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

Metalla Royalty and Streaming Ltd (NY: MTA )

3.045 -0.105 (-3.33%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 23, 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 (%)
Apr 30, 2021 9.680 9.780 9.460 9.460 131,900 -0.27(-2.77%)
Apr 29, 2021 9.760 9.800 9.500 9.730 232,138 -0.09(-0.92%)
Apr 28, 2021 9.440 9.890 9.301 9.820 245,040 +0.28(+2.94%)
Apr 27, 2021 9.730 9.780 9.460 9.540 147,364 -0.20(-2.05%)
Apr 26, 2021 9.500 9.920 9.460 9.740 282,823 +0.34(+3.62%)
Apr 23, 2021 9.510 9.600 9.230 9.400 207,700 -0.02(-0.21%)
Apr 22, 2021 9.890 9.960 9.290 9.420 179,041 -0.36(-3.68%)
Apr 21, 2021 9.300 9.860 9.200 9.780 418,292 +0.53(+5.73%)
Apr 20, 2021 8.920 9.250 8.897 9.250 247,358 +0.37(+4.17%)
Apr 19, 2021 8.960 8.980 8.760 8.880 242,202 -0.03(-0.34%)
Apr 16, 2021 9.100 9.100 8.820 8.910 156,000 +0.02(+0.22%)
Apr 15, 2021 8.750 8.950 8.670 8.890 264,352 +0.24(+2.77%)
Apr 14, 2021 8.800 8.860 8.650 8.650 138,159 -0.18(-2.04%)
Apr 13, 2021 8.950 9.050 8.750 8.830 101,900 +0.08(+0.91%)
Apr 12, 2021 9.380 9.380 8.650 8.750 256,489 -0.60(-6.42%)
Apr 09, 2021 9.150 9.460 9.140 9.350 138,300 +0.12(+1.30%)
Apr 08, 2021 9.280 9.470 9.100 9.230 192,960 -0.03(-0.32%)
Apr 07, 2021 9.430 9.430 9.150 9.260 156,538 -0.13(-1.38%)
Apr 06, 2021 9.590 9.590 9.255 9.390 190,578 +0.18(+1.95%)
Apr 05, 2021 9.410 9.430 9.100 9.210 193,587 +0.00(+0.00%)
Apr 01, 2021 9.000 9.280 8.950 9.210 231,700 +0.33(+3.72%)
Mar 31, 2021 8.480 8.990 8.480 8.880 196,834 +0.59(+7.12%)
Mar 30, 2021 8.440 8.520 8.130 8.290 274,906 -0.14(-1.66%)
Mar 29, 2021 8.750 8.750 8.290 8.430 214,434 -0.27(-3.10%)
Mar 26, 2021 8.390 8.700 8.380 8.700 205,600 +0.42(+5.07%)
Mar 25, 2021 8.600 8.740 8.210 8.280 208,770 -0.17(-2.01%)
Mar 24, 2021 8.820 8.850 8.430 8.450 154,310 -0.32(-3.65%)
Mar 23, 2021 9.190 9.190 8.670 8.770 220,703 -0.36(-3.94%)
Mar 22, 2021 9.300 9.340 9.050 9.130 158,906 +0.10(+1.11%)
Mar 19, 2021 9.100 9.460 8.900 9.030 832,700 -0.02(-0.22%)
Mar 18, 2021 9.540 9.550 9.027 9.050 295,648 -0.54(-5.63%)
Mar 17, 2021 9.670 9.800 9.120 9.590 364,372 +0.06(+0.63%)
Mar 16, 2021 9.940 9.940 9.430 9.530 295,018 -0.37(-3.74%)
Mar 15, 2021 10.10 10.30 9.800 9.900 404,381 -0.02(-0.20%)
Mar 12, 2021 9.580 10.04 9.301 9.920 374,300 +0.16(+1.64%)
Mar 11, 2021 10.04 10.14 9.550 9.760 240,615 -0.07(-0.71%)
Mar 10, 2021 9.520 9.980 9.350 9.830 340,162 +0.35(+3.69%)
Mar 09, 2021 9.100 9.680 9.010 9.480 446,294 +0.90(+10.49%)
Mar 08, 2021 8.610 9.000 8.450 8.580 281,144 +0.21(+2.51%)
