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

Astronics Cp (NQ: ATRO )

18.47 -0.14 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 18.10 18.22 17.81 18.04 325,683 +0.07(+0.39%)
Mar 30, 2021 17.54 18.27 17.40 17.97 196,007 +0.50(+2.86%)
Mar 29, 2021 17.17 17.80 17.08 17.47 194,132 +0.14(+0.81%)
Mar 26, 2021 17.69 17.94 17.00 17.33 170,400 +0.07(+0.41%)
Mar 25, 2021 16.34 17.36 15.97 17.26 232,800 +0.60(+3.60%)
Mar 24, 2021 17.29 18.02 16.65 16.66 231,987 -0.37(-2.17%)
Mar 23, 2021 18.18 18.18 16.80 17.03 316,101 -1.39(-7.55%)
Mar 22, 2021 18.76 18.83 18.04 18.42 286,435 -0.36(-1.92%)
Mar 19, 2021 19.16 19.30 18.11 18.78 485,200 -0.22(-1.16%)
Mar 18, 2021 18.59 19.57 17.86 19.00 426,509 +0.35(+1.88%)
Mar 17, 2021 17.73 18.65 17.58 18.65 205,815 +0.88(+4.95%)
Mar 16, 2021 17.95 17.95 17.23 17.77 267,690 -0.10(-0.56%)
Mar 15, 2021 18.68 18.95 17.61 17.87 438,150 -0.54(-2.93%)
Mar 12, 2021 17.34 18.58 17.34 18.41 296,600 +1.17(+6.79%)
Mar 11, 2021 16.70 17.25 16.40 17.24 181,392 +0.72(+4.36%)
Mar 10, 2021 16.14 17.05 15.84 16.52 298,225 +0.91(+5.83%)
Mar 09, 2021 15.67 15.99 15.38 15.61 216,056 -0.18(-1.14%)
Mar 08, 2021 15.88 16.32 15.41 15.79 237,144 +0.02(+0.13%)
Mar 05, 2021 16.10 16.33 14.79 15.77 281,900 -0.01(-0.06%)
Mar 04, 2021 16.42 17.16 15.12 15.78 356,184 -0.60(-3.66%)
Mar 03, 2021 15.72 17.08 15.69 16.38 344,875 +0.80(+5.13%)
Mar 02, 2021 16.32 16.74 15.58 15.58 196,664 -0.87(-5.26%)
Mar 01, 2021 16.39 16.67 16.10 16.45 227,437 +0.64(+4.08%)
Feb 26, 2021 16.43 16.61 15.52 15.80 355,300 -0.50(-3.07%)
Feb 25, 2021 17.69 17.69 16.05 16.30 392,534 -1.27(-7.23%)
Feb 24, 2021 16.08 17.65 15.98 17.57 385,544 +1.62(+10.16%)
Feb 23, 2021 16.80 17.00 14.87 15.95 627,666 -1.57(-8.96%)
Feb 22, 2021 16.54 17.77 16.53 17.52 294,882 +0.92(+5.54%)
Feb 19, 2021 16.47 16.83 16.33 16.60 152,900 +0.35(+2.15%)
Feb 18, 2021 16.67 16.90 16.10 16.25 201,865 -0.52(-3.10%)
Feb 17, 2021 16.20 16.80 15.67 16.77 224,009 +0.63(+3.90%)
Feb 16, 2021 16.00 16.25 15.83 16.14 228,352 +0.40(+2.54%)
Feb 12, 2021 15.55 15.95 15.29 15.74 244,500 +0.18(+1.16%)
Feb 11, 2021 15.36 15.83 15.05 15.56 250,894 +0.21(+1.37%)
Feb 10, 2021 15.40 15.68 15.20 15.35 243,016 +0.18(+1.19%)
Feb 09, 2021 14.81 15.29 14.44 15.17 481,279 +0.36(+2.43%)
Feb 08, 2021 14.29 14.84 14.14 14.81 386,626 +0.73(+5.18%)
Feb 05, 2021 14.26 14.31 13.99 14.08 148,600 +0.07(+0.50%)
Feb 04, 2021 13.76 14.08 13.64 14.01 183,186 +0.40(+2.94%)
Feb 03, 2021 13.16 13.65 13.16 13.61 211,986 +0.52(+3.97%)
