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

Identiv Inc (NQ: INVE )

4.110 -0.050 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 15.77 16.30 15.30 15.95 138,900 +0.05(+0.31%)
Apr 29, 2021 17.04 17.08 15.60 15.90 193,381 -0.91(-5.41%)
Apr 28, 2021 16.15 17.69 16.09 16.81 548,620 +0.66(+4.09%)
Apr 27, 2021 15.29 16.44 15.25 16.15 374,272 +0.85(+5.56%)
Apr 26, 2021 14.64 15.35 14.60 15.30 330,378 +0.73(+5.01%)
Apr 23, 2021 13.87 14.69 13.87 14.57 115,700 +0.71(+5.12%)
Apr 22, 2021 14.39 14.75 13.65 13.86 192,845 -0.44(-3.08%)
Apr 21, 2021 13.72 14.30 13.57 14.30 140,925 +0.65(+4.76%)
Apr 20, 2021 14.82 14.95 13.42 13.65 273,377 -1.13(-7.65%)
Apr 19, 2021 14.45 15.14 14.18 14.78 374,026 +0.74(+5.27%)
Apr 16, 2021 14.21 14.28 12.85 14.04 262,000 -0.20(-1.40%)
Apr 15, 2021 14.25 14.64 13.52 14.24 223,482 +0.44(+3.19%)
Apr 14, 2021 13.70 14.23 13.11 13.80 382,675 +0.45(+3.37%)
Apr 13, 2021 12.25 13.58 12.07 13.35 399,160 +1.63(+13.91%)
Apr 12, 2021 11.52 11.80 11.30 11.72 205,732 +0.21(+1.82%)
Apr 09, 2021 11.69 11.97 11.30 11.51 306,000 -0.10(-0.86%)
Apr 08, 2021 11.36 12.35 11.25 11.61 2,571,857 +0.93(+8.71%)
Apr 07, 2021 10.98 11.00 10.59 10.68 135,034 -0.25(-2.29%)
Apr 06, 2021 11.22 11.49 10.92 10.93 67,883 -0.28(-2.50%)
Apr 05, 2021 11.67 11.67 11.09 11.21 77,150 -0.37(-3.20%)
Apr 01, 2021 11.54 11.83 11.40 11.58 49,300 +0.12(+1.05%)
Mar 31, 2021 11.21 11.67 11.11 11.46 31,062 +0.32(+2.87%)
Mar 30, 2021 11.40 11.49 11.04 11.14 18,907 -0.37(-3.21%)
Mar 29, 2021 11.55 11.87 11.30 11.51 67,913 +0.02(+0.17%)
Mar 26, 2021 11.39 11.73 10.75 11.49 84,600 +0.19(+1.68%)
Mar 25, 2021 10.65 11.45 10.60 11.30 46,425 +0.50(+4.63%)
Mar 24, 2021 11.24 11.36 10.75 10.80 39,510 -0.44(-3.91%)
Mar 23, 2021 11.76 11.94 11.01 11.24 79,667 -0.81(-6.72%)
Mar 22, 2021 12.50 12.63 11.95 12.05 41,399 -0.53(-4.21%)
Mar 19, 2021 11.95 12.69 11.79 12.58 158,900 +0.58(+4.83%)
Mar 18, 2021 11.98 12.34 11.94 12.00 84,391 -0.17(-1.40%)
Mar 17, 2021 12.00 12.44 11.12 12.17 56,282 +0.09(+0.75%)
Mar 16, 2021 12.22 12.22 11.96 12.08 54,114 -0.15(-1.23%)
Mar 15, 2021 12.30 12.40 12.09 12.23 29,401 -0.03(-0.24%)
Mar 12, 2021 12.06 12.50 11.92 12.26 64,400 +0.16(+1.32%)
Mar 11, 2021 11.63 12.20 11.57 12.10 127,240 +0.60(+5.22%)
Mar 10, 2021 11.53 11.60 11.11 11.50 68,509 +0.09(+0.79%)
Mar 09, 2021 11.04 11.50 10.79 11.41 119,022 +0.84(+7.95%)
Mar 08, 2021 10.73 10.99 10.38 10.57 129,761 -0.40(-3.65%)
Mar 05, 2021 11.06 11.39 10.33 10.97 166,900 +0.02(+0.18%)
