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

Aim Immunotech Inc (NY: AIM )

0.3999 -0.0106 (-2.58%)
Streaming Delayed Price Updated: 3:15 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 30, 2021 2.170 2.190 2.130 2.160 232,800 +0.00(+0.00%)
Apr 29, 2021 2.250 2.250 2.160 2.160 236,790 -0.08(-3.57%)
Apr 28, 2021 2.180 2.250 2.166 2.240 217,191 +0.06(+2.75%)
Apr 27, 2021 2.250 2.250 2.170 2.180 400,441 -0.03(-1.36%)
Apr 26, 2021 2.180 2.220 2.130 2.210 333,917 +0.05(+2.31%)
Apr 23, 2021 2.110 2.180 2.105 2.160 186,000 +0.04(+1.89%)
Apr 22, 2021 2.150 2.180 2.080 2.120 396,908 +0.00(+0.00%)
Apr 21, 2021 2.010 2.140 2.005 2.120 345,131 +0.12(+6.00%)
Apr 20, 2021 2.050 2.080 1.980 2.000 368,422 -0.04(-1.96%)
Apr 19, 2021 2.110 2.110 2.020 2.040 490,371 -0.06(-2.86%)
Apr 16, 2021 2.090 2.120 2.070 2.100 526,200 -0.01(-0.47%)
Apr 15, 2021 2.150 2.180 2.080 2.110 563,490 -0.03(-1.40%)
Apr 14, 2021 2.160 2.200 2.120 2.140 447,714 -0.02(-0.93%)
Apr 13, 2021 2.150 2.180 2.140 2.160 506,904 +0.00(+0.00%)
Apr 12, 2021 2.260 2.260 2.150 2.160 398,160 -0.09(-4.00%)
Apr 09, 2021 2.280 2.290 2.240 2.250 471,000 -0.03(-1.32%)
Apr 08, 2021 2.350 2.352 2.260 2.280 420,215 -0.10(-4.20%)
Apr 07, 2021 2.490 2.510 2.310 2.380 1,977,315 +0.06(+2.59%)
Apr 06, 2021 2.360 2.390 2.280 2.320 343,958 -0.01(-0.43%)
Apr 05, 2021 2.440 2.440 2.310 2.330 488,220 -0.06(-2.51%)
Apr 01, 2021 2.300 2.440 2.281 2.390 754,800 +0.12(+5.29%)
Mar 31, 2021 2.150 2.300 2.130 2.270 856,046 +0.13(+6.07%)
Mar 30, 2021 2.130 2.190 2.080 2.140 278,224 +0.02(+0.94%)
Mar 29, 2021 2.190 2.190 2.100 2.120 417,522 -0.05(-2.30%)
Mar 26, 2021 2.240 2.250 2.160 2.170 399,700 -0.08(-3.56%)
Mar 25, 2021 2.200 2.268 2.130 2.250 503,872 +0.00(+0.00%)
Mar 24, 2021 2.370 2.390 2.220 2.250 1,157,722 -0.18(-7.41%)
Mar 23, 2021 2.500 2.500 2.310 2.430 1,306,111 -0.08(-3.19%)
Mar 22, 2021 2.500 2.540 2.420 2.510 2,343,599 +0.07(+2.87%)
Mar 19, 2021 2.430 2.450 2.370 2.440 922,400 +0.02(+0.83%)
Mar 18, 2021 2.390 2.470 2.350 2.420 1,414,543 +0.01(+0.41%)
Mar 17, 2021 2.260 2.420 2.240 2.410 1,163,003 +0.10(+4.33%)
Mar 16, 2021 2.320 2.380 2.260 2.310 1,043,005 +0.02(+0.87%)
Mar 15, 2021 2.330 2.359 2.270 2.290 695,446 +0.01(+0.44%)
Mar 12, 2021 2.240 2.280 2.180 2.280 435,600 +0.05(+2.24%)
