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

First Financial Nort (NQ: FFNW )

21.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 12.45 12.48 12.32 12.32 15,684 -0.10(-0.80%)
Apr 29, 2021 12.63 12.67 12.42 12.42 22,201 -0.15(-1.22%)
Apr 28, 2021 12.69 12.69 12.54 12.58 4,214 -0.09(-0.71%)
Apr 27, 2021 12.72 12.72 12.49 12.67 10,246 +0.05(+0.39%)
Apr 26, 2021 12.49 12.62 12.41 12.62 4,957 +0.12(+0.98%)
Apr 23, 2021 12.41 12.49 12.40 12.49 3,313 +0.08(+0.63%)
Apr 22, 2021 12.39 12.42 12.39 12.42 2,411 +0.07(+0.54%)
Apr 21, 2021 12.42 12.53 12.27 12.35 36,039 -0.07(-0.58%)
Apr 20, 2021 12.50 12.54 12.42 12.42 3,446 -0.01(-0.07%)
Apr 19, 2021 12.41 12.53 12.41 12.43 17,293 -0.01(-0.07%)
Apr 16, 2021 12.42 12.59 12.41 12.44 11,708 -0.05(-0.36%)
Apr 15, 2021 12.41 12.64 12.41 12.48 6,029 +0.06(+0.51%)
Apr 14, 2021 12.46 12.58 12.42 12.42 6,338 +0.02(+0.15%)
Apr 13, 2021 12.54 12.54 12.40 12.40 12,103 -0.11(-0.87%)
Apr 12, 2021 12.69 12.69 12.51 12.51 13,647 -0.20(-1.57%)
Apr 09, 2021 12.68 12.71 12.68 12.71 2,982 +0.05(+0.43%)
Apr 08, 2021 12.69 12.69 12.55 12.66 6,147 +0.10(+0.79%)
Apr 07, 2021 12.81 12.81 12.56 12.56 10,422 -0.17(-1.35%)
Apr 06, 2021 12.77 12.87 12.72 12.73 5,697 -0.05(-0.35%)
Apr 05, 2021 12.85 12.88 12.72 12.77 6,145 -0.05(-0.42%)
Apr 01, 2021 12.82 12.86 12.72 12.83 4,086 -0.07(-0.56%)
Mar 31, 2021 12.83 12.92 12.72 12.90 4,944 -0.01(-0.07%)
Mar 30, 2021 13.00 13.41 12.91 12.91 2,495 -0.07(-0.56%)
Mar 29, 2021 13.31 13.31 12.98 12.98 7,042 -0.13(-1.02%)
Mar 26, 2021 13.49 13.49 13.09 13.12 6,627 -0.27(-2.04%)
Mar 25, 2021 12.90 13.49 12.86 13.39 9,464 +0.35(+2.71%)
Mar 24, 2021 12.72 13.05 12.72 13.04 17,483 +0.47(+3.75%)
Mar 23, 2021 12.96 13.08 12.49 12.57 16,668 -0.53(-4.01%)
Mar 22, 2021 13.38 13.41 12.92 13.09 23,086 -0.40(-2.95%)
Mar 19, 2021 13.10 13.63 12.87 13.49 42,524 +0.49(+3.76%)
Mar 18, 2021 12.67 13.26 12.57 13.00 27,964 +0.43(+3.38%)
Mar 17, 2021 12.53 12.67 12.49 12.58 74,399 +0.21(+1.68%)
Mar 16, 2021 12.49 12.50 12.37 12.37 113,877 -0.07(-0.58%)
Mar 15, 2021 12.41 12.44 12.34 12.44 30,160 +0.04(+0.29%)
Mar 12, 2021 12.45 12.45 12.28 12.40 11,597 +0.14(+1.11%)
Mar 11, 2021 12.36 12.39 12.20 12.27 17,609 -0.10(-0.77%)
Mar 10, 2021 12.35 12.44 12.29 12.36 30,679 -0.01(-0.11%)
Mar 09, 2021 12.52 12.52 12.26 12.38 2,223 -0.16(-1.29%)
Mar 08, 2021 12.46 12.57 12.44 12.54 6,117 +0.04(+0.29%)
Mar 05, 2021 12.33 12.52 12.28 12.50 10,688 +0.17(+1.38%)