Feb 02, 2021 12.58 13.15 12.31 13.09 206,758 +0.80(+6.51%)
Feb 01, 2021 12.59 12.80 12.11 12.29 278,311 -0.17(-1.36%)
Jan 29, 2021 13.50 13.50 12.41 12.46 285,600 -0.89(-6.67%)
Jan 28, 2021 13.78 13.96 13.11 13.35 333,630 -0.18(-1.33%)
Jan 27, 2021 14.01 14.31 13.46 13.53 358,824 -0.86(-5.98%)
Jan 26, 2021 14.29 14.61 14.15 14.39 441,537 +0.36(+2.57%)
Jan 25, 2021 14.64 14.66 13.89 14.03 931,969 -0.64(-4.36%)
Jan 22, 2021 14.23 14.80 14.03 14.67 274,100 +0.22(+1.52%)
Jan 21, 2021 14.55 14.55 14.07 14.45 384,806 -0.05(-0.34%)
Jan 20, 2021 14.58 14.64 14.41 14.50 233,794 -0.02(-0.14%)
Jan 19, 2021 14.42 14.56 14.24 14.52 241,534 +0.38(+2.69%)
Jan 15, 2021 14.07 14.18 13.80 14.14 334,100 -0.24(-1.67%)
Jan 14, 2021 14.25 14.72 14.09 14.38 412,749 +0.38(+2.71%)
Jan 13, 2021 13.31 14.09 13.22 14.00 376,280 +0.61(+4.56%)
Jan 12, 2021 12.97 13.42 12.97 13.39 176,761 +0.48(+3.72%)
Jan 11, 2021 12.85 13.38 12.80 12.91 177,886 -0.23(-1.75%)
Jan 08, 2021 12.92 13.18 12.45 13.14 321,600 +0.43(+3.38%)
Jan 07, 2021 13.12 13.20 12.65 12.71 163,439 -0.31(-2.38%)
Jan 06, 2021 12.77 13.44 12.58 13.02 460,899 +0.55(+4.41%)
Jan 05, 2021 12.12 12.70 12.12 12.47 207,113 +0.33(+2.72%)
Jan 04, 2021 13.34 13.34 12.00 12.14 262,401 -1.09(-8.24%)
Dec 31, 2020 13.23 13.23 13.23 191,443 +0.08(+0.61%)
Dec 30, 2020 12.82 13.40 12.82 13.15 191,443 +0.40(+3.14%)
Dec 29, 2020 13.65 13.65 12.58 12.75 310,839 -0.89(-6.52%)
Dec 28, 2020 13.25 14.11 13.21 13.64 353,658 +0.56(+4.28%)
Dec 24, 2020 13.03 13.50 12.75 13.08 381,500 -0.01(-0.08%)
Dec 23, 2020 12.13 13.13 12.00 13.09 379,863 +1.14(+9.54%)
Dec 22, 2020 12.12 12.17 11.71 11.95 205,641 -0.03(-0.25%)
Dec 21, 2020 11.85 12.29 11.79 11.98 437,137 -0.42(-3.39%)
Dec 18, 2020 12.28 12.59 12.03 12.40 516,000 +0.14(+1.14%)
Dec 17, 2020 11.93 12.37 11.80 12.26 260,327 +0.31(+2.59%)
Dec 16, 2020 12.13 12.34 11.71 11.95 287,538 -0.14(-1.16%)
Dec 15, 2020 11.79 12.17 11.57 12.09 236,124 +0.45(+3.87%)
Dec 14, 2020 11.91 12.22 11.59 11.64 229,992 -0.04(-0.34%)
Dec 11, 2020 12.03 12.03 11.48 11.68 270,000 -0.44(-3.63%)
Dec 10, 2020 12.01 12.34 11.92 12.12 316,206 -0.08(-0.66%)
Dec 09, 2020 12.83 12.95 11.78 12.20 353,982 -0.42(-3.33%)
Dec 08, 2020 12.36 12.73 12.22 12.62 354,709 +0.14(+1.12%)
Dec 07, 2020 13.12 13.24 12.36 12.48 456,241 -0.67(-5.10%)
Dec 04, 2020 12.90 13.18 12.65 13.15 381,200 +0.46(+3.62%)
Dec 03, 2020 12.86 12.94 12.31 12.69 430,709 +0.19(+1.52%)
Dec 02, 2020 11.80 12.59 11.50 12.50 393,948 +0.48(+3.99%)
Dec 01, 2020 12.40 12.65 11.98 12.02 379,449 +0.60(+5.25%)
