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 )

17.54 -0.67 (-3.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 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 29, 2022 10.35 10.35 9.850 10.00 4,178 -0.03(-0.30%)
Apr 28, 2022 9.750 10.03 9.720 10.03 1,337 +0.31(+3.21%)
Apr 27, 2022 9.950 10.15 9.718 9.718 9,415 -0.28(-2.82%)
Apr 26, 2022 10.32 10.32 10.00 10.00 8,405 -0.22(-2.15%)
Apr 25, 2022 10.11 10.22 10.10 10.22 14,791 -0.05(-0.49%)
Apr 22, 2022 10.15 10.27 10.10 10.27 3,863 +0.12(+1.18%)
Apr 21, 2022 10.25 10.25 10.11 10.15 2,860 -0.23(-2.22%)
Apr 20, 2022 10.25 10.39 10.25 10.38 1,773 +0.28(+2.77%)
Apr 19, 2022 10.19 10.28 10.10 10.10 3,572 +0.09(+0.90%)
Apr 18, 2022 10.00 10.39 9.988 10.01 16,449 +0.01(+0.10%)
Apr 14, 2022 10.22 10.25 9.910 10.00 12,110 -0.18(-1.73%)
Apr 13, 2022 10.08 10.24 10.08 10.18 3,044 +0.12(+1.16%)
Apr 12, 2022 10.26 10.29 10.00 10.06 6,950 -0.27(-2.61%)
Apr 11, 2022 10.36 10.41 10.10 10.33 5,397 +0.08(+0.78%)
Apr 08, 2022 10.23 10.33 10.19 10.25 4,850 -0.23(-2.19%)
Apr 07, 2022 10.27 10.48 10.16 10.48 6,612 +0.18(+1.75%)
Apr 06, 2022 10.49 10.49 10.11 10.30 36,657 -0.19(-1.81%)
Apr 05, 2022 10.74 10.75 10.49 10.49 4,454 -0.01(-0.10%)
Apr 04, 2022 10.75 10.75 10.45 10.50 10,790 -0.25(-2.33%)
Apr 01, 2022 10.91 10.95 10.75 10.75 6,415 -0.01(-0.09%)
Mar 31, 2022 10.87 10.91 10.63 10.76 8,835 +0.04(+0.37%)
Mar 30, 2022 11.21 11.21 10.50 10.72 15,797 -0.33(-2.99%)
Mar 29, 2022 11.00 11.17 10.80 11.05 29,743 +0.15(+1.38%)
Mar 28, 2022 11.38 11.38 10.65 10.90 23,382 -0.48(-4.20%)
Mar 25, 2022 10.96 11.50 10.90 11.38 3,853 +0.08(+0.69%)
Mar 24, 2022 11.00 11.34 10.80 11.30 25,214 +0.29(+2.63%)
Mar 23, 2022 11.00 11.17 10.86 11.01 2,771 -0.04(-0.36%)
Mar 22, 2022 11.39 11.48 10.75 11.05 7,832 -0.03(-0.27%)
Mar 21, 2022 11.17 11.48 10.73 11.08 9,827 -0.43(-3.74%)
Mar 18, 2022 11.06 11.51 11.02 11.51 19,633 +0.45(+4.07%)
Mar 17, 2022 10.61 11.18 10.41 11.06 30,761 +0.70(+6.76%)
Mar 16, 2022 10.25 10.57 10.25 10.36 12,831 +0.11(+1.07%)
Mar 15, 2022 10.15 10.57 10.15 10.25 12,152 +0.05(+0.49%)
Mar 14, 2022 10.69 10.79 10.00 10.20 36,611 -0.03(-0.29%)
Mar 11, 2022 10.36 10.71 10.00 10.23 6,839 -0.47(-4.39%)
Mar 10, 2022 10.03 10.71 10.02 10.70 16,690 +0.70(+7.00%)
Mar 09, 2022 9.470 10.61 9.470 10.00 38,787 +0.35(+3.63%)
Mar 08, 2022 8.500 9.850 8.500 9.650 28,134 +1.32(+15.85%)
Mar 07, 2022 8.890 8.890 8.272 8.330 10,889 -0.21(-2.46%)
