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 )

2.400 +0.060 (+2.56%)
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 (%)
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%)
Dec 01, 2021 6.560 6.920 6.100 6.120 388,039 -0.40(-6.13%)
Nov 30, 2021 6.480 6.720 6.440 6.520 169,903 -0.12(-1.81%)
Nov 29, 2021 7.120 7.120 6.200 6.640 336,909 -0.48(-6.74%)
Nov 26, 2021 6.880 7.120 6.760 7.120 145,498 -0.04(-0.56%)
Nov 24, 2021 7.360 7.360 6.920 7.160 182,152 -0.20(-2.72%)
Nov 23, 2021 7.440 7.640 6.960 7.360 237,763 -0.08(-1.08%)
Nov 22, 2021 8.160 8.160 7.400 7.440 504,453 -0.80(-9.71%)
Nov 19, 2021 8.400 8.718 8.200 8.240 149,874 -0.28(-3.29%)
Nov 18, 2021 9.400 8.600 8.480 8.520 338,301 -0.80(-8.58%)
Nov 17, 2021 9.680 9.780 9.200 9.320 211,288 -0.32(-3.32%)
Nov 16, 2021 9.280 9.920 9.000 9.640 359,372 +0.36(+3.88%)
Nov 15, 2021 9.680 10.20 9.000 9.280 562,713 -0.04(-0.43%)
Nov 12, 2021 8.680 9.540 8.600 9.320 564,005 +0.88(+10.43%)
Nov 11, 2021 8.400 9.750 8.320 8.440 1,196,226 +0.32(+3.94%)
Nov 10, 2021 8.040 8.320 8.120 416,997 -0.08(-0.98%)
Nov 09, 2021 8.480 8.512 8.000 8.200 151,003 -0.32(-3.76%)
Nov 08, 2021 8.000 8.600 7.960 8.520 356,138 +0.56(+7.04%)
Nov 05, 2021 8.120 8.155 7.920 7.960 146,065 -0.12(-1.49%)
Nov 04, 2021 8.200 8.320 7.960 8.080 206,221 -0.24(-2.88%)
Nov 03, 2021 8.080 8.480 7.980 8.320 185,122 +0.08(+0.97%)
Nov 02, 2021 8.600 8.620 7.920 8.240 243,272 -0.24(-2.83%)
Nov 01, 2021 8.160 8.660 8.460 8.480 303,870 +0.32(+3.92%)
Oct 29, 2021 8.000 8.320 8.000 8.160 241,004 -0.08(-0.97%)
Oct 28, 2021 7.880 8.440 7.800 8.240 246,220 +0.26(+3.26%)
Oct 27, 2021 8.240 8.360 7.880 7.980 265,262 -0.26(-3.16%)
Oct 26, 2021 8.400 8.240 515,617 -0.92(-10.04%)
Oct 25, 2021 9.880 9.160 1,897,072 +0.20(+2.23%)
Oct 22, 2021 7.920 8.960 5,654,062 +1.28(+16.67%)
Oct 21, 2021 7.640 7.920 7.560 7.680 82,809 +0.04(+0.52%)
Oct 20, 2021 7.560 7.800 7.500 7.640 89,632 +0.08(+1.06%)
Oct 19, 2021 7.520 7.660 7.360 7.560 121,245 +0.00(+0.00%)
Oct 18, 2021 7.640 7.678 7.480 7.560 76,764 -0.04(-0.53%)
Oct 15, 2021 7.960 8.000 7.560 7.600 135,182 -0.24(-3.06%)
Oct 14, 2021 7.760 7.880 7.660 7.840 60,482 +0.12(+1.55%)
Oct 13, 2021 7.840 7.840 7.600 7.720 69,223 +0.00(+0.00%)
Oct 12, 2021 7.480 7.960 7.480 7.720 227,773 +0.20(+2.66%)
Oct 11, 2021 7.640 7.800 7.480 7.520 71,960 -0.16(-2.08%)
