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, 2021 9.000 9.310 9.000 9.230 185,100 +0.22(+2.44%)
Apr 29, 2021 9.000 9.050 8.885 9.010 72,047 +0.06(+0.67%)
Apr 28, 2021 9.010 9.030 8.940 8.950 40,315 -0.06(-0.67%)
Apr 27, 2021 9.080 9.150 8.990 9.010 104,035 -0.09(-0.99%)
Apr 26, 2021 9.130 9.200 9.000 9.100 111,528 +0.00(+0.00%)
Apr 23, 2021 8.930 9.175 8.890 9.100 80,700 +0.19(+2.13%)
Apr 22, 2021 9.150 9.150 8.890 8.910 57,092 -0.27(-2.94%)
Apr 21, 2021 8.990 9.250 8.970 9.180 90,197 +0.21(+2.34%)
Apr 20, 2021 9.090 9.180 8.930 8.970 91,839 -0.12(-1.32%)
Apr 19, 2021 9.050 9.150 8.945 9.090 97,456 +0.07(+0.78%)
Apr 16, 2021 9.130 9.130 8.960 9.020 64,500 -0.01(-0.11%)
Apr 15, 2021 9.120 9.120 8.960 9.030 56,131 -0.01(-0.11%)
Apr 14, 2021 9.020 9.150 9.010 9.040 38,587 +0.02(+0.22%)
Apr 13, 2021 9.100 9.110 8.920 9.020 116,668 -0.08(-0.88%)
Apr 12, 2021 9.050 9.140 8.975 9.100 74,441 +0.10(+1.11%)
Apr 09, 2021 9.110 9.180 8.940 9.000 65,000 -0.07(-0.77%)
Apr 08, 2021 8.970 9.136 8.890 9.070 67,686 +0.10(+1.11%)
Apr 07, 2021 9.010 9.010 8.870 8.970 211,568 -0.04(-0.44%)
Apr 06, 2021 8.940 9.070 8.930 9.010 227,176 +0.06(+0.67%)
Apr 05, 2021 8.870 8.980 8.800 8.950 630,589 +0.14(+1.65%)
Apr 01, 2021 8.770 8.860 8.650 8.805 115,000 +0.11(+1.21%)
Mar 31, 2021 8.970 9.040 8.700 8.700 127,051 -0.29(-3.23%)
Mar 30, 2021 8.790 9.080 8.790 8.990 153,454 +0.24(+2.74%)
Mar 29, 2021 8.700 8.900 8.670 8.750 86,509 -0.01(-0.11%)
Mar 26, 2021 8.820 8.940 8.650 8.760 1,795,300 +0.00(+0.00%)
Mar 25, 2021 8.530 8.850 8.450 8.760 86,317 +0.13(+1.51%)
Mar 24, 2021 8.750 8.990 8.620 8.630 241,748 -0.05(-0.58%)
Mar 23, 2021 8.760 8.790 8.550 8.680 129,159 -0.17(-1.92%)
Mar 22, 2021 8.930 8.990 8.700 8.850 141,682 -0.19(-2.10%)
Mar 19, 2021 9.150 9.150 8.800 9.040 275,700 -0.03(-0.33%)
Mar 18, 2021 9.110 9.300 9.020 9.070 146,183 +0.01(+0.11%)
Mar 17, 2021 9.030 9.130 8.890 9.060 128,099 +0.08(+0.89%)
Mar 16, 2021 9.260 9.290 8.780 8.980 428,593 -0.31(-3.34%)
Mar 15, 2021 9.220 9.440 9.010 9.290 227,892 +0.11(+1.20%)
Mar 12, 2021 9.120 9.280 8.847 9.180 289,400 +0.12(+1.32%)
Mar 11, 2021 8.850 9.340 8.810 9.060 778,046 +0.47(+5.47%)
Mar 10, 2021 8.500 8.760 8.250 8.590 303,368 +0.21(+2.51%)
Mar 09, 2021 8.510 8.610 8.300 8.380 223,436 -0.12(-1.41%)
Mar 08, 2021 8.160 8.520 8.160 8.500 150,710 +0.31(+3.85%)
Mar 05, 2021 8.110 8.250 8.020 8.185 111,000 +0.12(+1.55%)
Mar 04, 2021 8.170 8.199 7.910 8.060 96,693 -0.06(-0.80%)