Mar 11, 2021 2.190 2.280 2.170 2.230 1,000,587 +0.07(+3.24%)
Mar 10, 2021 2.170 2.200 2.110 2.160 1,232,758 -0.02(-0.92%)
Mar 09, 2021 2.100 2.200 2.080 2.180 1,170,073 +0.17(+8.46%)
Mar 08, 2021 2.100 2.120 2.000 2.010 1,387,961 -0.04(-1.95%)
Mar 05, 2021 2.040 2.090 1.930 2.050 1,697,300 -0.04(-1.91%)
Mar 04, 2021 2.230 2.250 2.000 2.090 2,308,029 -0.17(-7.52%)
Mar 03, 2021 2.360 2.380 2.220 2.260 1,456,212 -0.08(-3.42%)
Mar 02, 2021 2.370 2.370 2.280 2.340 986,704 -0.01(-0.43%)
Mar 01, 2021 2.350 2.380 2.290 2.350 744,082 +0.09(+3.98%)
Feb 26, 2021 2.290 2.370 2.210 2.260 1,185,300 -0.09(-3.83%)
Feb 25, 2021 2.470 2.520 2.310 2.350 1,927,337 +0.00(+0.00%)
Feb 24, 2021 2.540 2.700 2.330 2.350 7,178,341 +0.09(+3.98%)
Feb 23, 2021 2.280 2.350 2.090 2.260 2,615,723 -0.18(-7.38%)
Feb 22, 2021 2.460 2.510 2.420 2.440 1,221,885 -0.03(-1.21%)
Feb 19, 2021 2.510 2.550 2.460 2.470 1,152,100 -0.02(-0.80%)
Feb 18, 2021 2.600 2.610 2.460 2.490 1,694,799 -0.20(-7.43%)
Feb 17, 2021 2.710 2.720 2.580 2.690 1,768,779 -0.09(-3.24%)
Feb 16, 2021 2.900 2.930 2.760 2.780 2,355,886 +0.02(+0.72%)
Feb 12, 2021 2.690 2.840 2.640 2.760 2,358,600 +0.06(+2.22%)
Feb 11, 2021 2.830 2.860 2.510 2.700 3,805,103 -0.12(-4.26%)
Feb 10, 2021 2.940 3.060 2.630 2.820 10,865,213 +0.21(+8.05%)
Feb 09, 2021 2.580 2.620 2.480 2.610 3,085,516 +0.03(+1.16%)
Feb 08, 2021 2.470 2.650 2.400 2.580 4,669,041 +0.13(+5.31%)
Feb 05, 2021 2.510 2.695 2.350 2.450 15,296,000 -0.30(-10.91%)
Feb 04, 2021 2.180 2.840 2.130 2.750 52,698,536 +0.67(+32.21%)
Feb 03, 2021 2.110 2.120 2.050 2.080 1,515,211 +0.00(+0.00%)
Feb 02, 2021 2.020 2.090 2.000 2.080 1,530,868 +0.09(+4.52%)
Feb 01, 2021 2.000 2.030 1.970 1.990 1,494,628 -0.04(-1.97%)
Jan 29, 2021 2.010 2.050 1.950 2.030 1,490,600 +0.04(+2.01%)
Jan 28, 2021 2.030 2.090 1.940 1.990 1,789,456 -0.04(-1.97%)
Jan 27, 2021 2.100 2.140 2.020 2.030 2,009,915 -0.12(-5.58%)
Jan 26, 2021 2.220 2.220 2.110 2.150 1,757,291 -0.03(-1.38%)
Jan 25, 2021 2.110 2.220 2.020 2.180 3,424,131 +0.08(+3.81%)
Jan 22, 2021 2.100 2.139 2.050 2.100 1,386,300 -0.03(-1.41%)
Jan 21, 2021 2.280 2.320 2.040 2.130 5,188,607 -0.08(-3.62%)
Jan 20, 2021 2.150 2.430 2.090 2.210 9,203,140 +0.11(+5.24%)