Mar 05, 2021 8.530 8.530 8.020 8.370 468,000 -0.09(-1.06%)
Mar 04, 2021 8.440 8.700 8.100 8.460 389,469 +0.04(+0.48%)
Mar 03, 2021 8.850 8.870 8.310 8.420 354,740 -0.54(-6.03%)
Mar 02, 2021 8.470 9.060 8.460 8.960 286,760 +0.50(+5.91%)
Mar 01, 2021 8.900 9.120 8.250 8.460 441,873 -0.23(-2.65%)
Feb 26, 2021 8.610 8.760 8.060 8.690 507,300 -0.04(-0.46%)
Feb 25, 2021 9.250 9.570 8.580 8.730 384,065 -0.58(-6.23%)
Feb 24, 2021 9.970 9.980 9.310 9.310 300,185 -0.11(-1.17%)
Feb 23, 2021 9.450 9.673 9.100 9.420 286,639 -0.14(-1.46%)
Feb 22, 2021 9.530 9.840 9.480 9.560 415,823 +0.09(+0.95%)
Feb 19, 2021 9.650 9.780 9.240 9.470 356,600 -0.17(-1.76%)
Feb 18, 2021 9.520 9.980 9.430 9.640 204,732 +0.16(+1.69%)
Feb 17, 2021 9.720 9.720 9.400 9.480 330,108 -0.37(-3.76%)
Feb 16, 2021 9.910 10.27 9.650 9.850 399,557 -0.24(-2.38%)
Feb 12, 2021 10.09 10.37 9.890 10.09 239,100 +0.09(+0.90%)
Feb 11, 2021 10.37 10.53 9.900 10.00 215,566 +0.16(+1.63%)
Feb 10, 2021 10.38 10.53 9.790 9.840 486,369 -0.50(-4.84%)
Feb 09, 2021 10.55 10.79 10.13 10.34 432,692 -0.22(-2.08%)
Feb 08, 2021 10.37 10.75 10.35 10.56 285,781 +0.31(+3.02%)
Feb 05, 2021 10.31 10.49 10.08 10.25 382,200 +0.00(+0.00%)
Feb 04, 2021 10.00 10.25 9.720 10.25 289,090 -0.02(-0.19%)
Feb 03, 2021 10.26 10.70 10.12 10.27 214,493 +0.04(+0.39%)
Feb 02, 2021 10.60 10.60 10.02 10.23 358,102 -0.75(-6.83%)
Feb 01, 2021 11.70 11.75 10.73 10.98 551,967 +0.23(+2.14%)
Jan 29, 2021 11.00 11.00 10.39 10.75 570,500 +0.43(+4.17%)
Jan 28, 2021 10.00 10.64 9.710 10.32 519,282 +0.87(+9.21%)
Jan 27, 2021 10.02 10.20 9.310 9.450 688,130 -0.79(-7.71%)
Jan 26, 2021 11.27 11.41 10.23 10.24 697,254 -1.03(-9.14%)
Jan 25, 2021 11.62 11.74 10.85 11.27 310,299 -0.28(-2.42%)
Jan 22, 2021 11.51 12.01 11.45 11.55 251,700 -0.34(-2.86%)
Jan 21, 2021 12.15 12.22 11.58 11.89 297,164 -0.24(-1.98%)
Jan 20, 2021 12.19 12.53 11.95 12.13 385,339 +0.05(+0.41%)
Jan 19, 2021 12.75 12.75 12.02 12.08 403,630 -0.09(-0.74%)
Jan 15, 2021 13.25 13.25 12.17 12.17 382,500 -0.98(-7.45%)
Jan 14, 2021 12.18 13.15 12.12 13.15 527,671 +1.05(+8.68%)
Jan 13, 2021 12.13 12.30 11.96 12.10 267,038 +0.12(+1.00%)
Jan 12, 2021 11.85 11.98 11.28 11.98 336,711 +0.35(+3.01%)
Jan 11, 2021 11.77 12.06 11.44 11.63 428,335 -0.56(-4.59%)
Jan 08, 2021 12.99 12.99 11.48 12.19 748,100 -0.91(-6.95%)
Jan 07, 2021 12.84 13.15 12.52 13.10 279,013 +0.07(+0.54%)
Jan 06, 2021 13.11 13.15 12.40 13.03 346,992 -0.02(-0.15%)
Jan 05, 2021 12.75 13.37 12.51 13.05 390,237 +0.41(+3.24%)