Mar 03, 2021 8.090 8.351 7.870 8.125 135,258 +0.21(+2.72%)
Mar 02, 2021 8.000 8.100 7.830 7.910 55,123 -0.11(-1.37%)
Mar 01, 2021 7.990 8.110 7.900 8.020 78,345 +0.23(+2.95%)
Feb 26, 2021 7.910 7.980 7.760 7.790 80,500 -0.12(-1.52%)
Feb 25, 2021 8.300 8.300 7.870 7.910 87,463 -0.27(-3.30%)
Feb 24, 2021 8.050 8.370 8.050 8.180 102,065 +0.17(+2.12%)
Feb 23, 2021 7.920 8.080 7.640 8.010 104,134 +0.14(+1.78%)
Feb 22, 2021 7.730 7.920 7.590 7.870 68,894 -0.03(-0.38%)
Feb 19, 2021 7.870 7.921 7.700 7.900 58,000 +0.04(+0.51%)
Feb 18, 2021 7.980 8.090 7.825 7.860 92,871 -0.13(-1.63%)
Feb 17, 2021 7.800 8.000 7.739 7.990 78,743 +0.13(+1.65%)
Feb 16, 2021 7.890 7.907 7.670 7.860 79,696 +0.10(+1.29%)
Feb 12, 2021 7.860 7.900 7.720 7.760 624,300 -0.15(-1.90%)
Feb 11, 2021 7.790 7.950 7.780 7.910 43,647 +0.11(+1.41%)
Feb 10, 2021 8.000 8.000 7.740 7.800 74,577 -0.13(-1.64%)
Feb 09, 2021 7.860 7.950 7.790 7.930 54,213 +0.07(+0.89%)
Feb 08, 2021 7.860 7.930 7.800 7.860 85,904 +0.06(+0.77%)
Feb 05, 2021 7.790 7.820 7.660 7.800 67,100 +0.11(+1.43%)
Feb 04, 2021 7.530 7.720 7.500 7.690 690,286 +0.20(+2.67%)
Feb 03, 2021 7.380 7.500 7.330 7.490 80,414 +0.12(+1.63%)
Feb 02, 2021 7.620 7.620 7.350 7.370 136,537 -0.18(-2.38%)
Feb 01, 2021 7.510 7.600 7.330 7.550 216,718 +0.04(+0.53%)
Jan 29, 2021 7.700 7.850 7.510 7.510 168,000 -0.19(-2.47%)
Jan 28, 2021 7.870 7.940 7.690 7.700 126,252 -0.15(-1.91%)
Jan 27, 2021 8.070 8.170 7.850 7.850 187,985 -0.31(-3.80%)
Jan 26, 2021 8.180 8.300 8.049 8.160 58,467 -0.03(-0.37%)
Jan 25, 2021 8.180 8.390 8.080 8.190 245,164 -0.03(-0.36%)
Jan 22, 2021 8.190 8.370 8.044 8.220 183,000 -0.02(-0.24%)
Jan 21, 2021 8.240 8.280 8.010 8.240 188,070 +0.02(+0.24%)
Jan 20, 2021 8.060 8.235 7.980 8.220 128,703 +0.15(+1.86%)
Jan 19, 2021 8.030 8.100 7.950 8.070 262,909 +0.03(+0.37%)
Jan 15, 2021 7.950 8.070 7.880 8.040 75,500 -0.01(-0.12%)
Jan 14, 2021 7.900 8.070 7.850 8.050 114,718 +0.16(+2.03%)
Jan 13, 2021 7.900 7.910 7.720 7.890 213,044 +0.05(+0.64%)
Jan 12, 2021 8.100 8.130 7.830 7.840 250,554 -0.24(-2.97%)
Jan 11, 2021 7.910 8.140 7.910 8.080 82,177 +0.12(+1.51%)
Jan 08, 2021 8.080 8.120 7.848 7.960 77,200 -0.07(-0.87%)
Jan 07, 2021 8.200 8.200 7.950 8.030 94,998 -0.07(-0.86%)
Jan 06, 2021 7.710 8.170 7.680 8.100 459,201 +0.56(+7.43%)
Jan 05, 2021 7.490 7.590 7.440 7.540 335,492 +0.07(+0.94%)
Jan 04, 2021 7.310 7.520 7.310 7.470 822,536 +0.16(+2.19%)
Dec 31, 2020 7.310 7.310 7.310 219,566 -0.04(-0.54%)
Dec 30, 2020 7.350 7.420 7.150 7.350 219,566 +0.13(+1.80%)
