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

Stagwell Inc (NQ: STGW )

7.060 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 28, 2023 6.040 6.270 6.040 6.220 430,674 +0.16(+2.64%)
Apr 27, 2023 6.140 6.190 6.000 6.060 590,356 +0.00(+0.00%)
Apr 26, 2023 6.120 6.260 6.020 6.060 443,456 -0.09(-1.46%)
Apr 25, 2023 6.390 6.460 6.110 6.150 433,792 -0.33(-5.09%)
Apr 24, 2023 6.450 6.593 6.370 6.480 332,706 +0.03(+0.47%)
Apr 21, 2023 6.450 6.580 6.360 6.450 429,662 -0.02(-0.31%)
Apr 20, 2023 6.410 6.610 6.310 6.470 736,717 -0.03(-0.46%)
Apr 19, 2023 6.650 6.700 6.485 6.500 550,542 -0.19(-2.84%)
Apr 18, 2023 6.770 6.930 6.635 6.690 520,515 -0.01(-0.15%)
Apr 17, 2023 6.350 6.790 6.310 6.700 866,435 +0.37(+5.85%)
Apr 14, 2023 6.160 6.380 6.160 6.330 836,703 +0.21(+3.43%)
Apr 13, 2023 6.070 6.350 5.740 6.120 1,046,292 +0.02(+0.33%)
Apr 12, 2023 6.500 6.540 6.060 6.100 946,434 -0.38(-5.86%)
Apr 11, 2023 6.750 6.750 6.470 6.480 743,557 -0.33(-4.85%)
Apr 10, 2023 6.870 7.020 6.780 6.810 675,230 -0.13(-1.87%)
Apr 06, 2023 6.950 7.050 6.870 6.940 653,078 -0.05(-0.72%)
Apr 05, 2023 7.060 7.100 6.870 6.990 698,762 -0.16(-2.24%)
Apr 04, 2023 7.280 7.320 7.075 7.150 899,232 -0.09(-1.24%)
Apr 03, 2023 7.440 7.490 7.170 7.240 693,173 -0.18(-2.43%)
Mar 31, 2023 7.200 7.500 7.200 7.420 991,482 +0.27(+3.78%)
Mar 30, 2023 7.180 7.250 7.090 7.150 611,402 +0.06(+0.85%)
Mar 29, 2023 7.130 7.200 7.060 7.090 338,880 +0.06(+0.85%)
Mar 28, 2023 6.880 7.170 6.880 7.030 454,306 +0.10(+1.44%)
Mar 27, 2023 6.890 7.020 6.805 6.930 448,441 +0.04(+0.58%)
Mar 24, 2023 6.800 6.960 6.700 6.890 462,536 +0.01(+0.15%)
Mar 23, 2023 6.960 7.160 6.780 6.880 891,725 +0.00(+0.00%)
Mar 22, 2023 7.150 7.200 6.870 6.880 846,230 -0.19(-2.69%)
Mar 21, 2023 6.950 7.135 6.650 7.070 1,842,528 +0.19(+2.76%)
Mar 20, 2023 6.660 6.973 6.575 6.880 962,241 +0.38(+5.85%)
Mar 17, 2023 6.300 6.560 6.245 6.500 1,228,907 +0.00(+0.00%)
Mar 16, 2023 6.380 6.620 6.240 6.500 975,688 -0.03(-0.46%)
Mar 15, 2023 6.490 6.550 6.315 6.530 1,020,995 -0.04(-0.61%)
Mar 14, 2023 6.430 6.605 6.280 6.570 1,523,874 +0.27(+4.29%)
Mar 13, 2023 6.425 6.460 6.075 6.300 4,675,672 -0.30(-4.55%)
Mar 10, 2023 6.600 6.725 6.125 6.600 8,153,624 -0.21(-3.08%)
Mar 09, 2023 8.250 8.260 6.600 6.810 3,995,577 -1.98(-22.53%)
Mar 08, 2023 9.030 9.045 8.650 8.790 638,382 -0.21(-2.33%)
Mar 07, 2023 9.210 9.210 8.645 9.000 1,126,624 -0.21(-2.28%)
Mar 06, 2023 8.050 9.230 8.050 9.210 2,964,224 +1.23(+15.34%)
