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

Paysign Inc (NQ: PAYS )

4.820 +0.080 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 8.090 8.740 7.850 8.600 569,718 +0.25(+2.99%)
Apr 29, 2020 7.950 8.520 7.790 8.350 783,918 +0.66(+8.58%)
Apr 28, 2020 7.400 8.000 7.340 7.690 680,589 +0.38(+5.20%)
Apr 27, 2020 6.890 7.490 6.890 7.310 426,914 +0.48(+7.03%)
Apr 24, 2020 6.950 7.100 6.700 6.830 401,500 -0.12(-1.73%)
Apr 23, 2020 6.530 7.150 6.530 6.950 640,721 +0.42(+6.43%)
Apr 22, 2020 6.460 6.780 6.320 6.530 638,799 +0.22(+3.49%)
Apr 21, 2020 6.360 6.490 6.100 6.310 1,060,296 -0.26(-3.96%)
Apr 20, 2020 6.660 6.950 6.490 6.570 640,595 -0.33(-4.78%)
Apr 17, 2020 6.980 7.210 6.760 6.900 647,800 +0.14(+2.07%)
Apr 16, 2020 6.600 6.770 6.510 6.760 320,193 +0.22(+3.36%)
Apr 15, 2020 6.900 6.900 6.250 6.540 658,654 -0.73(-10.04%)
Apr 14, 2020 6.640 7.440 6.640 7.270 885,932 +0.66(+9.98%)
Apr 13, 2020 6.000 6.730 5.640 6.610 1,145,035 +0.24(+3.77%)
Apr 09, 2020 7.990 8.390 5.800 6.370 2,672,800 -1.00(-13.57%)
Apr 08, 2020 6.390 7.550 6.390 7.370 1,633,650 +1.10(+17.54%)
Apr 07, 2020 5.450 7.200 5.400 6.270 1,693,495 +1.14(+22.22%)
Apr 06, 2020 4.690 5.180 4.560 5.130 819,906 +0.62(+13.75%)
Apr 03, 2020 4.080 5.320 4.080 4.510 1,869,800 +0.48(+11.91%)
Apr 02, 2020 4.250 4.340 3.900 4.030 910,907 -0.32(-7.36%)
Apr 01, 2020 4.270 4.400 4.050 4.350 1,332,204 -0.81(-15.70%)
Mar 31, 2020 5.610 5.710 5.040 5.160 704,334 -0.41(-7.36%)
Mar 30, 2020 5.420 5.600 5.110 5.570 473,630 +0.13(+2.39%)
Mar 27, 2020 5.390 5.508 5.000 5.440 530,200 -0.11(-1.98%)
Mar 26, 2020 5.540 5.950 5.330 5.550 616,127 +0.38(+7.35%)
Mar 25, 2020 4.340 6.140 4.320 5.170 1,247,773 +0.73(+16.44%)
Mar 24, 2020 4.110 4.980 4.110 4.440 891,896 +0.57(+14.73%)
Mar 23, 2020 4.180 4.180 3.630 3.870 832,217 -0.42(-9.79%)
Mar 20, 2020 4.350 4.610 4.140 4.290 475,800 +0.08(+1.90%)
Mar 19, 2020 3.960 4.750 3.780 4.210 707,196 +0.15(+3.69%)
Mar 18, 2020 4.170 4.190 3.760 4.060 715,305 -0.36(-8.14%)
Mar 17, 2020 4.550 4.600 3.740 4.420 1,421,609 -0.17(-3.70%)
Mar 16, 2020 4.250 5.120 3.720 4.590 1,807,311 -0.93(-16.85%)
Mar 13, 2020 6.500 6.864 4.910 5.520 1,495,300 -0.93(-14.42%)
