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

Greenlight Cap. Re. (NQ: GLRE )

13.29 +0.13 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 6.620 6.700 6.500 6.520 172,989 -0.27(-3.98%)
Apr 29, 2020 6.670 6.970 6.610 6.790 309,079 +0.32(+4.86%)
Apr 28, 2020 6.330 6.640 6.230 6.475 266,664 +0.26(+4.27%)
Apr 27, 2020 6.270 6.360 6.180 6.210 157,996 -0.03(-0.48%)
Apr 24, 2020 6.270 6.430 6.050 6.240 124,900 -0.02(-0.32%)
Apr 23, 2020 6.280 6.470 6.200 6.260 177,252 +0.02(+0.32%)
Apr 22, 2020 6.410 6.490 6.087 6.240 223,598 -0.04(-0.64%)
Apr 21, 2020 6.260 6.420 6.230 6.280 421,965 -0.11(-1.72%)
Apr 20, 2020 6.380 6.540 6.340 6.390 211,579 -0.14(-2.14%)
Apr 17, 2020 6.660 6.740 6.460 6.530 222,800 +0.07(+1.08%)
Apr 16, 2020 6.260 6.550 6.240 6.460 351,244 +0.20(+3.19%)
Apr 15, 2020 6.240 6.550 6.220 6.260 409,357 -0.23(-3.54%)
Apr 14, 2020 6.600 6.680 6.260 6.490 1,103,118 +0.05(+0.78%)
Apr 13, 2020 6.350 6.650 6.170 6.440 401,065 +0.02(+0.31%)
Apr 09, 2020 6.390 6.560 6.080 6.420 732,900 +0.16(+2.56%)
Apr 08, 2020 6.150 6.280 5.990 6.260 396,478 +0.23(+3.81%)
Apr 07, 2020 6.430 6.530 5.830 6.030 1,091,982 -0.14(-2.27%)
Apr 06, 2020 6.070 6.260 5.790 6.170 349,672 +0.32(+5.47%)
Apr 03, 2020 5.490 6.240 5.430 5.850 619,600 +0.30(+5.41%)
Apr 02, 2020 5.250 5.730 5.200 5.550 251,622 +0.30(+5.71%)
Apr 01, 2020 5.840 5.840 5.215 5.250 332,711 -0.70(-11.76%)
Mar 31, 2020 5.730 5.950 5.580 5.950 167,154 +0.18(+3.12%)
Mar 30, 2020 6.100 6.140 5.450 5.770 269,409 -0.25(-4.15%)
Mar 27, 2020 6.230 6.430 5.960 6.020 267,900 -0.33(-5.20%)
Mar 26, 2020 6.000 6.420 5.960 6.350 651,065 +0.40(+6.72%)
Mar 25, 2020 6.080 6.250 5.740 5.950 231,448 +0.04(+0.68%)
Mar 24, 2020 5.700 5.970 5.560 5.910 233,809 +0.40(+7.26%)
Mar 23, 2020 5.600 5.600 5.080 5.510 273,824 -0.01(-0.18%)
Mar 20, 2020 6.000 6.010 5.350 5.520 442,300 -0.31(-5.32%)
Mar 19, 2020 5.360 5.940 5.200 5.830 299,302 +0.48(+8.97%)
Mar 18, 2020 6.120 6.120 5.000 5.350 440,868 -0.90(-14.40%)
Mar 17, 2020 6.310 6.405 5.790 6.250 471,799 +0.02(+0.32%)
Mar 16, 2020 6.140 6.570 6.080 6.230 713,942 -0.49(-7.29%)
Mar 13, 2020 6.750 6.780 6.415 6.720 419,300 +0.29(+4.51%)
Mar 12, 2020 6.880 6.910 6.290 6.430 361,169 -0.77(-10.69%)
Mar 11, 2020 6.980 7.660 6.980 7.200 268,721 -0.06(-0.83%)
Mar 10, 2020 9.040 9.150 7.150 7.260 531,470 -1.07(-12.85%)
Mar 09, 2020 8.270 8.670 7.790 8.330 329,744 -0.59(-6.61%)
Mar 06, 2020 9.200 9.370 8.760 8.920 233,700 -0.39(-4.19%)
Mar 05, 2020 9.130 9.320 8.860 9.310 258,771 +0.02(+0.22%)