Mar 03, 2023 7.780 8.330 7.700 7.985 2,769,939 +0.41(+5.34%)
Mar 02, 2023 7.450 8.050 7.240 7.580 3,156,356 +0.79(+11.63%)
Mar 01, 2023 6.830 6.920 6.740 6.790 365,120 -0.07(-1.02%)
Feb 28, 2023 6.930 6.970 6.830 6.860 480,525 -0.01(-0.15%)
Feb 27, 2023 6.870 7.010 6.777 6.870 264,606 +0.01(+0.15%)
Feb 24, 2023 6.790 6.890 6.730 6.860 241,026 -0.06(-0.87%)
Feb 23, 2023 6.890 6.950 6.820 6.920 328,497 +0.04(+0.58%)
Feb 22, 2023 6.760 7.015 6.700 6.880 290,525 +0.11(+1.62%)
Feb 21, 2023 7.040 7.150 6.740 6.770 309,669 -0.35(-4.92%)
Feb 17, 2023 7.170 7.220 6.980 7.120 320,282 +0.00(+0.00%)
Feb 16, 2023 7.040 7.275 6.970 7.120 402,291 -0.03(-0.42%)
Feb 15, 2023 6.890 7.205 6.890 7.150 307,356 +0.21(+3.03%)
Feb 14, 2023 6.930 7.000 6.800 6.940 274,292 -0.02(-0.29%)
Feb 13, 2023 6.770 6.990 6.705 6.960 283,254 +0.20(+2.96%)
Feb 10, 2023 6.740 7.030 6.690 6.760 259,180 -0.05(-0.73%)
Feb 09, 2023 7.030 7.030 6.750 6.810 296,971 -0.10(-1.45%)
Feb 08, 2023 6.960 7.060 6.900 6.910 396,171 -0.13(-1.85%)
Feb 07, 2023 7.090 7.150 6.830 7.040 423,684 -0.06(-0.85%)
Feb 06, 2023 7.270 7.450 6.930 7.100 381,725 -0.25(-3.40%)
Feb 03, 2023 7.290 7.565 7.290 7.350 552,335 +0.02(+0.27%)
Feb 02, 2023 7.020 7.410 7.000 7.330 633,268 +0.37(+5.32%)
Feb 01, 2023 7.010 7.040 6.800 6.960 403,692 -0.06(-0.85%)
Jan 31, 2023 6.900 7.020 6.790 7.020 398,589 +0.13(+1.89%)
Jan 30, 2023 6.740 6.980 6.740 6.890 234,473 +0.11(+1.62%)
Jan 27, 2023 6.880 6.934 6.720 6.780 381,071 -0.11(-1.60%)
Jan 26, 2023 6.940 7.025 6.765 6.890 332,883 +0.01(+0.15%)
Jan 25, 2023 6.810 6.965 6.730 6.880 301,549 +0.02(+0.29%)
Jan 24, 2023 6.840 7.020 6.840 6.860 245,491 -0.03(-0.44%)
Jan 23, 2023 6.910 7.040 6.800 6.890 263,067 -0.02(-0.29%)
Jan 20, 2023 6.800 6.990 6.720 6.910 296,757 +0.23(+3.44%)
Jan 19, 2023 6.590 6.720 6.525 6.680 259,386 +0.01(+0.15%)
Jan 18, 2023 6.730 6.990 6.530 6.670 239,119 -0.02(-0.30%)
Jan 17, 2023 7.060 7.060 6.620 6.690 310,267 -0.42(-5.91%)
Jan 13, 2023 7.020 7.180 6.990 7.110 320,256 +0.05(+0.71%)
Jan 12, 2023 7.090 7.215 6.950 7.060 305,111 +0.04(+0.57%)
Jan 11, 2023 6.760 7.115 6.680 7.020 458,532 +0.26(+3.85%)
Jan 10, 2023 6.610 6.825 6.570 6.760 297,064 +0.11(+1.65%)
Jan 09, 2023 6.620 6.810 6.560 6.650 210,856 +0.14(+2.15%)
Jan 06, 2023 6.490 6.605 6.440 6.510 282,515 +0.08(+1.24%)
Jan 05, 2023 6.300 6.540 6.090 6.430 345,979 +0.11(+1.74%)
Jan 04, 2023 6.300 6.410 6.180 6.320 421,188 +0.04(+0.64%)
Jan 03, 2023 6.300 6.480 6.180 6.280 364,586 +0.07(+1.13%)
Dec 30, 2022 6.140 6.330 6.080 6.210 309,925 +0.01(+0.16%)