Jan 04, 2021 13.50 13.50 12.40 12.64 583,348 +0.08(+0.64%)
Dec 31, 2020 12.56 12.56 12.56 279,702 +0.97(+8.37%)
Dec 30, 2020 11.06 11.72 10.78 11.59 279,702 +0.62(+5.65%)
Dec 29, 2020 11.56 11.66 10.93 10.97 233,807 -0.54(-4.69%)
Dec 28, 2020 11.61 11.83 11.34 11.51 274,322 +0.19(+1.68%)
Dec 24, 2020 11.29 11.39 11.15 11.32 122,500 +0.10(+0.89%)
Dec 23, 2020 11.51 11.61 11.22 11.22 237,913 -0.21(-1.84%)
Dec 22, 2020 11.43 11.54 11.28 11.43 303,338 +0.07(+0.62%)
Dec 21, 2020 11.36 11.68 11.32 11.36 429,178 -0.28(-2.41%)
Dec 18, 2020 11.74 11.75 11.13 11.64 3,640,900 -0.06(-0.51%)
Dec 17, 2020 12.29 12.36 11.50 11.70 488,319 -0.20(-1.68%)
Dec 16, 2020 11.31 12.05 11.23 11.90 867,092 +0.59(+5.22%)
Dec 15, 2020 11.40 11.48 11.03 11.31 562,193 -0.17(-1.48%)
Dec 14, 2020 10.20 11.59 10.20 11.48 1,054,032 +1.25(+12.22%)
Dec 11, 2020 9.510 10.58 9.510 10.23 768,600 +0.67(+7.01%)
Dec 10, 2020 9.640 9.940 9.440 9.560 185,997 -0.09(-0.93%)
Dec 09, 2020 10.11 10.11 9.520 9.650 294,273 -0.45(-4.46%)
Dec 08, 2020 9.950 10.58 9.700 10.10 467,565 +0.26(+2.64%)
Dec 07, 2020 9.500 9.930 9.400 9.840 269,189 +0.35(+3.69%)
Dec 04, 2020 9.470 9.670 9.210 9.490 143,300 +0.07(+0.74%)
Dec 03, 2020 9.860 9.860 9.310 9.420 257,802 -0.34(-3.48%)
Dec 02, 2020 9.440 9.790 9.300 9.760 273,812 +0.46(+4.95%)
Dec 01, 2020 9.010 9.500 8.930 9.300 258,392 +0.61(+7.02%)
Nov 30, 2020 8.550 8.780 8.390 8.690 203,123 -0.04(-0.52%)
Nov 27, 2020 8.890 8.990 8.691 8.735 122,700 -0.18(-1.96%)
Nov 25, 2020 9.110 9.120 8.860 8.910 202,900 -0.20(-2.20%)
Nov 24, 2020 8.670 9.300 8.400 9.110 289,197 +0.34(+3.88%)
Nov 23, 2020 9.230 9.230 8.500 8.770 248,021 -0.48(-5.19%)
Nov 20, 2020 8.890 9.440 8.740 9.250 254,200 +0.42(+4.76%)
Nov 19, 2020 8.640 8.930 8.460 8.830 330,881 +0.00(+0.00%)
Nov 18, 2020 9.150 9.160 8.710 8.830 290,708 -0.39(-4.23%)
Nov 17, 2020 9.440 9.460 9.040 9.220 172,445 -0.04(-0.43%)
Nov 16, 2020 9.530 9.530 9.200 9.260 228,319 -0.27(-2.83%)
Nov 13, 2020 9.510 9.830 9.446 9.530 213,900 +0.23(+2.47%)
Nov 12, 2020 9.290 9.650 9.110 9.300 223,971 +0.10(+1.09%)
Nov 11, 2020 9.600 9.750 9.000 9.200 306,596 -0.25(-2.65%)
Nov 10, 2020 9.660 10.15 9.450 9.450 311,289 -0.09(-0.94%)
Nov 09, 2020 9.800 9.880 8.920 9.540 527,604 -0.29(-2.95%)
Nov 06, 2020 9.500 10.06 9.500 9.830 775,500 +0.68(+7.43%)
Nov 05, 2020 8.170 9.150 8.100 9.150 585,102 +1.33(+17.01%)
Nov 04, 2020 7.900 7.900 7.560 7.820 113,490 -0.01(-0.13%)
Nov 03, 2020 7.750 7.920 7.650 7.830 157,395 +0.29(+3.85%)
Nov 02, 2020 7.480 7.660 7.360 7.540 168,600 +0.11(+1.48%)