Dec 29, 2020 7.190 7.300 7.050 7.220 152,339 +0.02(+0.28%)
Dec 28, 2020 7.210 7.380 7.180 7.200 166,349 +0.04(+0.56%)
Dec 24, 2020 7.250 7.300 7.080 7.160 70,400 -0.05(-0.69%)
Dec 23, 2020 7.110 7.240 7.090 7.210 199,883 +0.14(+1.98%)
Dec 22, 2020 7.190 7.240 7.050 7.070 249,517 -0.09(-1.26%)
Dec 21, 2020 7.390 7.390 7.150 7.160 314,424 -0.26(-3.50%)
Dec 18, 2020 7.610 7.750 7.320 7.420 494,700 -0.15(-1.98%)
Dec 17, 2020 7.650 7.710 7.450 7.570 436,783 -0.03(-0.39%)
Dec 16, 2020 7.850 7.950 7.600 7.600 369,641 -0.25(-3.18%)
Dec 15, 2020 7.780 7.870 7.580 7.850 265,312 +0.10(+1.29%)
Dec 14, 2020 7.800 7.980 7.680 7.750 150,023 +0.00(+0.00%)
Dec 11, 2020 7.870 7.970 7.720 7.750 324,300 -0.22(-2.76%)
Dec 10, 2020 7.830 7.995 7.800 7.970 1,043,025 +0.07(+0.89%)
Dec 09, 2020 7.910 7.950 7.840 7.900 277,072 +0.01(+0.13%)
Dec 08, 2020 7.810 7.990 7.770 7.890 442,157 +0.01(+0.13%)
Dec 07, 2020 7.900 7.980 7.810 7.880 143,917 -0.07(-0.88%)
Dec 04, 2020 7.900 8.020 7.760 7.950 262,000 +0.19(+2.45%)
Dec 03, 2020 7.940 7.980 7.720 7.760 203,597 -0.17(-2.21%)
Dec 02, 2020 7.880 8.030 7.860 7.935 430,133 +0.04(+0.51%)
Dec 01, 2020 7.840 8.050 7.840 7.895 454,123 +0.18(+2.40%)
Nov 30, 2020 8.160 8.180 7.680 7.710 605,238 -0.52(-6.32%)
Nov 27, 2020 8.160 8.240 8.060 8.230 78,500 +0.04(+0.49%)
Nov 25, 2020 8.230 8.280 8.060 8.190 234,700 -0.09(-1.09%)
Nov 24, 2020 8.080 8.460 8.080 8.280 448,099 +0.30(+3.76%)
Nov 23, 2020 7.950 8.100 7.860 7.980 281,297 +0.06(+0.76%)
Nov 20, 2020 7.910 7.990 7.810 7.920 135,500 -0.05(-0.63%)
Nov 19, 2020 8.140 8.183 7.860 7.970 142,079 -0.20(-2.45%)
Nov 18, 2020 8.290 8.440 8.150 8.170 125,255 -0.13(-1.57%)
Nov 17, 2020 8.210 8.430 8.120 8.300 149,900 +0.05(+0.61%)
Nov 16, 2020 7.990 8.280 7.920 8.250 461,317 +0.40(+5.10%)
Nov 13, 2020 7.660 7.880 7.660 7.850 87,000 +0.19(+2.48%)
Nov 12, 2020 7.700 7.820 7.570 7.660 156,315 -0.12(-1.54%)
Nov 11, 2020 8.250 8.250 7.640 7.780 195,664 -0.48(-5.81%)
Nov 10, 2020 7.970 8.360 7.970 8.260 1,167,451 +0.30(+3.77%)
Nov 09, 2020 7.750 8.055 7.610 7.960 680,571 +0.60(+8.15%)
Nov 06, 2020 7.160 7.410 7.100 7.360 152,900 +0.23(+3.15%)
Nov 05, 2020 7.000 7.200 6.970 7.135 140,223 +0.12(+1.64%)
Nov 04, 2020 6.960 7.070 6.830 7.020 70,514 -0.08(-1.13%)
Nov 03, 2020 7.050 7.190 6.870 7.100 240,580 +0.10(+1.43%)
Nov 02, 2020 6.860 7.000 6.750 7.000 101,335 +0.25(+3.70%)
Oct 30, 2020 6.620 6.820 6.600 6.750 145,900 +0.13(+1.96%)
Oct 29, 2020 6.630 6.690 6.549 6.620 94,494 -0.05(-0.75%)