Mar 04, 2021 12.37 12.57 12.30 12.33 22,687 -0.03(-0.22%)
Mar 03, 2021 12.03 12.37 12.03 12.36 5,352 +0.17(+1.40%)
Mar 02, 2021 12.25 12.25 12.00 12.19 3,157 -0.04(-0.37%)
Mar 01, 2021 11.93 12.25 11.79 12.23 6,717 +0.31(+2.56%)
Feb 26, 2021 11.90 11.99 11.89 11.93 7,348 +0.06(+0.49%)
Feb 25, 2021 11.79 11.96 11.79 11.87 12,410 +0.02(+0.19%)
Feb 24, 2021 11.75 11.98 11.75 11.85 20,473 +0.09(+0.76%)
Feb 23, 2021 11.68 11.77 11.68 11.76 9,513 +0.09(+0.73%)
Feb 22, 2021 11.59 11.75 11.59 11.67 10,647 +0.13(+1.13%)
Feb 19, 2021 11.42 11.59 11.42 11.54 8,350 -0.02(-0.16%)
Feb 18, 2021 11.57 11.67 11.45 11.56 7,961 -0.03(-0.23%)
Feb 17, 2021 11.54 11.66 11.53 11.59 60,909 -0.03(-0.23%)
Feb 16, 2021 11.50 11.84 11.50 11.61 19,215 +0.16(+1.37%)
Feb 12, 2021 11.49 11.54 11.41 11.46 7,348 +0.01(+0.12%)
Feb 11, 2021 11.27 11.49 11.27 11.44 7,937 +0.19(+1.68%)
Feb 10, 2021 11.32 11.43 11.25 11.25 7,579 -0.15(-1.34%)
Feb 09, 2021 11.24 11.50 11.24 11.41 7,193 -0.12(-1.01%)
Feb 08, 2021 11.39 11.52 11.33 11.52 7,137 +0.16(+1.42%)
Feb 05, 2021 11.30 11.36 11.23 11.36 4,231 +0.06(+0.56%)
Feb 04, 2021 11.38 11.50 11.25 11.30 6,411 -0.08(-0.71%)
Feb 03, 2021 11.09 11.40 11.09 11.38 3,596 +0.20(+1.77%)
Feb 02, 2021 11.15 11.29 11.04 11.18 5,538 +0.12(+1.06%)
Feb 01, 2021 11.24 11.29 11.06 11.06 5,590 -0.38(-3.30%)
Jan 29, 2021 11.32 11.44 10.96 11.44 10,132 -0.02(-0.16%)
Jan 28, 2021 11.53 11.53 11.10 11.46 22,651 -0.05(-0.47%)
Jan 27, 2021 11.42 11.68 11.09 11.51 18,803 -0.09(-0.77%)
Jan 26, 2021 11.62 11.66 11.43 11.60 22,200 -0.01(-0.08%)
Jan 25, 2021 11.68 11.68 11.58 11.61 16,566 -0.08(-0.65%)
Jan 22, 2021 11.55 11.69 11.45 11.69 15,365 +0.01(+0.12%)
Jan 21, 2021 11.54 11.68 11.33 11.68 11,077 +0.16(+1.40%)
Jan 20, 2021 11.66 11.71 11.35 11.51 11,643 -0.21(-1.76%)
Jan 19, 2021 11.45 11.87 11.45 11.72 33,922 +0.37(+3.22%)
Jan 15, 2021 10.91 11.44 10.91 11.36 51,663 +0.44(+4.06%)
Jan 14, 2021 10.95 10.95 10.75 10.91 6,524 -0.04(-0.37%)
Jan 13, 2021 10.87 10.95 10.87 10.95 2,289 -0.01(-0.12%)
Jan 12, 2021 10.80 11.03 10.73 10.97 5,403 +0.13(+1.24%)
Jan 11, 2021 10.72 10.84 10.72 10.83 2,537 -0.02(-0.17%)
Jan 08, 2021 11.00 11.00 10.85 10.85 1,447 -0.16(-1.47%)
Jan 07, 2021 10.90 11.09 10.83 11.01 4,530 +0.18(+1.66%)
Jan 06, 2021 10.53 11.06 10.51 10.83 12,212 +0.34(+3.25%)
Jan 05, 2021 10.19 10.49 10.19 10.49 4,622 +0.36(+3.54%)
Jan 04, 2021 10.30 10.30 10.10 10.13 9,610 -0.11(-1.05%)
Dec 31, 2020 10.24 10.24 10.24 29,795 +0.06(+0.62%)