Oct 30, 2020 7.800 7.900 7.330 7.430 149,200 -0.17(-2.24%)
Oct 29, 2020 7.410 7.600 7.350 7.600 106,871 +0.20(+2.70%)
Oct 28, 2020 7.530 7.573 7.350 7.400 262,915 -0.38(-4.88%)
Oct 27, 2020 7.560 7.798 7.510 7.780 117,031 +0.22(+2.91%)
Oct 26, 2020 7.950 8.070 7.510 7.560 193,399 -0.30(-3.82%)
Oct 23, 2020 8.200 8.200 7.850 7.860 104,500 -0.19(-2.36%)
Oct 22, 2020 8.050 8.200 7.840 8.050 142,924 -0.10(-1.23%)
Oct 21, 2020 8.210 8.440 8.060 8.150 128,876 -0.03(-0.37%)
Oct 20, 2020 8.190 8.310 8.060 8.180 112,824 -0.04(-0.49%)
Oct 19, 2020 8.360 8.380 8.110 8.220 227,383 -0.09(-1.08%)
Oct 16, 2020 8.360 8.440 8.120 8.310 183,400 +0.09(+1.09%)
Oct 15, 2020 8.180 8.440 8.110 8.220 113,111 -0.10(-1.20%)
Oct 14, 2020 8.500 8.630 8.300 8.320 223,789 -0.09(-1.07%)
Oct 13, 2020 8.880 8.900 8.260 8.410 312,784 -0.39(-4.43%)
Oct 12, 2020 8.560 8.880 8.450 8.800 418,846 +0.43(+5.14%)
Oct 09, 2020 7.850 8.370 7.650 8.370 364,900 +0.82(+10.86%)
Oct 08, 2020 7.680 7.790 7.500 7.550 120,210 -0.05(-0.66%)
Oct 07, 2020 7.500 7.600 7.281 7.600 194,476 +0.22(+2.98%)
Oct 06, 2020 7.700 7.700 7.270 7.380 233,168 -0.17(-2.25%)
Oct 05, 2020 7.650 7.850 7.530 7.550 203,024 -0.15(-1.95%)
Oct 02, 2020 8.030 8.030 7.630 7.700 145,000 -0.33(-4.11%)
Oct 01, 2020 8.080 8.080 7.820 8.030 127,459 +0.14(+1.77%)
Sep 30, 2020 8.000 8.110 7.700 7.890 223,076 -0.21(-2.59%)
Sep 29, 2020 8.200 8.250 7.910 8.100 184,789 +0.04(+0.50%)
Sep 28, 2020 7.820 8.180 7.700 8.060 209,090 +0.25(+3.20%)
Sep 25, 2020 7.910 8.025 7.533 7.810 156,600 -0.03(-0.38%)
Sep 24, 2020 7.440 8.000 7.050 7.840 347,258 +0.33(+4.39%)
Sep 23, 2020 8.000 8.120 7.440 7.510 462,590 -0.61(-7.51%)
Sep 22, 2020 8.300 8.450 8.045 8.120 215,031 -0.07(-0.85%)
Sep 21, 2020 8.270 8.330 8.000 8.190 296,433 -0.23(-2.73%)
Sep 18, 2020 8.350 8.660 8.275 8.420 223,600 +0.03(+0.36%)
Sep 17, 2020 8.350 8.600 8.200 8.390 201,363 +0.04(+0.48%)
Sep 16, 2020 8.680 8.680 8.200 8.350 280,368 -0.11(-1.30%)
Sep 15, 2020 8.430 8.570 8.050 8.460 356,516 +0.29(+3.55%)
Sep 14, 2020 8.300 8.300 8.080 8.170 296,498 +0.03(+0.37%)
Sep 11, 2020 8.470 8.560 8.065 8.140 329,800 -0.44(-5.13%)
Sep 10, 2020 8.840 8.930 8.300 8.580 388,252 +0.03(+0.35%)
Sep 09, 2020 8.420 8.880 8.250 8.550 324,962 +0.16(+1.91%)
Sep 08, 2020 8.330 8.490 8.030 8.390 316,854 -0.23(-2.67%)
Sep 04, 2020 8.960 8.960 8.140 8.620 355,500 -0.13(-1.49%)
Sep 03, 2020 9.050 9.220 8.650 8.750 286,945 -0.32(-3.53%)
Sep 02, 2020 9.620 9.620 8.920 9.070 352,586 -0.55(-5.72%)
Sep 01, 2020 9.420 9.730 8.951 9.620 596,684 +0.49(+5.37%)