Oct 28, 2020 6.610 6.740 6.520 6.670 309,982 -0.10(-1.48%)
Oct 27, 2020 6.870 6.870 6.740 6.770 241,575 -0.12(-1.74%)
Oct 26, 2020 6.880 6.905 6.810 6.890 74,043 -0.12(-1.71%)
Oct 23, 2020 7.040 7.130 6.980 7.010 78,700 +0.01(+0.14%)
Oct 22, 2020 6.910 7.060 6.870 7.000 81,420 +0.15(+2.19%)
Oct 21, 2020 6.680 6.890 6.650 6.850 55,814 +0.11(+1.63%)
Oct 20, 2020 6.760 6.950 6.650 6.740 101,443 +0.04(+0.60%)
Oct 19, 2020 6.830 6.900 6.680 6.700 90,161 -0.16(-2.33%)
Oct 16, 2020 6.810 6.990 6.740 6.860 45,400 +0.03(+0.44%)
Oct 15, 2020 6.580 6.900 6.550 6.830 64,453 +0.13(+1.94%)
Oct 14, 2020 6.870 6.930 6.690 6.700 38,989 -0.18(-2.69%)
Oct 13, 2020 6.920 6.970 6.785 6.885 68,149 -0.10(-1.36%)
Oct 12, 2020 6.860 7.060 6.860 6.980 74,383 +0.05(+0.72%)
Oct 09, 2020 7.080 7.210 6.860 6.930 143,100 -0.08(-1.14%)
Oct 08, 2020 7.020 7.080 6.940 7.010 59,594 +0.06(+0.86%)
Oct 07, 2020 7.000 7.120 6.850 6.950 68,272 +0.01(+0.14%)
Oct 06, 2020 7.100 7.130 6.860 6.940 98,921 -0.09(-1.28%)
Oct 05, 2020 6.920 7.140 6.910 7.030 123,686 +0.15(+2.18%)
Oct 02, 2020 6.580 6.967 6.480 6.880 88,500 +0.15(+2.23%)
Oct 01, 2020 6.700 6.800 6.610 6.730 137,921 +0.00(+0.00%)
Sep 30, 2020 6.640 6.760 6.605 6.730 71,977 +0.09(+1.36%)
Sep 29, 2020 6.570 6.690 6.470 6.640 64,879 +0.06(+0.91%)
Sep 28, 2020 6.460 6.670 6.450 6.580 85,620 +0.21(+3.30%)
Sep 25, 2020 6.320 6.440 6.250 6.370 118,400 -0.01(-0.16%)
Sep 24, 2020 6.270 6.500 6.220 6.380 62,647 +0.13(+2.08%)
Sep 23, 2020 6.410 6.460 6.220 6.250 128,733 -0.16(-2.50%)
Sep 22, 2020 6.570 6.580 6.365 6.410 123,979 -0.16(-2.44%)
Sep 21, 2020 6.710 6.710 6.430 6.570 127,661 -0.31(-4.51%)
Sep 18, 2020 6.910 6.950 6.700 6.880 459,000 +0.03(+0.44%)
Sep 17, 2020 6.800 6.925 6.780 6.850 113,248 +0.01(+0.15%)
Sep 16, 2020 7.000 7.000 6.820 6.840 129,753 -0.15(-2.15%)
Sep 15, 2020 6.930 7.130 6.930 6.990 103,110 +0.03(+0.43%)
Sep 14, 2020 6.850 7.040 6.800 6.960 129,827 +0.12(+1.75%)
Sep 11, 2020 6.910 6.980 6.810 6.840 113,000 -0.06(-0.87%)
Sep 10, 2020 6.990 7.170 6.900 6.900 89,330 -0.09(-1.29%)
Sep 09, 2020 7.090 7.170 6.930 6.990 95,556 -0.04(-0.57%)
Sep 08, 2020 7.140 7.200 6.920 7.030 161,765 -0.14(-1.95%)
Sep 04, 2020 7.270 7.280 7.130 7.170 125,200 +0.05(+0.70%)
Sep 03, 2020 7.380 7.600 7.110 7.120 101,855 -0.26(-3.52%)
Sep 02, 2020 7.230 7.450 7.230 7.380 123,826 +0.11(+1.51%)
Sep 01, 2020 7.220 7.310 7.130 7.270 126,692 +0.00(+0.00%)
Aug 31, 2020 7.270 7.340 7.170 7.270 167,963 -0.05(-0.68%)