Dec 29, 2022 6.070 6.310 5.950 6.200 282,233 +0.17(+2.82%)
Dec 28, 2022 6.090 6.195 5.940 6.030 349,628 -0.09(-1.47%)
Dec 27, 2022 6.180 6.330 6.070 6.120 242,859 -0.15(-2.39%)
Dec 23, 2022 6.350 6.350 6.090 6.270 375,733 -0.10(-1.57%)
Dec 22, 2022 6.540 6.600 6.200 6.370 552,674 -0.26(-3.92%)
Dec 21, 2022 6.680 6.760 6.615 6.630 305,073 +0.01(+0.15%)
Dec 20, 2022 6.600 6.785 6.570 6.620 227,261 -0.02(-0.30%)
Dec 19, 2022 6.750 6.860 6.560 6.640 293,907 -0.12(-1.78%)
Dec 16, 2022 6.890 6.890 6.620 6.760 842,834 +0.16(+2.42%)
Dec 15, 2022 6.960 6.995 6.540 6.600 350,700 -0.43(-6.12%)
Dec 14, 2022 7.080 7.280 6.670 7.030 333,089 -0.06(-0.85%)
Dec 13, 2022 7.690 7.760 7.000 7.090 487,984 -0.11(-1.53%)
Dec 12, 2022 6.810 7.240 6.810 7.200 491,982 +0.30(+4.35%)
Dec 09, 2022 6.630 6.960 6.530 6.900 493,542 +0.33(+5.02%)
Dec 08, 2022 6.950 7.160 6.550 6.570 1,022,223 -0.43(-6.14%)
Dec 07, 2022 7.340 7.410 6.940 7.000 430,710 -0.32(-4.37%)
Dec 06, 2022 7.460 7.535 7.060 7.320 458,506 -0.17(-2.27%)
Dec 05, 2022 7.430 7.600 7.400 7.490 224,428 +0.00(+0.00%)
Dec 02, 2022 7.350 7.570 7.290 7.490 237,916 +0.02(+0.27%)
Dec 01, 2022 7.480 7.695 7.420 7.470 406,175 +0.01(+0.13%)
Nov 30, 2022 7.130 7.470 7.085 7.460 558,605 +0.28(+3.90%)
Nov 29, 2022 7.630 7.630 7.100 7.180 487,542 -0.51(-6.63%)
Nov 28, 2022 7.660 7.800 7.580 7.690 260,288 -0.06(-0.77%)
Nov 25, 2022 7.620 7.810 7.580 7.750 208,012 +0.12(+1.57%)
Nov 23, 2022 7.630 7.740 7.510 7.630 508,054 -0.01(-0.13%)
Nov 22, 2022 7.470 7.720 7.310 7.640 532,006 +0.20(+2.69%)
Nov 21, 2022 7.870 7.920 7.390 7.440 481,343 -0.52(-6.53%)
Nov 18, 2022 8.100 8.100 7.920 7.960 319,329 +0.00(+0.00%)
Nov 17, 2022 7.750 7.980 7.676 7.960 368,642 +0.06(+0.76%)
Nov 16, 2022 7.960 8.025 7.850 7.900 275,682 -0.10(-1.25%)
Nov 15, 2022 8.050 8.050 7.870 8.000 380,158 +0.21(+2.70%)
Nov 14, 2022 7.770 8.038 7.760 7.790 540,673 +0.15(+1.96%)
Nov 11, 2022 7.490 7.695 7.400 7.640 464,972 +0.22(+2.96%)
Nov 10, 2022 7.220 7.590 7.220 7.420 645,338 +0.53(+7.69%)
Nov 09, 2022 7.180 7.380 6.840 6.890 650,944 -0.34(-4.70%)
Nov 08, 2022 7.320 7.450 7.140 7.230 362,273 -0.08(-1.09%)
Nov 07, 2022 6.700 7.365 6.700 7.310 486,921 +0.68(+10.26%)
Nov 04, 2022 7.110 7.110 6.160 6.630 550,387 -0.39(-5.56%)
Nov 03, 2022 7.660 7.800 6.930 7.020 469,800 -0.37(-5.01%)
Nov 02, 2022 7.640 7.685 7.350 7.390 408,788 -0.28(-3.65%)
Nov 01, 2022 7.710 7.760 7.590 7.670 270,883 +0.08(+1.05%)
Oct 31, 2022 7.570 7.690 7.450 7.590 310,835 -0.03(-0.39%)