Mar 04, 2021 11.10 11.10 9.900 10.95 174,836 -0.30(-2.67%)
Mar 03, 2021 11.35 11.49 11.10 11.25 75,468 -0.08(-0.71%)
Mar 02, 2021 11.61 11.67 11.05 11.33 84,351 -0.32(-2.75%)
Mar 01, 2021 11.40 11.78 11.15 11.65 56,620 +0.51(+4.58%)
Feb 26, 2021 11.09 11.26 10.60 11.14 69,200 +0.24(+2.20%)
Feb 25, 2021 11.05 11.39 10.72 10.90 87,707 -0.51(-4.47%)
Feb 24, 2021 11.78 11.78 11.22 11.41 61,399 -0.03(-0.26%)
Feb 23, 2021 10.82 11.78 10.22 11.44 157,847 -0.22(-1.89%)
Feb 22, 2021 11.44 11.89 11.02 11.66 97,306 +0.46(+4.11%)
Feb 19, 2021 10.42 11.41 10.40 11.20 129,600 +0.68(+6.46%)
Feb 18, 2021 11.98 12.08 10.52 10.52 224,395 -1.63(-13.42%)
Feb 17, 2021 12.69 12.80 11.97 12.15 161,948 -0.59(-4.63%)
Feb 16, 2021 12.85 13.38 11.56 12.74 364,357 -0.11(-0.86%)
Feb 12, 2021 12.75 13.80 12.30 12.85 739,600 +0.86(+7.17%)
Feb 11, 2021 11.45 11.99 11.40 11.99 213,283 +0.70(+6.20%)
Feb 10, 2021 11.09 11.40 10.41 11.29 284,115 +0.50(+4.63%)
Feb 09, 2021 10.00 10.80 9.800 10.79 206,564 +0.87(+8.77%)
Feb 08, 2021 9.810 10.16 9.702 9.920 85,940 +0.27(+2.80%)
Feb 05, 2021 10.00 10.20 9.470 9.650 173,800 +0.11(+1.15%)
Feb 04, 2021 8.880 9.890 8.800 9.540 402,982 +0.74(+8.41%)
Feb 03, 2021 8.600 8.880 8.430 8.800 95,997 +0.26(+3.04%)
Feb 02, 2021 8.480 8.800 8.310 8.540 84,832 +0.13(+1.55%)
Feb 01, 2021 8.230 8.450 8.000 8.410 87,617 +0.33(+4.08%)
Jan 29, 2021 8.150 8.310 7.940 8.080 82,900 +0.02(+0.25%)
Jan 28, 2021 8.460 8.550 8.010 8.060 57,890 -0.43(-5.06%)
Jan 27, 2021 8.160 8.520 7.940 8.490 172,207 +0.10(+1.19%)
Jan 26, 2021 8.340 8.500 8.050 8.390 100,688 -0.09(-1.06%)
Jan 25, 2021 8.480 8.480 7.850 8.480 230,059 +0.18(+2.17%)
Jan 22, 2021 8.180 8.300 7.800 8.300 177,700 +0.12(+1.47%)
Jan 21, 2021 8.040 8.180 7.860 8.180 54,670 +0.23(+2.89%)
Jan 20, 2021 8.120 8.220 7.850 7.950 46,848 -0.02(-0.25%)
Jan 19, 2021 7.790 8.330 7.790 7.970 81,694 +0.29(+3.78%)
Jan 15, 2021 8.190 8.190 7.610 7.680 123,000 -0.50(-6.11%)
Jan 14, 2021 8.170 8.280 8.000 8.180 100,563 +0.30(+3.81%)
Jan 13, 2021 8.110 8.220 7.660 7.880 65,343 -0.21(-2.60%)
Jan 12, 2021 7.730 8.100 7.720 8.090 98,071 +0.47(+6.17%)
Jan 11, 2021 8.010 8.124 7.560 7.620 111,934 -0.51(-6.27%)
Jan 08, 2021 8.220 8.450 7.800 8.130 62,500 -0.13(-1.57%)
Jan 07, 2021 8.655 8.655 7.980 8.260 71,950 -0.09(-1.08%)
Jan 06, 2021 8.410 8.500 8.308 8.350 30,539 +0.03(+0.36%)
Jan 05, 2021 8.050 8.640 8.050 8.320 96,284 +0.42(+5.32%)
Jan 04, 2021 8.680 8.920 7.570 7.900 133,214 -0.60(-7.06%)