Mar 04, 2020 9.470 9.626 9.090 9.290 360,301 -0.12(-1.28%)
Mar 03, 2020 8.930 10.22 8.782 9.410 765,068 +0.60(+6.81%)
Mar 02, 2020 8.400 8.830 8.400 8.810 280,104 +0.37(+4.38%)
Feb 28, 2020 8.650 8.700 8.210 8.440 329,200 -0.33(-3.76%)
Feb 27, 2020 8.740 9.040 8.660 8.770 216,393 -0.06(-0.68%)
Feb 26, 2020 8.960 9.080 8.800 8.830 209,968 -0.09(-1.01%)
Feb 25, 2020 9.330 9.370 8.820 8.920 203,880 -0.44(-4.70%)
Feb 24, 2020 9.270 9.510 9.250 9.360 187,597 -0.11(-1.16%)
Feb 21, 2020 9.220 9.480 9.160 9.470 228,100 +0.25(+2.71%)
Feb 20, 2020 8.990 9.249 8.950 9.220 92,347 +0.20(+2.22%)
Feb 19, 2020 9.020 9.040 8.920 9.020 374,178 +0.08(+0.89%)
Feb 18, 2020 9.050 9.050 8.800 8.940 661,025 -0.11(-1.22%)
Feb 14, 2020 9.080 9.110 8.820 9.050 211,800 +0.02(+0.22%)
Feb 13, 2020 9.310 9.460 9.020 9.030 140,257 -0.34(-3.63%)
Feb 12, 2020 9.550 9.630 9.210 9.370 168,361 -0.14(-1.42%)
Feb 11, 2020 9.480 9.620 9.480 9.505 148,147 +0.06(+0.58%)
Feb 10, 2020 9.460 9.580 9.340 9.450 445,108 -0.06(-0.63%)
Feb 07, 2020 9.630 9.710 9.460 9.510 352,400 -0.16(-1.65%)
Feb 06, 2020 9.610 9.700 9.500 9.670 156,225 +0.15(+1.58%)
Feb 05, 2020 9.100 9.540 9.060 9.520 165,499 +0.53(+5.84%)
Feb 04, 2020 9.490 9.590 8.970 8.995 136,313 -0.43(-4.51%)
Feb 03, 2020 9.420 9.580 9.310 9.420 161,302 +0.11(+1.18%)
Jan 31, 2020 9.360 9.460 9.210 9.310 168,700 -0.11(-1.17%)
Jan 30, 2020 9.290 9.870 9.180 9.420 230,072 +0.03(+0.32%)
Jan 29, 2020 9.530 9.600 9.310 9.390 497,165 -0.14(-1.47%)
Jan 28, 2020 9.730 9.730 9.440 9.530 125,664 -0.11(-1.14%)
Jan 27, 2020 9.880 9.880 9.640 9.640 107,452 -0.31(-3.12%)
Jan 24, 2020 10.20 10.24 9.925 9.950 78,800 -0.27(-2.64%)
Jan 23, 2020 10.04 10.35 9.900 10.22 110,447 +0.16(+1.59%)
Jan 22, 2020 10.19 10.22 10.04 10.06 167,637 -0.12(-1.18%)
Jan 21, 2020 10.14 10.24 10.10 10.18 159,007 +0.04(+0.39%)
Jan 17, 2020 10.14 10.20 10.09 10.14 98,600 +0.05(+0.50%)
Jan 16, 2020 9.980 10.13 9.980 10.09 94,140 +0.10(+1.00%)
Jan 15, 2020 9.970 10.15 9.950 9.990 475,397 +0.02(+0.20%)
Jan 14, 2020 9.800 9.990 9.770 9.970 305,220 +0.12(+1.22%)
Jan 13, 2020 9.790 9.870 9.550 9.850 205,392 +0.16(+1.65%)
Jan 10, 2020 9.800 9.830 9.640 9.690 1,053,200 -0.12(-1.22%)
Jan 09, 2020 9.830 9.920 9.800 9.810 134,448 +0.01(+0.10%)
Jan 08, 2020 9.840 9.920 9.700 9.800 936,296 -0.04(-0.41%)
Jan 07, 2020 9.850 9.890 9.780 9.840 139,457 +0.02(+0.20%)
Jan 06, 2020 9.800 9.980 9.750 9.820 106,331 -0.08(-0.81%)
Jan 03, 2020 9.820 9.990 9.660 9.900 131,200 -0.05(-0.50%)
