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

Aravive Inc (NQ: ARAV )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 26, 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 12.64 13.76 12.34 13.43 251,092 +0.79(+6.25%)
Apr 29, 2020 12.95 13.36 12.34 12.64 209,356 -0.07(-0.55%)
Apr 28, 2020 14.30 14.30 12.06 12.71 254,068 -1.11(-8.03%)
Apr 27, 2020 13.94 14.24 13.35 13.82 263,720 +0.12(+0.88%)
Apr 24, 2020 13.25 13.87 13.06 13.70 250,500 +0.69(+5.30%)
Apr 23, 2020 12.76 13.19 12.36 13.01 260,644 +0.58(+4.67%)
Apr 22, 2020 12.89 12.93 12.15 12.43 311,907 -0.02(-0.16%)
Apr 21, 2020 12.20 12.72 11.90 12.45 443,030 +0.36(+2.98%)
Apr 20, 2020 11.01 12.43 11.01 12.09 484,325 +0.68(+5.96%)
Apr 17, 2020 10.74 11.87 10.56 11.41 370,700 +1.08(+10.45%)
Apr 16, 2020 10.46 10.60 9.860 10.33 188,176 +0.12(+1.18%)
Apr 15, 2020 9.670 10.74 9.055 10.21 302,033 +0.76(+8.04%)
Apr 14, 2020 8.920 9.600 8.668 9.450 295,388 +0.85(+9.88%)
Apr 13, 2020 7.420 9.720 7.150 8.600 319,412 +1.15(+15.44%)
Apr 09, 2020 6.090 7.660 6.090 7.450 252,100 +1.29(+20.94%)
Apr 08, 2020 6.230 6.240 5.740 6.160 97,275 +0.33(+5.66%)
Apr 07, 2020 6.230 6.590 5.640 5.830 76,379 -0.11(-1.85%)
Apr 06, 2020 5.450 6.050 5.450 5.940 87,765 +0.57(+10.61%)
Apr 03, 2020 5.170 5.670 5.020 5.370 82,200 +0.19(+3.67%)
Apr 02, 2020 5.150 5.470 5.000 5.180 44,580 +0.00(+0.00%)
Apr 01, 2020 5.750 5.750 5.040 5.180 50,339 -0.58(-10.07%)
Mar 31, 2020 5.670 6.000 5.570 5.760 68,584 +0.10(+1.77%)
Mar 30, 2020 5.940 6.020 5.460 5.660 91,183 -0.20(-3.41%)
Mar 27, 2020 4.950 6.030 4.800 5.860 131,100 +0.51(+9.53%)
Mar 26, 2020 5.310 5.460 5.020 5.350 103,901 +0.05(+0.94%)
Mar 25, 2020 4.590 5.320 4.370 5.300 120,575 +0.78(+17.26%)
Mar 24, 2020 4.210 4.650 4.120 4.520 104,261 +0.49(+12.16%)
Mar 23, 2020 3.650 4.140 3.650 4.030 179,139 +0.39(+10.71%)
Mar 20, 2020 3.810 4.150 3.630 3.640 209,500 -0.16(-4.21%)
Mar 19, 2020 3.800 4.220 3.530 3.800 171,119 +0.09(+2.43%)
Mar 18, 2020 3.700 4.296 3.610 3.710 121,537 -0.47(-11.24%)
Mar 17, 2020 3.730 4.350 3.500 4.180 356,629 +0.68(+19.43%)
Mar 16, 2020 4.010 4.280 3.340 3.500 301,275 -0.85(-19.54%)
Mar 13, 2020 4.810 4.884 4.010 4.350 252,600 +0.30(+7.41%)
Mar 12, 2020 4.540 4.760 4.010 4.050 165,863 -0.94(-18.84%)
Mar 11, 2020 5.840 5.990 4.930 4.990 184,756 -0.97(-16.28%)
Mar 10, 2020 6.690 6.765 5.820 5.960 150,716 -0.55(-8.45%)
Mar 09, 2020 7.500 7.500 6.500 6.510 193,140 -1.41(-17.80%)
Mar 06, 2020 8.330 8.380 7.710 7.920 121,200 -0.54(-6.38%)
