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

WaveDancer, Inc. - Common Stock (NQ: WAVD )

2.520 -0.040 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 0.4199 0.4777 0.4027 0.4501 111,969 +0.03(+5.91%)
Apr 27, 2023 0.4397 0.4397 0.3812 0.4250 6,204 +0.00(+0.00%)
Apr 26, 2023 0.3801 0.4398 0.3801 0.4250 7,419 +0.01(+1.21%)
Apr 25, 2023 0.4001 0.4200 0.3611 0.4199 42,541 +0.00(+0.02%)
Apr 24, 2023 0.4214 0.4400 0.4124 0.4198 14,618 -0.01(-2.91%)
Apr 21, 2023 0.3950 0.4376 0.3603 0.4324 79,646 +0.08(+21.73%)
Apr 20, 2023 0.3900 0.4080 0.3550 0.3552 72,831 -0.04(-10.10%)
Apr 19, 2023 0.3500 0.4100 0.3402 0.3951 120,573 +0.03(+6.75%)
Apr 18, 2023 0.3480 0.3799 0.3468 0.3701 18,885 +0.01(+2.81%)
Apr 17, 2023 0.3500 0.3798 0.3345 0.3600 21,947 +0.01(+2.80%)
Apr 14, 2023 0.3780 0.3780 0.3500 0.3502 37,340 -0.01(-2.72%)
Apr 13, 2023 0.3219 0.3799 0.3219 0.3600 134,956 +0.04(+12.99%)
Apr 12, 2023 0.3100 0.3300 0.2950 0.3186 98,960 +0.03(+9.86%)
Apr 11, 2023 0.2800 0.3100 0.2800 0.2900 37,488 +0.01(+3.20%)
Apr 10, 2023 0.2663 0.2928 0.2663 0.2810 32,821 +0.00(+0.43%)
Apr 06, 2023 0.2600 0.2900 0.2600 0.2798 48,537 -0.00(-0.14%)
Apr 05, 2023 0.3200 0.3184 0.2700 0.2802 19,332 +0.00(+0.07%)
Apr 04, 2023 0.2865 0.2917 0.2721 0.2800 31,149 -0.02(-6.45%)
Apr 03, 2023 0.2809 0.3100 0.2809 0.2993 31,948 +0.01(+3.39%)
Mar 31, 2023 0.2750 0.3100 0.2675 0.2895 118,560 -0.00(-0.17%)
Mar 30, 2023 0.2900 0.3000 0.2700 0.2900 157,074 -0.01(-4.64%)
Mar 29, 2023 0.2600 0.3700 0.2589 0.3041 1,124,311 +0.04(+14.54%)
Mar 28, 2023 0.2700 0.2850 0.2505 0.2655 181,876 -0.00(-1.67%)
Mar 27, 2023 0.3939 0.3939 0.2602 0.2700 655,818 -0.11(-28.04%)
Mar 24, 2023 0.4000 0.4186 0.3401 0.3752 446,032 -0.03(-6.32%)
Mar 23, 2023 0.4350 0.4700 0.3901 0.4005 182,830 -0.09(-17.93%)
Mar 22, 2023 0.5400 0.5670 0.4701 0.4880 527,395 -0.15(-23.15%)
Mar 21, 2023 0.6200 0.7299 0.6200 0.6350 846,827 +0.02(+3.10%)
Mar 20, 2023 0.6033 0.6636 0.5801 0.6159 107,290 -0.01(-2.24%)
Mar 17, 2023 0.6800 0.7141 0.5895 0.6300 84,770 -0.05(-7.24%)
Mar 16, 2023 0.6940 0.7545 0.6015 0.6792 54,997 -0.04(-5.07%)
Mar 15, 2023 0.5500 0.7500 0.5500 0.7155 157,735 +0.13(+21.27%)