Dec 31, 2020 8.500 8.500 8.500 43,155 +1.04(+13.94%)
Dec 30, 2020 7.280 7.470 7.280 7.460 43,155 +0.27(+3.76%)
Dec 29, 2020 7.490 7.490 7.180 7.190 59,191 -0.24(-3.23%)
Dec 28, 2020 7.360 7.450 7.100 7.430 43,898 +0.19(+2.62%)
Dec 24, 2020 7.360 7.370 7.190 7.240 10,600 +0.00(+0.00%)
Dec 23, 2020 7.250 7.360 7.090 7.240 70,846 +0.03(+0.42%)
Dec 22, 2020 7.260 7.260 7.030 7.210 80,811 -0.01(-0.14%)
Dec 21, 2020 7.050 7.220 6.820 7.220 62,505 +0.16(+2.27%)
Dec 18, 2020 7.200 7.300 6.995 7.060 102,300 -0.15(-2.08%)
Dec 17, 2020 7.330 7.338 7.126 7.210 52,066 -0.10(-1.37%)
Dec 16, 2020 7.420 7.420 7.030 7.310 56,276 -0.04(-0.54%)
Dec 15, 2020 7.470 7.550 7.270 7.350 72,473 -0.03(-0.41%)
Dec 14, 2020 7.510 7.690 7.220 7.380 68,381 -0.10(-1.34%)
Dec 11, 2020 7.730 7.820 7.300 7.480 80,300 -0.34(-4.35%)
Dec 10, 2020 7.560 7.890 7.480 7.820 93,158 +0.23(+3.03%)
Dec 09, 2020 7.300 7.650 7.200 7.590 166,127 +0.21(+2.85%)
Dec 08, 2020 7.160 7.390 7.110 7.380 72,143 +0.28(+3.94%)
Dec 07, 2020 7.610 7.610 7.040 7.100 66,604 -0.24(-3.27%)
Dec 04, 2020 7.210 7.400 6.850 7.340 64,000 +0.08(+1.10%)
Dec 03, 2020 7.550 7.640 7.130 7.260 43,349 -0.40(-5.22%)
Dec 02, 2020 7.150 7.660 7.010 7.660 106,840 +0.50(+6.98%)
Dec 01, 2020 7.000 7.250 7.000 7.160 39,977 +0.27(+3.92%)
Nov 30, 2020 6.800 6.925 6.600 6.890 43,393 -0.01(-0.14%)
Nov 27, 2020 7.030 7.150 6.860 6.900 26,600 -0.15(-2.13%)
Nov 25, 2020 7.270 7.270 7.000 7.050 44,600 -0.17(-2.35%)
Nov 24, 2020 6.840 7.320 6.840 7.220 97,134 +0.37(+5.40%)
Nov 23, 2020 6.940 7.030 6.750 6.850 40,423 -0.08(-1.15%)
Nov 20, 2020 6.490 7.000 6.480 6.930 54,600 +0.36(+5.48%)
Nov 19, 2020 6.570 6.730 6.410 6.570 42,446 -0.05(-0.76%)
Nov 18, 2020 6.760 6.870 6.520 6.620 30,775 -0.16(-2.36%)
Nov 17, 2020 6.740 6.790 6.550 6.780 36,036 +0.00(+0.00%)
Nov 16, 2020 6.760 6.980 6.650 6.780 30,504 +0.06(+0.89%)
Nov 13, 2020 6.820 7.045 6.610 6.720 45,700 -0.09(-1.32%)
Nov 12, 2020 7.360 7.470 6.810 6.810 53,846 -0.51(-6.97%)
Nov 11, 2020 6.960 7.480 6.960 7.320 89,067 +0.41(+5.93%)
Nov 10, 2020 6.720 7.040 6.640 6.910 76,606 +0.21(+3.13%)
Nov 09, 2020 6.920 6.920 6.650 6.700 70,769 -0.03(-0.45%)
Nov 06, 2020 6.960 6.990 6.720 6.730 42,700 -0.28(-3.99%)
Nov 05, 2020 7.250 7.380 6.980 7.010 77,252 -0.18(-2.50%)
Nov 04, 2020 7.250 7.370 7.100 7.190 39,556 -0.03(-0.42%)
Nov 03, 2020 7.000 7.250 6.920 7.220 141,880 +0.31(+4.49%)
Nov 02, 2020 6.630 7.000 6.620 6.910 121,849 +0.38(+5.82%)
Oct 30, 2020 6.570 6.670 6.450 6.530 88,300 -0.06(-0.91%)