Oct 28, 2022 7.370 7.820 7.295 7.620 461,217 +0.24(+3.25%)
Oct 27, 2022 7.530 7.700 7.350 7.380 293,136 -0.09(-1.20%)
Oct 26, 2022 7.620 7.920 7.455 7.470 258,113 -0.08(-1.06%)
Oct 25, 2022 7.500 7.800 7.500 7.550 386,911 +0.04(+0.53%)
Oct 24, 2022 7.620 7.620 7.440 7.510 287,518 -0.03(-0.40%)
Oct 21, 2022 7.460 7.620 7.330 7.540 356,397 +0.16(+2.17%)
Oct 20, 2022 7.500 7.660 7.380 7.380 236,876 -0.12(-1.60%)
Oct 19, 2022 7.720 8.000 7.325 7.500 476,886 -0.20(-2.60%)
Oct 18, 2022 7.530 7.865 7.508 7.700 680,738 +0.38(+5.19%)
Oct 17, 2022 7.170 7.440 7.150 7.320 556,485 +0.23(+3.24%)
Oct 14, 2022 7.420 7.525 7.080 7.090 277,902 -0.32(-4.32%)
Oct 13, 2022 7.080 7.430 6.980 7.410 410,367 +0.14(+1.93%)
Oct 12, 2022 7.310 7.380 7.190 7.270 321,969 +0.02(+0.28%)
Oct 11, 2022 7.210 7.350 7.155 7.250 335,975 +0.00(+0.00%)
Oct 10, 2022 7.170 7.340 7.110 7.250 250,007 +0.09(+1.26%)
Oct 07, 2022 7.230 7.310 7.095 7.160 246,031 -0.14(-1.92%)
Oct 06, 2022 7.240 7.450 7.190 7.300 338,750 +0.02(+0.27%)
Oct 05, 2022 7.130 7.380 7.110 7.280 400,231 +0.08(+1.11%)
Oct 04, 2022 6.810 7.210 6.810 7.200 485,066 +0.47(+6.98%)
Oct 03, 2022 7.100 7.130 6.680 6.730 673,772 -0.22(-3.17%)
Sep 30, 2022 7.010 7.335 6.930 6.950 1,165,921 -0.09(-1.28%)
Sep 29, 2022 7.050 7.080 6.910 7.040 295,561 -0.11(-1.54%)
Sep 28, 2022 6.890 7.245 6.860 7.150 325,950 +0.31(+4.53%)
Sep 27, 2022 6.760 6.940 6.620 6.840 338,972 +0.16(+2.40%)
Sep 26, 2022 6.570 6.770 6.570 6.680 397,932 +0.06(+0.91%)
Sep 23, 2022 6.720 6.760 6.505 6.620 256,712 -0.23(-3.36%)
Sep 22, 2022 7.060 7.110 6.770 6.850 345,276 -0.26(-3.66%)
Sep 21, 2022 7.410 7.520 7.100 7.110 413,370 -0.22(-3.00%)
Sep 20, 2022 7.280 7.450 7.210 7.330 320,100 -0.09(-1.21%)
Sep 19, 2022 7.150 7.505 6.980 7.420 533,496 +0.14(+1.92%)
Sep 16, 2022 7.210 7.320 7.090 7.280 1,631,790 -0.08(-1.09%)
Sep 15, 2022 7.260 7.520 7.252 7.360 401,600 +0.02(+0.27%)
Sep 14, 2022 7.180 7.340 7.100 7.340 349,762 +0.17(+2.37%)
Sep 13, 2022 7.210 7.370 7.120 7.170 360,822 -0.24(-3.24%)
Sep 12, 2022 7.210 7.510 7.210 7.410 413,570 +0.26(+3.64%)
Sep 09, 2022 6.870 7.208 6.860 7.150 506,818 +0.35(+5.15%)
Sep 08, 2022 6.730 6.980 6.601 6.800 438,391 -0.01(-0.15%)
Sep 07, 2022 6.305 6.915 6.305 6.810 467,039 +0.41(+6.41%)
Sep 06, 2022 6.490 6.665 6.380 6.400 413,058 +0.07(+1.11%)
Sep 02, 2022 6.560 6.560 6.290 6.330 215,401 -0.11(-1.71%)
Sep 01, 2022 6.730 6.740 6.355 6.440 439,750 -0.34(-5.01%)
Aug 31, 2022 6.800 6.830 6.730 6.780 421,748 +0.00(+0.00%)
