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

Core Molding Technologies Inc (NY: CMT )

19.78 +0.79 (+4.16%)
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 11.45 11.50 11.01 11.01 29,100 -0.49(-4.26%)
Apr 29, 2021 11.31 11.55 11.10 11.50 23,755 +0.40(+3.60%)
Apr 28, 2021 11.19 11.35 11.01 11.10 10,039 +0.05(+0.45%)
Apr 27, 2021 11.35 11.55 11.05 11.05 29,039 -0.26(-2.30%)
Apr 26, 2021 11.59 11.59 11.17 11.31 16,306 -0.19(-1.65%)
Apr 23, 2021 11.59 11.65 11.50 11.50 11,900 -0.10(-0.86%)
Apr 22, 2021 11.51 11.60 11.29 11.60 11,177 +0.20(+1.75%)
Apr 21, 2021 11.08 11.46 11.08 11.40 16,477 +0.19(+1.69%)
Apr 20, 2021 11.35 11.57 11.20 11.21 20,342 -0.31(-2.69%)
Apr 19, 2021 11.31 11.59 11.31 11.52 40,964 +0.28(+2.49%)
Apr 16, 2021 11.33 11.54 11.20 11.24 35,800 -0.14(-1.23%)
Apr 15, 2021 11.59 11.62 11.38 11.38 24,018 -0.25(-2.15%)
Apr 14, 2021 11.76 11.89 11.07 11.63 61,347 -0.26(-2.19%)
Apr 13, 2021 11.80 11.99 11.50 11.89 53,070 +0.03(+0.25%)
Apr 12, 2021 11.75 11.86 11.40 11.86 36,923 +0.10(+0.85%)
Apr 09, 2021 11.76 11.88 11.63 11.76 14,100 +0.14(+1.20%)
Apr 08, 2021 11.44 12.24 11.13 11.62 38,274 -0.02(-0.17%)
Apr 07, 2021 12.08 12.23 11.41 11.64 10,328 -0.47(-3.88%)
Apr 06, 2021 11.75 12.26 11.75 12.11 3,280 +0.21(+1.76%)
Apr 05, 2021 11.23 12.55 11.23 11.90 43,143 -0.22(-1.82%)
Apr 01, 2021 12.01 12.39 11.27 12.12 82,600 +0.39(+3.36%)
Mar 31, 2021 11.70 11.91 11.60 11.73 12,341 +0.23(+1.97%)
Mar 30, 2021 11.40 11.85 11.40 11.50 5,567 -0.19(-1.63%)
Mar 29, 2021 12.87 12.87 11.08 11.69 48,315 -0.06(-0.51%)
Mar 26, 2021 11.72 11.85 11.72 11.75 8,700 -0.04(-0.34%)
Mar 25, 2021 12.25 12.25 11.16 11.79 31,096 -0.02(-0.17%)
Mar 24, 2021 12.20 12.44 11.70 11.81 12,322 -0.15(-1.25%)
Mar 23, 2021 11.99 12.44 11.93 11.96 18,179 -0.23(-1.89%)
Mar 22, 2021 12.43 12.59 12.02 12.19 31,384 -0.16(-1.30%)
Mar 19, 2021 11.76 12.46 11.76 12.35 24,700 +0.59(+5.02%)
Mar 18, 2021 11.57 12.13 11.57 11.76 52,360 +0.15(+1.29%)
Mar 17, 2021 11.65 11.90 11.16 11.61 31,539 -0.17(-1.44%)
Mar 16, 2021 12.05 12.09 11.61 11.78 39,028 -0.26(-2.16%)
Mar 15, 2021 11.89 12.20 11.50 12.04 63,918 +0.15(+1.26%)
Mar 12, 2021 12.30 12.32 11.61 11.89 54,100 -0.51(-4.11%)
Mar 11, 2021 13.14 14.23 12.21 12.40 69,276 -0.43(-3.35%)
Mar 10, 2021 12.90 13.17 12.61 12.83 33,720 +0.03(+0.23%)
Mar 09, 2021 12.05 12.80 11.87 12.80 15,064 +1.09(+9.31%)
Mar 08, 2021 12.12 12.43 11.71 11.71 25,801 -0.67(-5.41%)
Mar 05, 2021 12.06 12.41 11.89 12.38 9,900 +0.40(+3.34%)