Mar 14, 2023 0.5830 0.6778 0.5200 0.5900 185,634 -0.09(-13.25%)
Mar 13, 2023 0.7770 0.7770 0.6300 0.6801 130,598 -0.03(-4.27%)
Mar 10, 2023 1.000 1.020 0.6806 0.7104 469,479 -0.36(-33.61%)
Mar 09, 2023 1.210 1.269 1.050 1.070 82,449 -0.17(-13.71%)
Mar 08, 2023 1.280 1.280 1.160 1.240 39,864 -0.01(-0.79%)
Mar 07, 2023 1.190 1.310 1.120 1.250 75,410 +0.04(+3.30%)
Mar 06, 2023 1.310 1.430 1.050 1.210 390,952 -0.01(-0.82%)
Mar 03, 2023 0.8300 1.240 0.8300 1.220 631,109 +0.33(+37.08%)
Mar 02, 2023 0.7500 1.150 0.7500 0.8900 1,131,843 +0.14(+18.81%)
Mar 01, 2023 0.7300 0.8000 0.7300 0.7491 17,272 -0.02(-2.71%)
Feb 28, 2023 0.7731 0.7750 0.7200 0.7700 10,132 -0.02(-2.04%)
Feb 27, 2023 0.7900 0.8000 0.7575 0.7860 15,533 +0.03(+4.05%)
Feb 24, 2023 0.7100 0.8000 0.7000 0.7554 25,547 +0.05(+6.39%)
Feb 23, 2023 0.7492 0.7492 0.6610 0.7100 91,751 +0.02(+3.17%)
Feb 22, 2023 0.8316 0.8650 0.6601 0.6882 142,524 -0.14(-17.08%)
Feb 21, 2023 0.9250 0.9350 0.8064 0.8300 92,075 -0.07(-7.78%)
Feb 17, 2023 0.7800 0.9000 0.7500 0.9000 124,788 +0.10(+12.50%)
Feb 16, 2023 0.7081 0.8521 0.6497 0.8000 109,738 +0.07(+9.59%)
Feb 15, 2023 0.6950 0.7749 0.6700 0.7300 81,002 +0.03(+4.30%)
Feb 14, 2023 0.6880 0.7308 0.6700 0.6999 56,930 -0.02(-3.11%)
Feb 13, 2023 0.8000 0.8000 0.6800 0.7224 62,070 -0.06(-7.35%)
Feb 10, 2023 0.7200 0.8500 0.6730 0.7797 120,979 +0.11(+15.80%)
Feb 09, 2023 0.8300 0.8300 0.6600 0.6733 127,414 -0.17(-20.58%)
Feb 08, 2023 0.7791 0.8866 0.7400 0.8478 88,485 -0.01(-1.42%)
Feb 07, 2023 0.6500 1.050 0.6500 0.8600 527,886 +0.21(+32.31%)
Feb 06, 2023 0.6500 0.7000 0.6300 0.6500 35,269 +0.05(+8.33%)
Feb 03, 2023 0.6200 0.6700 0.6000 0.6000 28,852 -0.02(-3.23%)
Feb 02, 2023 0.6030 0.6247 0.5901 0.6200 14,064 +0.03(+5.08%)
Feb 01, 2023 0.6149 0.6401 0.5900 0.5900 43,308 +0.01(+1.72%)
Jan 31, 2023 0.6040 0.6139 0.5600 0.5800 21,464 -0.02(-3.33%)
Jan 30, 2023 0.6100 0.6500 0.5800 0.6000 12,760 -0.04(-6.92%)
Jan 27, 2023 0.5505 0.6446 0.5501 0.6446 4,868 +0.08(+15.09%)
Jan 26, 2023 0.5600 0.6079 0.5502 0.5601 28,830 -0.03(-5.18%)
Jan 25, 2023 0.6500 0.6825 0.5900 0.5907 18,450 -0.06(-9.12%)
Jan 24, 2023 0.6600 0.6600 0.6001 0.6500 17,372 +0.00(+0.00%)