Jan 19, 2021 2.080 2.110 2.030 2.100 1,511,226 +0.06(+2.94%)
Jan 15, 2021 2.000 2.080 1.970 2.040 1,399,400 +0.02(+0.99%)
Jan 14, 2021 2.060 2.070 2.010 2.020 964,476 -0.02(-0.98%)
Jan 13, 2021 2.050 2.090 2.030 2.040 994,408 -0.01(-0.49%)
Jan 12, 2021 2.080 2.080 1.990 2.050 925,283 -0.02(-0.97%)
Jan 11, 2021 2.050 2.100 2.000 2.070 1,806,651 +0.00(+0.00%)
Jan 08, 2021 2.060 2.080 1.990 2.070 1,695,700 +0.00(+0.00%)
Jan 07, 2021 1.950 2.080 1.910 2.070 2,088,432 +0.19(+10.11%)
Jan 06, 2021 1.950 1.990 1.850 1.880 1,824,663 -0.05(-2.59%)
Jan 05, 2021 1.880 1.930 1.860 1.930 886,441 +0.02(+1.05%)
Jan 04, 2021 1.790 1.930 1.760 1.910 1,269,970 +0.12(+6.70%)
Dec 31, 2020 1.790 1.790 1.790 1,255,296 -0.08(-4.28%)
Dec 30, 2020 1.870 1.900 1.830 1.870 1,255,296 +0.00(+0.00%)
Dec 29, 2020 1.980 1.990 1.850 1.870 2,388,261 -0.14(-6.97%)
Dec 28, 2020 2.160 2.160 1.980 2.010 2,129,481 -0.06(-2.90%)
Dec 24, 2020 2.150 2.200 2.020 2.070 5,290,400 +0.10(+5.08%)
Dec 23, 2020 2.020 2.030 1.950 1.970 2,460,437 -0.09(-4.37%)
Dec 22, 2020 2.160 2.180 1.970 2.060 5,197,757 -0.12(-5.50%)
Dec 21, 2020 2.400 2.400 2.040 2.180 35,535,168 +0.27(+14.14%)
Dec 18, 2020 1.950 2.020 1.910 1.910 2,551,900 +0.04(+2.14%)
Dec 17, 2020 1.770 1.930 1.750 1.870 2,782,960 +0.15(+8.72%)
Dec 16, 2020 1.720 1.750 1.710 1.720 595,093 -0.04(-2.27%)
Dec 15, 2020 1.790 1.800 1.710 1.760 764,708 -0.03(-1.68%)
Dec 14, 2020 1.800 1.820 1.770 1.790 596,691 -0.03(-1.65%)
Dec 11, 2020 1.770 1.821 1.760 1.820 541,200 +0.03(+1.68%)
Dec 10, 2020 1.770 1.840 1.760 1.790 604,650 +0.00(+0.00%)
Dec 09, 2020 1.850 1.860 1.740 1.790 1,396,637 -0.06(-3.24%)
Dec 08, 2020 1.880 1.900 1.820 1.850 1,167,104 -0.03(-1.60%)
Dec 07, 2020 2.000 2.010 1.860 1.880 1,315,387 -0.10(-5.05%)
Dec 04, 2020 1.890 1.980 1.850 1.980 1,638,400 +0.12(+6.45%)
Dec 03, 2020 1.780 1.880 1.760 1.860 1,494,375 +0.08(+4.49%)
Dec 02, 2020 1.850 1.850 1.760 1.780 1,064,164 -0.07(-3.78%)
Dec 01, 2020 1.830 1.890 1.810 1.850 1,072,307 +0.01(+0.54%)
Nov 30, 2020 1.820 1.880 1.760 1.840 1,126,891 +0.00(+0.00%)
Nov 27, 2020 1.840 1.840 1.770 1.840 834,600 +0.06(+3.37%)
Nov 25, 2020 1.740 1.790 1.700 1.780 1,525,300 +0.10(+5.95%)
Nov 24, 2020 1.700 1.730 1.650 1.680 1,449,480 -0.03(-1.75%)
Nov 23, 2020 1.750 1.780 1.670 1.710 3,015,853 -0.22(-11.40%)