Nov 30, 2020 12.20 12.20 11.25 11.42 1,050,286 -0.88(-7.15%)
Nov 27, 2020 12.64 12.73 11.92 12.30 202,100 -0.25(-1.99%)
Nov 25, 2020 12.38 12.82 11.95 12.55 378,700 -0.09(-0.71%)
Nov 24, 2020 13.46 13.60 11.95 12.64 888,882 -0.18(-1.40%)
Nov 23, 2020 12.27 13.15 11.84 12.82 1,083,121 +1.54(+13.65%)
Nov 20, 2020 10.33 11.45 10.31 11.28 1,325,900 +1.78(+18.74%)
Nov 19, 2020 9.200 9.540 8.990 9.500 352,131 +0.21(+2.26%)
Nov 18, 2020 9.760 10.12 9.200 9.290 586,615 +0.00(+0.00%)
Nov 17, 2020 9.010 9.330 8.550 9.290 375,951 +0.03(+0.32%)
Nov 16, 2020 9.080 9.470 9.050 9.260 503,043 +0.55(+6.31%)
Nov 13, 2020 7.760 8.760 7.754 8.710 292,300 +1.07(+14.01%)
Nov 12, 2020 8.190 8.190 7.520 7.640 586,523 -0.76(-9.05%)
Nov 11, 2020 8.930 8.930 8.280 8.400 652,698 -0.45(-5.08%)
Nov 10, 2020 8.770 9.210 8.660 8.850 772,738 +0.35(+4.12%)
Nov 09, 2020 7.630 8.920 7.550 8.500 1,247,595 +1.71(+25.18%)
Nov 06, 2020 6.840 6.880 6.735 6.790 239,100 -0.02(-0.29%)
Nov 05, 2020 6.770 6.900 6.742 6.810 208,215 +0.05(+0.74%)
Nov 04, 2020 6.870 7.170 6.540 6.760 278,397 -0.21(-3.01%)
Nov 03, 2020 6.840 7.120 6.722 6.970 372,830 +0.26(+3.87%)
Nov 02, 2020 6.510 6.740 6.320 6.710 363,884 +0.31(+4.84%)
Oct 30, 2020 6.920 7.150 6.299 6.400 395,500 -0.52(-7.51%)
Oct 29, 2020 6.680 7.060 6.560 6.920 263,885 +0.30(+4.53%)
Oct 28, 2020 6.810 7.000 6.610 6.620 955,740 -0.38(-5.43%)
Oct 27, 2020 7.100 7.150 6.950 7.000 191,957 -0.14(-1.96%)
Oct 26, 2020 7.580 7.627 7.050 7.140 305,585 -0.38(-5.05%)
Oct 23, 2020 7.590 7.650 7.400 7.520 213,000 +0.00(+0.00%)
Oct 22, 2020 7.450 7.620 7.390 7.520 148,135 +0.08(+1.08%)
Oct 21, 2020 7.630 7.650 7.410 7.440 119,289 -0.19(-2.49%)
Oct 20, 2020 7.630 7.740 7.570 7.630 151,572 +0.12(+1.60%)
Oct 19, 2020 7.770 7.930 7.490 7.510 163,170 -0.23(-2.97%)
Oct 16, 2020 7.840 7.880 7.670 7.740 227,900 -0.03(-0.39%)
Oct 15, 2020 8.065 8.065 7.600 7.770 123,659 -0.14(-1.77%)
Oct 14, 2020 7.940 8.120 7.900 7.910 110,839 -0.06(-0.75%)
Oct 13, 2020 8.140 8.140 7.880 7.970 709,069 -0.32(-3.86%)
Oct 12, 2020 8.290 8.430 8.140 8.290 113,953 +0.05(+0.61%)
Oct 09, 2020 8.230 8.447 8.070 8.240 127,800 +0.15(+1.85%)
Oct 08, 2020 8.140 8.211 7.790 8.090 253,286 +0.02(+0.25%)
Oct 07, 2020 8.160 8.160 7.810 8.070 105,667 +0.33(+4.26%)
Oct 06, 2020 8.340 8.450 7.720 7.740 181,841 -0.46(-5.61%)
Oct 05, 2020 8.120 8.265 8.090 8.200 125,298 +0.15(+1.86%)
Oct 02, 2020 7.650 8.100 7.650 8.050 114,000 +0.14(+1.77%)
Oct 01, 2020 7.740 8.010 7.740 7.910 171,614 +0.19(+2.46%)