Dec 30, 2020 10.23 10.41 10.10 10.18 29,795 +0.03(+0.27%)
Dec 29, 2020 10.54 10.66 10.14 10.15 30,886 -0.31(-3.00%)
Dec 28, 2020 10.62 10.73 10.46 10.46 6,448 -0.20(-1.89%)
Dec 24, 2020 10.84 10.84 10.67 10.67 1,113 +0.29(+2.81%)
Dec 23, 2020 10.36 10.41 10.29 10.37 7,652 +0.09(+0.87%)
Dec 22, 2020 10.04 10.35 10.01 10.28 12,665 +0.38(+3.81%)
Dec 21, 2020 9.861 9.964 9.808 9.906 5,444 +0.24(+2.51%)
Dec 18, 2020 9.960 9.978 9.664 9.664 52,331 -0.31(-3.06%)
Dec 17, 2020 9.969 10.04 9.888 9.969 5,413 +0.11(+1.09%)
Dec 16, 2020 9.843 9.978 9.791 9.861 18,631 +0.10(+1.01%)
Dec 15, 2020 9.924 9.933 9.763 9.763 13,532 -0.07(-0.73%)
Dec 14, 2020 9.825 10.01 9.745 9.834 13,926 -0.03(-0.27%)
Dec 11, 2020 9.843 9.879 9.799 9.861 9,798 -0.01(-0.09%)
Dec 10, 2020 9.879 9.924 9.861 9.870 15,560 +0.02(+0.18%)
Dec 09, 2020 9.888 9.969 9.843 9.852 14,063 +0.01(+0.09%)
Dec 08, 2020 9.879 9.924 9.834 9.843 17,985 -0.04(-0.36%)
Dec 07, 2020 10.03 10.06 9.879 9.879 11,583 -0.15(-1.52%)
Dec 04, 2020 9.924 10.05 9.718 10.03 13,138 +0.11(+1.09%)
Dec 03, 2020 9.799 9.942 9.529 9.924 18,506 +0.13(+1.38%)
Dec 02, 2020 9.923 9.950 9.763 9.790 27,295 -0.07(-0.72%)
Dec 01, 2020 9.985 10.02 9.834 9.861 23,375 +0.04(+0.36%)
Nov 30, 2020 10.19 10.20 9.825 9.825 17,165 -0.44(-4.25%)
Nov 27, 2020 10.25 10.28 10.16 10.26 3,932 -0.11(-1.03%)
Nov 25, 2020 10.50 10.50 10.26 10.37 2,134 -0.30(-2.83%)
Nov 24, 2020 10.23 10.78 10.16 10.67 15,133 +0.56(+5.54%)
Nov 23, 2020 10.05 10.22 10.05 10.11 3,121 +0.08(+0.80%)
Nov 20, 2020 10.13 10.13 9.976 10.03 2,247 -0.06(-0.62%)
Nov 19, 2020 10.06 10.23 10.06 10.09 5,419 +0.06(+0.62%)
Nov 18, 2020 10.10 10.15 10.03 10.03 9,001 -0.01(-0.09%)
Nov 17, 2020 10.12 10.14 10.04 10.04 3,468 +0.12(+1.17%)
Nov 16, 2020 9.879 10.16 9.870 9.923 4,213 +0.11(+1.13%)
Nov 13, 2020 9.345 9.892 9.345 9.812 5,618 -0.00(-0.05%)
Nov 12, 2020 9.968 10.10 9.589 9.816 11,845 -0.15(-1.52%)
Nov 11, 2020 9.896 9.985 9.843 9.968 6,248 +0.07(+0.72%)
Nov 10, 2020 9.950 10.17 9.870 9.896 6,266 +0.06(+0.63%)
Nov 09, 2020 10.27 10.27 9.211 9.834 41,974 +0.80(+8.87%)
Nov 06, 2020 9.113 9.122 8.980 9.033 7,416 +0.02(+0.20%)
Nov 05, 2020 9.051 9.113 8.935 9.015 24,580 +0.00(+0.00%)
Nov 04, 2020 8.953 9.015 8.855 9.015 8,099 +0.06(+0.70%)
Nov 03, 2020 9.051 9.051 8.928 8.953 4,757 +0.09(+1.00%)
Nov 02, 2020 8.909 8.980 8.837 8.864 9,683 +0.04(+0.50%)
Oct 30, 2020 8.900 9.060 8.820 8.820 181,693 -0.01(-0.10%)