Mar 12, 2020 5.580 6.750 4.300 6.450 1,365,573 -0.26(-3.87%)
Mar 11, 2020 6.860 7.150 6.560 6.710 828,130 -0.51(-7.06%)
Mar 10, 2020 7.580 7.720 6.930 7.220 734,425 -0.18(-2.43%)
Mar 09, 2020 8.010 8.010 7.350 7.400 694,978 -0.96(-11.48%)
Mar 06, 2020 7.850 8.531 7.820 8.360 546,700 +0.23(+2.83%)
Mar 05, 2020 8.640 8.682 7.950 8.130 635,116 -0.71(-8.03%)
Mar 04, 2020 8.600 8.870 8.400 8.840 330,282 +0.33(+3.88%)
Mar 03, 2020 8.630 9.075 8.400 8.510 739,184 +0.00(+0.00%)
Mar 02, 2020 8.070 8.580 7.850 8.510 612,560 +0.48(+5.98%)
Feb 28, 2020 7.530 8.140 7.300 8.030 744,300 +0.09(+1.13%)
Feb 27, 2020 8.460 8.460 7.920 7.940 778,097 -0.77(-8.84%)
Feb 26, 2020 8.080 8.785 8.000 8.710 479,671 +0.55(+6.74%)
Feb 25, 2020 8.880 9.000 7.750 8.160 918,712 -0.64(-7.33%)
Feb 24, 2020 9.080 9.260 8.600 8.805 679,010 -0.78(-8.09%)
Feb 21, 2020 10.05 10.12 9.550 9.580 334,800 -0.47(-4.68%)
Feb 20, 2020 10.04 10.36 9.920 10.05 651,625 +0.06(+0.60%)
Feb 19, 2020 9.540 10.03 9.540 9.990 506,288 +0.42(+4.39%)
Feb 18, 2020 9.300 9.650 9.250 9.570 302,988 +0.23(+2.46%)
Feb 14, 2020 9.440 9.490 9.250 9.340 204,900 -0.11(-1.16%)
Feb 13, 2020 9.220 9.500 9.200 9.450 298,130 +0.16(+1.78%)
Feb 12, 2020 9.170 9.290 9.077 9.285 280,283 +0.22(+2.48%)
Feb 11, 2020 9.030 9.250 8.890 9.060 260,528 -0.01(-0.11%)
Feb 10, 2020 9.150 9.313 9.000 9.070 265,808 -0.13(-1.41%)
Feb 07, 2020 8.860 9.260 8.800 9.200 435,700 +0.28(+3.14%)
Feb 06, 2020 8.430 9.420 8.430 8.920 1,027,491 +0.48(+5.69%)
Feb 05, 2020 8.600 8.664 8.100 8.440 782,948 -0.04(-0.53%)
Feb 04, 2020 8.980 9.061 8.440 8.485 876,446 -0.28(-3.14%)
Feb 03, 2020 8.760 8.890 8.660 8.760 512,947 +0.02(+0.23%)
Jan 31, 2020 9.110 9.170 8.700 8.740 765,000 -0.39(-4.27%)
Jan 30, 2020 9.530 9.600 9.030 9.130 425,818 -0.48(-4.99%)
Jan 29, 2020 9.680 9.750 9.440 9.610 232,761 -0.03(-0.31%)
Jan 28, 2020 9.440 9.680 9.350 9.640 259,029 +0.25(+2.61%)
Jan 27, 2020 9.390 9.610 9.210 9.395 435,342 -0.26(-2.64%)
Jan 24, 2020 9.820 9.950 9.570 9.650 283,400 -0.10(-1.03%)
Jan 23, 2020 9.750 9.850 9.550 9.750 237,405 -0.02(-0.20%)
Jan 22, 2020 9.770 9.900 9.660 9.770 389,370 +0.15(+1.56%)
Jan 21, 2020 9.360 9.700 9.360 9.620 284,758 +0.23(+2.45%)