Aug 31, 2020 8.930 9.280 8.720 9.130 310,490 +0.45(+5.18%)
Aug 28, 2020 8.410 8.914 8.410 8.680 183,700 +0.08(+0.93%)
Aug 27, 2020 8.590 8.800 8.260 8.600 202,045 +0.17(+2.02%)
Aug 26, 2020 8.060 8.630 8.060 8.430 235,881 +0.41(+5.11%)
Aug 25, 2020 8.000 8.370 8.000 8.020 364,624 +0.02(+0.25%)
Aug 24, 2020 9.110 9.220 7.840 8.000 603,068 -0.80(-9.09%)
Aug 21, 2020 9.160 9.160 8.700 8.800 232,500 -0.47(-5.07%)
Aug 20, 2020 9.000 9.350 8.860 9.270 194,441 +0.16(+1.76%)
Aug 19, 2020 9.210 9.410 8.690 9.110 413,609 -0.19(-2.04%)
Aug 18, 2020 9.700 9.780 9.141 9.300 360,214 -0.21(-2.21%)
Aug 17, 2020 9.600 9.870 9.190 9.510 395,001 +0.00(+0.00%)
Aug 14, 2020 9.990 9.990 9.210 9.510 373,100 -0.22(-2.26%)
Aug 13, 2020 9.380 9.880 9.310 9.730 464,491 +0.49(+5.30%)
Aug 12, 2020 8.950 9.660 8.950 9.240 509,614 +0.43(+4.88%)
Aug 11, 2020 9.250 9.610 8.450 8.810 970,767 -1.04(-10.56%)
Aug 10, 2020 9.500 10.11 9.210 9.850 868,400 +0.69(+7.53%)
Aug 07, 2020 9.050 9.250 8.590 9.160 545,300 +0.31(+3.50%)
Aug 06, 2020 9.240 9.300 8.620 8.850 503,752 -0.21(-2.32%)
Aug 05, 2020 9.900 9.945 8.900 9.060 769,050 +0.08(+0.89%)
Aug 04, 2020 8.700 9.170 8.640 8.980 893,954 +0.56(+6.65%)
Aug 03, 2020 8.360 9.450 8.140 8.420 785,550 +0.48(+6.05%)
Jul 31, 2020 7.690 8.160 7.560 7.940 484,900 +0.37(+4.89%)
Jul 30, 2020 7.430 7.700 6.990 7.570 458,591 -0.03(-0.39%)
Jul 29, 2020 7.670 7.740 7.150 7.600 410,170 +0.34(+4.68%)
Jul 28, 2020 6.770 7.650 6.750 7.260 743,642 +0.51(+7.56%)
Jul 27, 2020 6.790 6.790 6.500 6.750 653,269 +0.64(+10.47%)
Jul 24, 2020 6.000 6.290 6.000 6.110 261,100 +0.18(+3.04%)
Jul 23, 2020 6.300 6.350 5.820 5.930 601,446 -0.33(-5.27%)
Jul 22, 2020 6.290 6.350 6.090 6.260 409,690 +0.18(+2.96%)
Jul 21, 2020 5.950 6.200 5.860 6.080 614,272 +0.28(+4.83%)
Jul 20, 2020 5.730 5.830 5.520 5.800 423,202 +0.20(+3.57%)
Jul 17, 2020 5.450 5.640 5.350 5.600 294,800 +0.23(+4.28%)
Jul 16, 2020 5.430 5.470 5.310 5.370 148,182 -0.06(-1.10%)
Jul 15, 2020 5.240 5.430 5.240 5.430 173,609 +0.17(+3.23%)
Jul 14, 2020 5.280 5.360 5.170 5.260 242,497 +0.01(+0.19%)
Jul 13, 2020 5.400 5.430 5.200 5.250 348,492 -0.02(-0.38%)
Jul 10, 2020 5.540 5.550 5.200 5.270 360,600 -0.20(-3.66%)
Jul 09, 2020 5.400 5.510 5.260 5.470 373,449 +0.11(+2.05%)
Jul 08, 2020 5.250 5.430 5.230 5.360 358,394 +0.16(+3.08%)
Jul 07, 2020 5.270 5.390 5.130 5.200 400,698 -0.07(-1.33%)
Jul 06, 2020 5.260 5.390 5.200 5.270 317,963 +0.07(+1.35%)
Jul 02, 2020 5.170 5.270 5.150 5.200 336,500 +0.02(+0.39%)