Oct 29, 2020 8.891 8.989 8.722 8.828 20,215 -0.02(-0.20%)
Oct 28, 2020 8.811 8.891 8.793 8.846 26,845 +0.02(+0.20%)
Oct 27, 2020 8.942 9.006 8.806 8.828 26,353 -0.05(-0.60%)
Oct 26, 2020 8.917 8.926 8.766 8.882 37,203 -0.01(-0.10%)
Oct 23, 2020 8.704 8.962 8.704 8.891 49,665 +0.17(+1.94%)
Oct 22, 2020 8.615 8.793 8.588 8.722 10,348 +0.16(+1.87%)
Oct 21, 2020 8.508 8.633 8.366 8.561 8,650 +0.20(+2.34%)
Oct 20, 2020 8.375 8.499 8.366 8.366 17,591 +0.04(+0.53%)
Oct 19, 2020 8.312 8.462 8.294 8.321 15,565 +0.09(+1.08%)
Oct 16, 2020 8.161 8.245 8.161 8.232 1,348 +0.00(+0.00%)
Oct 15, 2020 8.223 8.232 8.205 8.232 2,566 +0.00(+0.00%)
Oct 14, 2020 8.311 8.324 8.188 8.232 10,969 -0.10(-1.18%)
Oct 13, 2020 8.303 8.375 8.303 8.330 2,040 +0.04(+0.54%)
Oct 12, 2020 8.237 8.330 8.237 8.286 2,529 +0.04(+0.43%)
Oct 09, 2020 8.241 8.330 8.241 8.250 2,022 -0.06(-0.75%)
Oct 08, 2020 8.188 8.312 8.188 8.312 4,426 +0.20(+2.41%)
Oct 07, 2020 8.241 8.241 8.108 8.116 5,928 -0.07(-0.87%)
Oct 06, 2020 8.286 8.321 8.108 8.188 8,245 +0.02(+0.22%)
Oct 05, 2020 8.134 8.321 8.134 8.170 7,002 +0.03(+0.33%)
Oct 02, 2020 8.081 8.294 8.036 8.143 7,191 +0.12(+1.44%)
Oct 01, 2020 8.116 8.197 8.027 8.027 7,300 -0.09(-1.10%)
Sep 30, 2020 8.054 8.179 8.054 8.116 6,816 +0.00(+0.00%)
Sep 29, 2020 8.232 8.232 8.108 8.116 3,777 -0.12(-1.41%)
Sep 28, 2020 8.161 8.588 8.161 8.232 3,317 +0.06(+0.76%)
Sep 25, 2020 8.410 8.410 8.170 8.170 1,236 +0.10(+1.21%)
Sep 24, 2020 7.983 8.757 7.979 8.072 12,279 +0.12(+1.57%)
Sep 23, 2020 8.348 8.348 7.903 7.947 19,337 -0.15(-1.87%)
Sep 22, 2020 8.116 8.339 8.090 8.099 10,698 -0.07(-0.87%)
Sep 21, 2020 8.188 8.401 8.090 8.170 26,746 +0.07(+0.88%)
Sep 18, 2020 8.713 8.721 8.063 8.099 120,117 -0.53(-6.19%)
Sep 17, 2020 8.837 8.953 8.366 8.633 6,264 -0.17(-1.92%)
Sep 16, 2020 8.944 9.192 8.766 8.802 25,930 -0.14(-1.59%)
Sep 15, 2020 8.820 9.033 8.766 8.944 13,243 +0.20(+2.34%)
Sep 14, 2020 8.570 9.167 8.548 8.739 18,415 +0.22(+2.61%)
Sep 11, 2020 8.677 8.900 8.268 8.517 30,113 -0.16(-1.85%)
Sep 10, 2020 8.855 8.944 8.357 8.677 25,153 -0.13(-1.52%)
Sep 09, 2020 8.900 8.980 8.811 8.811 25,439 -0.09(-1.00%)
Sep 08, 2020 8.775 8.900 8.677 8.900 28,259 +0.18(+2.04%)
Sep 04, 2020 8.677 8.873 8.642 8.722 22,472 +0.07(+0.82%)
Sep 03, 2020 8.676 8.676 8.633 8.650 13,145 +0.11(+1.25%)
Sep 02, 2020 8.482 8.596 8.385 8.544 29,335 +0.11(+1.25%)
Sep 01, 2020 8.517 8.544 8.420 8.438 54,754 +0.00(+0.00%)
Aug 31, 2020 8.174 8.526 8.156 8.438 27,738 +0.29(+3.57%)