Oct 08, 2021 7.760 7.880 7.640 7.680 62,264 -0.08(-1.03%)
Oct 07, 2021 7.640 7.880 7.600 7.760 91,281 +0.24(+3.19%)
Oct 06, 2021 7.600 7.718 7.440 7.520 101,355 -0.12(-1.57%)
Oct 05, 2021 7.600 8.040 7.520 7.640 253,439 +0.04(+0.53%)
Oct 04, 2021 7.680 7.960 7.526 7.600 174,123 -0.20(-2.56%)
Oct 01, 2021 7.760 7.900 7.480 7.800 170,090 +0.12(+1.56%)
Sep 30, 2021 8.040 8.040 7.560 7.680 275,317 -0.36(-4.48%)
Sep 29, 2021 8.000 9.120 7.800 8.040 807,217 +0.08(+1.01%)
Sep 28, 2021 8.280 8.280 7.880 7.960 81,761 -0.32(-3.86%)
Sep 27, 2021 7.920 8.360 7.880 8.280 92,066 +0.28(+3.50%)
Sep 24, 2021 8.320 8.321 7.920 8.000 152,240 -0.40(-4.76%)
Sep 23, 2021 8.360 8.520 8.240 8.400 158,438 +0.12(+1.45%)
Sep 22, 2021 8.080 8.420 7.880 8.280 211,440 +0.32(+4.02%)
Sep 21, 2021 7.800 8.160 7.760 7.960 133,882 +0.18(+2.31%)
Sep 20, 2021 8.200 8.240 7.600 7.780 246,183 -0.70(-8.25%)
Sep 17, 2021 8.360 8.560 8.240 8.480 113,844 +0.20(+2.42%)
Sep 16, 2021 8.320 8.400 8.120 8.280 81,242 -0.04(-0.48%)
Sep 15, 2021 8.200 8.440 8.080 8.320 88,874 +0.00(+0.00%)
Sep 14, 2021 8.600 9.200 8.280 8.320 318,937 -0.44(-5.02%)
Sep 13, 2021 9.000 9.000 8.560 8.760 138,016 -0.32(-3.52%)
Sep 10, 2021 9.200 9.420 9.040 9.080 85,375 -0.12(-1.30%)
Sep 09, 2021 8.800 9.280 8.660 9.200 149,918 +0.48(+5.50%)
Sep 08, 2021 9.040 9.060 8.440 8.720 128,514 -0.36(-3.96%)
Sep 07, 2021 9.320 9.640 9.040 9.080 131,293 -0.36(-3.81%)
Sep 03, 2021 9.720 9.840 9.280 9.440 109,739 -0.28(-2.88%)
Sep 02, 2021 9.800 10.08 9.642 9.720 136,817 +0.12(+1.25%)
Sep 01, 2021 9.800 9.960 9.440 9.600 323,884 -0.24(-2.44%)
Aug 31, 2021 9.240 10.02 9.160 9.840 385,221 +0.60(+6.49%)
Aug 30, 2021 9.280 9.357 8.900 9.240 114,996 +0.12(+1.32%)
Aug 27, 2021 8.600 9.352 8.560 9.120 271,551 +0.48(+5.56%)
Aug 26, 2021 8.960 9.080 8.640 8.640 118,803 -0.20(-2.26%)
Aug 25, 2021 8.800 9.200 8.760 8.840 166,540 -0.04(-0.45%)
Aug 24, 2021 8.480 8.920 8.440 8.880 231,193 +0.36(+4.23%)
Aug 23, 2021 8.120 8.780 8.120 8.520 375,405 +0.44(+5.45%)
Aug 20, 2021 7.720 8.360 7.640 8.080 187,285 +0.12(+1.51%)
Aug 19, 2021 8.240 8.400 7.840 7.960 300,708 -0.12(-1.49%)
Aug 18, 2021 7.640 8.520 7.400 8.080 360,137 +0.52(+6.88%)
Aug 17, 2021 7.800 8.080 7.440 7.560 390,561 -0.28(-3.57%)
Aug 16, 2021 8.400 8.400 7.800 7.840 285,573 -0.40(-4.85%)