Jan 02, 2020 10.18 10.18 9.770 9.950 187,245 -0.16(-1.58%)
Dec 31, 2019 10.00 10.14 9.910 10.11 256,600 +0.11(+1.10%)
Dec 30, 2019 10.01 10.14 9.970 10.00 126,861 -0.06(-0.60%)
Dec 27, 2019 10.13 10.20 9.960 10.06 148,300 -0.05(-0.49%)
Dec 26, 2019 10.10 10.20 10.03 10.11 123,414 -0.02(-0.20%)
Dec 24, 2019 10.28 10.28 10.10 10.13 50,900 -0.16(-1.55%)
Dec 23, 2019 10.27 10.41 10.15 10.29 159,947 +0.00(+0.00%)
Dec 20, 2019 10.24 10.38 10.08 10.29 366,500 +0.08(+0.78%)
Dec 19, 2019 10.32 10.40 10.18 10.21 322,478 -0.16(-1.54%)
Dec 18, 2019 10.21 10.45 9.940 10.37 659,826 +0.21(+2.02%)
Dec 17, 2019 10.19 10.23 9.980 10.16 388,290 +0.03(+0.35%)
Dec 16, 2019 10.24 10.33 10.07 10.13 257,614 -0.07(-0.69%)
Dec 13, 2019 10.21 10.34 10.16 10.20 110,800 -0.02(-0.20%)
Dec 12, 2019 10.05 10.28 10.05 10.22 328,328 +0.18(+1.79%)
Dec 11, 2019 10.14 10.21 10.02 10.04 212,795 -0.12(-1.18%)
Dec 10, 2019 10.07 10.36 10.00 10.16 97,364 +0.06(+0.64%)
Dec 09, 2019 10.21 10.27 10.03 10.10 294,210 -0.12(-1.13%)
Dec 06, 2019 10.20 10.45 10.12 10.21 263,800 +0.17(+1.69%)
Dec 05, 2019 10.08 10.32 10.02 10.04 162,810 -0.05(-0.50%)
Dec 04, 2019 10.22 10.30 10.08 10.09 228,390 -0.13(-1.27%)
Dec 03, 2019 10.28 10.30 10.05 10.22 380,773 -0.16(-1.54%)
Dec 02, 2019 10.41 10.42 10.21 10.38 321,783 -0.06(-0.57%)
Nov 29, 2019 10.33 10.58 10.33 10.44 39,900 +0.09(+0.87%)
Nov 27, 2019 10.35 10.47 10.29 10.35 60,200 +0.06(+0.63%)
Nov 26, 2019 10.43 10.56 10.27 10.29 106,505 -0.20(-1.86%)
Nov 25, 2019 10.26 10.60 10.25 10.48 90,631 +0.20(+1.90%)
Nov 22, 2019 10.32 10.36 9.990 10.29 132,500 +0.02(+0.15%)
Nov 21, 2019 10.04 10.32 9.910 10.27 399,771 +0.22(+2.19%)
Nov 20, 2019 10.15 10.37 9.960 10.05 675,587 -0.19(-1.86%)
Nov 19, 2019 10.40 10.40 10.13 10.24 113,876 -0.09(-0.87%)
Nov 18, 2019 10.46 10.46 10.21 10.33 95,413 -0.02(-0.19%)
Nov 15, 2019 10.49 10.49 10.25 10.35 65,500 -0.08(-0.77%)
Nov 14, 2019 10.61 10.68 10.40 10.43 401,676 -0.16(-1.51%)
Nov 13, 2019 10.59 10.74 10.55 10.59 86,841 -0.11(-1.03%)
Nov 12, 2019 10.68 10.77 10.54 10.70 102,940 -0.02(-0.14%)
Nov 11, 2019 10.72 10.81 10.66 10.71 79,828 -0.12(-1.06%)
Nov 08, 2019 10.76 10.85 10.47 10.83 90,400 +0.04(+0.37%)
Nov 07, 2019 11.13 11.13 10.68 10.79 111,063 -0.10(-0.92%)
Nov 06, 2019 10.87 10.92 10.66 10.89 139,469 -0.05(-0.46%)
Nov 05, 2019 10.97 11.07 10.73 10.94 83,486 -0.03(-0.23%)
Nov 04, 2019 10.90 11.26 10.79 10.96 154,021 +0.11(+0.97%)
Nov 01, 2019 10.80 10.88 10.70 10.86 102,500 +0.06(+0.56%)
Oct 31, 2019 10.76 10.85 10.57 10.80 105,832 -0.06(-0.55%)