Jan 23, 2023 0.6800 0.7300 0.6500 0.6500 73,507 -0.01(-1.52%)
Jan 20, 2023 0.5000 0.6969 0.5000 0.6600 68,329 +0.11(+20.28%)
Jan 19, 2023 0.5700 0.5800 0.5250 0.5487 25,392 +0.05(+9.74%)
Jan 18, 2023 0.5200 0.5500 0.5000 0.5000 15,192 +0.01(+2.61%)
Jan 17, 2023 0.5000 0.5700 0.4800 0.4873 17,532 -0.02(-3.62%)
Jan 13, 2023 0.5700 0.5700 0.5000 0.5056 9,457 +0.01(+1.73%)
Jan 12, 2023 0.5000 0.5072 0.4801 0.4970 21,346 +0.01(+1.37%)
Jan 11, 2023 0.5400 0.5500 0.4800 0.4903 17,113 -0.05(-9.20%)
Jan 10, 2023 0.5000 0.5800 0.5000 0.5400 3,467 +0.01(+1.89%)
Jan 09, 2023 0.5273 0.6054 0.4500 0.5300 7,721 +0.00(+0.51%)
Jan 06, 2023 0.5500 0.5500 0.5100 0.5273 8,738 -0.00(-0.51%)
Jan 05, 2023 0.5400 0.5600 0.5300 0.5300 9,552 +0.00(+0.13%)
Jan 04, 2023 0.5463 0.5490 0.5000 0.5293 14,998 +0.01(+2.88%)
Jan 03, 2023 0.4500 0.5800 0.4001 0.5145 26,175 +0.03(+7.21%)
Dec 30, 2022 0.5098 0.5098 0.4144 0.4799 74,559 -0.02(-4.82%)
Dec 29, 2022 0.5157 0.5985 0.4711 0.5042 35,669 -0.02(-4.13%)
Dec 28, 2022 0.6300 0.6300 0.5259 0.5259 25,367 -0.04(-6.76%)
Dec 27, 2022 0.6000 0.6300 0.5600 0.5640 98,952 -0.03(-4.37%)
Dec 23, 2022 0.4400 0.6200 0.3901 0.5898 168,269 +0.18(+43.85%)
Dec 22, 2022 0.4250 0.4899 0.3900 0.4100 60,648 +0.01(+2.40%)
Dec 21, 2022 0.4440 0.4800 0.4004 0.4004 40,262 -0.04(-9.00%)
Dec 20, 2022 0.4850 0.4850 0.3414 0.4400 54,447 -0.04(-9.28%)
Dec 19, 2022 0.5401 0.5500 0.4631 0.4850 35,798 -0.06(-11.01%)
Dec 16, 2022 0.5300 0.5538 0.5100 0.5450 25,830 +0.00(+0.00%)
Dec 15, 2022 0.5111 0.5679 0.5106 0.5450 12,323 +0.01(+1.85%)
Dec 14, 2022 0.5560 0.5869 0.5200 0.5351 16,684 -0.05(-8.14%)
Dec 13, 2022 0.6400 0.6431 0.5101 0.5825 34,285 +0.00(+0.52%)
Dec 12, 2022 0.5550 0.6700 0.5296 0.5795 114,814 -0.01(-0.94%)
Dec 09, 2022 0.6900 0.6900 0.5712 0.5850 24,922 -0.02(-3.15%)
Dec 08, 2022 0.6634 0.6634 0.5755 0.6040 28,105 -0.02(-2.58%)
Dec 07, 2022 0.7300 0.7300 0.6000 0.6200 41,280 -0.08(-11.43%)
Dec 06, 2022 0.6900 0.7500 0.5850 0.7000 80,226 +0.06(+9.37%)
Dec 05, 2022 0.6400 0.6500 0.6337 0.6400 59,325 +0.00(+0.02%)
Dec 02, 2022 0.5795 0.6749 0.5795 0.6399 33,622 +0.02(+3.28%)
Dec 01, 2022 0.5630 0.6198 0.5300 0.6196 26,032 +0.03(+5.02%)