Aug 28, 2020 7.330 7.340 7.180 7.320 130,800 +0.08(+1.10%)
Aug 27, 2020 7.010 7.260 7.010 7.240 159,270 +0.23(+3.28%)
Aug 26, 2020 7.180 7.210 6.980 7.010 223,046 -0.20(-2.77%)
Aug 25, 2020 7.330 7.330 7.170 7.210 68,000 -0.06(-0.83%)
Aug 24, 2020 7.020 7.270 6.900 7.270 96,303 +0.33(+4.76%)
Aug 21, 2020 7.100 7.120 6.910 6.940 106,700 -0.18(-2.53%)
Aug 20, 2020 6.970 7.160 6.924 7.120 91,619 +0.06(+0.85%)
Aug 19, 2020 6.960 7.250 6.960 7.060 81,661 +0.12(+1.73%)
Aug 18, 2020 7.190 7.190 6.920 6.940 450,710 -0.22(-3.07%)
Aug 17, 2020 7.310 7.310 7.150 7.160 75,006 -0.11(-1.51%)
Aug 14, 2020 7.250 7.340 7.180 7.270 57,500 -0.07(-0.95%)
Aug 13, 2020 7.470 7.540 7.310 7.340 114,675 -0.15(-1.94%)
Aug 12, 2020 7.750 7.750 7.440 7.485 97,599 -0.17(-2.16%)
Aug 11, 2020 7.750 7.770 7.500 7.650 149,499 +0.06(+0.72%)
Aug 10, 2020 7.400 7.880 7.330 7.595 190,055 +0.26(+3.62%)
Aug 07, 2020 6.990 7.340 6.901 7.330 199,700 +0.37(+5.32%)
Aug 06, 2020 7.000 7.810 6.940 6.960 187,814 +0.05(+0.72%)
Aug 05, 2020 6.710 6.980 6.670 6.910 134,148 +0.26(+3.91%)
Aug 04, 2020 6.530 6.670 6.430 6.650 149,254 +0.13(+1.99%)
Aug 03, 2020 6.450 6.610 6.420 6.520 166,765 +0.06(+0.93%)
Jul 31, 2020 6.630 6.730 6.380 6.460 102,200 -0.24(-3.58%)
Jul 30, 2020 6.760 6.820 6.640 6.700 63,428 -0.19(-2.76%)
Jul 29, 2020 6.820 6.930 6.700 6.890 84,836 +0.11(+1.62%)
Jul 28, 2020 6.810 6.933 6.735 6.780 96,940 -0.07(-1.02%)
Jul 27, 2020 6.860 6.960 6.780 6.850 106,239 -0.03(-0.36%)
Jul 24, 2020 6.970 7.040 6.870 6.875 84,500 -0.11(-1.50%)
Jul 23, 2020 6.930 7.010 6.830 6.980 197,727 +0.07(+1.01%)
Jul 22, 2020 6.770 6.950 6.770 6.910 95,414 +0.10(+1.47%)
Jul 21, 2020 6.850 7.025 6.770 6.810 114,964 -0.03(-0.44%)
Jul 20, 2020 6.990 7.050 6.710 6.840 115,353 -0.19(-2.70%)
Jul 17, 2020 7.020 7.100 6.885 7.030 140,800 +0.00(+0.07%)
Jul 16, 2020 6.870 7.130 6.750 7.025 128,800 +0.16(+2.26%)
Jul 15, 2020 6.780 6.990 6.730 6.870 160,561 +0.25(+3.78%)
Jul 14, 2020 6.490 6.640 6.050 6.620 160,599 +0.16(+2.48%)
Jul 13, 2020 6.530 6.629 6.410 6.460 163,291 +0.01(+0.16%)
Jul 10, 2020 6.170 6.470 6.150 6.450 104,100 +0.28(+4.45%)
Jul 09, 2020 6.310 6.330 6.060 6.175 196,666 -0.17(-2.60%)
Jul 08, 2020 6.190 6.370 6.150 6.340 170,208 +0.16(+2.59%)
Jul 07, 2020 6.350 6.472 6.180 6.180 175,844 -0.23(-3.59%)
Jul 06, 2020 6.380 6.540 6.310 6.410 121,824 +0.15(+2.40%)
Jul 02, 2020 6.470 6.630 6.240 6.260 104,900 -0.10(-1.57%)
Jul 01, 2020 6.480 6.650 6.280 6.360 174,379 -0.16(-2.45%)