Nov 20, 2020 1.930 1.950 1.920 1.930 862,300 -0.03(-1.53%)
Nov 19, 2020 1.960 1.990 1.900 1.960 611,313 +0.00(+0.00%)
Nov 18, 2020 2.000 2.000 1.920 1.960 516,139 +0.03(+1.55%)
Nov 17, 2020 1.970 2.000 1.920 1.930 599,416 -0.08(-3.98%)
Nov 16, 2020 2.050 2.050 1.960 2.010 723,541 -0.02(-0.99%)
Nov 13, 2020 1.900 2.040 1.890 2.030 1,030,400 +0.14(+7.41%)
Nov 12, 2020 1.900 1.930 1.870 1.890 409,132 -0.01(-0.53%)
Nov 11, 2020 1.870 1.950 1.870 1.900 439,449 -0.06(-3.06%)
Nov 10, 2020 1.910 1.990 1.850 1.960 620,497 +0.05(+2.62%)
Nov 09, 2020 2.050 2.060 1.880 1.910 1,474,485 -0.13(-6.37%)
Nov 06, 2020 2.030 2.070 2.000 2.040 547,100 -0.02(-0.97%)
Nov 05, 2020 2.030 2.080 2.020 2.060 425,851 +0.04(+1.98%)
Nov 04, 2020 2.040 2.116 2.020 2.020 410,368 -0.03(-1.46%)
Nov 03, 2020 2.100 2.100 2.030 2.050 590,670 +0.07(+3.54%)
Nov 02, 2020 2.010 2.060 1.970 1.980 687,096 -0.09(-4.35%)
Oct 30, 2020 1.980 2.130 1.952 2.070 1,390,200 +0.07(+3.50%)
Oct 29, 2020 2.040 2.050 1.970 2.000 493,016 -0.01(-0.50%)
Oct 28, 2020 2.060 2.060 2.000 2.010 801,234 -0.08(-3.83%)
Oct 27, 2020 2.060 2.160 2.050 2.090 716,044 +0.01(+0.48%)
Oct 26, 2020 2.250 2.250 2.050 2.080 834,575 -0.02(-0.95%)
Oct 23, 2020 2.100 2.130 2.050 2.100 684,100 +0.02(+0.96%)
Oct 22, 2020 2.110 2.140 2.050 2.080 819,701 -0.06(-2.80%)
Oct 21, 2020 2.200 2.210 2.080 2.140 869,586 -0.08(-3.60%)
Oct 20, 2020 2.280 2.300 2.140 2.220 1,126,268 -0.05(-2.20%)
Oct 19, 2020 2.290 2.340 2.260 2.270 712,730 +0.00(+0.00%)
Oct 16, 2020 2.370 2.370 2.253 2.270 708,700 -0.04(-1.73%)
Oct 15, 2020 2.300 2.370 2.260 2.310 1,130,763 -0.14(-5.71%)
Oct 14, 2020 2.430 2.530 2.310 2.450 3,032,623 +0.08(+3.38%)
Oct 13, 2020 2.200 2.430 2.200 2.370 3,208,101 +0.22(+10.23%)
Oct 12, 2020 2.220 2.250 2.120 2.150 850,672 -0.09(-4.02%)
Oct 09, 2020 2.210 2.280 2.200 2.240 690,800 +0.01(+0.45%)
Oct 08, 2020 2.350 2.350 2.200 2.230 720,493 -0.07(-3.04%)
Oct 07, 2020 2.310 2.340 2.260 2.300 979,307 +0.01(+0.44%)
Oct 06, 2020 2.410 2.420 2.240 2.290 1,886,807 +0.05(+2.23%)
Oct 05, 2020 2.260 2.280 2.210 2.240 764,770 +0.03(+1.36%)
Oct 02, 2020 2.100 2.210 2.070 2.210 924,400 +0.10(+4.74%)
Oct 01, 2020 2.150 2.190 2.100 2.110 567,212 -0.04(-1.86%)
Sep 30, 2020 2.100 2.180 2.100 2.150 533,959 +0.03(+1.42%)