Mar 05, 2020 8.430 8.595 8.110 8.460 61,867 -0.05(-0.59%)
Mar 04, 2020 8.380 8.797 8.310 8.510 136,163 +0.22(+2.65%)
Mar 03, 2020 8.440 8.750 8.200 8.290 55,261 -0.17(-2.01%)
Mar 02, 2020 8.560 8.600 8.020 8.460 53,376 -0.08(-0.94%)
Feb 28, 2020 8.560 8.870 8.150 8.540 143,200 -0.17(-1.95%)
Feb 27, 2020 8.930 9.170 8.370 8.710 110,806 -0.29(-3.22%)
Feb 26, 2020 8.970 9.090 8.730 9.000 54,884 +0.05(+0.56%)
Feb 25, 2020 9.020 9.030 8.700 8.950 107,574 -0.06(-0.67%)
Feb 24, 2020 8.720 9.170 8.420 9.010 141,722 +0.07(+0.78%)
Feb 21, 2020 9.740 9.827 8.800 8.940 187,300 -0.82(-8.40%)
Feb 20, 2020 9.120 9.990 9.120 9.760 121,736 +0.64(+7.02%)
Feb 19, 2020 9.450 10.21 9.110 9.120 257,281 -0.33(-3.49%)
Feb 18, 2020 9.260 9.480 8.670 9.450 94,959 +0.19(+2.05%)
Feb 14, 2020 9.090 9.450 9.056 9.260 60,700 +0.14(+1.54%)
Feb 13, 2020 9.230 9.440 8.940 9.120 98,181 -0.12(-1.30%)
Feb 12, 2020 9.950 10.11 9.140 9.240 175,241 -0.68(-6.85%)
Feb 11, 2020 9.670 10.21 9.570 9.920 124,356 +0.25(+2.59%)
Feb 10, 2020 9.710 9.970 9.620 9.670 102,447 -0.08(-0.82%)
Feb 07, 2020 9.910 10.15 9.700 9.750 84,400 -0.21(-2.11%)
Feb 06, 2020 10.34 10.52 9.700 9.960 114,108 -0.38(-3.68%)
Feb 05, 2020 9.770 10.34 9.600 10.34 130,395 +0.56(+5.73%)
Feb 04, 2020 9.680 10.22 9.450 9.780 204,302 +0.16(+1.66%)
Feb 03, 2020 9.950 10.16 9.525 9.620 137,820 -0.38(-3.80%)
Jan 31, 2020 10.13 10.20 9.770 10.00 87,200 -0.17(-1.67%)
Jan 30, 2020 10.46 10.46 10.08 10.17 93,964 -0.39(-3.69%)
Jan 29, 2020 10.68 10.77 10.51 10.56 64,324 -0.12(-1.12%)
Jan 28, 2020 10.64 10.87 10.55 10.68 68,077 +0.05(+0.47%)
Jan 27, 2020 10.36 10.93 10.31 10.63 95,110 -0.10(-0.93%)
Jan 24, 2020 10.94 11.03 10.54 10.73 103,400 -0.18(-1.65%)
Jan 23, 2020 10.85 11.07 10.20 10.91 267,941 +0.07(+0.65%)
Jan 22, 2020 11.97 12.20 10.80 10.84 201,687 -1.15(-9.59%)
Jan 21, 2020 12.50 12.65 11.98 11.99 161,714 -0.54(-4.31%)
Jan 17, 2020 12.83 13.15 12.53 12.53 131,500 -0.26(-2.03%)
Jan 16, 2020 13.65 13.69 12.78 12.79 171,099 -0.73(-5.40%)
Jan 15, 2020 13.28 13.85 13.28 13.52 107,883 +0.22(+1.65%)
Jan 14, 2020 13.22 13.68 12.91 13.30 139,698 +0.12(+0.91%)
Jan 13, 2020 13.17 13.40 12.53 13.18 214,406 +0.07(+0.53%)
Jan 10, 2020 13.84 13.98 12.86 13.11 311,700 -0.66(-4.79%)
Jan 09, 2020 13.55 14.35 13.16 13.77 306,266 +0.28(+2.08%)
Jan 08, 2020 13.40 13.60 12.62 13.49 314,554 +0.14(+1.05%)
Jan 07, 2020 12.92 13.69 12.47 13.35 283,642 +0.60(+4.71%)
Jan 06, 2020 12.51 13.14 12.27 12.75 228,249 +0.15(+1.19%)