Mar 04, 2022 8.420 8.696 8.401 8.540 8,187 -0.19(-2.18%)
Mar 03, 2022 8.660 8.730 8.500 8.730 5,431 +0.23(+2.71%)
Mar 02, 2022 8.750 8.890 8.500 8.500 4,402 +0.00(+0.00%)
Mar 01, 2022 8.720 8.720 8.455 8.500 4,638 -0.08(-0.93%)
Feb 28, 2022 8.670 8.780 8.580 8.580 4,365 +0.03(+0.35%)
Feb 25, 2022 8.659 8.669 8.384 8.550 6,152 +0.12(+1.36%)
Feb 24, 2022 8.410 8.520 8.251 8.435 12,265 -0.23(-2.71%)
Feb 23, 2022 8.633 8.693 8.500 8.670 3,968 +0.17(+2.00%)
Feb 22, 2022 8.500 8.649 8.357 8.500 5,086 +0.12(+1.43%)
Feb 18, 2022 8.380 0 -0.43(-4.88%)
Feb 17, 2022 8.740 8.840 8.610 8.810 3,211 +0.13(+1.50%)
Feb 16, 2022 8.548 8.890 8.548 8.680 4,787 +0.18(+2.12%)
Feb 15, 2022 8.625 8.625 8.500 8.500 1,648 +0.15(+1.80%)
Feb 14, 2022 8.740 8.840 8.300 8.350 5,963 +0.01(+0.12%)
Feb 11, 2022 8.640 8.640 8.250 8.340 12,047 -0.21(-2.46%)
Feb 10, 2022 8.812 8.812 8.320 8.550 3,919 +0.06(+0.71%)
Feb 09, 2022 8.500 8.615 8.490 8.490 1,533 -0.11(-1.28%)
Feb 08, 2022 8.110 8.600 8.110 8.600 20,520 +0.35(+4.19%)
Feb 07, 2022 8.287 8.355 8.254 8.254 6,070 +0.00(+0.05%)
Feb 04, 2022 8.170 8.327 8.170 8.250 5,518 -0.08(-0.96%)
Feb 03, 2022 8.250 8.330 8.330 6,558 -0.01(-0.12%)
Feb 02, 2022 8.100 8.440 8.100 8.340 8,767 +0.19(+2.33%)
Feb 01, 2022 8.240 8.400 8.120 8.150 10,928 +0.14(+1.75%)
Jan 31, 2022 9.050 7.980 8.010 21,930 -0.09(-1.11%)
Jan 28, 2022 8.293 8.600 8.000 8.100 7,126 -0.25(-2.99%)
Jan 27, 2022 8.289 8.500 8.289 8.350 7,864 -0.15(-1.76%)
Jan 26, 2022 8.778 8.778 8.360 8.500 3,781 +0.09(+1.01%)
Jan 25, 2022 7.960 8.420 7.960 8.415 19,767 +0.03(+0.42%)
Jan 24, 2022 8.432 8.446 8.050 8.380 19,226 -0.02(-0.24%)
Jan 21, 2022 8.600 8.642 8.400 8.400 9,051 -0.21(-2.44%)
Jan 20, 2022 8.520 8.780 8.520 8.610 2,473 +0.09(+1.06%)
Jan 19, 2022 9.087 9.087 8.375 8.520 16,063 -0.35(-3.95%)
Jan 18, 2022 8.500 9.080 8.500 8.870 30,573 +0.00(+0.00%)
Jan 14, 2022 8.870 0 -0.20(-2.21%)
Jan 13, 2022 9.200 9.200 8.825 9.070 17,618 +0.22(+2.49%)
Jan 12, 2022 8.860 8.860 8.550 8.850 3,077 +0.40(+4.73%)
Jan 11, 2022 8.490 8.950 8.420 8.450 47,302 +0.03(+0.36%)
Jan 10, 2022 8.300 8.572 8.300 8.420 10,266 -0.25(-2.88%)
Jan 07, 2022 8.540 8.880 8.510 8.670 2,498 -0.11(-1.25%)
Jan 06, 2022 8.360 8.780 8.360 8.780 11,979 +0.40(+4.77%)
Jan 05, 2022 8.500 8.737 8.350 8.380 13,218 -0.11(-1.30%)
Jan 04, 2022 8.680 9.000 8.350 8.490 40,531 -0.02(-0.24%)
Jan 03, 2022 8.380 8.560 8.350 8.510 14,299 +0.00(+0.00%)
Dec 31, 2021 8.420 8.670 8.410 8.510 24,483 +0.03(+0.35%)