Sep 29, 2020 2.220 2.220 2.110 2.120 841,672 -0.08(-3.64%)
Sep 28, 2020 2.250 2.290 2.100 2.200 1,066,106 +0.05(+2.33%)
Sep 25, 2020 2.000 2.200 1.991 2.150 1,508,000 +0.12(+5.91%)
Sep 24, 2020 2.130 2.140 1.970 2.030 2,615,124 -0.24(-10.57%)
Sep 23, 2020 2.410 2.490 2.200 2.270 5,217,944 -0.27(-10.63%)
Sep 22, 2020 2.360 2.740 2.260 2.540 52,405,352 +0.50(+24.51%)
Sep 21, 2020 2.040 2.060 1.930 2.040 794,460 -0.05(-2.39%)
Sep 18, 2020 1.980 2.090 1.980 2.090 1,161,600 +0.03(+1.46%)
Sep 17, 2020 1.940 2.070 1.920 2.060 1,333,529 +0.09(+4.57%)
Sep 16, 2020 2.070 2.080 1.870 1.970 1,508,542 -0.01(-0.51%)
Sep 15, 2020 1.950 2.120 1.880 1.980 2,238,325 +0.06(+3.13%)
Sep 14, 2020 1.800 1.970 1.780 1.920 1,633,740 +0.15(+8.47%)
Sep 11, 2020 1.810 1.840 1.760 1.770 1,083,200 -0.07(-3.80%)
Sep 10, 2020 1.950 1.970 1.810 1.840 1,150,254 -0.07(-3.66%)
Sep 09, 2020 2.020 2.020 1.900 1.910 1,071,918 +0.01(+0.53%)
Sep 08, 2020 1.700 2.090 1.660 1.900 4,349,353 +0.13(+7.34%)
Sep 04, 2020 1.860 1.880 1.600 1.770 2,801,500 -0.07(-3.80%)
Sep 03, 2020 2.050 2.050 1.820 1.840 2,837,406 -0.19(-9.36%)
Sep 02, 2020 2.190 2.190 2.010 2.030 2,195,641 -0.19(-8.56%)
Sep 01, 2020 2.200 2.220 2.110 2.220 1,325,343 -0.03(-1.33%)
Aug 31, 2020 2.340 2.350 2.250 2.250 1,196,875 -0.14(-5.86%)
Aug 28, 2020 2.210 2.390 2.210 2.390 1,337,100 -0.04(-1.65%)
Aug 27, 2020 2.490 2.550 2.200 2.430 17,495,304 +0.31(+14.62%)
Aug 26, 2020 2.170 2.260 2.120 2.120 1,301,667 -0.05(-2.30%)
Aug 25, 2020 2.090 2.210 2.070 2.170 1,630,935 +0.05(+2.36%)
Aug 24, 2020 2.350 2.380 2.080 2.120 3,200,928 -0.28(-11.67%)
Aug 21, 2020 2.390 2.520 2.310 2.400 3,420,900 +0.06(+2.56%)
Aug 20, 2020 2.360 2.390 2.210 2.340 3,175,546 -0.09(-3.70%)
Aug 19, 2020 2.480 2.500 2.320 2.430 3,826,187 -0.13(-5.08%)
Aug 18, 2020 2.530 2.640 2.470 2.560 2,893,264 +0.03(+1.19%)
Aug 17, 2020 2.700 2.700 2.500 2.530 2,671,427 -0.02(-0.78%)
Aug 14, 2020 2.550 2.630 2.440 2.550 3,524,100 +0.01(+0.39%)
Aug 13, 2020 2.440 2.650 2.410 2.540 3,008,805 +0.03(+1.20%)
Aug 12, 2020 2.770 2.830 2.400 2.510 6,221,714 -0.26(-9.39%)
Aug 11, 2020 3.040 3.070 2.750 2.770 4,877,054 -0.30(-9.77%)
Aug 10, 2020 3.010 3.110 2.950 3.070 2,507,800 +0.08(+2.68%)