Jan 03, 2020 13.20 13.23 12.26 12.60 323,400 -0.79(-5.90%)
Jan 02, 2020 13.77 13.80 13.25 13.39 280,822 -0.28(-2.05%)
Dec 31, 2019 13.97 14.00 13.26 13.67 264,700 -0.21(-1.51%)
Dec 30, 2019 14.00 14.38 13.10 13.88 345,048 -0.14(-1.00%)
Dec 27, 2019 13.48 14.58 13.48 14.02 537,600 +0.54(+4.01%)
Dec 26, 2019 12.57 13.54 12.38 13.48 358,315 +0.88(+6.98%)
Dec 24, 2019 12.08 12.72 12.00 12.60 174,200 +0.52(+4.30%)
Dec 23, 2019 11.61 12.50 11.53 12.08 370,370 +0.41(+3.51%)
Dec 20, 2019 12.05 12.34 11.16 11.67 432,900 -0.33(-2.75%)
Dec 19, 2019 12.17 12.63 11.90 12.00 274,399 -0.17(-1.40%)
Dec 18, 2019 13.21 13.23 12.08 12.17 324,303 -1.05(-7.94%)
Dec 17, 2019 13.36 13.50 13.01 13.22 292,176 -0.21(-1.56%)
Dec 16, 2019 13.04 13.75 13.04 13.43 380,458 +0.44(+3.39%)
Dec 13, 2019 12.90 13.44 12.76 12.99 306,200 +0.05(+0.39%)
Dec 12, 2019 12.55 12.94 12.18 12.94 334,195 +0.35(+2.78%)
Dec 11, 2019 12.50 13.00 12.11 12.59 382,332 +0.27(+2.19%)
Dec 10, 2019 11.61 12.53 11.61 12.32 735,421 +1.06(+9.41%)
Dec 09, 2019 10.51 11.71 10.41 11.26 200,198 +0.53(+4.94%)
Dec 06, 2019 11.32 11.82 10.10 10.73 425,600 -0.75(-6.53%)
Dec 05, 2019 11.78 11.98 11.06 11.48 358,373 -0.51(-4.25%)
Dec 04, 2019 11.70 11.99 11.04 11.99 514,954 +0.46(+3.99%)
Dec 03, 2019 10.65 11.60 10.56 11.53 957,780 +0.88(+8.26%)
Dec 02, 2019 9.930 11.00 9.610 10.65 1,028,306 +1.03(+10.71%)
Nov 29, 2019 8.460 9.620 8.410 9.620 365,700 +1.37(+16.61%)
Nov 27, 2019 7.700 8.440 7.500 8.250 2,699,600 -1.15(-12.23%)
Nov 26, 2019 9.340 9.720 9.050 9.400 252,055 -0.12(-1.26%)
Nov 25, 2019 9.270 9.830 9.270 9.520 153,633 +0.02(+0.21%)
Nov 22, 2019 9.710 9.890 9.000 9.500 367,200 -0.50(-5.00%)
Nov 21, 2019 9.350 11.19 8.800 10.00 1,726,922 +0.36(+3.73%)
Nov 20, 2019 13.46 15.62 9.600 9.640 14,789,415 +2.95(+44.10%)
Nov 19, 2019 6.600 6.740 6.470 6.690 7,468 +0.22(+3.40%)
Nov 18, 2019 6.670 6.730 6.470 6.470 11,454 -0.28(-4.15%)
Nov 15, 2019 6.670 6.750 6.550 6.750 6,300 +0.11(+1.66%)
Nov 14, 2019 6.600 6.749 6.524 6.640 11,004 +0.09(+1.37%)
Nov 13, 2019 6.663 6.663 6.260 6.550 16,892 -0.20(-2.96%)
Nov 12, 2019 6.372 6.750 6.372 6.750 6,726 +0.11(+1.66%)
Nov 11, 2019 6.510 6.900 6.350 6.640 20,993 +0.11(+1.68%)
Nov 08, 2019 6.280 6.652 6.210 6.530 5,300 +0.01(+0.15%)
Nov 07, 2019 6.570 6.770 6.420 6.520 22,445 +0.00(+0.08%)
Nov 06, 2019 6.730 6.730 6.490 6.515 6,077 -0.22(-3.19%)
Nov 05, 2019 6.680 6.920 6.658 6.730 6,903 +0.03(+0.45%)
Nov 04, 2019 6.460 6.740 6.330 6.700 16,535 +0.06(+0.90%)
Nov 01, 2019 6.650 6.740 6.250 6.640 15,800 +0.06(+0.91%)