Mar 04, 2021 11.65 12.12 11.60 11.98 30,939 +0.16(+1.35%)
Mar 03, 2021 12.23 12.45 11.70 11.82 31,982 -0.43(-3.51%)
Mar 02, 2021 12.51 12.73 12.19 12.25 16,384 -0.30(-2.39%)
Mar 01, 2021 12.25 13.50 12.25 12.55 57,675 +0.40(+3.29%)
Feb 26, 2021 12.64 12.64 12.15 12.15 13,100 -0.36(-2.88%)
Feb 25, 2021 12.30 12.78 12.25 12.51 24,232 +0.20(+1.62%)
Feb 24, 2021 12.07 12.52 11.95 12.31 20,436 +0.21(+1.74%)
Feb 23, 2021 12.21 12.30 11.50 12.10 37,609 -0.26(-2.10%)
Feb 22, 2021 12.30 12.45 12.06 12.36 35,329 -0.19(-1.51%)
Feb 19, 2021 12.52 12.67 12.30 12.55 20,800 -0.07(-0.58%)
Feb 18, 2021 13.07 13.24 12.18 12.62 23,216 -0.63(-4.73%)
Feb 17, 2021 12.62 13.48 12.52 13.25 29,795 +0.55(+4.33%)
Feb 16, 2021 12.45 12.88 12.28 12.70 32,281 +0.27(+2.17%)
Feb 12, 2021 12.38 12.48 12.15 12.43 8,300 +0.22(+1.80%)
Feb 11, 2021 12.94 12.94 12.10 12.21 15,319 -0.44(-3.48%)
Feb 10, 2021 12.24 13.00 11.98 12.65 38,857 +0.40(+3.27%)
Feb 09, 2021 12.24 12.40 11.90 12.25 18,228 -0.14(-1.13%)
Feb 08, 2021 12.79 12.85 11.86 12.39 41,091 -0.49(-3.80%)
Feb 05, 2021 12.87 12.96 12.53 12.88 21,900 +0.03(+0.23%)
Feb 04, 2021 12.61 12.92 12.57 12.85 20,309 +0.05(+0.39%)
Feb 03, 2021 13.25 13.25 12.70 12.80 19,912 +0.01(+0.08%)
Feb 02, 2021 12.71 12.89 12.58 12.79 19,662 +0.39(+3.15%)
Feb 01, 2021 11.90 12.43 11.83 12.40 17,275 +0.42(+3.51%)
Jan 29, 2021 12.59 12.59 11.80 11.98 19,600 -0.34(-2.76%)
Jan 28, 2021 12.34 12.35 11.60 12.32 13,919 +0.32(+2.67%)
Jan 27, 2021 11.90 12.10 11.50 12.00 50,114 -0.20(-1.64%)
Jan 26, 2021 12.29 12.63 12.16 12.20 29,383 +0.04(+0.33%)
Jan 25, 2021 12.81 13.06 11.85 12.16 99,458 -0.73(-5.66%)
Jan 22, 2021 13.35 13.72 12.75 12.89 27,400 -0.72(-5.29%)
Jan 21, 2021 13.75 13.96 13.61 13.61 13,923 -0.10(-0.73%)
Jan 20, 2021 14.00 14.26 13.71 13.71 27,870 -0.26(-1.86%)
Jan 19, 2021 13.76 14.38 13.51 13.97 33,589 +0.20(+1.45%)
Jan 15, 2021 13.54 13.96 13.50 13.77 8,600 +0.02(+0.15%)
Jan 14, 2021 13.91 14.25 13.73 13.75 19,839 -0.09(-0.65%)
Jan 13, 2021 14.03 14.60 13.81 13.84 28,245 -0.19(-1.35%)
Jan 12, 2021 14.20 14.25 13.77 14.03 24,610 +0.04(+0.29%)
Jan 11, 2021 13.72 14.37 13.70 13.99 18,160 +0.29(+2.12%)
Jan 08, 2021 14.41 14.92 13.68 13.70 33,300 -0.22(-1.58%)
Jan 07, 2021 12.06 14.01 12.06 13.92 125,085 +1.42(+11.36%)
Jan 06, 2021 13.67 14.50 11.77 12.50 217,286 -1.11(-8.16%)
Jan 05, 2021 13.41 13.86 13.38 13.61 18,523 +0.26(+1.95%)
Jan 04, 2021 14.08 14.09 12.98 13.35 17,228 -0.73(-5.18%)