Sep 30, 2020 7.680 7.950 7.620 7.720 287,491 +0.02(+0.26%)
Sep 29, 2020 7.930 7.930 7.670 7.700 139,172 -0.29(-3.63%)
Sep 28, 2020 8.000 8.290 7.960 7.990 119,958 +0.12(+1.52%)
Sep 25, 2020 7.550 7.990 7.550 7.870 179,300 +0.27(+3.55%)
Sep 24, 2020 7.850 7.850 7.420 7.600 357,235 -0.30(-3.80%)
Sep 23, 2020 8.360 8.530 7.890 7.900 199,395 -0.42(-5.05%)
Sep 22, 2020 8.330 8.570 8.180 8.320 252,875 +0.06(+0.73%)
Sep 21, 2020 8.670 8.730 8.210 8.260 335,381 -0.74(-8.22%)
Sep 18, 2020 8.600 9.140 8.560 9.000 445,400 +0.46(+5.39%)
Sep 17, 2020 8.420 8.580 8.270 8.540 422,675 +0.02(+0.23%)
Sep 16, 2020 8.000 8.670 7.920 8.520 331,160 +0.54(+6.77%)
Sep 15, 2020 8.210 8.380 7.890 7.980 211,814 -0.16(-1.97%)
Sep 14, 2020 8.220 8.220 8.010 8.140 154,881 +0.00(+0.00%)
Sep 11, 2020 8.000 8.205 7.760 8.140 155,900 +0.22(+2.78%)
Sep 10, 2020 8.280 8.350 7.900 7.920 198,614 -0.34(-4.12%)
Sep 09, 2020 8.600 8.600 8.220 8.260 137,947 -0.23(-2.71%)
Sep 08, 2020 8.700 8.810 8.480 8.490 200,715 -0.34(-3.85%)
Sep 04, 2020 9.160 9.250 8.700 8.830 229,500 -0.09(-1.01%)
Sep 03, 2020 9.270 9.570 8.880 8.920 204,038 -0.37(-3.98%)
Sep 02, 2020 8.970 9.560 8.960 9.290 262,333 +0.33(+3.68%)
Sep 01, 2020 8.960 9.070 8.750 8.960 208,080 -0.08(-0.88%)
Aug 31, 2020 9.580 9.580 9.000 9.040 387,131 -0.64(-6.61%)
Aug 28, 2020 9.430 9.730 9.320 9.680 149,300 +0.38(+4.09%)
Aug 27, 2020 9.220 9.740 9.210 9.300 150,650 +0.08(+0.87%)
Aug 26, 2020 9.460 9.560 9.165 9.220 153,527 -0.23(-2.43%)
Aug 25, 2020 9.690 9.742 9.240 9.450 224,708 -0.13(-1.36%)
Aug 24, 2020 9.410 9.660 9.180 9.580 267,871 +0.26(+2.79%)
Aug 21, 2020 9.500 9.630 9.260 9.320 204,900 -0.30(-3.12%)
Aug 20, 2020 9.690 9.830 9.560 9.620 109,824 -0.23(-2.34%)
Aug 19, 2020 9.890 10.17 9.800 9.850 137,146 +0.02(+0.20%)
Aug 18, 2020 10.08 10.19 9.645 9.830 193,512 -0.25(-2.48%)
Aug 17, 2020 10.46 10.95 10.01 10.08 298,433 -0.25(-2.42%)
Aug 14, 2020 10.02 10.46 9.980 10.33 153,600 +0.16(+1.57%)
Aug 13, 2020 10.00 10.65 9.860 10.17 253,237 +0.04(+0.39%)
Aug 12, 2020 10.92 11.01 9.850 10.13 276,236 -0.59(-5.50%)
Aug 11, 2020 10.82 11.56 10.69 10.72 372,641 +0.12(+1.13%)
Aug 10, 2020 10.79 10.96 10.38 10.60 281,242 -0.09(-0.84%)
Aug 07, 2020 9.990 10.74 9.990 10.69 304,700 +0.57(+5.63%)
Aug 06, 2020 9.670 10.16 9.520 10.12 382,876 +0.48(+4.98%)
Aug 05, 2020 9.260 9.670 9.190 9.640 259,049 +0.48(+5.24%)
Aug 04, 2020 8.800 9.190 8.800 9.160 246,954 +0.42(+4.81%)
Aug 03, 2020 8.620 8.890 8.510 8.740 249,330 +0.04(+0.46%)