Oct 31, 2019 6.630 6.640 6.490 6.580 3,140 -0.05(-0.75%)
Oct 30, 2019 6.810 6.840 6.500 6.630 13,378 +0.01(+0.15%)
Oct 29, 2019 6.370 6.730 6.370 6.620 23,693 +0.14(+2.16%)
Oct 28, 2019 6.740 6.840 6.410 6.480 11,003 -0.12(-1.82%)
Oct 25, 2019 6.300 6.600 6.240 6.600 4,800 +0.39(+6.37%)
Oct 24, 2019 6.468 6.500 6.200 6.205 8,253 -0.25(-3.95%)
Oct 23, 2019 6.670 6.790 6.390 6.460 6,875 -0.37(-5.42%)
Oct 22, 2019 6.570 6.830 6.150 6.830 20,651 +0.31(+4.75%)
Oct 21, 2019 6.450 6.770 6.450 6.520 12,988 +0.10(+1.56%)
Oct 18, 2019 6.550 6.820 6.420 6.420 11,600 -0.04(-0.62%)
Oct 17, 2019 6.905 6.905 6.390 6.460 32,751 -0.23(-3.44%)
Oct 16, 2019 6.880 7.056 6.580 6.690 4,971 -0.30(-4.29%)
Oct 15, 2019 7.060 7.060 6.780 6.990 14,953 -0.07(-0.99%)
Oct 14, 2019 6.572 7.060 6.572 7.060 5,729 +0.27(+3.98%)
Oct 11, 2019 6.960 6.960 6.740 6.790 5,200 +0.11(+1.65%)
Oct 10, 2019 6.610 7.380 6.610 6.680 50,296 +0.14(+2.14%)
Oct 09, 2019 6.550 6.580 6.400 6.540 12,778 +0.06(+0.93%)
Oct 08, 2019 6.420 6.750 6.380 6.480 20,665 +0.05(+0.78%)
Oct 07, 2019 6.820 6.980 6.390 6.430 24,758 -0.65(-9.18%)
Oct 04, 2019 6.900 7.210 6.730 7.080 14,400 +0.37(+5.51%)
Oct 03, 2019 7.199 7.426 6.710 6.710 27,527 -0.12(-1.76%)
Oct 02, 2019 6.940 7.160 6.739 6.830 17,700 -0.17(-2.43%)
Oct 01, 2019 7.500 7.650 6.850 7.000 48,041 -0.50(-6.67%)
Sep 30, 2019 8.620 8.620 7.500 7.500 61,507 -1.18(-13.59%)
Sep 27, 2019 8.660 9.720 8.520 8.680 139,600 +0.21(+2.48%)
Sep 26, 2019 8.540 8.540 8.181 8.470 28,968 -0.10(-1.17%)
Sep 25, 2019 8.730 8.730 8.430 8.570 24,019 -0.10(-1.15%)
Sep 24, 2019 8.600 8.820 8.210 8.670 44,314 +0.18(+2.12%)
Sep 23, 2019 8.320 8.740 8.090 8.490 74,381 +0.14(+1.68%)
Sep 20, 2019 7.770 8.350 7.770 8.350 98,800 +0.27(+3.34%)
Sep 19, 2019 7.000 8.150 7.000 8.080 130,798 +1.14(+16.43%)
Sep 18, 2019 5.840 7.776 5.836 6.940 164,276 +1.02(+17.23%)
Sep 17, 2019 5.750 5.960 5.750 5.920 7,490 +0.07(+1.20%)
Sep 16, 2019 5.670 5.990 5.670 5.850 43,459 +0.07(+1.21%)
Sep 13, 2019 5.770 5.975 5.730 5.780 20,500 +0.01(+0.17%)
Sep 12, 2019 5.730 5.970 5.680 5.770 19,380 -0.03(-0.52%)
Sep 11, 2019 5.650 6.000 5.650 5.800 32,521 +0.13(+2.38%)
Sep 10, 2019 5.690 5.850 5.600 5.665 47,874 +0.02(+0.30%)
Sep 09, 2019 5.700 5.900 5.590 5.648 13,823 -0.05(-0.91%)
Sep 06, 2019 5.570 5.900 5.570 5.700 7,500 +0.10(+1.79%)
Sep 05, 2019 5.890 5.890 5.551 5.600 2,422 -0.28(-4.76%)
Sep 04, 2019 5.850 5.910 5.670 5.880 24,708 +0.04(+0.68%)
Sep 03, 2019 5.980 6.005 5.620 5.840 9,579 -0.12(-2.01%)