Jul 01, 2020 5.450 5.450 5.060 5.180 283,962 -0.12(-2.26%)
Jun 30, 2020 5.330 5.410 5.220 5.300 466,101 +0.08(+1.53%)
Jun 29, 2020 5.290 5.390 5.060 5.220 273,909 -0.11(-2.06%)
Jun 26, 2020 5.420 5.420 5.200 5.330 372,800 -0.09(-1.66%)
Jun 25, 2020 5.430 5.430 5.210 5.420 286,532 -0.01(-0.18%)
Jun 24, 2020 5.650 5.650 5.280 5.430 340,298 +0.00(+0.00%)
Jun 23, 2020 5.660 5.730 5.430 5.430 979,140 -0.60(-9.95%)
Jun 22, 2020 5.850 6.030 5.850 6.030 230,666 +0.29(+5.05%)
Jun 19, 2020 5.710 5.980 5.690 5.740 154,300 +0.07(+1.23%)
Jun 18, 2020 5.790 5.880 5.600 5.670 84,846 -0.11(-1.90%)
Jun 17, 2020 5.820 5.920 5.750 5.780 53,565 -0.02(-0.34%)
Jun 16, 2020 5.850 5.980 5.750 5.800 82,524 -0.02(-0.34%)
Jun 15, 2020 5.600 5.921 5.510 5.820 135,087 +0.20(+3.56%)
Jun 12, 2020 5.800 5.960 5.590 5.620 120,100 +0.03(+0.54%)
Jun 11, 2020 5.900 6.060 5.510 5.590 196,369 -0.45(-7.45%)
Jun 10, 2020 6.140 6.170 5.670 6.040 247,137 +0.04(+0.67%)
Jun 09, 2020 6.030 6.030 5.800 6.000 113,415 +0.00(+0.00%)
Jun 08, 2020 5.850 6.100 5.750 6.000 155,742 +0.34(+6.01%)
Jun 05, 2020 5.890 5.890 5.520 5.660 179,000 -0.15(-2.58%)
Jun 04, 2020 5.700 6.100 5.700 5.810 215,751 +0.16(+2.83%)
Jun 03, 2020 5.900 5.900 5.390 5.650 155,759 -0.14(-2.42%)
Jun 02, 2020 6.170 6.170 5.660 5.790 266,422 -0.29(-4.77%)
Jun 01, 2020 6.020 6.280 5.910 6.080 397,691 +0.15(+2.53%)
May 29, 2020 5.890 6.000 5.750 5.930 277,900 +0.23(+4.04%)
May 28, 2020 5.640 5.900 5.571 5.700 167,686 +0.11(+1.97%)
May 27, 2020 5.590 5.590 5.350 5.590 184,918 +0.07(+1.27%)
May 26, 2020 5.880 5.890 5.320 5.520 255,542 -0.06(-1.08%)
May 22, 2020 5.710 5.710 5.410 5.580 95,700 +0.04(+0.72%)
May 21, 2020 5.720 5.720 5.320 5.540 157,006 -0.17(-2.98%)
May 20, 2020 5.690 5.750 5.510 5.710 234,478 +0.16(+2.88%)
May 19, 2020 5.450 5.690 5.400 5.550 304,713 -0.07(-1.25%)
May 18, 2020 5.410 5.650 5.300 5.620 285,205 +0.42(+8.08%)
May 15, 2020 5.160 5.240 5.070 5.200 236,000 +0.28(+5.69%)
May 14, 2020 4.590 5.000 4.590 4.920 172,735 +0.27(+5.81%)
May 13, 2020 4.800 4.890 4.580 4.650 214,373 -0.17(-3.49%)
May 12, 2020 5.100 5.100 4.720 4.818 298,589 -0.18(-3.64%)
May 11, 2020 5.250 5.330 4.920 5.000 280,285 -0.23(-4.40%)
May 08, 2020 5.500 5.500 5.140 5.230 201,500 -0.21(-3.86%)
May 07, 2020 5.320 5.500 5.150 5.440 157,712 +0.14(+2.64%)
May 06, 2020 5.380 5.380 5.130 5.300 104,335 +0.00(+0.00%)
May 05, 2020 5.310 5.350 5.100 5.300 227,376 -0.07(-1.30%)
May 04, 2020 5.660 5.660 5.290 5.370 219,883 -0.13(-2.36%)
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.