Jul 31, 2020 8.640 8.920 8.120 8.700 265,900 +0.06(+0.69%)
Jul 30, 2020 8.850 8.870 8.390 8.640 173,486 -0.17(-1.93%)
Jul 29, 2020 9.050 9.180 8.780 8.810 167,961 -0.22(-2.44%)
Jul 28, 2020 8.960 9.260 8.950 9.030 160,758 +0.04(+0.50%)
Jul 27, 2020 8.930 9.110 8.790 8.985 385,975 -0.04(-0.39%)
Jul 24, 2020 9.240 9.470 8.990 9.020 149,700 -0.29(-3.11%)
Jul 23, 2020 9.260 9.630 9.020 9.310 227,432 +0.05(+0.54%)
Jul 22, 2020 9.210 9.680 9.200 9.260 180,792 -0.02(-0.22%)
Jul 21, 2020 9.490 9.800 9.130 9.280 342,034 +0.30(+3.34%)
Jul 20, 2020 9.180 9.340 8.780 8.980 285,923 -0.34(-3.65%)
Jul 17, 2020 9.510 9.680 9.280 9.320 223,600 -0.19(-2.00%)
Jul 16, 2020 9.670 9.670 9.250 9.510 204,386 -0.19(-1.96%)
Jul 15, 2020 9.550 9.940 9.550 9.700 404,377 +0.51(+5.55%)
Jul 14, 2020 9.180 9.480 9.020 9.190 233,457 -0.04(-0.43%)
Jul 13, 2020 9.340 9.690 9.010 9.230 300,302 +0.03(+0.33%)
Jul 10, 2020 8.780 9.320 8.630 9.200 274,900 +0.35(+3.95%)
Jul 09, 2020 9.580 10.22 8.820 8.850 297,051 -0.82(-8.48%)
Jul 08, 2020 9.480 9.800 9.370 9.670 223,265 +0.11(+1.15%)
Jul 07, 2020 10.18 10.41 9.520 9.560 192,976 -0.81(-7.81%)
Jul 06, 2020 10.24 10.49 10.00 10.37 178,983 +0.46(+4.64%)
Jul 02, 2020 10.48 10.70 9.865 9.910 268,400 -0.20(-1.98%)
Jul 01, 2020 10.55 10.95 10.07 10.11 257,933 -0.45(-4.26%)
Jun 30, 2020 10.66 10.85 10.33 10.56 351,378 -0.24(-2.22%)
Jun 29, 2020 10.25 10.88 10.05 10.80 386,969 +0.77(+7.68%)
Jun 26, 2020 10.06 10.53 9.630 10.03 1,216,500 -0.05(-0.50%)
Jun 25, 2020 8.920 10.26 8.800 10.08 556,484 +0.78(+8.39%)
Jun 24, 2020 10.36 10.38 9.260 9.300 532,801 -1.32(-12.43%)
Jun 23, 2020 10.46 10.73 10.30 10.62 569,059 +0.34(+3.31%)
Jun 22, 2020 10.06 10.45 9.640 10.28 519,357 +0.19(+1.88%)
Jun 19, 2020 10.57 10.61 9.810 10.09 1,782,400 -0.19(-1.85%)
Jun 18, 2020 10.12 10.79 9.970 10.28 551,844 -0.11(-1.06%)
Jun 17, 2020 11.16 11.16 10.31 10.39 513,173 -0.76(-6.82%)
Jun 16, 2020 11.83 11.99 10.93 11.15 676,393 +0.10(+0.90%)
Jun 15, 2020 10.47 11.05 9.880 11.05 875,535 -0.06(-0.54%)
Jun 12, 2020 11.22 11.46 10.68 11.11 536,000 +0.92(+9.08%)
Jun 11, 2020 10.71 11.36 10.15 10.19 624,567 -1.90(-15.76%)
Jun 10, 2020 13.31 13.35 11.37 12.09 552,874 -1.06(-8.06%)
Jun 09, 2020 15.01 15.30 13.08 13.15 749,958 -2.31(-14.94%)
Jun 08, 2020 15.89 16.80 15.05 15.46 1,032,120 +0.15(+0.98%)
Jun 05, 2020 13.64 15.57 13.64 15.31 934,900 +2.79(+22.28%)
Jun 04, 2020 11.81 12.66 11.42 12.52 700,646 +1.11(+9.73%)
Jun 03, 2020 9.730 11.54 9.690 11.41 708,766 +1.84(+19.23%)
Jun 02, 2020 9.490 9.830 9.470 9.570 638,654 +0.14(+1.48%)
