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

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.02 +0.09 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 14.02 14.05 13.94 14.01 114,792 +0.02(+0.15%)
Apr 29, 2021 14.07 14.10 13.89 13.99 282,712 -0.01(-0.10%)
Apr 28, 2021 13.95 14.03 13.92 14.00 143,942 +0.10(+0.72%)
Apr 27, 2021 13.82 13.93 13.81 13.90 131,469 +0.16(+1.15%)
Apr 26, 2021 13.82 13.91 13.74 13.74 221,310 -0.06(-0.42%)
Apr 23, 2021 13.58 13.84 13.53 13.80 106,732 +0.26(+1.91%)
Apr 22, 2021 13.58 13.69 13.53 13.54 198,463 -0.02(-0.16%)
Apr 21, 2021 13.38 13.60 13.25 13.56 168,340 +0.18(+1.34%)
Apr 20, 2021 13.53 13.53 13.26 13.38 438,023 -0.13(-0.96%)
Apr 19, 2021 13.67 13.71 13.50 13.51 158,326 -0.19(-1.41%)
Apr 16, 2021 13.72 13.79 13.71 13.71 82,133 +0.04(+0.26%)
Apr 15, 2021 13.73 13.73 13.58 13.67 151,467 +0.02(+0.16%)
Apr 14, 2021 13.67 13.84 13.64 13.65 283,255 -0.02(-0.16%)
Apr 13, 2021 13.62 13.71 13.50 13.67 136,355 +0.05(+0.37%)
Apr 12, 2021 13.54 13.62 13.52 13.62 157,931 +0.09(+0.69%)
Apr 09, 2021 13.56 13.56 13.50 13.53 157,179 -0.04(-0.32%)
Apr 08, 2021 13.50 13.57 13.41 13.57 126,583 +0.09(+0.69%)
Apr 07, 2021 13.52 13.52 13.38 13.48 108,991 +0.01(+0.05%)
Apr 06, 2021 13.53 13.57 13.46 13.47 154,401 -0.04(-0.27%)
Apr 05, 2021 13.63 13.63 13.44 13.51 305,539 -0.05(-0.37%)
Apr 01, 2021 13.47 13.56 13.37 13.56 247,512 +0.16(+1.17%)
Mar 31, 2021 13.50 13.54 13.39 13.40 285,469 -0.08(-0.63%)
Mar 30, 2021 13.23 13.51 13.23 13.48 224,256 +0.28(+2.09%)
Mar 29, 2021 13.35 13.44 13.21 13.21 172,752 -0.21(-1.53%)
Mar 26, 2021 13.39 13.43 13.22 13.41 336,290 +0.11(+0.80%)
Mar 25, 2021 13.10 13.36 12.86 13.31 336,905 +0.25(+1.90%)
Mar 24, 2021 13.18 13.48 13.06 13.06 447,434 -0.04(-0.27%)
Mar 23, 2021 13.39 13.39 13.03 13.10 368,910 -0.29(-2.17%)
Mar 22, 2021 13.47 13.47 13.24 13.39 236,149 +0.02(+0.16%)
Mar 19, 2021 13.29 13.55 13.13 13.36 300,511 +0.11(+0.80%)
Mar 18, 2021 13.56 13.62 13.20 13.26 829,700 -0.36(-2.65%)
Mar 17, 2021 13.39 13.62 13.36 13.62 406,595 +0.19(+1.42%)
Mar 16, 2021 13.61 13.61 13.36 13.43 179,078 -0.14(-1.04%)
Mar 15, 2021 13.51 13.58 13.44 13.57 262,575 +0.11(+0.84%)
Mar 12, 2021 13.32 13.55 13.32 13.46 373,907 +0.13(+1.01%)
Mar 11, 2021 13.31 13.40 13.17 13.32 161,415 +0.11(+0.86%)
Mar 10, 2021 13.10 13.26 13.05 13.21 234,353 +0.23(+1.74%)
Mar 09, 2021 13.07 13.08 12.85 12.98 325,753 +0.04(+0.27%)
Mar 08, 2021 12.78 13.10 12.72 12.95 541,373 +0.27(+2.12%)
Mar 05, 2021 12.75 12.84 12.13 12.68 701,429 +0.02(+0.17%)