Aug 28, 2020 8.147 8.156 8.147 8.147 1,362 +0.00(+0.00%)
Aug 27, 2020 8.125 8.152 8.125 8.147 10,002 +0.00(+0.00%)
Aug 26, 2020 8.138 8.147 8.103 8.147 11,269 +0.11(+1.43%)
Aug 25, 2020 8.256 8.259 8.015 8.033 11,126 -0.10(-1.19%)
Aug 24, 2020 8.147 8.218 8.130 8.130 10,100 +0.07(+0.87%)
Aug 21, 2020 8.156 8.288 8.055 8.059 32,357 -0.12(-1.51%)
Aug 20, 2020 8.033 8.218 8.033 8.182 18,099 +0.05(+0.65%)
Aug 19, 2020 8.086 8.262 8.033 8.130 11,577 +0.11(+1.43%)
Aug 18, 2020 8.508 8.508 8.002 8.015 22,112 -0.23(-2.78%)
Aug 17, 2020 8.332 8.420 8.244 8.244 14,516 -0.10(-1.16%)
Aug 14, 2020 8.279 8.403 8.279 8.341 19,187 +0.18(+2.27%)
Aug 13, 2020 8.500 8.508 8.068 8.156 55,120 -0.22(-2.63%)
Aug 12, 2020 8.403 8.464 8.279 8.376 27,858 +0.12(+1.49%)
Aug 11, 2020 8.508 8.522 8.253 8.253 25,568 -0.14(-1.68%)
Aug 10, 2020 8.200 8.517 8.165 8.394 37,002 +0.26(+3.25%)
Aug 07, 2020 8.068 8.332 8.068 8.130 12,829 +0.06(+0.76%)
Aug 06, 2020 8.244 8.262 8.059 8.068 10,385 -0.11(-1.40%)
Aug 05, 2020 8.103 8.297 8.103 8.182 20,525 +0.17(+2.09%)
Aug 04, 2020 8.050 8.050 7.918 8.015 18,188 +0.11(+1.34%)
Aug 03, 2020 8.015 8.209 7.909 7.909 57,324 -0.11(-1.32%)
Jul 31, 2020 8.103 8.191 7.892 8.015 37,920 -0.09(-1.09%)
Jul 30, 2020 7.883 8.187 7.883 8.103 26,360 +0.15(+1.88%)
Jul 29, 2020 7.857 7.989 7.804 7.953 24,558 +0.22(+2.85%)
Jul 28, 2020 7.839 7.978 7.733 7.733 11,490 +0.03(+0.34%)
Jul 27, 2020 7.785 7.785 7.707 7.707 1,278 -0.04(-0.46%)
Jul 24, 2020 7.839 7.839 7.645 7.742 3,178 +0.04(+0.46%)
Jul 23, 2020 7.751 7.927 7.575 7.707 44,520 +0.00(+0.00%)
Jul 22, 2020 7.927 8.015 7.707 7.707 38,386 -0.18(-2.34%)
Jul 21, 2020 7.874 7.984 7.769 7.892 36,062 +0.10(+1.24%)
Jul 20, 2020 7.795 7.944 7.777 7.795 3,688 +0.00(+0.00%)
Jul 17, 2020 8.112 8.218 7.654 7.795 50,977 -0.26(-3.17%)
Jul 16, 2020 7.953 8.147 7.953 8.050 4,715 +0.02(+0.22%)
Jul 15, 2020 7.989 8.279 7.989 8.033 1,793 +0.28(+3.64%)
Jul 14, 2020 8.103 8.103 7.742 7.751 20,495 -0.49(-5.98%)
Jul 13, 2020 8.315 8.420 8.138 8.244 2,099 +0.10(+1.19%)
Jul 10, 2020 8.218 8.561 8.138 8.147 43,256 +0.00(+0.00%)
Jul 09, 2020 8.077 8.191 8.059 8.147 29,640 +0.03(+0.33%)
Jul 08, 2020 8.385 8.473 8.094 8.121 32,400 -0.09(-1.07%)
Jul 07, 2020 8.244 8.394 8.182 8.209 9,812 -0.21(-2.51%)
Jul 06, 2020 8.641 8.641 8.227 8.420 25,083 -0.07(-0.83%)
Jul 02, 2020 8.596 8.614 8.403 8.491 10,445 -0.02(-0.21%)
Jul 01, 2020 8.561 8.579 8.244 8.508 13,536 -0.03(-0.31%)