Jan 17, 2020 9.770 9.839 9.320 9.390 376,300 -0.30(-3.10%)
Jan 16, 2020 9.750 9.870 9.620 9.690 436,239 +0.10(+1.04%)
Jan 15, 2020 9.380 9.800 9.380 9.590 505,565 +0.31(+3.34%)
Jan 14, 2020 9.470 9.470 9.210 9.280 325,991 -0.14(-1.49%)
Jan 13, 2020 9.410 9.640 9.260 9.420 455,453 +0.09(+0.96%)
Jan 10, 2020 9.070 9.530 9.019 9.330 1,023,000 +0.33(+3.67%)
Jan 09, 2020 9.100 9.165 8.930 9.000 806,017 -0.10(-1.10%)
Jan 08, 2020 9.200 9.335 9.045 9.100 549,279 -0.11(-1.19%)
Jan 07, 2020 9.520 9.520 9.200 9.210 315,807 -0.29(-3.05%)
Jan 06, 2020 9.160 9.570 9.000 9.500 496,054 +0.19(+2.04%)
Jan 03, 2020 9.750 9.860 8.990 9.310 1,078,100 -0.56(-5.67%)
Jan 02, 2020 10.19 10.25 9.750 9.870 542,578 -0.28(-2.76%)
Dec 31, 2019 9.920 10.23 9.810 10.15 501,600 +0.23(+2.32%)
Dec 30, 2019 10.00 10.08 9.630 9.920 475,267 -0.07(-0.70%)
Dec 27, 2019 10.30 10.30 9.940 9.990 301,500 -0.28(-2.73%)
Dec 26, 2019 10.03 10.30 9.920 10.27 300,492 +0.24(+2.39%)
Dec 24, 2019 9.880 10.22 9.750 10.03 295,300 +0.15(+1.52%)
Dec 23, 2019 10.10 10.10 9.810 9.880 649,239 -0.20(-1.98%)
Dec 20, 2019 10.18 10.28 9.890 10.08 745,900 -0.11(-1.08%)
Dec 19, 2019 10.46 10.60 10.12 10.19 404,634 -0.32(-3.04%)
Dec 18, 2019 10.52 10.65 10.32 10.51 269,226 -0.08(-0.76%)
Dec 17, 2019 10.44 10.68 10.28 10.59 423,479 +0.20(+1.92%)
Dec 16, 2019 10.32 10.73 10.32 10.39 453,638 +0.04(+0.39%)
Dec 13, 2019 10.41 10.58 10.27 10.35 249,300 -0.12(-1.15%)
Dec 12, 2019 10.18 10.59 10.12 10.47 379,484 +0.21(+2.05%)
Dec 11, 2019 10.32 10.35 10.05 10.26 344,039 -0.08(-0.77%)
Dec 10, 2019 10.38 10.48 10.23 10.34 308,410 -0.07(-0.67%)
Dec 09, 2019 10.29 10.54 10.22 10.41 385,161 +0.11(+1.07%)
Dec 06, 2019 10.56 10.88 10.30 10.30 611,700 -0.19(-1.81%)
Dec 05, 2019 10.38 10.60 10.15 10.49 529,890 +0.11(+1.06%)
Dec 04, 2019 10.50 10.59 10.08 10.38 578,095 -0.16(-1.52%)
Dec 03, 2019 9.870 10.59 9.750 10.54 642,136 +0.43(+4.25%)
Dec 02, 2019 10.28 10.37 9.820 10.11 891,641 -0.15(-1.46%)
Nov 29, 2019 10.35 10.51 10.21 10.26 388,900 -0.12(-1.16%)
Nov 27, 2019 9.990 10.48 9.880 10.38 1,018,400 +0.51(+5.17%)
Nov 26, 2019 9.730 10.03 9.610 9.870 1,323,917 +0.15(+1.54%)
Nov 25, 2019 9.270 10.00 9.260 9.720 1,172,820 +0.53(+5.77%)