Mar 04, 2021 12.93 12.98 12.43 12.66 495,851 -0.26(-2.02%)
Mar 03, 2021 12.98 13.14 12.90 12.92 240,843 -0.02(-0.16%)
Mar 02, 2021 12.87 13.03 12.78 12.94 106,010 +0.07(+0.55%)
Mar 01, 2021 12.86 13.07 12.83 12.87 288,846 +0.17(+1.34%)
Feb 26, 2021 12.59 12.85 12.50 12.70 118,790 +0.12(+0.96%)
Feb 25, 2021 13.11 13.27 12.54 12.58 264,991 -0.47(-3.63%)
Feb 24, 2021 12.68 13.06 12.68 13.05 212,591 +0.42(+3.36%)
Feb 23, 2021 12.72 12.72 12.35 12.63 330,419 -0.06(-0.50%)
Feb 22, 2021 12.62 12.81 12.56 12.69 268,713 +0.08(+0.62%)
Feb 19, 2021 12.35 12.70 12.35 12.62 278,026 +0.37(+3.06%)
Feb 18, 2021 12.43 12.45 12.19 12.24 306,487 -0.23(-1.87%)
Feb 17, 2021 12.73 12.73 12.38 12.47 304,286 -0.27(-2.11%)
Feb 16, 2021 12.60 12.75 12.56 12.74 210,899 +0.23(+1.87%)
Feb 12, 2021 12.47 12.57 12.41 12.51 203,923 +0.07(+0.57%)
Feb 11, 2021 12.47 12.60 12.29 12.44 281,793 -0.00(-0.03%)
Feb 10, 2021 12.40 12.52 12.39 12.44 321,273 +0.09(+0.72%)
Feb 09, 2021 12.45 12.45 12.29 12.35 335,848 -0.11(-0.91%)
Feb 08, 2021 12.38 12.47 12.38 12.47 125,622 +0.09(+0.74%)
Feb 05, 2021 12.27 12.41 12.27 12.37 211,135 +0.14(+1.16%)
Feb 04, 2021 12.04 12.25 12.04 12.23 175,016 +0.21(+1.76%)
Feb 03, 2021 12.14 12.18 11.98 12.02 228,460 -0.06(-0.53%)
Feb 02, 2021 11.87 12.09 11.87 12.08 177,549 +0.26(+2.21%)
Feb 01, 2021 11.70 11.84 11.53 11.82 309,174 +0.19(+1.64%)
Jan 29, 2021 11.93 11.93 11.55 11.63 407,140 -0.29(-2.43%)
Jan 28, 2021 11.84 11.96 11.75 11.92 426,988 +0.13(+1.14%)
Jan 27, 2021 11.98 12.02 11.79 11.79 233,966 -0.36(-2.97%)
Jan 26, 2021 12.25 12.31 12.13 12.15 179,741 -0.03(-0.23%)
Jan 25, 2021 12.15 12.26 12.01 12.18 167,590 +0.04(+0.29%)
Jan 22, 2021 12.09 12.14 11.96 12.14 268,551 +0.03(+0.23%)
Jan 21, 2021 11.99 12.16 11.94 12.11 289,421 +0.16(+1.30%)
Jan 20, 2021 11.84 11.99 11.84 11.96 273,957 +0.14(+1.20%)
Jan 19, 2021 11.79 11.87 11.76 11.82 385,909 +0.05(+0.42%)
Jan 15, 2021 11.87 11.87 11.74 11.77 157,397 -0.13(-1.07%)
Jan 14, 2021 11.81 11.91 11.73 11.89 112,054 +0.13(+1.08%)
Jan 13, 2021 11.84 11.85 11.75 11.77 169,485 -0.06(-0.48%)
Jan 12, 2021 11.79 11.82 11.71 11.82 171,310 +0.09(+0.78%)
Jan 11, 2021 11.77 11.87 11.70 11.73 99,293 -0.11(-0.96%)
Jan 08, 2021 11.87 11.87 11.66 11.84 213,822 +0.05(+0.42%)
Jan 07, 2021 11.87 11.87 11.70 11.79 301,856 -0.01(-0.06%)
Jan 06, 2021 11.57 11.97 11.57 11.80 389,720 +0.36(+3.15%)
Jan 05, 2021 11.51 11.60 11.44 11.44 454,516 -0.06(-0.55%)
Jan 04, 2021 11.90 11.90 11.40 11.51 469,587 -0.34(-2.87%)