Dec 30, 2021 8.300 8.590 8.300 8.480 23,645 +0.16(+1.92%)
Dec 29, 2021 8.350 8.455 8.320 8.320 8,589 -0.03(-0.36%)
Dec 28, 2021 8.350 8.540 8.340 8.350 8,573 -0.13(-1.53%)
Dec 27, 2021 8.500 8.590 8.360 8.480 11,210 -0.16(-1.85%)
Dec 23, 2021 8.750 8.750 8.625 8.640 5,184 -0.22(-2.48%)
Dec 22, 2021 8.683 8.930 8.683 8.860 11,886 +0.09(+1.03%)
Dec 21, 2021 8.550 8.850 8.550 8.770 12,172 +0.22(+2.57%)
Dec 20, 2021 8.900 8.900 8.550 8.550 24,758 -0.36(-4.04%)
Dec 17, 2021 8.950 9.200 8.770 8.910 38,425 -0.04(-0.45%)
Dec 16, 2021 8.870 9.040 8.800 8.950 27,586 +0.10(+1.13%)
Dec 15, 2021 8.737 9.033 8.580 8.850 17,136 +0.21(+2.43%)
Dec 14, 2021 8.760 9.050 8.360 8.640 84,422 -0.12(-1.37%)
Dec 13, 2021 8.770 8.850 8.650 8.760 55,324 -0.09(-1.02%)
Dec 10, 2021 8.550 8.960 8.550 8.850 42,622 +0.45(+5.36%)
Dec 09, 2021 8.160 8.700 8.160 8.400 33,424 +0.03(+0.36%)
Dec 08, 2021 8.430 8.500 8.290 8.370 25,120 +0.02(+0.24%)
Dec 07, 2021 8.300 8.400 8.280 8.350 7,148 +0.15(+1.83%)
Dec 06, 2021 8.510 8.510 8.200 8.200 38,491 -0.36(-4.21%)
Dec 03, 2021 8.470 8.634 8.250 8.560 27,294 +0.03(+0.35%)
Dec 02, 2021 8.840 8.981 8.510 8.530 34,975 -0.22(-2.51%)
Dec 01, 2021 9.230 9.230 8.750 8.750 23,880 -0.30(-3.31%)
Nov 30, 2021 9.249 9.249 8.900 9.050 29,346 -0.15(-1.63%)
Nov 29, 2021 9.400 9.400 9.150 9.200 16,965 -0.14(-1.50%)
Nov 26, 2021 9.260 9.498 9.137 9.340 3,543 -0.12(-1.27%)
Nov 24, 2021 9.393 9.500 9.393 9.460 4,603 +0.10(+1.07%)
Nov 23, 2021 9.450 9.550 9.350 9.360 20,246 -0.09(-0.95%)
Nov 22, 2021 9.400 9.600 9.400 9.450 78,951 +0.03(+0.32%)
Nov 19, 2021 9.410 9.600 9.330 9.420 17,856 -0.09(-0.95%)
Nov 18, 2021 9.750 9.560 9.420 9.510 60,023 -0.34(-3.45%)
Nov 17, 2021 9.800 9.990 9.800 9.850 27,319 +0.05(+0.51%)
Nov 16, 2021 10.14 10.17 9.620 9.800 55,639 -0.21(-2.10%)
Nov 15, 2021 10.00 10.31 9.760 10.01 75,300 -0.21(-2.01%)
Nov 12, 2021 10.31 10.50 10.00 10.21 17,138 -0.18(-1.68%)
Nov 11, 2021 10.01 10.40 10.01 10.39 68,051 +0.41(+4.11%)
Nov 10, 2021 9.600 9.980 60,074 +0.41(+4.28%)
Nov 09, 2021 9.900 9.950 9.570 9.570 41,393 -0.43(-4.30%)
Nov 08, 2021 10.54 10.61 9.960 10.00 31,401 -0.62(-5.84%)
Nov 05, 2021 11.05 11.09 9.395 10.62 310,709 -0.88(-7.65%)
Nov 04, 2021 11.69 11.69 11.01 11.50 14,061 +0.25(+2.22%)
Nov 03, 2021 11.20 11.38 11.05 11.25 46,751 -0.09(-0.79%)
Nov 02, 2021 11.14 11.34 11.02 11.34 11,760 +0.11(+0.98%)
Nov 01, 2021 10.97 11.46 11.34 11.23 34,910 +0.23(+2.09%)