Nov 22, 2019 8.950 9.400 8.860 9.190 1,259,800 +0.33(+3.72%)
Nov 21, 2019 8.900 9.290 8.410 8.860 2,855,127 -0.11(-1.23%)
Nov 20, 2019 9.500 9.690 8.800 8.970 2,213,814 -0.32(-3.44%)
Nov 19, 2019 10.47 10.47 9.220 9.290 2,740,531 -1.27(-12.03%)
Nov 18, 2019 10.75 10.75 10.30 10.56 1,089,565 -0.17(-1.58%)
Nov 15, 2019 11.55 11.57 10.27 10.73 2,248,400 -0.56(-4.96%)
Nov 14, 2019 11.68 12.03 11.25 11.29 821,074 -0.52(-4.40%)
Nov 13, 2019 12.04 12.17 11.42 11.81 970,231 -0.28(-2.32%)
Nov 12, 2019 12.00 12.16 11.25 12.09 955,345 +0.47(+4.04%)
Nov 11, 2019 11.70 11.98 10.60 11.62 988,982 -0.21(-1.78%)
Nov 08, 2019 12.17 12.37 11.48 11.83 956,200 -0.36(-2.95%)
Nov 07, 2019 11.70 12.44 11.37 12.19 1,552,921 +0.76(+6.65%)
Nov 06, 2019 10.77 11.98 10.61 11.43 3,014,559 +1.51(+15.22%)
Nov 05, 2019 10.05 10.40 9.810 9.920 1,000,744 -0.18(-1.78%)
Nov 04, 2019 10.45 10.65 9.990 10.10 861,357 -0.34(-3.26%)
Nov 01, 2019 10.84 10.91 9.820 10.44 1,568,700 -0.34(-3.15%)
Oct 31, 2019 10.91 11.10 10.73 10.78 267,102 -0.21(-1.91%)
Oct 30, 2019 10.81 11.15 10.55 10.99 608,922 +0.12(+1.10%)
Oct 29, 2019 10.98 11.02 10.81 10.87 208,985 -0.10(-0.91%)
Oct 28, 2019 10.80 11.15 10.62 10.97 465,645 +0.14(+1.29%)
Oct 25, 2019 10.45 10.99 10.25 10.83 402,200 +0.37(+3.54%)
Oct 24, 2019 10.52 10.65 10.20 10.46 523,231 +0.09(+0.87%)
Oct 23, 2019 10.56 10.83 10.20 10.37 671,884 -0.16(-1.52%)
Oct 22, 2019 11.35 11.58 10.47 10.53 894,540 -0.82(-7.22%)
Oct 21, 2019 11.09 11.56 10.90 11.35 534,981 +0.26(+2.34%)
Oct 18, 2019 11.07 11.24 10.66 11.09 472,200 -0.10(-0.89%)
Oct 17, 2019 10.45 11.23 10.45 11.19 686,072 +0.77(+7.39%)
Oct 16, 2019 10.50 10.55 10.28 10.42 354,472 -0.21(-1.98%)
Oct 15, 2019 10.38 10.84 10.13 10.63 535,552 +0.32(+3.10%)
Oct 14, 2019 10.77 10.81 10.21 10.31 607,275 -0.45(-4.18%)
Oct 11, 2019 10.47 11.16 10.45 10.76 929,400 +0.47(+4.57%)
Oct 10, 2019 10.20 10.44 9.970 10.29 753,033 +0.14(+1.38%)
Oct 09, 2019 10.11 10.47 10.03 10.15 542,081 +0.09(+0.89%)
Oct 08, 2019 10.19 10.25 9.650 10.06 813,122 -0.30(-2.90%)
Oct 07, 2019 11.50 11.69 10.31 10.36 1,535,510 -1.19(-10.30%)
Oct 04, 2019 11.07 11.73 10.98 11.55 1,317,300 +0.53(+4.81%)