Aug 30, 2022 6.920 6.920 6.710 6.780 387,049 -0.08(-1.17%)
Aug 29, 2022 6.790 6.905 6.765 6.860 178,439 -0.02(-0.29%)
Aug 26, 2022 7.190 7.240 6.855 6.880 299,304 -0.29(-4.04%)
Aug 25, 2022 7.080 7.195 7.080 7.170 286,226 +0.15(+2.14%)
Aug 24, 2022 6.900 7.050 6.830 7.020 224,296 +0.18(+2.63%)
Aug 23, 2022 6.860 6.970 6.760 6.840 340,322 +0.01(+0.15%)
Aug 22, 2022 6.920 6.995 6.780 6.830 293,336 -0.19(-2.71%)
Aug 19, 2022 7.100 7.100 6.935 7.020 331,148 -0.12(-1.68%)
Aug 18, 2022 7.020 7.328 7.010 7.140 414,487 +0.10(+1.42%)
Aug 17, 2022 7.080 7.139 6.960 7.040 283,149 -0.10(-1.40%)
Aug 16, 2022 7.000 7.215 6.960 7.140 353,737 +0.13(+1.85%)
Aug 15, 2022 6.520 7.070 6.520 7.010 336,428 +0.41(+6.21%)
Aug 12, 2022 6.540 6.731 6.470 6.600 342,810 +0.12(+1.85%)
Aug 11, 2022 6.250 6.500 6.250 6.480 343,802 +0.27(+4.35%)
Aug 10, 2022 6.110 6.310 6.110 6.210 428,142 +0.16(+2.64%)
Aug 09, 2022 6.060 6.130 5.955 6.050 420,535 -0.04(-0.66%)
Aug 08, 2022 6.490 6.550 6.020 6.090 419,352 -0.36(-5.58%)
Aug 05, 2022 6.230 6.760 6.180 6.450 339,008 +0.14(+2.22%)
Aug 04, 2022 7.000 7.010 6.065 6.310 532,608 -0.68(-9.73%)
Aug 03, 2022 6.860 7.050 6.780 6.990 631,577 +0.13(+1.90%)
Aug 02, 2022 6.760 6.975 6.630 6.860 372,358 +0.21(+3.16%)
Aug 01, 2022 6.520 6.690 6.430 6.650 258,467 +0.04(+0.61%)
Jul 29, 2022 6.430 6.670 6.320 6.610 538,747 +0.21(+3.28%)
Jul 28, 2022 6.270 6.420 6.260 6.400 244,412 +0.14(+2.24%)
Jul 27, 2022 6.090 6.290 6.050 6.260 330,677 +0.23(+3.81%)
Jul 26, 2022 6.000 6.080 5.910 6.030 221,723 -0.01(-0.17%)
Jul 25, 2022 5.860 6.070 5.780 6.040 307,198 +0.23(+3.96%)
Jul 22, 2022 5.770 5.830 5.690 5.810 248,429 +0.04(+0.69%)
Jul 21, 2022 5.720 5.780 5.660 5.770 254,704 +0.01(+0.17%)
Jul 20, 2022 5.630 5.790 5.620 5.760 268,249 +0.11(+1.95%)
Jul 19, 2022 5.220 5.670 5.220 5.650 409,319 +0.48(+9.28%)
Jul 18, 2022 5.040 5.230 5.040 5.170 319,795 +0.15(+2.99%)
Jul 15, 2022 5.010 5.090 4.890 5.020 296,912 +0.13(+2.66%)
Jul 14, 2022 5.120 5.160 4.800 4.890 329,697 -0.32(-6.14%)
Jul 13, 2022 5.190 5.290 5.090 5.210 458,811 +0.00(+0.00%)
Jul 12, 2022 5.140 5.330 4.875 5.210 463,687 +0.03(+0.58%)
Jul 11, 2022 5.230 5.260 5.080 5.180 399,719 -0.12(-2.26%)
Jul 08, 2022 5.300 5.340 5.170 5.300 372,081 +0.02(+0.38%)
Jul 07, 2022 5.280 5.347 5.230 5.280 478,682 +0.09(+1.73%)
Jul 06, 2022 5.290 5.290 5.075 5.190 476,538 -0.09(-1.70%)
Jul 05, 2022 5.270 5.280 5.030 5.280 404,171 -0.12(-2.22%)
Jul 01, 2022 5.400 5.480 5.280 5.400 351,096 -0.03(-0.55%)