Nov 30, 2022 0.6100 0.6500 0.5801 0.5900 45,714 +0.07(+13.46%)
Nov 29, 2022 0.5000 0.5650 0.5000 0.5200 10,786 +0.02(+3.59%)
Nov 28, 2022 0.5000 0.5250 0.4945 0.5020 24,676 +0.01(+2.45%)
Nov 25, 2022 0.5000 0.5250 0.4900 0.4900 20,410 -0.01(-1.01%)
Nov 23, 2022 0.6800 0.6800 0.4501 0.4950 113,570 -0.08(-13.39%)
Nov 22, 2022 0.7100 0.7499 0.5500 0.5715 112,228 -0.15(-21.13%)
Nov 21, 2022 0.7500 0.7948 0.7100 0.7246 3,406 -0.04(-4.72%)
Nov 18, 2022 0.8200 0.8200 0.7100 0.7605 28,141 -0.01(-1.23%)
Nov 17, 2022 0.8492 0.8492 0.7332 0.7700 5,157 +0.02(+2.65%)
Nov 16, 2022 0.9200 0.9200 0.6700 0.7501 30,215 +0.01(+1.63%)
Nov 15, 2022 0.7700 0.7700 0.7000 0.7381 61,844 -0.07(-8.57%)
Nov 14, 2022 0.8000 0.8699 0.8001 0.8073 11,148 -0.00(-0.33%)
Nov 11, 2022 0.8000 0.8500 0.8000 0.8100 6,476 -0.04(-4.71%)
Nov 10, 2022 0.8500 0.8700 0.8000 0.8500 27,554 +0.01(+1.18%)
Nov 09, 2022 0.9001 0.9250 0.8001 0.8401 23,123 -0.06(-7.17%)
Nov 08, 2022 0.9386 0.9386 0.8701 0.9050 4,417 -0.03(-3.72%)
Nov 07, 2022 0.8700 0.9400 0.8641 0.9400 28,769 -0.01(-1.05%)
Nov 04, 2022 0.9500 0.9599 0.9500 0.9500 996 +0.01(+1.35%)
Nov 03, 2022 0.9100 0.9433 0.8400 0.9373 58,224 +0.03(+3.00%)
Nov 02, 2022 0.9700 0.9700 0.8900 0.9100 24,716 +0.01(+1.10%)
Nov 01, 2022 0.8901 0.9399 0.8901 0.9001 4,390 -0.01(-1.57%)
Oct 31, 2022 0.8900 0.9418 0.8899 0.9145 14,892 +0.01(+1.61%)
Oct 28, 2022 1.000 1.000 0.9000 0.9000 16,805 -0.11(-10.89%)
Oct 27, 2022 1.018 1.020 1.003 1.010 3,628 -0.01(-0.98%)
Oct 26, 2022 0.9500 1.070 0.9500 1.020 66,831 +0.07(+6.96%)
Oct 25, 2022 0.8500 0.9950 0.8338 0.9536 35,345 +0.09(+10.88%)
Oct 24, 2022 0.8300 0.9000 0.8300 0.8600 64,069 -0.03(-3.37%)
Oct 21, 2022 1.000 1.000 0.8804 0.8900 39,999 -0.11(-11.44%)
Oct 20, 2022 1.050 1.050 1.000 1.005 25,088 +0.00(+0.50%)
Oct 19, 2022 1.083 1.164 1.000 1.000 61,714 -0.16(-13.79%)
Oct 18, 2022 1.230 1.250 1.160 1.160 42,083 -0.02(-1.69%)
Oct 17, 2022 1.110 1.220 1.108 1.180 69,644 +0.12(+11.32%)
Oct 14, 2022 1.130 1.340 1.000 1.060 18,086 -0.04(-3.64%)
Oct 13, 2022 1.040 1.105 1.043 1.100 12,515 -0.01(-0.90%)
Oct 12, 2022 1.220 1.360 1.095 1.110 15,132 -0.04(-3.48%)
Oct 11, 2022 1.120 1.450 1.120 1.150 100,443 +0.04(+3.60%)