Dec 31, 2020 11.84 11.84 11.84 490,375 +0.08(+0.66%)
Dec 30, 2020 11.75 11.89 11.67 11.77 490,375 +0.06(+0.51%)
Dec 29, 2020 11.90 11.95 11.67 11.71 550,434 -0.16(-1.32%)
Dec 28, 2020 11.88 12.02 11.84 11.86 632,023 +0.06(+0.53%)
Dec 24, 2020 11.93 11.93 11.68 11.80 297,604 -0.05(-0.41%)
Dec 23, 2020 11.66 11.93 11.62 11.85 413,302 +0.26(+2.27%)
Dec 22, 2020 11.66 11.66 11.52 11.59 341,131 +0.02(+0.18%)
Dec 21, 2020 11.63 11.63 11.44 11.57 946,308 -0.10(-0.83%)
Dec 18, 2020 11.79 11.91 11.63 11.66 318,397 -0.14(-1.17%)
Dec 17, 2020 11.71 11.80 11.66 11.80 300,617 +0.11(+0.95%)
Dec 16, 2020 11.77 11.77 11.65 11.69 305,059 -0.01(-0.06%)
Dec 15, 2020 11.55 11.70 11.53 11.70 214,638 +0.20(+1.75%)
Dec 14, 2020 11.54 11.63 11.48 11.50 267,244 +0.05(+0.42%)
Dec 11, 2020 11.44 11.50 11.39 11.45 117,539 -0.05(-0.42%)
Dec 10, 2020 11.49 11.51 11.39 11.50 130,810 -0.06(-0.54%)
Dec 09, 2020 11.70 11.72 11.45 11.56 185,867 -0.07(-0.60%)
Dec 08, 2020 11.45 11.68 11.45 11.63 150,900 +0.13(+1.14%)
Dec 07, 2020 11.65 11.65 11.39 11.50 180,532 -0.15(-1.31%)
Dec 04, 2020 11.50 11.66 11.50 11.65 158,548 +0.22(+1.94%)
Dec 03, 2020 11.44 11.57 11.39 11.43 380,778 +0.06(+0.49%)
Dec 02, 2020 11.23 11.41 11.22 11.37 81,645 +0.11(+0.98%)
Dec 01, 2020 11.26 11.44 11.22 11.26 301,921 +0.14(+1.25%)
Nov 30, 2020 11.48 11.48 11.09 11.12 305,010 -0.34(-2.96%)
Nov 27, 2020 11.53 11.54 11.38 11.46 117,395 -0.02(-0.18%)
Nov 25, 2020 11.63 11.63 11.38 11.48 208,510 -0.11(-0.96%)
Nov 24, 2020 11.49 11.67 11.45 11.59 366,539 +0.34(+2.98%)
Nov 23, 2020 11.10 11.31 11.08 11.26 165,777 +0.27(+2.43%)
Nov 20, 2020 10.95 11.06 10.90 10.99 106,276 +0.08(+0.70%)
Nov 19, 2020 10.94 10.94 10.70 10.91 105,004 -0.01(-0.06%)
Nov 18, 2020 11.09 11.27 10.92 10.92 170,643 -0.08(-0.69%)
Nov 17, 2020 10.83 11.03 10.80 11.00 156,420 +0.10(+0.89%)
Nov 16, 2020 10.74 10.96 10.71 10.90 211,323 +0.35(+3.35%)
Nov 13, 2020 10.32 10.57 10.32 10.55 116,673 +0.29(+2.84%)
Nov 12, 2020 10.40 10.41 10.16 10.26 92,034 -0.16(-1.50%)
Nov 11, 2020 10.72 10.72 10.36 10.41 314,387 -0.27(-2.56%)
Nov 10, 2020 10.26 10.71 10.21 10.69 372,568 +0.49(+4.82%)
Nov 09, 2020 10.10 10.39 10.07 10.19 211,655 +0.48(+4.99%)
Nov 06, 2020 9.931 9.952 9.695 9.709 134,001 -0.16(-1.61%)
Nov 05, 2020 9.862 9.945 9.765 9.869 339,570 +0.19(+2.00%)
Nov 04, 2020 9.744 9.834 9.557 9.675 61,005 -0.09(-0.92%)
Nov 03, 2020 9.792 9.834 9.702 9.765 100,053 +0.10(+1.00%)
Nov 02, 2020 9.467 9.709 9.467 9.668 140,601 +0.25(+2.65%)