Oct 03, 2019 11.04 11.17 10.51 11.02 660,991 +0.05(+0.46%)
Oct 02, 2019 10.34 11.02 10.20 10.97 1,092,316 +0.63(+6.09%)
Oct 01, 2019 10.11 10.40 9.950 10.34 582,865 +0.24(+2.38%)
Sep 30, 2019 9.860 10.23 9.810 10.10 1,516,905 +0.23(+2.33%)
Sep 27, 2019 10.45 10.66 9.747 9.870 598,800 -0.58(-5.55%)
Sep 26, 2019 10.42 10.50 10.02 10.45 551,668 +0.03(+0.29%)
Sep 25, 2019 9.950 10.45 9.610 10.42 733,707 +0.48(+4.83%)
Sep 24, 2019 10.92 11.05 9.920 9.940 1,179,926 -0.98(-8.97%)
Sep 23, 2019 10.66 11.04 10.45 10.92 1,104,506 +0.20(+1.87%)
Sep 20, 2019 10.28 10.78 10.17 10.72 1,834,100 +0.51(+5.00%)
Sep 19, 2019 10.50 10.88 10.17 10.21 925,365 -0.43(-4.04%)
Sep 18, 2019 11.25 11.34 10.20 10.64 1,457,781 -0.59(-5.25%)
Sep 17, 2019 11.09 11.30 11.06 11.23 755,914 +0.15(+1.35%)
Sep 16, 2019 11.57 11.59 10.60 11.08 1,553,279 -0.24(-2.12%)
Sep 13, 2019 10.30 11.47 10.28 11.32 1,250,900 +1.05(+10.22%)
Sep 12, 2019 10.44 10.59 10.07 10.27 1,078,132 -0.17(-1.63%)
Sep 11, 2019 10.00 11.11 10.00 10.44 1,825,269 +0.44(+4.40%)
Sep 10, 2019 9.400 10.48 8.570 10.00 4,226,692 +0.53(+5.60%)
Sep 09, 2019 10.13 10.34 9.400 9.470 5,833,613 -2.57(-21.35%)
Sep 06, 2019 12.88 12.98 12.00 12.04 1,167,200 -0.76(-5.94%)
Sep 05, 2019 12.39 12.97 12.08 12.80 1,065,072 +0.47(+3.81%)
Sep 04, 2019 13.17 13.30 12.15 12.33 1,819,827 -0.72(-5.52%)
Sep 03, 2019 13.36 13.69 12.78 13.05 1,440,328 -0.24(-1.81%)
Aug 30, 2019 13.59 13.84 12.64 13.29 2,975,600 -0.29(-2.14%)
Aug 29, 2019 14.35 14.55 13.40 13.58 1,588,567 -0.54(-3.82%)
Aug 28, 2019 13.03 14.48 13.02 14.12 1,373,081 +0.78(+5.85%)
Aug 27, 2019 14.66 14.77 13.00 13.34 2,029,275 -1.32(-9.00%)
Aug 26, 2019 15.06 15.12 14.20 14.66 1,117,215 -0.10(-0.68%)
Aug 23, 2019 14.67 15.48 14.45 14.76 2,033,500 -0.04(-0.27%)
Aug 22, 2019 16.15 16.44 14.54 14.80 2,322,923 -0.98(-6.21%)
Aug 21, 2019 17.36 17.46 15.36 15.78 2,335,092 -0.99(-5.90%)
Aug 20, 2019 15.20 17.00 15.18 16.77 3,595,225 +1.64(+10.84%)
Aug 19, 2019 14.30 15.95 14.27 15.13 2,465,159 +1.17(+8.38%)
Aug 16, 2019 13.78 14.27 13.78 13.96 1,392,300 +0.10(+0.72%)
Aug 15, 2019 13.84 14.20 13.36 13.86 817,772 +0.03(+0.22%)
Aug 14, 2019 13.86 14.44 13.20 13.83 1,124,559 -0.38(-2.67%)