Oct 29, 2020 6.250 6.890 6.240 6.590 255,649 +0.56(+9.29%)
Oct 28, 2020 6.220 6.220 5.910 6.030 49,109 -0.32(-5.04%)
Oct 27, 2020 6.420 6.420 6.300 6.350 15,321 -0.03(-0.47%)
Oct 26, 2020 6.430 6.460 6.220 6.380 68,958 -0.07(-1.01%)
Oct 23, 2020 6.340 6.470 6.230 6.445 46,500 +0.14(+2.14%)
Oct 22, 2020 6.340 6.390 6.250 6.310 49,507 -0.04(-0.63%)
Oct 21, 2020 6.550 6.590 6.310 6.350 41,676 -0.17(-2.61%)
Oct 20, 2020 6.380 6.650 6.340 6.520 104,052 +0.20(+3.16%)
Oct 19, 2020 6.330 6.380 6.160 6.320 105,121 -0.01(-0.16%)
Oct 16, 2020 6.350 6.430 6.240 6.330 68,200 -0.05(-0.78%)
Oct 15, 2020 6.350 6.400 6.110 6.380 69,519 -0.01(-0.16%)
Oct 14, 2020 6.530 6.550 6.350 6.390 25,668 -0.09(-1.39%)
Oct 13, 2020 6.440 6.560 6.365 6.480 33,756 +0.00(+0.00%)
Oct 12, 2020 6.480 6.550 6.350 6.480 59,329 +0.05(+0.78%)
Oct 09, 2020 6.470 6.540 6.320 6.430 60,300 -0.05(-0.77%)
Oct 08, 2020 6.730 6.790 6.360 6.480 58,216 -0.16(-2.41%)
Oct 07, 2020 6.430 6.750 6.430 6.640 54,654 +0.30(+4.73%)
Oct 06, 2020 6.130 6.620 6.130 6.340 130,804 +0.21(+3.43%)
Oct 05, 2020 6.060 6.200 6.020 6.130 85,638 +0.13(+2.17%)
Oct 02, 2020 5.845 6.040 5.845 6.000 73,200 -0.06(-0.99%)
Oct 01, 2020 6.320 6.380 6.020 6.060 142,419 -0.20(-3.19%)
Sep 30, 2020 6.320 6.470 6.260 6.260 134,799 -0.04(-0.63%)
Sep 29, 2020 6.250 6.500 6.250 6.300 109,901 -0.08(-1.25%)
Sep 28, 2020 5.980 6.420 5.940 6.380 196,889 +0.53(+9.06%)
Sep 25, 2020 5.640 5.940 5.590 5.850 81,400 +0.18(+3.17%)
Sep 24, 2020 5.640 5.710 5.510 5.670 76,082 -0.05(-0.87%)
Sep 23, 2020 5.880 5.880 5.615 5.720 125,913 -0.10(-1.72%)
Sep 22, 2020 5.880 5.920 5.750 5.820 69,351 +0.05(+0.87%)
Sep 21, 2020 5.940 5.940 5.630 5.770 121,723 -0.27(-4.47%)
Sep 18, 2020 6.020 6.170 5.860 6.040 279,000 +0.03(+0.50%)
Sep 17, 2020 5.860 6.120 5.784 6.010 180,072 +0.08(+1.35%)
Sep 16, 2020 5.730 6.000 5.682 5.930 93,627 +0.21(+3.67%)
Sep 15, 2020 6.100 6.100 5.680 5.720 87,608 -0.28(-4.67%)
Sep 14, 2020 5.870 6.095 5.790 6.000 170,195 +0.21(+3.63%)
Sep 11, 2020 5.750 5.850 5.600 5.790 146,200 +0.09(+1.58%)
Sep 10, 2020 5.540 6.000 5.440 5.700 370,526 +0.26(+4.78%)
Sep 09, 2020 5.350 5.450 5.170 5.440 129,295 +0.16(+3.03%)
Sep 08, 2020 5.300 5.440 5.151 5.280 76,505 -0.08(-1.49%)
Sep 04, 2020 5.630 5.655 5.150 5.360 138,200 -0.20(-3.60%)
Sep 03, 2020 5.900 6.010 5.530 5.560 160,399 -0.36(-6.08%)
Sep 02, 2020 5.670 6.020 5.670 5.920 178,296 +0.26(+4.59%)
Sep 01, 2020 6.150 6.190 5.600 5.660 211,698 -0.51(-8.27%)