Oct 30, 2020 9.446 9.505 9.342 9.418 274,067 -0.06(-0.66%)
Oct 29, 2020 9.308 9.502 9.169 9.481 74,751 +0.19(+2.09%)
Oct 28, 2020 9.425 9.463 9.221 9.287 210,855 -0.25(-2.61%)
Oct 27, 2020 9.557 9.730 9.531 9.536 98,697 -0.01(-0.07%)
Oct 26, 2020 9.716 9.765 9.453 9.543 158,771 -0.28(-2.82%)
Oct 23, 2020 9.661 9.869 9.661 9.820 103,822 +0.19(+1.94%)
Oct 22, 2020 9.508 9.647 9.508 9.633 132,147 +0.12(+1.24%)
Oct 21, 2020 9.598 9.598 9.477 9.515 227,370 -0.08(-0.79%)
Oct 20, 2020 9.619 9.689 9.578 9.592 127,164 +0.06(+0.58%)
Oct 19, 2020 9.765 9.765 9.529 9.536 305,138 -0.18(-1.85%)
Oct 16, 2020 9.772 9.798 9.654 9.716 94,869 -0.08(-0.78%)
Oct 15, 2020 9.730 9.794 9.675 9.792 54,996 +0.03(+0.28%)
Oct 14, 2020 9.799 9.910 9.765 9.765 53,677 -0.03(-0.28%)
Oct 13, 2020 9.848 9.848 9.754 9.792 36,161 -0.06(-0.58%)
Oct 12, 2020 9.799 9.869 9.758 9.850 88,436 +0.05(+0.52%)
Oct 09, 2020 9.972 9.979 9.761 9.799 65,123 -0.16(-1.60%)
Oct 08, 2020 9.758 9.959 9.744 9.959 127,844 +0.26(+2.72%)
Oct 07, 2020 9.702 9.730 9.585 9.695 113,456 +0.06(+0.57%)
Oct 06, 2020 9.758 9.896 9.640 9.640 39,648 -0.09(-0.93%)
Oct 05, 2020 9.702 9.765 9.661 9.730 172,272 +0.07(+0.72%)
Oct 02, 2020 9.280 9.682 9.280 9.661 96,891 +0.14(+1.45%)
Oct 01, 2020 9.453 9.522 9.335 9.522 97,818 +0.12(+1.23%)
Sep 30, 2020 9.535 9.562 9.362 9.406 56,149 +0.00(+0.00%)
Sep 29, 2020 9.609 9.609 9.335 9.406 71,516 -0.19(-1.96%)
Sep 28, 2020 9.440 9.663 9.440 9.595 96,441 +0.28(+3.04%)
Sep 25, 2020 9.069 9.345 9.069 9.312 77,099 +0.23(+2.53%)
Sep 24, 2020 9.055 9.258 8.870 9.082 85,618 +0.02(+0.22%)
Sep 23, 2020 9.440 9.474 9.062 9.062 139,622 -0.33(-3.53%)
Sep 22, 2020 9.413 9.531 9.366 9.393 53,709 -0.01(-0.07%)
Sep 21, 2020 9.596 9.596 9.333 9.400 91,476 -0.30(-3.13%)
Sep 18, 2020 9.778 9.846 9.663 9.704 80,207 -0.07(-0.76%)
Sep 17, 2020 9.731 9.825 9.616 9.778 86,857 +0.00(+0.00%)
Sep 16, 2020 9.704 9.866 9.635 9.778 193,704 +0.16(+1.69%)
Sep 15, 2020 9.731 9.738 9.596 9.616 72,785 -0.06(-0.63%)
Sep 14, 2020 9.400 9.693 9.386 9.677 93,186 +0.34(+3.62%)
Sep 11, 2020 9.481 9.481 9.192 9.339 69,996 -0.07(-0.79%)
Sep 10, 2020 9.548 9.596 9.413 9.413 106,239 -0.13(-1.35%)
Sep 09, 2020 9.528 9.582 9.508 9.542 156,309 +0.09(+1.00%)
Sep 08, 2020 9.386 9.600 9.339 9.447 162,930 +0.01(+0.14%)
Sep 04, 2020 9.515 9.569 9.253 9.433 111,431 +0.01(+0.14%)
Sep 03, 2020 9.555 9.678 9.367 9.420 145,380 -0.16(-1.69%)
Sep 02, 2020 9.562 9.589 9.460 9.582 138,276 -0.01(-0.07%)
Sep 01, 2020 9.501 9.679 9.501 9.589 103,862 +0.07(+0.78%)