Aug 13, 2021 8.600 8.798 8.200 8.240 279,948 -0.52(-5.94%)
Aug 12, 2021 8.920 9.080 8.560 8.760 253,921 -0.28(-3.10%)
Aug 11, 2021 9.040 9.080 8.720 9.040 169,649 +0.00(+0.00%)
Aug 10, 2021 9.240 9.520 9.000 9.040 146,097 -0.16(-1.74%)
Aug 09, 2021 8.920 9.320 8.882 9.200 136,788 +0.16(+1.77%)
Aug 06, 2021 8.760 9.080 8.720 9.040 94,005 +0.28(+3.20%)
Aug 05, 2021 8.640 8.960 8.600 8.760 109,552 +0.08(+0.92%)
Aug 04, 2021 8.840 8.840 8.640 8.680 83,256 -0.08(-0.91%)
Aug 03, 2021 9.320 9.320 8.640 8.760 132,426 -0.32(-3.52%)
Aug 02, 2021 9.000 9.240 8.880 9.080 100,687 +0.08(+0.89%)
Jul 30, 2021 8.880 9.200 8.800 9.000 144,614 +0.16(+1.81%)
Jul 29, 2021 9.200 9.240 8.840 8.840 118,557 -0.24(-2.64%)
Jul 28, 2021 8.360 9.200 8.360 9.080 314,239 +0.68(+8.10%)
Jul 27, 2021 8.640 8.680 8.160 8.400 250,401 -0.20(-2.33%)
Jul 26, 2021 8.880 9.200 8.440 8.600 239,488 -0.16(-1.83%)
Jul 23, 2021 8.760 9.360 8.320 8.760 685,595 +0.04(+0.46%)
Jul 22, 2021 8.920 9.080 8.600 8.720 169,084 -0.28(-3.11%)
Jul 21, 2021 8.640 9.640 8.480 9.000 375,165 +0.32(+3.69%)
Jul 20, 2021 8.800 8.840 8.320 8.680 414,408 -0.08(-0.91%)
Jul 19, 2021 8.200 8.800 8.080 8.760 285,016 +0.16(+1.86%)
Jul 16, 2021 8.800 9.880 8.560 8.600 693,492 -0.32(-3.59%)
Jul 15, 2021 8.920 9.280 8.600 8.920 253,212 +0.12(+1.36%)
Jul 14, 2021 8.920 9.116 8.560 8.800 336,041 -0.16(-1.79%)
Jul 13, 2021 9.400 9.400 8.920 8.960 198,403 -0.44(-4.68%)
Jul 12, 2021 9.680 9.960 9.080 9.400 513,134 -0.64(-6.37%)
Jul 09, 2021 9.280 10.20 9.000 10.04 368,960 +1.04(+11.56%)
Jul 08, 2021 9.040 9.514 8.880 9.000 307,102 -0.52(-5.46%)
Jul 07, 2021 9.840 10.12 9.120 9.520 741,117 -0.24(-2.46%)
Jul 06, 2021 9.320 10.40 9.120 9.760 531,458 +0.36(+3.83%)
Jul 02, 2021 9.880 9.960 9.240 9.400 256,400 -0.48(-4.86%)
Jul 01, 2021 10.28 10.28 9.800 9.880 199,777 -0.32(-3.14%)
Jun 30, 2021 10.20 10.36 9.680 10.20 786,334 +0.16(+1.59%)
Jun 29, 2021 10.40 10.58 9.920 10.04 436,606 -0.44(-4.20%)
Jun 28, 2021 10.40 10.72 10.40 10.48 287,649 +0.08(+0.77%)
Jun 25, 2021 10.40 10.48 10.16 10.40 285,522 -0.04(-0.38%)
Jun 24, 2021 10.64 10.96 10.40 10.44 608,865 -0.36(-3.33%)
Jun 23, 2021 10.68 10.96 10.56 10.80 205,408 +0.20(+1.89%)
Jun 22, 2021 10.60 10.64 10.12 10.60 214,799 +0.00(+0.00%)
Jun 21, 2021 10.08 10.60 9.880 10.60 253,816 +0.36(+3.52%)
