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

Truecar Inc (NQ: TRUE )

2.950 UNCHANGED
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 (%)
Dec 31, 2019 4.650 4.810 4.610 4.750 2,252,800 +0.05(+1.06%)
Dec 30, 2019 4.610 4.890 4.590 4.700 4,271,242 +0.09(+1.95%)
Dec 27, 2019 4.590 4.710 4.550 4.610 1,967,300 +0.01(+0.22%)
Dec 26, 2019 4.760 4.800 4.470 4.600 1,948,641 -0.13(-2.75%)
Dec 24, 2019 4.770 4.840 4.680 4.730 988,700 -0.03(-0.63%)
Dec 23, 2019 4.800 4.895 4.760 4.760 613,004 -0.04(-0.83%)
Dec 20, 2019 5.000 5.000 4.690 4.800 2,868,000 -0.19(-3.81%)
Dec 19, 2019 5.140 5.210 4.970 4.990 2,173,122 -0.19(-3.67%)
Dec 18, 2019 5.020 5.210 5.010 5.180 4,115,135 +0.15(+2.98%)
Dec 17, 2019 5.090 5.095 4.925 5.030 1,197,464 -0.08(-1.57%)
Dec 16, 2019 5.100 5.190 5.020 5.110 3,671,490 +0.06(+1.19%)
Dec 13, 2019 4.930 5.065 4.920 5.050 2,430,200 +0.10(+2.02%)
Dec 12, 2019 4.860 4.970 4.850 4.950 875,603 +0.07(+1.43%)
Dec 11, 2019 4.800 4.965 4.780 4.880 762,427 +0.10(+2.09%)
Dec 10, 2019 4.850 4.870 4.770 4.780 1,867,789 -0.08(-1.65%)
Dec 09, 2019 4.810 4.910 4.770 4.860 848,308 +0.03(+0.62%)
Dec 06, 2019 4.870 4.900 4.780 4.830 794,600 +0.00(+0.00%)
Dec 05, 2019 4.890 4.940 4.760 4.830 796,933 -0.04(-0.82%)
Dec 04, 2019 4.940 4.975 4.860 4.870 1,060,550 -0.04(-0.81%)
Dec 03, 2019 4.910 4.950 4.730 4.910 1,315,299 -0.05(-1.01%)
Dec 02, 2019 5.270 5.270 4.900 4.960 1,398,459 -0.29(-5.52%)
Nov 29, 2019 5.160 5.280 5.110 5.250 1,155,900 +0.09(+1.74%)
Nov 27, 2019 5.400 5.440 5.130 5.160 1,615,500 -0.21(-3.91%)
Nov 26, 2019 5.100 5.400 5.010 5.370 3,495,006 +0.21(+4.07%)
Nov 25, 2019 4.930 5.160 4.820 5.160 3,562,699 +0.28(+5.74%)
Nov 22, 2019 4.680 4.900 4.580 4.880 1,897,000 +0.23(+4.95%)
Nov 21, 2019 4.560 4.700 4.490 4.650 2,317,904 +0.11(+2.31%)
Nov 20, 2019 4.470 4.560 4.380 4.545 1,684,863 +0.05(+1.22%)
Nov 19, 2019 4.570 4.570 4.490 4.490 663,472 -0.05(-1.10%)
Nov 18, 2019 4.590 4.650 4.530 4.540 969,270 -0.08(-1.73%)
Nov 15, 2019 4.530 4.650 4.480 4.620 2,379,100 +0.12(+2.67%)
Nov 14, 2019 4.470 4.510 4.430 4.500 1,292,570 +0.01(+0.22%)
Nov 13, 2019 4.460 4.520 4.370 4.490 1,338,150 -0.04(-0.88%)
Nov 12, 2019 4.780 4.780 4.480 4.530 1,561,683 -0.24(-5.03%)
Nov 11, 2019 4.770 4.880 4.730 4.770 2,219,357 -0.01(-0.21%)
Nov 08, 2019 4.390 5.420 4.280 4.780 9,030,900 +1.13(+30.96%)
Nov 07, 2019 3.690 3.710 3.610 3.650 1,023,026 -0.01(-0.27%)
Nov 06, 2019 3.600 3.700 3.590 3.660 947,890 +0.04(+1.10%)
Nov 05, 2019 3.580 3.670 3.570 3.620 1,050,767 +0.04(+1.12%)
Nov 04, 2019 3.510 3.610 3.450 3.580 1,504,585 +0.13(+3.77%)
Nov 01, 2019 3.280 3.500 3.280 3.450 1,170,100 +0.17(+5.18%)
Oct 31, 2019 3.300 3.350 3.210 3.280 1,185,380 -0.03(-0.76%)
Oct 30, 2019 3.300 3.340 3.250 3.305 1,991,014 -0.00(-0.15%)
Oct 29, 2019 3.370 3.370 3.310 3.310 754,272 -0.06(-1.78%)
Oct 28, 2019 3.350 3.400 3.290 3.370 1,077,337 +0.04(+1.20%)
Oct 25, 2019 3.280 3.395 3.260 3.330 652,300 +0.05(+1.52%)
Oct 24, 2019 3.300 3.315 3.240 3.280 555,303 -0.02(-0.61%)
Oct 23, 2019 3.350 3.350 3.250 3.300 629,365 -0.04(-1.20%)
Oct 22, 2019 3.350 3.380 3.290 3.340 588,585 -0.02(-0.60%)
Oct 21, 2019 3.410 3.490 3.350 3.360 623,911 -0.04(-1.03%)
Oct 18, 2019 3.360 3.410 3.300 3.395 1,014,200 +0.00(+0.15%)
Oct 17, 2019 3.270 3.520 3.240 3.390 1,260,868 +0.14(+4.31%)
Oct 16, 2019 3.210 3.310 3.190 3.250 667,696 +0.02(+0.78%)
Oct 15, 2019 3.250 3.330 3.215 3.225 793,217 -0.03(-1.07%)
Oct 14, 2019 3.180 3.305 3.160 3.260 1,058,617 +0.06(+1.87%)
Oct 11, 2019 3.100 3.280 3.100 3.200 1,203,500 +0.12(+3.73%)
Oct 10, 2019 3.090 3.215 3.070 3.085 1,106,306 -0.02(-0.48%)
Oct 09, 2019 3.130 3.160 3.040 3.100 698,455 -0.00(-0.16%)
Oct 08, 2019 3.110 3.170 3.020 3.105 1,050,561 -0.02(-0.80%)
Oct 07, 2019 3.210 3.280 3.105 3.130 816,094 -0.09(-2.80%)
Oct 04, 2019 3.290 3.310 3.140 3.220 577,600 -0.05(-1.68%)
Oct 03, 2019 3.300 3.330 3.165 3.275 836,748 -0.04(-1.36%)
Oct 02, 2019 3.330 3.380 3.205 3.320 1,204,821 -0.04(-1.19%)
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.