Oct 10, 2022 1.110 1.240 1.060 1.110 93,098 +0.06(+5.71%)
Oct 07, 2022 1.100 1.110 1.050 1.050 23,690 -0.01(-0.94%)
Oct 06, 2022 0.9800 1.107 0.9800 1.060 31,277 +0.05(+4.95%)
Oct 05, 2022 0.9600 1.040 0.9600 1.010 8,491 +0.08(+8.60%)
Oct 04, 2022 1.050 1.050 0.8801 0.9300 49,410 -0.09(-8.82%)
Oct 03, 2022 1.000 1.050 0.9500 1.020 2,975 +0.06(+6.72%)
Sep 30, 2022 0.9800 1.050 0.9500 0.9558 7,953 -0.00(-0.44%)
Sep 29, 2022 1.030 1.110 0.9207 0.9600 35,611 -0.02(-2.04%)
Sep 28, 2022 1.020 1.040 0.9650 0.9800 30,491 +0.06(+6.52%)
Sep 27, 2022 0.9000 0.9700 0.9000 0.9200 13,832 +0.02(+2.15%)
Sep 26, 2022 0.7719 0.9700 0.7200 0.9006 39,346 +0.10(+13.17%)
Sep 23, 2022 0.8956 0.8956 0.7890 0.7958 85,698 +0.05(+6.11%)
Sep 22, 2022 0.9900 0.9900 0.7176 0.7500 188,440 -0.23(-23.46%)
Sep 21, 2022 0.9206 1.020 0.9100 0.9799 13,495 +0.05(+5.79%)
Sep 20, 2022 1.020 1.030 0.8495 0.9263 30,822 -0.10(-10.07%)
Sep 19, 2022 1.140 1.140 1.000 1.030 18,462 -0.10(-8.85%)
Sep 16, 2022 1.160 1.180 1.080 1.130 44,522 -0.05(-4.24%)
Sep 15, 2022 1.220 1.220 1.161 1.180 5,354 +0.02(+1.72%)
Sep 14, 2022 1.170 1.210 1.100 1.160 29,235 -0.03(-2.11%)
Sep 13, 2022 1.200 1.240 1.179 1.185 14,714 -0.05(-4.44%)
Sep 12, 2022 1.280 1.280 1.230 1.240 14,900 -0.04(-3.13%)
Sep 09, 2022 1.340 1.430 1.260 1.280 38,446 +0.04(+3.23%)
Sep 08, 2022 1.020 1.300 1.020 1.240 20,692 +0.04(+3.33%)
Sep 07, 2022 1.060 1.220 1.060 1.200 19,348 +0.14(+13.21%)
Sep 06, 2022 1.080 1.140 1.060 1.060 36,096 -0.10(-8.62%)
Sep 02, 2022 1.140 1.195 1.130 1.160 38,437 +0.04(+3.57%)
Sep 01, 2022 1.100 1.150 1.080 1.120 17,737 +0.02(+1.82%)
Aug 31, 2022 1.240 1.357 1.100 1.100 38,472 -0.13(-10.57%)
Aug 30, 2022 1.200 1.230 1.140 1.230 35,296 +0.02(+1.65%)
Aug 29, 2022 1.220 1.240 1.200 1.210 11,130 -0.01(-0.82%)
Aug 26, 2022 1.200 1.250 1.200 1.220 36,683 +0.00(+0.00%)
Aug 25, 2022 1.260 1.371 1.141 1.220 73,105 -0.05(-3.94%)
Aug 24, 2022 1.270 1.320 1.200 1.270 48,327 -0.07(-5.22%)
Aug 23, 2022 1.380 1.430 1.310 1.340 23,398 -0.01(-0.74%)
Aug 22, 2022 1.440 1.440 1.320 1.350 43,618 -0.15(-10.00%)
Aug 19, 2022 1.620 1.638 1.440 1.500 87,285 -0.12(-7.41%)
Aug 18, 2022 1.500 1.620 1.500 1.620 61,615 +0.19(+13.29%)