Aug 13, 2019 13.04 14.59 13.00 14.21 1,722,888 +1.03(+7.81%)
Aug 12, 2019 13.19 13.70 12.75 13.18 1,068,972 -0.07(-0.53%)
Aug 09, 2019 13.60 14.20 13.02 13.25 1,173,400 -0.35(-2.57%)
Aug 08, 2019 12.98 14.04 12.42 13.60 1,587,600 +0.83(+6.50%)
Aug 07, 2019 10.66 12.94 10.61 12.77 1,599,419 +1.19(+10.28%)
Aug 06, 2019 13.51 13.76 10.53 11.58 3,865,279 -0.88(-7.06%)
Aug 05, 2019 12.84 13.07 12.10 12.46 1,776,713 -0.92(-6.88%)
Aug 02, 2019 13.69 13.69 12.62 13.38 1,566,200 -0.44(-3.18%)
Aug 01, 2019 14.11 14.63 13.75 13.82 1,387,298 -0.29(-2.06%)
Jul 31, 2019 14.39 14.55 12.80 14.11 2,511,628 -0.19(-1.33%)
Jul 30, 2019 14.18 14.60 13.68 14.30 1,178,339 +0.05(+0.35%)
Jul 29, 2019 14.42 15.31 13.90 14.25 2,620,878 +0.22(+1.57%)
Jul 26, 2019 13.06 14.52 13.06 14.03 2,888,400 +0.97(+7.43%)
Jul 25, 2019 13.72 13.76 12.90 13.06 1,350,932 -0.72(-5.22%)
Jul 24, 2019 13.17 13.90 12.63 13.78 2,142,035 +0.85(+6.57%)
Jul 23, 2019 13.58 13.85 12.32 12.93 4,248,271 -0.76(-5.55%)
Jul 22, 2019 16.40 16.45 13.13 13.69 5,927,540 -3.81(-21.77%)
Jul 19, 2019 18.08 18.67 17.02 17.50 3,164,700 -0.45(-2.51%)
Jul 18, 2019 16.61 18.03 16.50 17.95 1,832,240 +1.18(+7.04%)
Jul 17, 2019 17.18 17.69 16.41 16.77 2,022,393 -0.24(-1.41%)
Jul 16, 2019 16.02 17.70 16.01 17.01 2,455,083 +1.01(+6.31%)
Jul 15, 2019 16.09 16.53 15.62 16.00 1,344,198 -0.09(-0.56%)
Jul 12, 2019 16.32 16.61 15.55 16.09 3,630,900 -0.05(-0.31%)
Jul 11, 2019 15.47 16.29 14.90 16.14 2,406,766 +0.89(+5.84%)
Jul 10, 2019 15.90 16.30 15.20 15.25 1,803,681 -0.31(-1.99%)
Jul 09, 2019 14.46 15.65 14.38 15.56 1,675,960 +0.96(+6.58%)
Jul 08, 2019 14.58 14.73 13.74 14.60 802,821 +0.15(+1.04%)
Jul 05, 2019 13.90 14.72 13.52 14.45 1,011,500 +0.56(+4.03%)
Jul 03, 2019 13.75 13.93 13.40 13.89 555,500 +0.20(+1.46%)
Jul 02, 2019 14.44 14.55 12.55 13.69 1,606,582 -0.31(-2.21%)
Jul 01, 2019 13.55 14.63 13.31 14.00 2,082,963 +0.63(+4.71%)
Jun 28, 2019 12.32 13.40 12.32 13.37 5,718,500 +1.02(+8.26%)
Jun 27, 2019 12.07 12.45 11.95 12.35 525,547 +0.30(+2.49%)
Jun 26, 2019 12.29 12.57 11.90 12.05 432,279 -0.17(-1.39%)
Jun 25, 2019 12.10 12.59 12.03 12.22 854,235 +0.16(+1.33%)
Jun 24, 2019 12.74 12.91 11.80 12.06 974,400 -0.67(-5.26%)