Oct 29, 2021 11.55 11.63 11.00 11.00 44,966 -0.57(-4.93%)
Oct 28, 2021 11.30 11.63 11.20 11.57 16,078 +0.20(+1.76%)
Oct 27, 2021 11.50 11.51 11.32 11.37 7,574 -0.17(-1.47%)
Oct 26, 2021 11.71 11.54 15,433 -0.06(-0.52%)
Oct 25, 2021 11.65 11.88 11.41 11.60 29,564 +0.08(+0.69%)
Oct 22, 2021 11.62 11.68 11.47 11.52 10,257 +0.07(+0.61%)
Oct 21, 2021 11.51 12.00 11.30 11.45 81,363 -0.05(-0.43%)
Oct 20, 2021 11.33 11.90 11.30 11.50 28,376 +0.11(+0.97%)
Oct 19, 2021 11.39 11.44 11.22 11.39 29,565 +0.01(+0.08%)
Oct 18, 2021 11.67 11.68 11.22 11.38 34,824 -0.12(-1.04%)
Oct 15, 2021 12.00 12.00 11.47 11.50 17,977 +0.04(+0.35%)
Oct 14, 2021 11.52 11.73 11.42 11.46 15,710 -0.03(-0.26%)
Oct 13, 2021 11.70 11.76 11.40 11.49 24,307 -0.28(-2.38%)
Oct 12, 2021 11.46 11.82 11.40 11.77 39,651 +0.28(+2.44%)
Oct 11, 2021 11.25 11.55 11.07 11.49 30,828 +0.24(+2.13%)
Oct 08, 2021 11.35 11.50 11.25 11.25 13,324 +0.07(+0.63%)
Oct 07, 2021 11.58 11.58 11.13 11.18 14,187 -0.24(-2.10%)
Oct 06, 2021 11.48 11.49 11.30 11.42 5,271 -0.10(-0.87%)
Oct 05, 2021 11.37 11.98 11.20 11.52 12,675 +0.21(+1.86%)
Oct 04, 2021 11.82 11.82 11.05 11.31 49,443 -0.40(-3.42%)
Oct 01, 2021 11.57 11.84 11.50 11.71 11,770 +0.20(+1.74%)
Sep 30, 2021 11.55 11.58 11.41 11.51 15,490 +0.05(+0.44%)
Sep 29, 2021 11.95 11.95 11.45 11.46 25,670 -0.14(-1.21%)
Sep 28, 2021 11.62 11.90 11.56 11.60 15,742 -0.02(-0.17%)
Sep 27, 2021 11.60 11.79 11.55 11.62 24,998 +0.02(+0.17%)
Sep 24, 2021 11.70 11.91 11.60 11.60 13,617 -0.10(-0.85%)
Sep 23, 2021 11.78 11.87 11.60 11.70 22,538 -0.12(-1.02%)
Sep 22, 2021 11.91 12.09 11.56 11.82 30,645 +0.07(+0.60%)
Sep 21, 2021 11.97 11.97 11.66 11.75 18,333 -0.16(-1.34%)
Sep 20, 2021 11.95 12.09 11.65 11.91 55,378 -0.35(-2.85%)
Sep 17, 2021 12.22 12.64 12.00 12.26 54,950 +0.01(+0.08%)
Sep 16, 2021 12.50 12.62 12.05 12.25 54,039 -0.31(-2.47%)
Sep 15, 2021 12.44 12.89 12.40 12.56 33,572 +0.10(+0.80%)
Sep 14, 2021 13.06 13.06 12.40 12.46 30,851 -0.65(-4.96%)
Sep 13, 2021 12.82 13.23 12.68 13.11 17,729 +0.11(+0.85%)
Sep 10, 2021 13.34 13.35 12.60 13.00 37,108 -0.34(-2.55%)
Sep 09, 2021 13.48 13.48 13.34 13.34 5,377 -0.03(-0.22%)
Sep 08, 2021 13.49 13.51 13.30 13.37 39,532 +0.01(+0.07%)
Sep 07, 2021 13.92 13.92 13.35 13.36 31,094 -0.39(-2.84%)
Sep 03, 2021 14.05 14.05 13.71 13.75 18,522 -0.28(-2.00%)
Sep 02, 2021 13.85 14.16 13.70 14.03 15,669 +0.02(+0.14%)
Sep 01, 2021 13.97 14.55 13.74 14.01 23,502 +0.24(+1.74%)
Aug 31, 2021 13.79 14.68 13.61 13.77 38,484 -0.09(-0.65%)