Dec 31, 2020 14.08 14.08 14.08 15,033 +1.16(+8.98%)
Dec 30, 2020 12.75 13.18 12.70 12.92 15,033 +0.13(+1.02%)
Dec 29, 2020 13.85 13.85 12.72 12.79 46,712 -1.04(-7.52%)
Dec 28, 2020 13.30 13.84 13.21 13.83 30,837 +0.58(+4.38%)
Dec 24, 2020 13.43 13.51 13.25 13.25 2,400 -0.07(-0.52%)
Dec 23, 2020 13.60 13.86 13.25 13.32 15,160 -0.08(-0.60%)
Dec 22, 2020 13.79 14.22 13.25 13.40 31,982 -0.59(-4.22%)
Dec 21, 2020 13.50 13.99 13.28 13.99 40,474 +0.42(+3.10%)
Dec 18, 2020 14.21 14.22 13.44 13.57 34,200 -0.03(-0.22%)
Dec 17, 2020 13.65 13.69 13.01 13.60 27,036 +0.05(+0.37%)
Dec 16, 2020 13.41 13.66 13.23 13.55 34,295 +0.30(+2.26%)
Dec 15, 2020 12.90 13.66 12.82 13.25 45,111 +0.45(+3.52%)
Dec 14, 2020 12.85 13.12 12.71 12.80 22,358 +0.01(+0.08%)
Dec 11, 2020 12.13 12.80 11.77 12.79 25,700 +0.66(+5.44%)
Dec 10, 2020 12.10 12.17 11.78 12.13 20,250 +0.05(+0.41%)
Dec 09, 2020 12.54 12.98 12.08 12.08 24,306 -0.62(-4.88%)
Dec 08, 2020 13.02 13.22 12.56 12.70 72,145 -0.21(-1.63%)
Dec 07, 2020 12.73 13.24 12.40 12.91 53,052 +0.27(+2.14%)
Dec 04, 2020 12.48 12.98 12.40 12.64 51,500 +0.00(+0.00%)
Dec 03, 2020 12.15 13.00 12.15 12.64 60,516 +0.61(+5.07%)
Dec 02, 2020 11.41 12.04 11.41 12.03 146,974 +0.98(+8.87%)
Dec 01, 2020 11.07 11.63 11.02 11.05 21,197 -0.15(-1.34%)
Nov 30, 2020 11.73 11.80 11.00 11.20 26,564 -0.26(-2.27%)
Nov 27, 2020 11.40 11.72 11.39 11.46 17,500 +0.13(+1.15%)
Nov 25, 2020 10.75 11.56 10.75 11.33 13,200 +0.55(+5.10%)
Nov 24, 2020 10.99 11.10 10.78 10.78 23,179 +0.07(+0.65%)
Nov 23, 2020 10.55 10.84 10.55 10.71 29,621 +0.22(+2.10%)
Nov 20, 2020 11.00 11.10 10.47 10.49 20,700 -0.49(-4.46%)
Nov 19, 2020 10.76 11.05 10.76 10.98 6,793 +0.13(+1.20%)
Nov 18, 2020 11.46 11.46 10.64 10.85 21,808 -0.36(-3.21%)
Nov 17, 2020 11.00 11.70 11.00 11.21 20,782 -0.03(-0.27%)
Nov 16, 2020 10.50 11.61 10.50 11.24 52,221 +0.86(+8.29%)
Nov 13, 2020 10.70 11.14 10.28 10.38 62,300 +0.08(+0.78%)
Nov 12, 2020 9.920 10.30 9.910 10.30 16,433 +0.34(+3.41%)
Nov 11, 2020 9.740 10.00 9.660 9.960 8,422 +0.14(+1.43%)
Nov 10, 2020 10.04 10.25 9.750 9.820 29,821 -0.13(-1.31%)
Nov 09, 2020 10.09 10.35 9.800 9.950 39,326 -0.14(-1.39%)
Nov 06, 2020 10.00 10.69 10.00 10.09 70,600 +0.13(+1.31%)
Nov 05, 2020 9.020 10.45 9.020 9.960 104,811 +1.05(+11.80%)
Nov 04, 2020 9.030 9.030 8.000 8.909 11,955 -0.09(-1.02%)
Nov 03, 2020 9.000 9.250 8.630 9.000 57,892 +0.63(+7.53%)
Nov 02, 2020 7.910 8.494 7.910 8.370 14,919 +0.68(+8.84%)
Oct 30, 2020 8.430 8.430 7.690 7.690 20,900 -0.66(-7.90%)