Jun 18, 2021 10.52 10.60 10.08 10.24 259,712 -0.24(-2.29%)
Jun 17, 2021 10.40 10.80 10.24 10.48 254,207 -0.12(-1.13%)
Jun 16, 2021 10.40 10.60 10.10 10.60 270,026 +0.20(+1.92%)
Jun 15, 2021 11.28 11.32 10.28 10.40 384,816 -0.88(-7.80%)
Jun 14, 2021 11.16 11.68 11.16 11.28 320,076 +0.20(+1.81%)
Jun 11, 2021 11.40 11.63 11.00 11.08 340,011 -0.28(-2.46%)
Jun 10, 2021 11.48 11.76 11.12 11.36 285,154 -0.08(-0.70%)
Jun 09, 2021 11.92 12.00 11.40 11.44 226,452 -0.28(-2.39%)
Jun 08, 2021 12.12 12.24 11.32 11.72 406,042 -0.24(-2.01%)
Jun 07, 2021 11.80 12.28 11.52 11.96 287,623 +0.36(+3.10%)
Jun 04, 2021 11.48 11.88 11.20 11.60 326,488 +0.44(+3.94%)
Jun 03, 2021 12.00 12.08 11.12 11.16 414,935 -1.04(-8.52%)
Jun 02, 2021 10.96 12.30 10.96 12.20 462,038 +1.08(+9.71%)
Jun 01, 2021 11.44 11.52 10.64 11.12 384,030 +0.00(+0.00%)
May 28, 2021 11.24 11.92 11.04 11.12 376,657 -0.24(-2.11%)
May 27, 2021 11.64 11.76 10.76 11.36 620,893 +0.04(+0.35%)
May 26, 2021 10.40 11.84 10.40 11.32 371,291 +0.80(+7.60%)
May 25, 2021 10.84 11.12 10.40 10.52 346,839 -0.44(-4.01%)
May 24, 2021 11.56 11.64 10.66 10.96 427,540 -0.40(-3.52%)
May 21, 2021 11.40 11.84 11.20 11.36 298,802 -0.24(-2.07%)
May 20, 2021 11.92 12.32 11.08 11.60 464,499 +0.12(+1.05%)
May 19, 2021 11.44 12.18 11.20 11.48 621,959 -0.36(-3.04%)
May 18, 2021 11.48 12.68 10.64 11.84 883,127 +0.52(+4.59%)
May 17, 2021 9.320 11.80 9.000 11.32 1,560,867 +2.20(+24.12%)
May 14, 2021 8.920 10.28 8.480 9.120 1,682,609 -2.16(-19.15%)
May 13, 2021 12.12 12.32 11.00 11.28 736,336 -0.60(-5.05%)
May 12, 2021 12.40 12.72 11.88 11.88 292,432 -0.96(-7.48%)
May 11, 2021 10.88 13.00 10.80 12.84 445,707 +0.72(+5.94%)
May 10, 2021 14.04 14.12 12.08 12.12 566,066 -2.08(-14.65%)
May 07, 2021 13.44 14.48 13.44 14.20 345,587 +1.04(+7.90%)
May 06, 2021 14.04 14.35 13.02 13.16 572,030 -1.00(-7.06%)
May 05, 2021 14.84 15.00 13.96 14.16 247,731 -0.64(-4.32%)
May 04, 2021 14.04 14.96 13.68 14.80 448,165 +0.56(+3.93%)
May 03, 2021 14.76 14.80 14.04 14.24 425,203 -0.44(-3.00%)
Apr 30, 2021 14.88 15.32 14.56 14.68 268,700 -0.48(-3.17%)
Apr 29, 2021 16.04 16.12 14.48 15.16 427,051 -0.72(-4.53%)
Apr 28, 2021 15.60 16.52 15.16 15.88 710,255 +0.44(+2.85%)
Apr 27, 2021 15.48 16.00 14.92 15.44 375,974 -0.16(-1.03%)
Apr 26, 2021 15.28 15.88 14.68 15.60 389,226 +0.44(+2.90%)