Aug 31, 2020 6.000 6.190 5.730 6.170 413,764 +0.17(+2.83%)
Aug 28, 2020 5.450 6.020 5.405 6.000 651,100 +0.59(+10.91%)
Aug 27, 2020 5.150 5.480 5.120 5.410 377,985 +0.29(+5.66%)
Aug 26, 2020 5.120 5.200 5.050 5.120 90,071 +0.01(+0.20%)
Aug 25, 2020 5.110 5.160 5.060 5.110 76,629 -0.03(-0.58%)
Aug 24, 2020 5.100 5.150 5.060 5.140 75,226 +0.07(+1.38%)
Aug 21, 2020 5.130 5.160 4.970 5.070 131,500 -0.08(-1.55%)
Aug 20, 2020 5.090 5.190 5.070 5.150 85,272 +0.03(+0.59%)
Aug 19, 2020 5.170 5.250 5.050 5.120 120,911 -0.06(-1.16%)
Aug 18, 2020 5.370 5.370 5.130 5.180 131,400 -0.19(-3.54%)
Aug 17, 2020 5.200 5.465 5.200 5.370 209,953 +0.16(+3.07%)
Aug 14, 2020 5.180 5.220 5.080 5.210 120,200 +0.05(+0.97%)
Aug 13, 2020 5.150 5.340 5.050 5.160 565,356 +0.05(+0.98%)
Aug 12, 2020 5.150 5.210 5.010 5.110 148,338 +0.02(+0.39%)
Aug 11, 2020 5.180 5.230 5.090 5.090 87,558 -0.07(-1.36%)
Aug 10, 2020 5.050 5.220 4.940 5.160 99,005 +0.14(+2.79%)
Aug 07, 2020 5.150 5.150 4.900 5.020 186,500 -0.20(-3.83%)
Aug 06, 2020 5.230 5.340 5.190 5.220 75,310 -0.02(-0.38%)
Aug 05, 2020 5.250 5.330 5.170 5.240 125,872 +0.00(+0.00%)
Aug 04, 2020 5.100 5.310 5.100 5.240 46,819 +0.13(+2.54%)
Aug 03, 2020 5.120 5.170 5.040 5.110 57,243 -0.01(-0.20%)
Jul 31, 2020 5.230 5.240 4.990 5.120 89,100 -0.06(-1.16%)
Jul 30, 2020 5.000 5.220 5.000 5.180 75,238 +0.16(+3.19%)
Jul 29, 2020 5.180 5.210 5.020 5.020 62,382 -0.15(-2.90%)
Jul 28, 2020 5.210 5.277 5.120 5.170 76,579 +0.00(+0.00%)
Jul 27, 2020 5.100 5.290 5.100 5.170 49,522 +0.07(+1.37%)
Jul 24, 2020 5.230 5.273 5.030 5.100 90,900 -0.13(-2.49%)
Jul 23, 2020 5.350 5.390 5.100 5.230 57,355 -0.02(-0.38%)
Jul 22, 2020 5.440 5.530 5.180 5.250 108,038 -0.14(-2.60%)
Jul 21, 2020 5.280 5.510 5.140 5.390 180,838 +0.19(+3.65%)
Jul 20, 2020 5.250 5.250 5.050 5.200 70,552 -0.04(-0.76%)
Jul 17, 2020 5.240 5.290 5.070 5.240 117,300 +0.04(+0.77%)
Jul 16, 2020 5.000 5.390 4.870 5.200 195,290 +0.26(+5.26%)
Jul 15, 2020 4.910 4.970 4.730 4.940 78,991 +0.21(+4.44%)
Jul 14, 2020 4.970 4.970 4.580 4.730 127,976 -0.09(-1.87%)
Jul 13, 2020 4.850 5.150 4.810 4.820 151,345 +0.04(+0.84%)
Jul 10, 2020 4.450 4.830 4.410 4.780 169,300 +0.45(+10.39%)
Jul 09, 2020 4.480 4.600 4.210 4.330 173,926 -0.20(-4.42%)
Jul 08, 2020 4.680 4.738 4.510 4.530 48,253 -0.14(-3.00%)
Jul 07, 2020 4.670 4.830 4.660 4.670 42,253 -0.06(-1.27%)
Jul 06, 2020 4.830 4.839 4.630 4.730 44,439 +0.01(+0.21%)
Jul 02, 2020 4.900 4.935 4.710 4.720 75,600 -0.10(-2.07%)
Jul 01, 2020 5.110 5.110 4.750 4.820 57,401 -0.28(-5.49%)