Oct 30, 2019 10.59 10.88 10.52 10.86 129,885 +0.20(+1.88%)
Oct 29, 2019 10.78 10.82 10.55 10.66 126,118 -0.11(-1.02%)
Oct 28, 2019 9.880 10.89 9.801 10.77 980,764 +0.94(+9.56%)
Oct 25, 2019 9.980 9.990 9.735 9.830 175,400 -0.14(-1.45%)
Oct 24, 2019 10.35 10.35 9.950 9.975 87,438 -0.41(-3.90%)
Oct 23, 2019 10.29 10.43 10.25 10.38 40,720 +0.09(+0.87%)
Oct 22, 2019 10.50 10.50 10.22 10.29 65,735 -0.15(-1.44%)
Oct 21, 2019 10.29 10.53 10.29 10.44 97,806 +0.23(+2.25%)
Oct 18, 2019 10.21 10.28 10.14 10.21 88,300 -0.05(-0.49%)
Oct 17, 2019 10.31 10.31 10.19 10.26 94,362 +0.01(+0.10%)
Oct 16, 2019 10.09 10.37 10.09 10.25 55,236 +0.08(+0.79%)
Oct 15, 2019 10.08 10.22 10.08 10.17 420,484 +0.07(+0.69%)
Oct 14, 2019 10.15 10.18 10.04 10.10 71,019 -0.04(-0.44%)
Oct 11, 2019 10.28 10.40 10.09 10.14 70,000 +0.00(+0.05%)
Oct 10, 2019 10.21 10.34 10.04 10.14 106,808 -0.02(-0.20%)
Oct 09, 2019 10.38 10.38 10.08 10.16 77,087 -0.04(-0.39%)
Oct 08, 2019 10.38 10.40 10.15 10.20 418,357 -0.24(-2.30%)
Oct 07, 2019 10.39 10.53 10.39 10.44 381,296 +0.03(+0.24%)
Oct 04, 2019 10.39 10.46 10.20 10.41 71,400 +0.02(+0.24%)
Oct 03, 2019 10.45 10.61 10.08 10.39 829,223 -0.15(-1.42%)
Oct 02, 2019 10.36 10.55 10.25 10.54 857,888 +0.11(+1.05%)
Oct 01, 2019 10.55 10.63 10.39 10.43 455,882 -0.07(-0.67%)
Sep 30, 2019 10.56 10.60 10.47 10.50 857,171 +0.00(+0.00%)
Sep 27, 2019 10.41 10.56 10.35 10.50 137,900 +0.08(+0.77%)
Sep 26, 2019 10.62 10.62 10.37 10.42 67,027 -0.19(-1.79%)
Sep 25, 2019 10.55 10.75 10.52 10.61 109,939 +0.01(+0.09%)
Sep 24, 2019 10.72 10.72 10.49 10.60 158,064 -0.11(-0.98%)
Sep 23, 2019 10.54 10.78 10.49 10.71 207,912 +0.12(+1.18%)
Sep 20, 2019 10.55 10.75 10.54 10.58 919,500 +0.00(+0.00%)
Sep 19, 2019 10.62 10.68 10.49 10.58 130,956 -0.02(-0.19%)
Sep 18, 2019 10.67 10.67 10.51 10.60 84,235 -0.06(-0.56%)
Sep 17, 2019 10.39 10.75 10.39 10.66 222,174 +0.23(+2.21%)
Sep 16, 2019 10.68 10.75 10.40 10.43 79,975 -0.26(-2.43%)
Sep 13, 2019 10.65 10.75 10.45 10.69 148,700 -0.01(-0.09%)
Sep 12, 2019 10.75 10.77 10.56 10.70 165,489 -0.05(-0.47%)
Sep 11, 2019 10.69 10.75 10.60 10.75 168,887 +0.05(+0.47%)
Sep 10, 2019 10.64 10.71 10.44 10.70 191,646 +0.06(+0.56%)
Sep 09, 2019 9.960 10.64 9.941 10.64 282,875 +0.74(+7.47%)
Sep 06, 2019 9.940 10.06 9.840 9.900 460,800 -0.03(-0.30%)
Sep 05, 2019 9.730 10.24 9.650 9.930 683,401 +0.32(+3.33%)
Sep 04, 2019 9.400 9.680 9.370 9.610 265,021 +0.26(+2.78%)
Sep 03, 2019 9.200 9.400 9.190 9.350 202,403 +0.16(+1.74%)
Aug 30, 2019 9.330 9.440 9.085 9.190 595,800 -0.14(-1.50%)