Oct 29, 2020 8.400 8.520 8.000 8.350 8,426 +0.03(+0.36%)
Oct 28, 2020 9.240 9.240 8.230 8.320 15,447 -0.46(-5.24%)
Oct 27, 2020 8.790 8.930 8.480 8.780 2,697 -0.01(-0.11%)
Oct 26, 2020 8.800 8.960 8.680 8.790 6,052 -0.32(-3.51%)
Oct 23, 2020 9.150 9.150 8.740 9.110 22,300 +0.52(+6.05%)
Oct 22, 2020 8.585 8.890 8.585 8.590 7,203 -0.22(-2.50%)
Oct 21, 2020 8.820 8.840 8.600 8.810 3,977 +0.09(+1.03%)
Oct 20, 2020 8.650 8.720 8.540 8.720 11,922 +0.08(+0.93%)
Oct 19, 2020 8.330 8.725 8.330 8.640 1,629 +0.16(+1.89%)
Oct 16, 2020 8.280 8.711 8.280 8.480 5,400 +0.03(+0.36%)
Oct 15, 2020 8.460 8.760 8.040 8.450 7,103 +0.01(+0.12%)
Oct 14, 2020 8.720 8.760 8.100 8.440 10,964 -0.40(-4.52%)
Oct 13, 2020 8.990 8.990 8.670 8.840 13,692 -0.12(-1.34%)
Oct 12, 2020 9.540 9.540 8.660 8.960 10,005 -0.13(-1.43%)
Oct 09, 2020 9.220 9.260 8.800 9.090 51,600 -0.19(-2.05%)
Oct 08, 2020 8.900 9.280 8.880 9.280 10,872 +0.28(+3.11%)
Oct 07, 2020 9.100 9.150 8.650 9.000 21,640 +0.25(+2.86%)
Oct 06, 2020 8.730 9.110 8.730 8.750 17,897 +0.02(+0.23%)
Oct 05, 2020 9.085 9.320 8.710 8.730 31,348 -0.48(-5.21%)
Oct 02, 2020 8.910 9.270 8.730 9.210 17,800 +0.30(+3.37%)
Oct 01, 2020 8.850 9.010 8.727 8.910 8,556 +0.05(+0.56%)
Sep 30, 2020 8.960 9.000 8.800 8.860 22,506 +0.06(+0.68%)
Sep 29, 2020 8.210 9.000 7.970 8.800 57,407 -0.14(-1.52%)
Sep 28, 2020 9.350 9.350 8.720 8.936 41,383 -0.25(-2.76%)
Sep 25, 2020 9.040 9.380 9.005 9.190 29,300 +0.19(+2.11%)
Sep 24, 2020 9.010 9.010 7.650 9.000 80,534 -0.19(-2.07%)
Sep 23, 2020 10.62 10.63 9.070 9.190 43,751 -1.43(-13.47%)
Sep 22, 2020 10.44 10.75 10.33 10.62 40,726 +0.23(+2.21%)
Sep 21, 2020 9.850 10.50 9.780 10.39 26,480 +0.56(+5.70%)
Sep 18, 2020 10.06 10.82 9.200 9.830 95,100 -0.23(-2.29%)
Sep 17, 2020 9.390 10.27 9.150 10.06 94,165 +0.66(+7.02%)
Sep 16, 2020 8.890 9.800 8.705 9.400 79,369 +0.78(+9.05%)
Sep 15, 2020 7.650 8.810 7.630 8.620 90,563 +1.12(+14.93%)
Sep 14, 2020 7.470 7.740 7.360 7.500 56,227 +0.01(+0.20%)
Sep 11, 2020 7.410 7.580 7.060 7.485 12,000 +0.10(+1.29%)
Sep 10, 2020 7.300 7.503 7.300 7.390 8,274 +0.04(+0.51%)
Sep 09, 2020 6.630 7.470 6.600 7.353 69,633 -0.51(-6.44%)
Sep 08, 2020 6.820 7.910 6.820 7.859 29,501 +1.05(+15.40%)
Sep 04, 2020 7.750 7.775 6.780 6.810 31,400 -0.74(-9.83%)
Sep 03, 2020 7.670 8.350 7.360 7.552 59,672 -0.03(-0.37%)
Sep 02, 2020 6.450 7.580 6.300 7.580 83,005 +1.16(+18.07%)
Sep 01, 2020 5.990 6.420 5.990 6.420 9,870 +0.32(+5.25%)