Apr 23, 2021 14.44 15.32 14.44 15.16 281,125 +0.60(+4.12%)
Apr 22, 2021 14.12 15.40 13.92 14.56 490,416 +0.20(+1.39%)
Apr 21, 2021 13.36 14.48 13.08 14.36 564,028 +1.00(+7.49%)
Apr 20, 2021 14.04 14.64 12.92 13.36 781,904 -0.84(-5.92%)
Apr 19, 2021 14.68 15.28 14.16 14.20 655,419 -0.76(-5.08%)
Apr 16, 2021 15.44 15.56 14.08 14.96 678,550 -0.72(-4.59%)
Apr 15, 2021 17.40 17.64 15.40 15.68 677,964 -1.04(-6.22%)
Apr 14, 2021 18.64 19.36 16.44 16.72 1,070,526 -2.04(-10.87%)
Apr 13, 2021 22.32 22.32 18.24 18.76 3,350,556 -2.56(-12.01%)
Apr 12, 2021 20.20 21.76 17.68 21.32 2,702,554 +0.88(+4.31%)
Apr 09, 2021 19.80 20.60 19.00 20.44 917,750 +0.28(+1.39%)
Apr 08, 2021 18.00 20.72 17.00 20.16 1,806,256 +1.88(+10.28%)
Apr 07, 2021 18.00 21.12 17.80 18.28 1,838,458 +0.00(+0.00%)
Apr 06, 2021 18.36 18.44 17.12 18.28 657,632 +0.40(+2.24%)
Apr 05, 2021 16.04 18.44 15.84 17.88 1,168,047 +2.48(+16.10%)
Apr 01, 2021 15.28 15.76 14.24 15.40 453,850 +0.32(+2.12%)
Mar 31, 2021 15.08 16.68 14.84 15.08 1,186,068 -0.76(-4.80%)
Mar 30, 2021 15.60 15.84 14.44 15.84 662,588 +0.24(+1.54%)
Mar 29, 2021 16.36 17.60 15.20 15.60 1,396,073 -0.60(-3.70%)
Mar 26, 2021 17.20 18.08 15.66 16.20 926,625 -0.80(-4.71%)
Mar 25, 2021 14.72 17.64 14.48 17.00 898,163 +1.28(+8.14%)
Mar 24, 2021 17.84 17.92 15.36 15.72 597,621 -1.60(-9.24%)
Mar 23, 2021 17.92 18.00 16.80 17.32 455,948 -0.80(-4.42%)
Mar 22, 2021 18.24 18.80 17.04 18.12 622,908 +0.04(+0.22%)
Mar 19, 2021 16.84 18.36 16.36 18.08 737,175 +1.36(+8.13%)
Mar 18, 2021 17.20 17.88 16.36 16.72 390,936 -1.48(-8.13%)
Mar 17, 2021 15.80 18.88 15.20 18.20 563,503 +1.60(+9.64%)
Mar 16, 2021 18.24 18.24 16.04 16.60 377,929 -1.40(-7.78%)
Mar 15, 2021 17.80 18.36 17.32 18.00 438,771 +0.24(+1.35%)
Mar 12, 2021 16.00 18.08 15.64 17.76 497,275 +1.24(+7.51%)
Mar 11, 2021 16.04 16.88 15.52 16.52 487,341 +1.16(+7.55%)
Mar 10, 2021 16.40 17.12 14.84 15.36 548,024 -0.40(-2.54%)
Mar 09, 2021 14.00 16.24 13.84 15.76 487,699 +2.36(+17.61%)
Mar 08, 2021 13.24 15.04 12.68 13.40 627,163 +0.12(+0.90%)
Mar 05, 2021 14.04 14.68 10.88 13.28 1,040,225 -0.56(-4.05%)
Mar 04, 2021 15.36 15.76 13.00 13.84 971,821 -2.04(-12.85%)
Mar 03, 2021 16.80 17.36 15.24 15.88 610,702 -0.80(-4.80%)
Mar 02, 2021 17.32 17.88 16.48 16.68 268,678 -0.36(-2.11%)
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.