Aug 30, 2019 5.880 5.980 5.524 5.960 29,100 +0.36(+6.43%)
Aug 29, 2019 5.890 5.920 5.470 5.600 22,176 -0.04(-0.71%)
Aug 28, 2019 5.340 6.200 5.337 5.640 16,121 +0.36(+6.82%)
Aug 27, 2019 5.860 6.000 5.280 5.280 21,270 -0.41(-7.21%)
Aug 26, 2019 5.990 5.990 5.630 5.690 14,102 -0.11(-1.90%)
Aug 23, 2019 5.930 6.110 5.610 5.800 26,700 -0.29(-4.76%)
Aug 22, 2019 6.110 6.170 5.750 6.090 27,952 +0.01(+0.16%)
Aug 21, 2019 6.120 6.300 5.780 6.080 28,125 -0.04(-0.65%)
Aug 20, 2019 6.350 6.420 6.040 6.120 2,798 -0.11(-1.77%)
Aug 19, 2019 6.260 6.600 6.180 6.230 12,578 -0.02(-0.32%)
Aug 16, 2019 6.220 6.500 6.160 6.250 25,900 +0.10(+1.63%)
Aug 15, 2019 6.899 6.899 6.150 6.150 12,724 -0.25(-3.91%)
Aug 14, 2019 6.170 6.640 6.100 6.400 11,061 +0.19(+3.06%)
Aug 13, 2019 6.700 6.700 6.160 6.210 16,471 -0.25(-3.87%)
Aug 12, 2019 6.320 6.680 6.181 6.460 10,859 +0.31(+5.04%)
Aug 09, 2019 6.550 6.680 6.010 6.150 20,000 -0.45(-6.82%)
Aug 08, 2019 7.290 7.290 6.555 6.600 11,945 -0.28(-4.07%)
Aug 07, 2019 6.540 6.880 6.490 6.880 16,723 -0.01(-0.15%)
Aug 06, 2019 6.601 6.895 6.071 6.890 27,816 +0.69(+11.13%)
Aug 05, 2019 6.010 6.700 6.010 6.200 8,979 -0.36(-5.49%)
Aug 02, 2019 6.590 7.060 6.291 6.560 23,900 -0.04(-0.61%)
Aug 01, 2019 6.690 6.700 6.570 6.600 40,674 +0.05(+0.76%)
Jul 31, 2019 5.890 6.849 5.880 6.550 88,150 +0.72(+12.37%)
Jul 30, 2019 5.900 5.900 5.750 5.829 5,894 +0.14(+2.44%)
Jul 29, 2019 5.730 5.880 5.603 5.690 9,335 +0.01(+0.18%)
Jul 26, 2019 5.640 5.800 5.630 5.680 2,500 +0.00(+0.00%)
Jul 25, 2019 5.560 5.730 5.560 5.680 3,444 +0.04(+0.71%)
Jul 24, 2019 5.280 5.640 5.280 5.640 15,977 +0.37(+7.02%)
Jul 23, 2019 5.180 5.490 5.060 5.270 5,232 +0.07(+1.35%)
Jul 22, 2019 5.300 5.550 5.070 5.200 76,184 -0.15(-2.80%)
Jul 19, 2019 5.390 5.390 5.200 5.350 14,900 +0.05(+0.94%)
Jul 18, 2019 5.655 5.655 5.138 5.300 124,489 -0.31(-5.53%)
Jul 17, 2019 5.730 5.760 5.610 5.610 10,865 -0.01(-0.18%)
Jul 16, 2019 5.840 5.840 5.620 5.620 2,256 -0.09(-1.58%)
Jul 15, 2019 5.960 5.960 5.500 5.710 50,432 -0.19(-3.22%)
Jul 12, 2019 6.000 6.000 5.900 5.900 12,100 -0.10(-1.67%)
Jul 11, 2019 5.900 6.000 5.860 6.000 2,989 +0.00(+0.00%)
Jul 10, 2019 6.000 6.000 5.801 6.000 12,934 +0.00(+0.00%)
Jul 09, 2019 5.730 6.000 5.690 6.000 7,625 +0.33(+5.82%)
Jul 08, 2019 5.750 5.850 5.600 5.670 8,635 -0.05(-0.88%)
Jul 05, 2019 5.780 5.890 5.720 5.720 21,000 -0.00(-0.01%)
Jul 03, 2019 5.680 5.890 5.610 5.721 17,300 -0.01(-0.17%)
Jul 02, 2019 5.900 5.900 5.660 5.730 6,001 -0.11(-1.88%)