Jun 01, 2020 9.170 9.750 9.130 9.430 391,593 +0.30(+3.29%)
May 29, 2020 9.160 9.450 8.670 9.130 657,900 -0.20(-2.14%)
May 28, 2020 9.770 9.770 9.110 9.330 641,085 -0.03(-0.32%)
May 27, 2020 9.850 10.05 9.200 9.360 623,663 -0.10(-1.06%)
May 26, 2020 9.470 9.750 9.320 9.460 341,387 +0.46(+5.11%)
May 22, 2020 9.430 9.430 8.800 9.000 186,700 -0.32(-3.43%)
May 21, 2020 9.250 9.500 9.200 9.320 210,069 +0.15(+1.64%)
May 20, 2020 8.820 9.350 8.810 9.170 231,359 +0.54(+6.26%)
May 19, 2020 8.840 9.090 8.360 8.630 329,395 -0.26(-2.92%)
May 18, 2020 8.140 8.950 8.140 8.890 298,441 +1.20(+15.60%)
May 15, 2020 7.600 7.940 7.530 7.690 204,100 -0.02(-0.26%)
May 14, 2020 7.580 7.970 7.100 7.710 252,820 -0.11(-1.41%)
May 13, 2020 8.360 8.430 7.560 7.820 295,728 -0.71(-8.32%)
May 12, 2020 8.320 9.090 8.320 8.530 402,517 +0.17(+2.03%)
May 11, 2020 8.770 8.820 7.940 8.360 769,352 -0.42(-4.73%)
May 08, 2020 8.120 8.940 8.120 8.775 506,600 +0.79(+9.82%)
May 07, 2020 7.250 8.120 7.250 7.990 556,197 +0.85(+11.90%)
May 06, 2020 7.700 7.950 7.090 7.140 618,255 -0.52(-6.73%)
May 05, 2020 8.020 8.320 7.640 7.655 402,380 -0.25(-3.10%)
May 04, 2020 8.620 8.710 7.840 7.900 450,223 -0.92(-10.43%)
May 01, 2020 8.790 9.225 8.530 8.820 312,600 -0.16(-1.78%)
Apr 30, 2020 9.340 9.760 8.970 8.980 271,317 -0.65(-6.75%)
Apr 29, 2020 9.240 9.900 9.240 9.630 382,785 +0.79(+8.94%)
Apr 28, 2020 8.840 9.180 8.490 8.840 342,597 +0.39(+4.62%)
Apr 27, 2020 8.060 8.630 8.000 8.450 213,269 +0.47(+5.89%)
Apr 24, 2020 8.070 8.290 7.670 7.980 177,500 -0.07(-0.87%)
Apr 23, 2020 7.760 8.350 7.700 8.050 438,246 +0.43(+5.64%)
Apr 22, 2020 7.850 8.090 7.600 7.620 248,490 -0.06(-0.78%)
Apr 21, 2020 7.800 8.050 7.630 7.680 195,410 -0.41(-5.07%)
Apr 20, 2020 7.900 8.300 7.760 8.090 332,836 +0.00(+0.00%)
Apr 17, 2020 8.070 8.600 7.970 8.090 488,500 +0.57(+7.58%)
Apr 16, 2020 8.550 8.550 7.470 7.520 326,979 -1.04(-12.15%)
Apr 15, 2020 8.400 8.700 8.030 8.560 309,355 -0.26(-2.95%)
Apr 14, 2020 9.280 9.550 8.730 8.820 402,378 -0.08(-0.90%)
Apr 13, 2020 9.490 9.660 8.765 8.900 342,455 -0.67(-7.00%)
Apr 09, 2020 9.550 10.22 9.460 9.570 478,200 +0.49(+5.40%)
Apr 08, 2020 8.900 9.600 8.620 9.080 629,172 +0.58(+6.82%)
Apr 07, 2020 8.910 9.500 8.220 8.500 631,833 +0.02(+0.24%)
Apr 06, 2020 7.840 8.530 7.740 8.480 514,284 +1.11(+15.06%)
Apr 03, 2020 7.770 8.096 7.120 7.370 441,200 -0.43(-5.51%)
Apr 02, 2020 7.340 8.260 7.220 7.800 481,837 +0.39(+5.26%)
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.