Aug 31, 2020 9.711 9.711 9.515 9.515 146,326 -0.20(-2.09%)
Aug 28, 2020 9.650 9.727 9.636 9.717 139,104 +0.09(+0.98%)
Aug 27, 2020 9.494 9.690 9.494 9.623 73,095 +0.12(+1.28%)
Aug 26, 2020 9.636 9.636 9.494 9.501 108,195 -0.16(-1.64%)
Aug 25, 2020 9.731 9.798 9.535 9.660 80,290 -0.06(-0.66%)
Aug 24, 2020 9.474 9.734 9.379 9.724 182,725 +0.29(+3.08%)
Aug 21, 2020 9.481 9.511 9.400 9.433 66,296 -0.04(-0.43%)
Aug 20, 2020 9.460 9.575 9.386 9.474 207,226 -0.01(-0.14%)
Aug 19, 2020 9.515 9.583 9.467 9.488 62,842 -0.01(-0.14%)
Aug 18, 2020 9.616 9.643 9.494 9.501 141,161 -0.11(-1.13%)
Aug 17, 2020 9.697 9.697 9.562 9.609 228,010 -0.08(-0.84%)
Aug 14, 2020 9.548 9.751 9.474 9.690 67,036 +0.13(+1.34%)
Aug 13, 2020 9.656 9.807 9.548 9.562 82,144 -0.12(-1.26%)
Aug 12, 2020 9.873 9.886 9.625 9.683 133,235 -0.08(-0.83%)
Aug 11, 2020 9.913 10.05 9.724 9.765 104,543 -0.02(-0.21%)
Aug 10, 2020 9.535 9.866 9.535 9.785 132,445 +0.28(+2.91%)
Aug 07, 2020 9.393 9.515 9.315 9.508 434,924 +0.10(+1.08%)
Aug 06, 2020 9.481 9.561 9.406 9.406 144,486 -0.07(-0.78%)
Aug 05, 2020 9.359 9.481 9.305 9.481 134,082 +0.18(+1.89%)
Aug 04, 2020 9.373 9.373 9.258 9.305 60,549 -0.05(-0.58%)
Aug 03, 2020 9.332 9.406 9.170 9.359 282,981 +0.04(+0.44%)
Jul 31, 2020 9.400 9.494 9.193 9.319 209,840 -0.06(-0.65%)
Jul 30, 2020 9.339 9.400 9.278 9.379 62,017 -0.02(-0.22%)
Jul 29, 2020 9.278 9.400 9.244 9.400 109,463 +0.15(+1.61%)
Jul 28, 2020 9.136 9.332 9.136 9.251 87,880 +0.12(+1.33%)
Jul 27, 2020 9.042 9.143 9.008 9.129 82,432 +0.09(+1.05%)
Jul 24, 2020 9.190 9.278 9.028 9.035 107,140 -0.17(-1.84%)
Jul 23, 2020 9.305 9.346 9.150 9.204 55,772 -0.10(-1.09%)
Jul 22, 2020 9.129 9.373 9.102 9.305 99,431 +0.16(+1.70%)
Jul 21, 2020 9.075 9.169 9.001 9.150 111,425 +0.16(+1.73%)
Jul 20, 2020 8.987 9.035 8.920 8.994 84,267 -0.03(-0.37%)
Jul 17, 2020 9.082 9.116 8.967 9.028 139,400 -0.03(-0.30%)
Jul 16, 2020 8.960 9.202 8.959 9.055 96,254 -0.03(-0.30%)
Jul 15, 2020 8.819 9.102 8.819 9.082 182,583 +0.43(+5.00%)
Jul 14, 2020 8.447 8.670 8.433 8.650 114,958 +0.19(+2.24%)
Jul 13, 2020 8.582 8.616 8.440 8.460 355,507 -0.03(-0.40%)
Jul 10, 2020 8.298 8.501 8.166 8.494 99,593 +0.20(+2.44%)
Jul 09, 2020 8.535 8.535 8.224 8.291 154,567 -0.27(-3.16%)
Jul 08, 2020 8.474 8.599 8.393 8.562 162,693 +0.12(+1.44%)
Jul 07, 2020 8.656 8.663 8.420 8.440 187,368 -0.26(-3.03%)
Jul 06, 2020 8.771 8.798 8.616 8.704 151,721 +0.13(+1.50%)
Jul 02, 2020 8.920 8.920 8.555 8.575 584,091 -0.16(-1.86%)
Jul 01, 2020 8.886 9.035 8.704 8.737 140,845 -0.16(-1.75%)