Jul 01, 2019 6.000 6.000 5.810 5.840 14,495 -0.16(-2.67%)
Jun 28, 2019 5.760 6.000 5.760 6.000 9,700 +0.01(+0.17%)
Jun 27, 2019 5.870 5.990 5.608 5.990 1,335 +0.09(+1.53%)
Jun 26, 2019 5.980 5.980 5.750 5.900 13,650 -0.10(-1.67%)
Jun 25, 2019 5.870 6.000 5.760 6.000 8,874 +0.04(+0.76%)
Jun 24, 2019 5.930 6.000 5.930 5.955 1,946 -0.01(-0.25%)
Jun 21, 2019 6.010 6.050 5.939 5.970 3,200 -0.02(-0.33%)
Jun 20, 2019 5.930 6.100 5.840 5.990 7,146 +0.04(+0.67%)
Jun 19, 2019 5.880 6.045 5.810 5.950 15,479 +0.02(+0.34%)
Jun 18, 2019 5.800 5.970 5.800 5.930 8,790 +0.08(+1.37%)
Jun 17, 2019 5.820 5.850 5.770 5.850 2,214 -0.10(-1.68%)
Jun 14, 2019 5.800 5.950 5.760 5.950 18,800 +0.13(+2.23%)
Jun 13, 2019 5.920 6.100 5.820 5.820 10,247 +0.13(+2.28%)
Jun 12, 2019 6.150 6.150 5.690 5.690 1,472 -0.28(-4.69%)
Jun 11, 2019 6.000 6.160 5.915 5.970 11,485 -0.08(-1.32%)
Jun 10, 2019 5.995 6.060 5.804 6.050 18,176 +0.16(+2.72%)
Jun 07, 2019 5.657 6.030 5.534 5.890 22,700 -0.05(-0.84%)
Jun 06, 2019 5.690 5.963 5.650 5.940 13,026 +0.15(+2.59%)
Jun 05, 2019 5.930 5.930 5.657 5.790 8,096 -0.16(-2.61%)
Jun 04, 2019 6.060 6.060 5.810 5.945 11,258 -0.10(-1.74%)
Jun 03, 2019 5.870 6.050 5.780 6.050 11,822 +0.24(+4.13%)
May 31, 2019 6.110 6.150 5.766 5.810 10,900 -0.40(-6.44%)
May 30, 2019 5.980 6.500 5.800 6.210 21,200 +0.23(+3.85%)
May 29, 2019 6.044 6.050 5.934 5.980 12,602 -0.15(-2.45%)
May 28, 2019 6.160 6.200 6.026 6.130 10,799 -0.06(-0.97%)
May 24, 2019 6.170 6.240 5.940 6.190 18,300 +0.02(+0.32%)
May 23, 2019 6.050 6.190 5.785 6.170 45,579 +0.11(+1.82%)
May 22, 2019 5.910 6.310 5.910 6.060 17,854 -0.33(-5.16%)
May 21, 2019 6.020 6.390 5.510 6.390 50,842 +0.28(+4.58%)
May 20, 2019 6.270 6.640 6.050 6.110 49,057 -0.27(-4.23%)
May 17, 2019 6.130 6.450 6.130 6.380 6,900 +0.27(+4.42%)
May 16, 2019 6.520 6.820 6.110 6.110 17,870 -0.31(-4.83%)
May 15, 2019 6.400 6.500 6.261 6.420 11,107 -0.03(-0.47%)
May 14, 2019 6.490 6.490 6.160 6.450 35,557 +0.44(+7.32%)
May 13, 2019 6.170 6.374 6.000 6.010 10,388 -0.08(-1.32%)
May 10, 2019 6.110 6.370 6.060 6.090 11,200 -0.04(-0.65%)
May 09, 2019 6.220 6.310 6.070 6.130 4,930 -0.29(-4.52%)
May 08, 2019 6.330 6.640 6.250 6.420 4,924 +0.10(+1.58%)
May 07, 2019 6.625 6.625 6.220 6.320 9,884 -0.10(-1.56%)
May 06, 2019 6.150 6.820 6.070 6.420 20,383 +0.15(+2.39%)
May 03, 2019 6.090 6.410 6.090 6.270 6,500 +0.21(+3.47%)
May 02, 2019 6.100 6.300 6.050 6.060 14,242 -0.25(-3.96%)
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.