Aug 30, 2021 14.38 14.38 13.70 13.86 19,795 -0.24(-1.70%)
Aug 27, 2021 14.40 14.40 14.10 14.10 5,088 -0.16(-1.12%)
Aug 26, 2021 14.04 14.40 13.90 14.26 8,190 +0.03(+0.21%)
Aug 25, 2021 14.79 14.79 14.00 14.23 9,851 +0.10(+0.71%)
Aug 24, 2021 14.12 14.52 13.88 14.13 17,599 +0.02(+0.14%)
Aug 23, 2021 13.87 14.23 13.69 14.11 17,841 +0.25(+1.80%)
Aug 20, 2021 14.10 14.32 13.85 13.86 5,341 -0.29(-2.05%)
Aug 19, 2021 14.31 14.62 13.65 14.15 56,889 -0.50(-3.41%)
Aug 18, 2021 14.64 14.87 14.46 14.65 23,408 +0.14(+0.96%)
Aug 17, 2021 14.71 15.04 14.50 14.51 22,646 -0.56(-3.72%)
Aug 16, 2021 14.68 15.27 14.68 15.07 36,070 +0.44(+3.01%)
Aug 13, 2021 14.71 14.91 14.60 14.63 31,929 -0.21(-1.42%)
Aug 12, 2021 15.51 15.51 14.64 14.84 25,944 -0.48(-3.13%)
Aug 11, 2021 15.12 15.58 15.00 15.32 23,886 +0.11(+0.72%)
Aug 10, 2021 16.00 16.00 15.00 15.21 43,783 -0.54(-3.43%)
Aug 09, 2021 15.25 15.89 14.86 15.75 68,241 +0.61(+4.03%)
Aug 06, 2021 15.85 15.85 14.47 15.14 221,124 +1.00(+7.07%)
Aug 05, 2021 14.28 14.36 13.88 14.14 26,537 -0.25(-1.74%)
Aug 04, 2021 14.65 14.64 14.19 14.39 9,393 -0.18(-1.24%)
Aug 03, 2021 14.39 14.85 14.20 14.57 63,032 +0.25(+1.75%)
Aug 02, 2021 14.50 14.82 14.20 14.32 25,875 +0.09(+0.63%)
Jul 30, 2021 14.10 14.82 14.10 14.23 5,020 +0.11(+0.78%)
Jul 29, 2021 14.64 14.64 14.12 14.12 4,026 -0.47(-3.22%)
Jul 28, 2021 14.28 14.59 14.10 14.59 21,095 +0.49(+3.48%)
Jul 27, 2021 14.66 14.66 14.00 14.10 18,546 -0.58(-3.95%)
Jul 26, 2021 14.66 15.02 14.66 14.68 5,319 +0.02(+0.14%)
Jul 23, 2021 14.68 14.77 14.40 14.66 8,467 -0.06(-0.41%)
Jul 22, 2021 14.71 14.78 14.51 14.72 3,701 +0.07(+0.48%)
Jul 21, 2021 14.22 14.80 14.17 14.65 23,435 +0.23(+1.60%)
Jul 20, 2021 14.39 14.58 14.16 14.42 23,873 +0.29(+2.05%)
Jul 19, 2021 13.77 14.46 13.71 14.13 19,725 -0.22(-1.53%)
Jul 16, 2021 15.18 15.42 14.17 14.35 53,126 -0.75(-4.97%)
Jul 15, 2021 15.60 15.76 14.58 15.10 36,431 -0.52(-3.33%)
Jul 14, 2021 16.12 16.12 15.50 15.62 32,546 -0.18(-1.11%)
Jul 13, 2021 15.75 16.16 15.65 15.79 7,065 +0.02(+0.10%)
Jul 12, 2021 15.92 15.96 15.78 15.78 32,113 -0.29(-1.80%)
Jul 09, 2021 16.60 16.60 15.94 16.07 32,984 -0.37(-2.25%)
Jul 08, 2021 16.43 16.60 16.08 16.44 11,411 -0.35(-2.08%)
Jul 07, 2021 16.85 17.06 16.51 16.79 30,695 +0.07(+0.42%)
Jul 06, 2021 17.34 17.34 16.40 16.72 81,807 -0.56(-3.24%)
Jul 02, 2021 17.02 17.35 17.02 17.28 57,679 +0.23(+1.35%)
Jul 01, 2021 15.65 17.17 15.50 17.05 223,650 +1.62(+10.50%)