Jun 21, 2019 12.41 12.74 11.95 12.73 906,900 +0.31(+2.50%)
Jun 20, 2019 11.80 12.43 11.80 12.42 808,571 +0.63(+5.34%)
Jun 19, 2019 11.45 11.98 11.25 11.79 1,089,796 +0.29(+2.52%)
Jun 18, 2019 11.23 11.64 10.12 11.50 1,866,534 +0.18(+1.59%)
Jun 17, 2019 12.11 12.76 11.06 11.32 1,784,946 -1.38(-10.87%)
Jun 14, 2019 12.82 13.32 12.41 12.70 944,700 +0.15(+1.20%)
Jun 13, 2019 11.95 13.63 11.95 12.55 2,295,845 +0.65(+5.46%)
Jun 12, 2019 11.39 12.05 11.37 11.90 610,269 +0.46(+4.02%)
Jun 11, 2019 12.05 12.10 11.23 11.44 842,930 -0.41(-3.46%)
Jun 10, 2019 11.75 12.05 11.30 11.85 1,445,556 +0.83(+7.53%)
Jun 07, 2019 10.02 11.22 9.900 11.02 2,001,600 +1.01(+10.09%)
Jun 06, 2019 10.21 10.35 9.900 10.01 352,652 -0.17(-1.67%)
Jun 05, 2019 10.56 10.58 9.850 10.18 408,210 -0.34(-3.23%)
Jun 04, 2019 10.39 10.65 10.20 10.52 849,029 +0.30(+2.94%)
Jun 03, 2019 9.800 10.31 9.740 10.22 474,154 +0.46(+4.71%)
May 31, 2019 10.16 10.16 9.704 9.760 399,600 -0.43(-4.22%)
May 30, 2019 10.07 10.30 9.950 10.19 298,118 +0.09(+0.89%)
May 29, 2019 10.58 10.66 9.950 10.10 435,933 -0.47(-4.45%)
May 28, 2019 9.840 10.81 9.840 10.57 758,889 +0.73(+7.42%)
May 24, 2019 10.72 10.72 9.621 9.840 634,200 -0.87(-8.12%)
May 23, 2019 10.10 10.86 10.05 10.71 983,589 +0.63(+6.25%)
May 22, 2019 9.960 10.25 9.900 10.08 726,505 +0.13(+1.31%)
May 21, 2019 9.400 10.00 9.392 9.950 1,267,264 +0.59(+6.30%)
May 20, 2019 8.780 9.400 8.740 9.360 737,592 +0.68(+7.83%)
May 17, 2019 8.310 9.000 8.200 8.680 316,500 +0.37(+4.45%)
May 16, 2019 7.800 8.380 7.700 8.310 246,788 +0.47(+5.99%)
May 15, 2019 7.910 8.240 7.790 7.840 99,335 -0.05(-0.63%)
May 14, 2019 7.850 8.000 7.520 7.890 179,197 +0.03(+0.38%)
May 13, 2019 7.840 7.880 7.570 7.860 126,627 -0.04(-0.51%)
May 10, 2019 7.400 7.940 7.400 7.900 172,400 +0.54(+7.34%)
May 09, 2019 7.480 7.540 7.110 7.360 362,816 -0.12(-1.60%)
May 08, 2019 8.620 8.620 7.370 7.480 597,259 -0.99(-11.69%)
May 07, 2019 8.460 8.620 8.380 8.470 190,171 +0.00(+0.00%)
May 06, 2019 8.080 8.520 8.020 8.470 113,625 +0.35(+4.31%)
May 03, 2019 8.160 8.385 7.950 8.120 174,900 -0.07(-0.85%)
May 02, 2019 7.970 8.250 7.810 8.190 216,070 +0.18(+2.25%)
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.