Jun 30, 2020 6.430 6.550 6.400 6.520 333,988 +0.06(+0.93%)
Jun 29, 2020 6.340 6.600 6.300 6.460 139,197 +0.21(+3.36%)
Jun 26, 2020 6.380 6.570 6.210 6.250 644,900 -0.18(-2.80%)
Jun 25, 2020 6.310 6.520 6.230 6.430 176,452 +0.10(+1.58%)
Jun 24, 2020 6.680 6.720 6.310 6.330 196,129 -0.43(-6.36%)
Jun 23, 2020 6.860 6.975 6.730 6.760 643,651 +0.02(+0.30%)
Jun 22, 2020 6.660 6.765 6.510 6.740 388,083 +0.03(+0.45%)
Jun 19, 2020 6.470 6.775 6.300 6.710 841,900 +0.14(+2.13%)
Jun 18, 2020 6.460 6.660 6.370 6.570 394,337 +0.04(+0.54%)
Jun 17, 2020 6.760 6.870 6.510 6.535 366,491 -0.33(-4.74%)
Jun 16, 2020 6.850 6.980 6.685 6.860 172,731 +0.24(+3.63%)
Jun 15, 2020 6.470 6.680 6.370 6.620 329,798 -0.15(-2.22%)
Jun 12, 2020 6.800 6.880 6.430 6.770 333,000 +0.19(+2.97%)
Jun 11, 2020 6.700 6.810 6.340 6.575 432,429 -0.33(-4.71%)
Jun 10, 2020 7.200 7.200 6.830 6.900 252,932 -0.38(-5.22%)
Jun 09, 2020 7.620 7.620 7.260 7.280 766,426 -0.45(-5.82%)
Jun 08, 2020 7.610 7.880 7.460 7.730 278,090 +0.19(+2.52%)
Jun 05, 2020 7.590 7.670 7.390 7.540 316,400 +0.20(+2.65%)
Jun 04, 2020 7.010 7.360 7.010 7.345 197,375 +0.29(+4.04%)
Jun 03, 2020 6.850 7.140 6.790 7.060 309,998 +0.31(+4.59%)
Jun 02, 2020 6.620 6.945 6.620 6.750 221,300 +0.15(+2.27%)
Jun 01, 2020 7.230 7.230 6.510 6.600 439,021 -0.64(-8.84%)
May 29, 2020 6.470 7.400 6.420 7.240 563,600 +0.29(+4.17%)
May 28, 2020 7.520 7.580 6.930 6.950 185,211 -0.55(-7.40%)
May 27, 2020 7.660 7.660 7.350 7.505 319,112 +0.37(+5.19%)
May 26, 2020 7.010 7.360 6.880 7.135 521,032 +0.38(+5.55%)
May 22, 2020 6.640 6.790 6.490 6.760 1,582,800 +0.11(+1.65%)
May 21, 2020 6.840 6.990 6.500 6.650 212,753 -0.19(-2.78%)
May 20, 2020 6.690 6.995 6.600 6.840 131,828 +0.23(+3.48%)
May 19, 2020 6.630 6.910 6.590 6.610 143,098 -0.06(-0.90%)
May 18, 2020 6.400 6.870 6.370 6.670 250,022 +0.29(+4.55%)
May 15, 2020 6.340 6.450 6.250 6.380 158,400 +0.04(+0.63%)
May 14, 2020 6.290 6.390 6.090 6.340 302,499 -0.05(-0.78%)
May 13, 2020 6.340 6.440 6.290 6.390 317,407 -0.03(-0.47%)
May 12, 2020 6.500 6.670 6.420 6.420 374,290 -0.05(-0.77%)
May 11, 2020 6.460 6.600 6.390 6.470 177,291 -0.12(-1.82%)
May 08, 2020 6.300 6.660 6.200 6.590 193,200 +0.41(+6.63%)
May 07, 2020 6.060 6.280 6.030 6.180 188,287 +0.15(+2.49%)
May 06, 2020 6.220 6.240 5.905 6.030 321,102 -0.22(-3.52%)
May 05, 2020 6.180 6.400 6.150 6.250 151,077 +0.17(+2.80%)
May 04, 2020 6.010 6.170 5.910 6.080 216,097 -0.04(-0.65%)
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.