Jun 30, 2021 15.45 16.00 15.33 15.43 80,087 -0.03(-0.19%)
Jun 29, 2021 15.44 15.64 15.22 15.46 26,705 +0.22(+1.44%)
Jun 28, 2021 15.23 15.68 14.83 15.24 46,643 -0.41(-2.62%)
Jun 25, 2021 15.85 15.86 15.33 15.65 59,191 -0.13(-0.82%)
Jun 24, 2021 15.85 16.00 15.21 15.78 69,638 +0.32(+2.07%)
Jun 23, 2021 14.88 15.66 14.85 15.46 88,893 +0.76(+5.17%)
Jun 22, 2021 14.52 14.92 14.40 14.70 252,834 +0.24(+1.66%)
Jun 21, 2021 13.88 14.65 13.70 14.46 110,982 +0.71(+5.16%)
Jun 18, 2021 13.95 14.17 13.75 13.75 40,131 -0.20(-1.43%)
Jun 17, 2021 13.85 14.15 13.80 13.95 67,516 +0.15(+1.09%)
Jun 16, 2021 13.52 14.50 13.40 13.80 86,593 +0.78(+5.99%)
Jun 15, 2021 13.06 13.78 13.02 13.02 8,721 -0.48(-3.56%)
Jun 14, 2021 13.80 13.80 13.50 13.50 8,503 +0.20(+1.50%)
Jun 11, 2021 13.18 13.70 13.05 13.30 44,617 +0.18(+1.37%)
Jun 10, 2021 13.18 13.18 13.03 13.12 2,168 +0.09(+0.69%)
Jun 09, 2021 13.00 13.20 13.00 13.03 7,687 -0.09(-0.69%)
Jun 08, 2021 12.93 13.12 12.75 13.12 26,076 +0.29(+2.26%)
Jun 07, 2021 12.72 12.96 12.70 12.83 39,975 +0.11(+0.86%)
Jun 04, 2021 12.99 13.00 12.72 12.72 14,321 -0.45(-3.42%)
Jun 03, 2021 12.90 13.21 12.65 13.17 10,460 +0.25(+1.93%)
Jun 02, 2021 13.01 13.43 12.85 12.92 22,937 -0.14(-1.07%)
Jun 01, 2021 13.50 13.50 13.01 13.06 23,570 -0.44(-3.26%)
May 28, 2021 13.53 13.54 13.20 13.50 23,315 +0.14(+1.05%)
May 27, 2021 13.73 13.76 13.36 13.36 5,703 -0.38(-2.76%)
May 26, 2021 13.49 13.89 13.40 13.74 15,426 +0.34(+2.53%)
May 25, 2021 13.77 13.86 13.40 13.40 39,985 -0.26(-1.90%)
May 24, 2021 13.97 13.99 13.65 13.66 3,065 -0.25(-1.80%)
May 21, 2021 14.00 14.00 13.64 13.91 5,409 +0.21(+1.57%)
May 20, 2021 13.75 13.90 13.48 13.70 21,448 -0.04(-0.31%)
May 19, 2021 13.79 13.85 13.65 13.74 4,347 -0.26(-1.87%)
May 18, 2021 13.99 14.33 13.79 14.00 17,480 +0.21(+1.52%)
May 17, 2021 13.56 13.94 13.56 13.79 11,043 -0.10(-0.72%)
May 14, 2021 13.72 13.90 13.66 13.89 15,328 +0.21(+1.54%)
May 13, 2021 14.00 14.01 13.46 13.68 33,327 -0.32(-2.29%)
May 12, 2021 13.89 14.31 13.52 14.00 90,554 +0.00(+0.00%)
May 11, 2021 13.72 14.49 13.15 14.00 38,251 -0.01(-0.07%)
May 10, 2021 13.71 14.50 13.40 14.01 57,503 +0.03(+0.21%)
May 07, 2021 11.83 14.07 11.82 13.98 132,542 +2.66(+23.50%)
May 06, 2021 11.48 11.48 11.32 11.32 2,761 -0.07(-0.61%)
May 05, 2021 11.59 11.68 11.35 11.39 5,168 -0.33(-2.82%)
May 04, 2021 11.78 11.79 11.60 11.72 5,108 -0.06(-0.53%)
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.