Aug 31, 2020 6.300 6.300 6.090 6.100 6,605 -0.20(-3.17%)
Aug 28, 2020 6.370 6.390 6.030 6.300 33,100 +0.29(+4.83%)
Aug 27, 2020 5.670 6.090 5.500 6.010 20,740 +0.15(+2.56%)
Aug 26, 2020 5.610 6.000 5.437 5.860 21,778 +0.30(+5.40%)
Aug 25, 2020 5.570 5.760 5.503 5.560 8,314 +0.01(+0.18%)
Aug 24, 2020 5.795 5.795 5.510 5.550 10,033 -0.11(-1.94%)
Aug 21, 2020 6.000 6.033 5.572 5.660 15,700 -0.47(-7.67%)
Aug 20, 2020 6.180 6.220 6.000 6.130 6,649 -0.12(-1.92%)
Aug 19, 2020 6.260 6.260 5.930 6.250 5,043 +0.11(+1.79%)
Aug 18, 2020 6.150 6.200 6.000 6.140 22,197 +0.02(+0.33%)
Aug 17, 2020 5.410 6.160 5.410 6.120 29,029 +0.05(+0.82%)
Aug 14, 2020 6.140 6.190 6.035 6.070 38,300 -0.08(-1.30%)
Aug 13, 2020 6.060 6.175 6.023 6.150 15,717 +0.09(+1.49%)
Aug 12, 2020 5.920 6.170 5.743 6.060 19,650 +0.09(+1.51%)
Aug 11, 2020 6.260 6.260 5.480 5.970 42,239 -0.24(-3.86%)
Aug 10, 2020 5.010 6.210 5.010 6.210 49,200 +0.68(+12.30%)
Aug 07, 2020 5.800 5.860 5.350 5.530 10,900 +0.26(+4.93%)
Aug 06, 2020 6.310 6.630 5.270 5.270 22,720 -1.04(-16.48%)
Aug 05, 2020 5.990 6.750 5.990 6.310 74,769 +0.32(+5.34%)
Aug 04, 2020 5.490 6.000 5.260 5.990 33,067 +0.82(+15.75%)
Aug 03, 2020 4.660 5.175 4.660 5.175 27,337 +0.58(+12.50%)
Jul 31, 2020 4.730 4.730 4.540 4.600 9,900 +0.09(+2.00%)
Jul 30, 2020 4.710 4.750 4.510 4.510 11,535 -0.18(-3.84%)
Jul 29, 2020 4.590 4.700 4.550 4.690 5,568 +0.09(+1.96%)
Jul 28, 2020 4.480 4.600 4.380 4.600 34,845 +0.15(+3.37%)
Jul 27, 2020 4.400 4.474 4.400 4.450 10,731 +0.20(+4.71%)
Jul 24, 2020 4.190 4.340 4.190 4.250 10,600 -0.04(-0.93%)
Jul 23, 2020 4.480 4.480 4.290 4.290 2,494 -0.20(-4.45%)
Jul 22, 2020 4.110 4.500 4.110 4.490 13,011 +0.05(+1.13%)
Jul 21, 2020 4.220 4.470 4.210 4.440 13,926 +0.14(+3.26%)
Jul 20, 2020 4.500 4.500 4.230 4.300 3,316 -0.13(-2.93%)
Jul 17, 2020 4.420 4.440 4.180 4.430 16,600 +0.18(+4.24%)
Jul 16, 2020 4.090 4.450 4.060 4.250 8,896 +0.10(+2.41%)
Jul 15, 2020 4.310 4.420 4.030 4.150 9,644 -0.20(-4.60%)
Jul 14, 2020 4.330 4.350 4.220 4.350 2,808 +0.11(+2.59%)
Jul 13, 2020 4.240 4.380 4.110 4.240 15,623 +0.09(+2.17%)
Jul 10, 2020 3.910 4.150 3.910 4.150 17,400 +0.23(+5.86%)
Jul 09, 2020 4.000 4.075 3.860 3.920 11,436 -0.12(-2.97%)
Jul 08, 2020 3.890 4.080 3.890 4.040 16,997 +0.03(+0.75%)
Jul 07, 2020 3.810 4.090 3.810 4.010 26,269 +0.01(+0.25%)
Jul 06, 2020 4.000 4.150 3.975 4.000 16,855 +0.00(+0.00%)
Jul 02, 2020 4.100 4.280 4.000 4.000 35,700 -0.11(-2.68%)
Jul 01, 2020 4.280 4.280 4.010 4.110 16,187 -0.01(-0.24%)