Jun 30, 2020 4.910 5.140 4.860 5.100 55,546 +0.19(+3.87%)
Jun 29, 2020 4.930 5.060 4.780 4.910 54,528 -0.02(-0.41%)
Jun 26, 2020 4.970 5.012 4.818 4.930 43,000 -0.05(-1.00%)
Jun 25, 2020 4.950 5.010 4.800 4.980 53,528 +0.03(+0.61%)
Jun 24, 2020 5.070 5.080 4.750 4.950 118,105 -0.15(-2.94%)
Jun 23, 2020 5.370 5.370 5.000 5.100 147,437 -0.17(-3.23%)
Jun 22, 2020 5.270 5.270 5.070 5.270 93,187 +0.01(+0.19%)
Jun 19, 2020 5.590 5.636 5.260 5.260 127,700 -0.25(-4.54%)
Jun 18, 2020 5.360 5.660 5.240 5.510 203,756 +0.17(+3.18%)
Jun 17, 2020 5.450 5.490 5.230 5.340 92,344 -0.10(-1.84%)
Jun 16, 2020 5.550 5.680 5.410 5.440 80,697 -0.04(-0.73%)
Jun 15, 2020 5.270 5.500 5.120 5.480 139,545 +0.21(+3.98%)
Jun 12, 2020 5.520 5.550 5.070 5.270 122,500 +0.19(+3.74%)
Jun 11, 2020 4.860 5.080 4.640 5.080 102,955 -0.08(-1.55%)
Jun 10, 2020 5.240 5.240 5.000 5.160 78,004 +0.03(+0.58%)
Jun 09, 2020 5.120 5.150 5.020 5.130 81,846 -0.06(-1.16%)
Jun 08, 2020 5.070 5.420 5.070 5.190 189,442 +0.18(+3.59%)
Jun 05, 2020 4.900 5.040 4.810 5.010 104,200 +0.09(+1.83%)
Jun 04, 2020 4.950 5.040 4.800 4.920 90,727 -0.07(-1.40%)
Jun 03, 2020 4.840 5.040 4.760 4.990 238,494 +0.24(+5.05%)
Jun 02, 2020 4.700 4.930 4.610 4.750 221,947 +0.22(+4.86%)
Jun 01, 2020 4.240 4.700 4.200 4.530 222,951 +0.35(+8.37%)
May 29, 2020 4.100 5.100 3.900 4.180 1,165,100 +0.09(+2.20%)
May 28, 2020 4.240 4.270 4.080 4.090 40,211 -0.16(-3.76%)
May 27, 2020 4.230 4.270 4.060 4.250 86,357 +0.09(+2.16%)
May 26, 2020 4.380 4.380 4.050 4.160 81,026 +0.04(+0.97%)
May 22, 2020 4.330 4.420 4.080 4.120 82,600 -0.31(-7.00%)
May 21, 2020 4.330 5.570 4.230 4.430 833,497 +0.13(+3.02%)
May 20, 2020 3.970 4.370 3.970 4.300 113,790 +0.25(+6.17%)
May 19, 2020 4.070 4.120 3.870 4.050 40,102 -0.01(-0.25%)
May 18, 2020 3.930 4.100 3.889 4.060 60,713 +0.16(+4.10%)
May 15, 2020 3.890 4.040 3.797 3.900 54,300 +0.05(+1.30%)
May 14, 2020 3.910 3.933 3.750 3.850 60,381 -0.06(-1.53%)
May 13, 2020 4.470 4.470 3.790 3.910 66,410 +0.32(+8.91%)
May 12, 2020 4.570 4.685 3.590 3.590 140,072 -0.70(-16.32%)
May 11, 2020 3.900 4.470 3.900 4.290 176,555 +0.40(+10.28%)
May 08, 2020 3.490 3.900 3.250 3.890 313,200 +0.93(+31.42%)
May 07, 2020 2.940 2.980 2.880 2.960 16,062 +0.10(+3.50%)
May 06, 2020 2.900 2.940 2.855 2.860 11,433 -0.04(-1.38%)
May 05, 2020 3.000 3.080 2.900 2.900 33,285 -0.10(-3.32%)
May 04, 2020 2.875 3.090 2.830 3.000 7,158 +0.04(+1.34%)
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.