Aug 29, 2019 9.400 9.530 9.280 9.330 287,166 -0.04(-0.43%)
Aug 28, 2019 9.360 9.490 9.320 9.370 831,254 +0.03(+0.32%)
Aug 27, 2019 9.560 9.770 9.330 9.340 124,509 -0.16(-1.68%)
Aug 26, 2019 9.290 9.540 9.280 9.500 113,763 +0.23(+2.48%)
Aug 23, 2019 9.540 9.605 9.220 9.270 225,900 -0.28(-2.93%)
Aug 22, 2019 9.670 9.800 9.500 9.550 67,208 -0.09(-0.93%)
Aug 21, 2019 9.690 9.820 9.567 9.640 73,423 -0.05(-0.52%)
Aug 20, 2019 9.770 9.860 9.680 9.690 497,453 -0.11(-1.12%)
Aug 19, 2019 9.890 10.00 9.620 9.800 196,260 +0.07(+0.72%)
Aug 16, 2019 9.770 9.840 9.700 9.730 111,600 -0.04(-0.41%)
Aug 15, 2019 9.740 9.820 9.700 9.770 1,078,955 +0.04(+0.41%)
Aug 14, 2019 9.700 9.810 9.700 9.730 273,301 +0.04(+0.41%)
Aug 13, 2019 9.500 9.820 9.448 9.690 156,119 +0.17(+1.79%)
Aug 12, 2019 9.490 9.725 9.420 9.520 132,645 -0.01(-0.10%)
Aug 09, 2019 9.660 9.660 9.450 9.530 100,600 -0.10(-1.04%)
Aug 08, 2019 9.630 9.750 9.480 9.630 128,847 +0.00(+0.00%)
Aug 07, 2019 9.750 9.950 9.400 9.630 185,010 -0.39(-3.89%)
Aug 06, 2019 8.750 10.56 8.630 10.02 679,002 +1.88(+23.10%)
Aug 05, 2019 8.130 8.250 8.030 8.140 229,158 -0.10(-1.21%)
Aug 02, 2019 8.270 8.310 8.140 8.240 152,200 -0.06(-0.72%)
Aug 01, 2019 8.320 8.430 8.300 8.300 190,787 -0.05(-0.60%)
Jul 31, 2019 8.500 8.630 8.320 8.350 223,850 -0.23(-2.68%)
Jul 30, 2019 8.430 8.680 8.410 8.580 147,609 +0.11(+1.30%)
Jul 29, 2019 8.590 8.680 8.405 8.470 100,445 -0.06(-0.70%)
Jul 26, 2019 8.590 8.750 8.380 8.530 114,100 -0.05(-0.58%)
Jul 25, 2019 8.490 8.630 8.320 8.580 278,285 +0.14(+1.66%)
Jul 24, 2019 8.490 8.500 8.300 8.440 278,219 -0.04(-0.47%)
Jul 23, 2019 8.480 8.520 8.340 8.480 154,786 +0.00(+0.00%)
Jul 22, 2019 8.500 8.540 8.395 8.480 96,497 -0.01(-0.12%)
Jul 19, 2019 8.430 8.610 8.391 8.490 66,100 +0.01(+0.12%)
Jul 18, 2019 8.580 8.640 8.430 8.480 153,680 -0.10(-1.17%)
Jul 17, 2019 8.690 8.750 8.500 8.580 135,881 -0.15(-1.72%)
Jul 16, 2019 8.680 8.830 8.660 8.730 114,709 +0.03(+0.34%)
Jul 15, 2019 8.560 8.730 8.450 8.700 240,135 +0.15(+1.75%)
Jul 12, 2019 8.610 8.640 8.370 8.550 182,500 -0.05(-0.58%)
Jul 11, 2019 8.710 8.720 8.460 8.600 220,531 -0.06(-0.69%)
Jul 10, 2019 8.790 8.790 8.590 8.660 100,624 -0.09(-1.03%)
Jul 09, 2019 8.520 8.750 8.500 8.750 168,130 +0.18(+2.10%)
Jul 08, 2019 8.510 8.640 8.450 8.570 320,316 +0.05(+0.59%)
Jul 05, 2019 8.620 8.620 8.380 8.520 442,400 +0.00(+0.00%)
Jul 03, 2019 8.520 8.650 8.410 8.520 74,900 +0.00(+0.00%)
Jul 02, 2019 8.370 8.550 8.370 8.520 240,890 +0.12(+1.43%)