Jun 30, 2020 4.000 4.180 4.000 4.120 7,040 +0.11(+2.74%)
Jun 29, 2020 3.930 4.290 3.930 4.010 16,685 +0.01(+0.25%)
Jun 26, 2020 4.590 4.590 3.900 4.000 45,100 -0.40(-9.09%)
Jun 25, 2020 4.230 4.490 4.154 4.400 35,707 +0.13(+3.04%)
Jun 24, 2020 4.240 4.380 3.970 4.270 32,865 -0.03(-0.70%)
Jun 23, 2020 4.590 4.590 4.270 4.300 24,391 -0.19(-4.23%)
Jun 22, 2020 4.300 4.490 4.300 4.490 12,957 +0.03(+0.67%)
Jun 19, 2020 4.650 4.650 4.300 4.460 18,100 -0.11(-2.41%)
Jun 18, 2020 4.401 4.680 4.360 4.570 14,570 +0.11(+2.47%)
Jun 17, 2020 4.230 4.460 4.230 4.460 20,509 +0.11(+2.53%)
Jun 16, 2020 4.680 4.760 4.210 4.350 19,449 -0.20(-4.40%)
Jun 15, 2020 4.620 4.830 4.400 4.550 22,033 +0.15(+3.41%)
Jun 12, 2020 4.400 4.410 4.210 4.400 11,100 -0.03(-0.68%)
Jun 11, 2020 4.270 4.520 4.270 4.430 19,266 -0.15(-3.17%)
Jun 10, 2020 4.700 4.700 4.400 4.575 20,341 -0.03(-0.75%)
Jun 09, 2020 4.990 5.185 4.435 4.610 68,584 -0.48(-9.44%)
Jun 08, 2020 5.230 5.288 5.010 5.090 49,316 +0.00(+0.00%)
Jun 05, 2020 4.590 5.350 4.390 5.090 115,000 +0.72(+16.48%)
Jun 04, 2020 4.530 4.530 4.230 4.370 44,415 -0.16(-3.53%)
Jun 03, 2020 4.500 4.650 4.150 4.530 51,669 +0.14(+3.19%)
Jun 02, 2020 4.740 4.740 4.380 4.390 55,807 -0.32(-6.79%)
Jun 01, 2020 4.250 4.750 4.250 4.710 39,082 -0.04(-0.84%)
May 29, 2020 3.970 4.750 3.970 4.750 76,500 +0.65(+15.85%)
May 28, 2020 4.170 4.230 4.050 4.100 42,700 -0.05(-1.20%)
May 27, 2020 3.900 4.150 3.750 4.150 84,195 +0.52(+14.33%)
May 26, 2020 3.940 3.959 3.620 3.630 43,414 -0.13(-3.46%)
May 22, 2020 3.460 3.880 3.311 3.760 107,600 +0.46(+13.94%)
May 21, 2020 3.370 3.489 3.250 3.300 20,330 -0.04(-1.20%)
May 20, 2020 3.290 3.440 3.240 3.340 28,910 +0.09(+2.93%)
May 19, 2020 3.500 3.500 3.220 3.245 15,194 -0.17(-5.12%)
May 18, 2020 3.460 3.500 3.220 3.420 51,618 +0.17(+5.23%)
May 15, 2020 3.250 3.285 2.960 3.250 26,500 +0.13(+4.17%)
May 14, 2020 3.460 3.460 3.050 3.120 37,176 -0.37(-10.60%)
May 13, 2020 3.650 3.690 3.400 3.490 68,568 -0.14(-3.86%)
May 12, 2020 3.590 3.800 3.470 3.630 126,690 +0.13(+3.71%)
May 11, 2020 3.000 4.860 2.910 3.500 1,741,494 +0.81(+30.11%)
May 08, 2020 2.750 2.810 2.600 2.690 16,800 -0.01(-0.37%)
May 07, 2020 2.486 2.700 2.486 2.700 12,562 +0.25(+10.22%)
May 06, 2020 2.362 2.490 2.250 2.450 17,749 +0.12(+5.13%)
May 05, 2020 2.430 2.660 2.270 2.330 23,100 -0.08(-3.32%)
May 04, 2020 2.170 3.190 2.020 2.410 87,373 +0.12(+5.39%)
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.