Jun 30, 2020 8.834 8.919 8.768 8.893 110,577 +0.01(+0.15%)
Jun 29, 2020 8.688 8.926 8.503 8.880 379,566 +0.24(+2.83%)
Jun 26, 2020 8.886 8.886 8.550 8.635 139,094 -0.31(-3.42%)
Jun 25, 2020 8.536 8.952 8.464 8.941 158,673 +0.29(+3.31%)
Jun 24, 2020 8.906 8.924 8.391 8.655 485,624 -0.40(-4.45%)
Jun 23, 2020 9.005 9.058 8.913 9.058 145,128 +0.22(+2.47%)
Jun 22, 2020 8.840 8.867 8.688 8.840 220,051 -0.06(-0.67%)
Jun 19, 2020 9.190 9.190 8.828 8.900 103,677 -0.13(-1.39%)
Jun 18, 2020 8.986 9.157 8.873 9.025 115,750 -0.04(-0.44%)
Jun 17, 2020 9.270 9.288 9.029 9.065 127,665 -0.15(-1.65%)
Jun 16, 2020 9.554 9.554 9.071 9.217 257,982 +0.15(+1.60%)
Jun 15, 2020 8.576 9.197 8.470 9.071 265,121 +0.05(+0.51%)
Jun 12, 2020 8.873 9.052 8.631 9.025 576,960 +0.61(+7.22%)
Jun 11, 2020 8.510 8.840 8.292 8.417 576,969 -0.77(-8.41%)
Jun 10, 2020 9.646 9.646 8.906 9.190 1,233,355 -0.42(-4.33%)
Jun 09, 2020 9.950 10.09 9.541 9.607 557,598 -0.57(-5.58%)
Jun 08, 2020 9.679 10.25 9.679 10.17 820,708 +0.93(+10.08%)
Jun 05, 2020 9.752 10.06 9.187 9.243 929,766 +0.28(+3.17%)
Jun 04, 2020 8.543 9.038 8.457 8.959 585,410 +0.41(+4.79%)
Jun 03, 2020 8.160 8.622 8.160 8.550 358,003 +0.49(+6.07%)
Jun 02, 2020 8.140 8.226 8.021 8.061 132,410 -0.01(-0.08%)
Jun 01, 2020 7.763 8.138 7.757 8.067 925,837 +0.28(+3.65%)
May 29, 2020 7.948 7.989 7.770 7.783 223,095 -0.25(-3.12%)
May 28, 2020 8.226 8.259 7.995 8.034 1,062,650 -0.17(-2.01%)
May 27, 2020 8.166 8.246 7.869 8.199 167,364 +0.19(+2.39%)
May 26, 2020 7.928 8.074 7.915 8.008 264,610 +0.29(+3.77%)
May 22, 2020 7.658 7.717 7.466 7.717 117,753 +0.07(+0.95%)
May 21, 2020 7.691 7.701 7.509 7.644 127,203 -0.03(-0.43%)
May 20, 2020 7.479 7.730 7.479 7.677 145,446 +0.29(+3.94%)
May 19, 2020 7.340 7.578 7.221 7.387 691,953 +0.03(+0.36%)
May 18, 2020 7.169 7.406 7.122 7.360 246,870 +0.48(+6.91%)
May 15, 2020 6.898 7.003 6.825 6.885 97,925 -0.11(-1.51%)
May 14, 2020 6.594 6.990 6.343 6.990 137,983 +0.28(+4.13%)
May 13, 2020 7.017 7.017 6.554 6.713 284,215 -0.37(-5.22%)
May 12, 2020 7.406 7.412 7.083 7.083 142,610 -0.25(-3.42%)
May 11, 2020 7.591 7.591 7.333 7.334 191,358 -0.30(-3.98%)
May 08, 2020 7.539 7.664 7.516 7.638 168,910 +0.21(+2.85%)
May 07, 2020 7.413 7.585 7.334 7.426 167,347 +0.11(+1.54%)
May 06, 2020 7.625 7.677 7.288 7.314 111,237 -0.19(-2.55%)
May 05, 2020 7.565 7.740 7.479 7.506 721,645 +0.17(+2.34%)
May 04, 2020 7.241 7.360 7.070 7.334 463,315 +0.01(+0.18%)
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.