 10.47 10.74 9.150 9.500 8,530,231 -1.16(-10.88%)
Mar 03, 2022 11.47 11.52 10.56 10.66 4,181,590 -0.92(-7.94%)
Mar 02, 2022 11.73 11.75 10.66 11.58 7,296,970 +0.02(+0.17%)
Mar 01, 2022 11.78 12.05 11.38 11.56 5,410,714 -0.17(-1.45%)
Feb 28, 2022 11.02 12.09 10.90 11.73 8,376,328 +0.62(+5.58%)
Feb 25, 2022 10.54 11.42 10.81 11.11 11,758,086 +1.08(+10.77%)
Feb 24, 2022 8.480 10.06 8.400 10.03 8,981,845 +1.06(+11.82%)
Feb 23, 2022 9.410 9.660 8.905 8.970 5,694,700 -0.30(-3.24%)
Feb 22, 2022 9.770 10.16 9.170 9.270 8,466,767 -0.70(-7.02%)
Feb 18, 2022 9.970 0 -0.46(-4.41%)
Feb 17, 2022 11.31 11.45 10.28 10.43 5,421,582 -1.06(-9.23%)
Feb 16, 2022 11.88 11.96 11.34 11.49 4,587,635 -0.47(-3.93%)
Feb 15, 2022 11.22 12.04 11.11 11.96 6,616,035 +0.97(+8.83%)
Feb 14, 2022 11.02 11.58 10.83 10.99 3,434,382 -0.02(-0.18%)
Feb 11, 2022 10.94 11.97 10.81 11.01 9,623,785 -0.02(-0.18%)
Feb 10, 2022 11.89 12.63 10.81 11.03 22,261,256 -0.09(-0.81%)
Feb 09, 2022 10.75 11.15 10.41 11.12 6,700,406 +0.64(+6.11%)
Feb 08, 2022 10.03 10.56 9.740 10.48 9,391,361 +0.30(+2.95%)
Feb 07, 2022 10.16 10.93 10.03 10.18 5,917,338 +0.03(+0.30%)
Feb 04, 2022 9.910 10.18 9.380 10.15 8,902,121 +0.33(+3.36%)
Feb 03, 2022 10.59 9.740 9.820 7,322,557 -1.31(-11.77%)
Feb 02, 2022 12.03 12.21 11.07 11.13 6,714,398 -1.30(-10.46%)
Feb 01, 2022 11.81 12.74 11.70 12.43 8,200,192 +0.63(+5.34%)
Jan 31, 2022 10.57 11.80 10,505,901 +1.27(+12.06%)
Jan 28, 2022 10.22 10.53 9.770 10.53 10,085,655 +0.25(+2.43%)
Jan 27, 2022 10.96 11.26 10.22 10.28 7,097,770 -0.46(-4.28%)
Jan 26, 2022 11.68 11.95 10.63 10.74 7,307,185 -0.46(-4.11%)
Jan 25, 2022 11.07 11.59 10.89 11.20 7,422,499 -0.25(-2.18%)
Jan 24, 2022 11.02 11.49 9.910 11.45 10,361,982 -0.36(-3.05%)
Jan 21, 2022 12.25 12.61 11.56 11.81 4,863,715 -0.72(-5.75%)
Jan 20, 2022 12.64 13.86 12.51 12.53 4,446,330 -0.01(-0.08%)
Jan 19, 2022 12.71 13.14 12.38 12.54 3,840,033 -0.14(-1.10%)
Jan 18, 2022 13.12 13.68 12.57 12.68 8,038,809 -1.03(-7.51%)
Jan 14, 2022 13.71 0 -0.77(-5.32%)
Jan 13, 2022 15.64 16.08 14.44 14.48 5,845,590 -0.68(-4.49%)
Jan 12, 2022 15.80 15.99 14.92 15.16 5,877,774 -0.62(-3.93%)
Jan 11, 2022 14.54 16.07 14.30 15.78 5,305,460 +1.07(+7.27%)
Jan 10, 2022 15.11 15.11 13.83 14.71 7,157,303 -0.86(-5.52%)
Jan 07, 2022 15.05 16.10 15.05 15.57 5,679,585 +0.23(+1.50%)
Jan 06, 2022 15.23 15.67 14.75 15.34 7,560,528 -0.29(-1.86%)
Jan 05, 2022 16.66 16.75 15.22 15.63 9,970,915 -1.59(-9.23%)
Jan 04, 2022 18.00 18.12 16.78 17.22 6,796,769 -0.78(-4.33%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.