Jul 01, 2019 8.560 8.560 8.290 8.400 169,302 -0.09(-1.06%)
Jun 28, 2019 8.490 8.650 8.418 8.490 278,100 +0.03(+0.35%)
Jun 27, 2019 8.330 8.490 8.240 8.460 439,131 +0.14(+1.68%)
Jun 26, 2019 8.390 8.580 8.320 8.320 192,147 -0.06(-0.72%)
Jun 25, 2019 8.540 8.620 8.360 8.380 154,380 -0.14(-1.64%)
Jun 24, 2019 8.600 8.740 8.480 8.520 161,372 -0.08(-0.93%)
Jun 21, 2019 8.720 8.795 8.590 8.600 143,000 -0.16(-1.83%)
Jun 20, 2019 8.730 8.810 8.700 8.760 490,252 +0.04(+0.46%)
Jun 19, 2019 8.770 8.820 8.700 8.720 142,104 -0.08(-0.91%)
Jun 18, 2019 8.630 8.840 8.530 8.800 471,696 +0.20(+2.33%)
Jun 17, 2019 8.850 8.963 8.580 8.600 168,460 -0.24(-2.71%)
Jun 14, 2019 8.730 8.995 8.550 8.840 204,900 +0.16(+1.84%)
Jun 13, 2019 8.780 8.890 8.340 8.680 243,682 -0.03(-0.34%)
Jun 12, 2019 8.920 8.980 8.700 8.710 200,653 -0.21(-2.35%)
Jun 11, 2019 9.110 9.150 8.900 8.920 211,373 -0.15(-1.65%)
Jun 10, 2019 9.240 9.330 8.930 9.070 252,774 -0.15(-1.63%)
Jun 07, 2019 9.460 9.505 9.210 9.220 73,000 -0.25(-2.64%)
Jun 06, 2019 9.890 9.890 9.370 9.470 156,521 -0.47(-4.73%)
Jun 05, 2019 10.25 10.25 9.820 9.940 252,525 -0.31(-3.02%)
Jun 04, 2019 10.27 10.42 10.17 10.25 193,737 +0.10(+0.99%)
Jun 03, 2019 10.19 10.20 10.02 10.15 208,143 +0.00(+0.00%)
May 31, 2019 9.960 10.16 9.890 10.15 115,900 +0.08(+0.79%)
May 30, 2019 10.45 10.45 9.970 10.07 85,890 -0.31(-2.99%)
May 29, 2019 10.28 10.41 10.18 10.38 353,287 +0.05(+0.48%)
May 28, 2019 10.57 10.59 10.28 10.33 208,545 -0.15(-1.43%)
May 24, 2019 10.50 10.55 10.31 10.48 337,100 -0.02(-0.19%)
May 23, 2019 10.64 10.64 10.27 10.50 83,162 -0.22(-2.05%)
May 22, 2019 10.54 10.89 10.46 10.72 564,685 +0.18(+1.71%)
May 21, 2019 9.960 10.63 9.950 10.54 927,227 +0.59(+5.93%)
May 20, 2019 10.42 10.46 9.880 9.950 230,386 -0.53(-5.06%)
May 17, 2019 10.15 10.65 10.13 10.48 170,000 +0.23(+2.24%)
May 16, 2019 10.55 10.61 10.20 10.25 106,492 -0.31(-2.94%)
May 15, 2019 10.21 10.69 10.21 10.56 69,715 +0.28(+2.72%)
May 14, 2019 10.35 10.49 10.26 10.28 87,545 -0.07(-0.68%)
May 13, 2019 10.25 10.49 10.02 10.35 263,478 -0.04(-0.38%)
May 10, 2019 10.60 10.68 10.20 10.39 103,800 -0.25(-2.35%)
May 09, 2019 10.33 10.82 10.27 10.64 98,808 +0.26(+2.50%)
May 08, 2019 10.53 10.83 10.31 10.38 247,348 -0.28(-2.63%)
May 07, 2019 12.00 12.00 10.53 10.66 305,130 -1.69(-13.68%)
May 06, 2019 11.81 12.35 11.81 12.35 84,289 +0.33(+2.75%)
May 03, 2019 11.63 12.17 11.63 12.02 81,900 +0.24(+2.04%)
May 02, 2019 11.95 12.03 11.76 11.78 73,089 -0.17(-1.42%)
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.