Jun 30, 2022 5.550 5.760 5.390 5.430 1,468,603 -0.23(-4.06%)
Jun 29, 2022 5.860 5.930 5.505 5.660 468,345 -0.22(-3.74%)
Jun 28, 2022 6.240 6.620 5.835 5.880 517,812 -0.35(-5.62%)
Jun 27, 2022 6.120 6.335 6.100 6.230 472,912 +0.17(+2.81%)
Jun 24, 2022 6.300 6.470 6.030 6.060 2,868,867 -0.15(-2.42%)
Jun 23, 2022 6.510 6.780 6.100 6.210 470,027 -0.30(-4.61%)
Jun 22, 2022 6.500 6.840 6.460 6.510 561,175 -0.14(-2.11%)
Jun 21, 2022 6.770 6.958 6.615 6.650 570,898 -0.06(-0.89%)
Jun 17, 2022 6.750 7.010 6.650 6.710 787,230 -0.23(-3.31%)
Jun 16, 2022 7.330 7.370 6.850 6.940 705,516 -0.56(-7.47%)
Jun 15, 2022 7.310 7.720 7.310 7.500 1,219,258 +0.28(+3.88%)
Jun 14, 2022 7.150 7.268 7.040 7.220 443,768 +0.08(+1.12%)
Jun 13, 2022 7.380 7.480 7.085 7.140 494,533 -0.43(-5.68%)
Jun 10, 2022 7.440 7.680 7.360 7.570 477,495 +0.01(+0.13%)
Jun 09, 2022 7.530 7.675 7.405 7.560 399,434 +0.00(+0.00%)
Jun 08, 2022 7.490 7.730 7.350 7.560 374,036 -0.03(-0.40%)
Jun 07, 2022 7.410 7.630 7.340 7.590 411,620 +0.08(+1.07%)
Jun 06, 2022 7.800 7.900 7.480 7.510 703,530 -0.21(-2.72%)
Jun 03, 2022 7.870 7.945 7.580 7.720 549,034 -0.27(-3.38%)
Jun 02, 2022 7.980 8.057 7.910 7.990 567,203 +0.01(+0.13%)
Jun 01, 2022 7.970 8.050 7.790 7.980 974,362 +0.07(+0.88%)
May 31, 2022 8.010 8.110 7.840 7.910 648,888 -0.13(-1.62%)
May 27, 2022 8.120 8.250 8.020 8.040 805,815 -0.06(-0.74%)
May 26, 2022 8.190 8.285 8.070 8.100 767,707 +0.00(+0.00%)
May 25, 2022 7.700 8.195 7.670 8.100 663,648 +0.34(+4.38%)
May 24, 2022 7.780 7.870 7.210 7.760 772,223 -0.14(-1.77%)
May 23, 2022 7.480 8.070 7.440 7.900 1,030,422 +0.56(+7.63%)
May 20, 2022 7.520 7.530 7.185 7.340 294,929 -0.08(-1.08%)
May 19, 2022 7.340 7.580 7.300 7.420 406,863 +0.06(+0.82%)
May 18, 2022 7.440 7.630 7.295 7.360 402,941 -0.17(-2.26%)
May 17, 2022 7.480 7.690 7.420 7.530 644,751 +0.22(+3.01%)
May 16, 2022 7.200 7.560 7.190 7.310 523,045 +0.06(+0.83%)
May 13, 2022 7.200 7.590 7.135 7.250 812,903 +0.32(+4.62%)
May 12, 2022 6.750 7.210 6.670 6.930 468,640 +0.13(+1.91%)
May 11, 2022 6.760 7.210 6.630 6.800 1,588,773 +0.00(+0.00%)
May 10, 2022 6.630 7.000 6.460 6.800 326,661 +0.34(+5.26%)
May 09, 2022 6.700 6.795 6.420 6.460 300,085 -0.38(-5.56%)
May 06, 2022 6.410 7.270 6.410 6.840 446,256 +0.39(+6.05%)
May 05, 2022 6.680 6.700 6.200 6.450 207,051 -0.32(-4.73%)
May 04, 2022 6.820 6.855 6.440 6.770 117,297 -0.04(-0.59%)
May 03, 2022 6.910 6.950 6.740 6.810 297,565 -0.11(-1.59%)
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.