Jun 30, 2020 8.438 8.702 8.209 8.535 48,227 +0.08(+0.94%)
Jun 29, 2020 7.716 8.491 7.716 8.456 129,330 +0.74(+9.59%)
Jun 26, 2020 7.698 7.843 7.504 7.716 1,019,771 -0.04(-0.57%)
Jun 25, 2020 7.672 7.883 7.628 7.760 114,752 +0.01(+0.11%)
Jun 24, 2020 8.068 8.068 7.628 7.751 116,133 -0.49(-5.98%)
Jun 23, 2020 8.050 8.244 7.998 8.244 59,154 +0.32(+4.00%)
Jun 22, 2020 8.103 8.241 7.821 7.927 71,226 -0.23(-2.81%)
Jun 19, 2020 8.235 8.403 8.103 8.156 62,444 +0.05(+0.65%)
Jun 18, 2020 7.927 8.235 7.927 8.103 37,304 +0.18(+2.22%)
Jun 17, 2020 8.288 8.288 7.636 7.927 109,606 -0.41(-4.86%)
Jun 16, 2020 8.165 8.508 8.147 8.332 66,853 +0.27(+3.39%)
Jun 15, 2020 7.575 8.632 7.575 8.059 124,560 +0.33(+4.21%)
Jun 12, 2020 8.341 8.341 7.381 7.733 73,570 -0.19(-2.44%)
Jun 11, 2020 8.500 8.596 7.927 7.927 64,406 -0.66(-7.69%)
Jun 10, 2020 8.632 8.861 8.552 8.588 38,933 +0.01(+0.10%)
Jun 09, 2020 8.817 8.872 8.491 8.579 35,278 -0.43(-4.79%)
Jun 08, 2020 9.090 9.248 8.817 9.010 102,192 +0.19(+2.20%)
Jun 05, 2020 9.028 9.116 8.790 8.817 26,226 +0.12(+1.42%)
Jun 04, 2020 8.491 9.222 8.367 8.693 28,925 +0.20(+2.39%)
Jun 03, 2020 8.691 9.062 8.491 8.491 23,397 +0.03(+0.31%)
Jun 02, 2020 8.491 8.595 8.334 8.465 12,042 +0.14(+1.68%)
Jun 01, 2020 8.648 9.175 8.325 8.325 20,763 -0.19(-2.25%)
May 29, 2020 8.822 8.822 8.356 8.517 20,304 -0.34(-3.84%)
May 28, 2020 9.188 9.197 8.656 8.857 17,774 -0.17(-1.84%)
May 27, 2020 8.377 9.153 8.377 9.023 29,143 +0.93(+11.53%)
May 26, 2020 8.290 8.526 8.011 8.090 24,141 +0.07(+0.87%)
May 22, 2020 7.854 8.181 7.854 8.020 13,191 +0.09(+1.10%)
May 21, 2020 8.238 8.282 7.828 7.933 13,974 -0.35(-4.21%)
May 20, 2020 7.990 8.613 7.990 8.282 12,553 +0.42(+5.32%)
May 19, 2020 8.282 8.343 7.628 7.863 25,381 -0.48(-5.75%)
May 18, 2020 8.674 8.717 8.024 8.343 34,861 +1.03(+14.06%)
May 15, 2020 7.392 7.480 7.079 7.314 14,912 -0.01(-0.12%)
May 14, 2020 7.497 7.837 7.018 7.323 19,189 -0.28(-3.67%)
May 13, 2020 6.974 7.619 6.974 7.602 31,143 +0.58(+8.32%)
May 12, 2020 7.453 7.453 6.887 7.018 64,852 -0.43(-5.74%)
May 11, 2020 8.064 8.064 7.445 7.445 23,243 -0.65(-8.07%)
May 08, 2020 8.133 8.375 8.098 8.098 19,386 +0.17(+2.09%)
May 07, 2020 8.037 8.068 7.863 7.933 20,332 -0.04(-0.55%)
May 06, 2020 7.863 8.194 7.863 7.976 19,751 +0.12(+1.55%)
May 05, 2020 8.700 8.700 7.854 7.854 25,208 -0.48(-5.75%)
May 04, 2020 8.273 8.665 8.116 8.334 36,358 +0.06(+0.74%)
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.