Aug 17, 2022 1.350 1.640 1.349 1.430 65,572 +0.11(+8.33%)
Aug 16, 2022 1.280 1.350 1.230 1.320 40,498 +0.11(+9.09%)
Aug 15, 2022 1.200 1.210 1.140 1.210 43,691 -0.03(-2.42%)
Aug 12, 2022 1.420 1.420 1.230 1.240 13,462 +0.00(+0.00%)
Aug 11, 2022 1.320 1.320 1.220 1.240 3,711 -0.01(-0.80%)
Aug 10, 2022 1.410 1.410 1.240 1.250 17,129 -0.10(-7.41%)
Aug 09, 2022 1.500 1.500 1.350 1.350 29,708 -0.14(-9.40%)
Aug 08, 2022 1.410 1.500 1.410 1.490 25,170 +0.08(+5.67%)
Aug 05, 2022 1.390 1.420 1.390 1.410 5,425 -0.02(-1.40%)
Aug 04, 2022 1.440 1.480 1.396 1.430 19,760 +0.03(+2.14%)
Aug 03, 2022 1.440 1.440 1.370 1.400 26,333 +0.00(+0.00%)
Aug 02, 2022 1.410 1.426 1.334 1.400 12,073 -0.01(-0.71%)
Aug 01, 2022 1.470 1.470 1.400 1.410 20,362 -0.05(-3.42%)
Jul 29, 2022 1.450 1.500 1.400 1.460 54,235 +0.04(+2.82%)
Jul 28, 2022 1.430 1.460 1.420 1.420 9,825 -0.02(-1.39%)
Jul 27, 2022 1.430 1.487 1.400 1.440 23,641 +0.01(+0.70%)
Jul 26, 2022 1.410 1.456 1.380 1.430 22,028 +0.01(+0.70%)
Jul 25, 2022 1.560 1.690 1.400 1.420 45,634 +0.01(+0.71%)
Jul 22, 2022 1.410 1.500 1.370 1.410 64,596 +0.10(+7.63%)
Jul 21, 2022 1.260 1.350 1.190 1.310 38,418 +0.17(+14.91%)
Jul 20, 2022 1.200 1.260 1.140 1.140 37,537 -0.08(-6.56%)
Jul 19, 2022 1.160 1.251 1.160 1.220 20,462 +0.09(+7.96%)
Jul 18, 2022 1.100 1.150 1.100 1.130 7,691 -0.02(-1.74%)
Jul 15, 2022 1.250 1.250 1.150 1.150 12,418 +0.00(+0.00%)
Jul 14, 2022 1.180 1.180 1.120 1.150 6,286 -0.01(-0.86%)
Jul 13, 2022 1.100 1.170 1.100 1.160 15,248 +0.03(+2.65%)
Jul 12, 2022 1.280 1.280 1.110 1.130 104,108 -0.15(-11.72%)
Jul 11, 2022 1.440 1.440 1.250 1.280 32,183 -0.03(-2.29%)
Jul 08, 2022 1.300 1.310 1.210 1.310 20,788 +0.11(+9.17%)
Jul 07, 2022 1.250 1.291 1.167 1.200 65,247 +0.00(+0.00%)
Jul 06, 2022 1.270 1.360 1.100 1.200 87,585 -0.02(-1.64%)
Jul 05, 2022 1.220 1.300 1.120 1.220 30,930 -0.08(-6.15%)
Jul 01, 2022 1.390 1.400 1.270 1.300 206,445 -0.04(-2.99%)
Jun 30, 2022 1.250 1.390 1.240 1.340 23,886 +0.04(+3.08%)
Jun 29, 2022 1.400 1.489 1.250 1.300 268,119 +0.00(+0.00%)
Jun 28, 2022 1.990 1.990 1.270 1.300 246,604 -0.43(-24.86%)
Jun 27, 2022 1.828 1.828 1.670 1.730 8,061 -0.13(-6.99%)
Jun 24, 2022 1.840 1.860 1.620 1.860 65,234 +0.13(+7.51%)
Jun 23, 2022 1.620 1.940 1.470 1.730 21,746 +0.05(+2.98%)
Jun 22, 2022 1.660 1.750 1.660 1.680 28,169 -0.11(-6.15%)
Jun 21, 2022 1.540 1.910 1.520 1.790 112,337 +0.20(+12.58%)
Jun 17, 2022 1.500 1.700 1.500 1.590 34,704 +0.05(+3.25%)
Jun 16, 2022 1.630 1.640 1.504 1.540 51,778 -0.09(-5.52%)
Jun 15, 2022 1.720 1.720 1.570 1.630 33,411 +0.04(+2.52%)
Jun 14, 2022 1.740 1.740 1.580 1.590 30,116 -0.10(-5.92%)
Jun 13, 2022 1.760 1.766 1.660 1.690 66,850 -0.06(-3.43%)
Jun 10, 2022 1.720 1.906 1.720 1.750 126,981 -0.16(-8.38%)
Jun 09, 2022 2.140 2.165 1.890 1.910 104,783 -0.32(-14.35%)
Jun 08, 2022 2.110 2.280 2.060 2.230 37,124 +0.13(+6.19%)
Jun 07, 2022 2.220 2.330 2.050 2.100 78,629 -0.16(-7.08%)
Jun 06, 2022 2.380 2.385 2.080 2.260 78,442 -0.15(-6.22%)
Jun 03, 2022 2.410 2.540 2.320 2.410 54,376 -0.04(-1.63%)
Jun 02, 2022 2.400 2.540 2.350 2.450 27,442 +0.02(+0.82%)
Jun 01, 2022 2.600 2.600 2.355 2.430 20,533 -0.12(-4.71%)
May 31, 2022 2.550 2.650 2.470 2.550 167,362 +0.03(+1.19%)
May 27, 2022 2.380 2.600 2.380 2.520 90,413 +0.13(+5.44%)
May 26, 2022 2.270 2.470 2.220 2.390 124,904 +0.11(+4.82%)
May 25, 2022 2.240 2.410 2.200 2.280 116,749 +0.01(+0.44%)
May 24, 2022 2.460 2.460 2.130 2.270 115,332 -0.16(-6.58%)
May 23, 2022 2.930 2.930 2.300 2.430 407,657 -0.37(-13.21%)
May 20, 2022 3.060 3.060 2.670 2.800 96,120 -0.10(-3.45%)
May 19, 2022 2.750 2.970 2.750 2.900 61,707 +0.13(+4.69%)
May 18, 2022 3.000 3.140 2.650 2.770 314,391 -0.19(-6.42%)
May 17, 2022 3.060 3.105 2.780 2.960 214,872 -0.06(-1.99%)
May 16, 2022 2.930 3.179 2.847 3.020 67,362 +0.00(+0.00%)
May 13, 2022 2.940 3.150 2.840 3.020 91,247 +0.14(+4.87%)
May 12, 2022 3.060 3.170 2.560 2.880 296,080 -0.30(-9.44%)
May 11, 2022 3.490 3.640 3.090 3.180 126,634 -0.34(-9.66%)
May 10, 2022 3.680 3.780 3.430 3.520 148,895 -0.09(-2.49%)
May 09, 2022 3.920 3.970 3.610 3.610 73,904 -0.30(-7.67%)
May 06, 2022 4.040 4.130 3.860 3.910 52,581 -0.12(-2.98%)
May 05, 2022 4.320 4.360 3.980 4.030 152,995 -0.35(-7.99%)
May 04, 2022 4.650 4.650 4.270 4.380 154,894 -0.22(-4.78%)
May 03, 2022 4.600 4.720 4.530 4.600 63,704 +0.08(+1.77%)
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.