Aug 07, 2020 2.870 3.100 2.815 2.990 6,559,300 +0.07(+2.40%)
Aug 06, 2020 2.880 3.020 2.870 2.920 3,785,098 -0.01(-0.34%)
Aug 05, 2020 2.800 2.950 2.730 2.930 5,334,362 +0.14(+5.02%)
Aug 04, 2020 2.850 2.860 2.720 2.790 3,808,994 -0.04(-1.41%)
Aug 03, 2020 2.880 3.030 2.810 2.830 5,439,654 -0.09(-3.08%)
Jul 31, 2020 2.850 3.040 2.730 2.920 3,939,600 +0.15(+5.42%)
Jul 30, 2020 2.860 2.910 2.670 2.770 5,238,223 -0.16(-5.46%)
Jul 29, 2020 3.130 3.160 2.900 2.930 4,581,051 -0.19(-6.09%)
Jul 28, 2020 3.150 3.210 3.060 3.120 2,997,928 -0.10(-3.11%)
Jul 27, 2020 3.130 3.330 3.060 3.220 4,962,540 +0.15(+4.89%)
Jul 24, 2020 3.010 3.160 2.810 3.070 4,434,700 +0.00(+0.00%)
Jul 23, 2020 3.270 3.330 3.050 3.070 4,659,114 -0.16(-4.95%)
Jul 22, 2020 3.350 3.570 3.130 3.230 6,354,402 -0.26(-7.45%)
Jul 21, 2020 3.700 3.780 3.350 3.490 10,660,305 -0.39(-10.05%)
Jul 20, 2020 3.200 4.300 3.180 3.880 40,329,592 +0.84(+27.63%)
Jul 17, 2020 3.170 3.170 2.910 3.040 8,013,900 -0.08(-2.56%)
Jul 16, 2020 2.760 3.400 2.730 3.120 27,151,668 +0.29(+10.25%)
Jul 15, 2020 2.560 3.150 2.530 2.830 24,549,160 +0.23(+8.85%)
Jul 14, 2020 2.510 2.600 2.410 2.600 3,325,020 +0.08(+3.17%)
Jul 13, 2020 2.560 2.640 2.470 2.520 4,198,039 -0.05(-1.95%)
Jul 10, 2020 2.630 2.650 2.550 2.570 2,759,100 -0.10(-3.75%)
Jul 09, 2020 2.720 2.800 2.520 2.670 9,511,298 +0.05(+1.91%)
Jul 08, 2020 2.570 2.680 2.450 2.620 5,395,078 +0.07(+2.75%)
Jul 07, 2020 2.420 2.570 2.380 2.550 4,911,811 +0.05(+2.00%)
Jul 06, 2020 2.550 2.580 2.430 2.500 4,219,034 +0.07(+2.88%)
Jul 02, 2020 2.400 2.440 2.360 2.430 1,811,300 -0.01(-0.41%)
Jul 01, 2020 2.400 2.470 2.340 2.440 2,934,149 -0.04(-1.61%)
Jun 30, 2020 2.490 2.500 2.400 2.480 3,152,334 -0.08(-3.13%)
Jun 29, 2020 2.510 2.640 2.450 2.560 4,676,494 -0.15(-5.54%)
Jun 26, 2020 2.700 2.830 2.470 2.710 12,336,300 +0.21(+8.40%)
Jun 25, 2020 2.260 2.550 2.260 2.500 6,018,261 +0.23(+10.13%)
Jun 24, 2020 2.340 2.360 2.250 2.270 2,637,095 -0.10(-4.22%)
Jun 23, 2020 2.260 2.400 2.160 2.370 3,646,644 +0.05(+2.16%)
Jun 22, 2020 2.350 2.360 2.260 2.320 1,299,960 -0.03(-1.28%)
Jun 19, 2020 2.390 2.408 2.300 2.350 2,015,900 -0.06(-2.49%)
Jun 18, 2020 2.360 2.570 2.360 2.410 2,909,726 -0.02(-0.82%)
Jun 17, 2020 2.400 2.490 2.360 2.430 1,651,056 +0.03(+1.25%)
Jun 16, 2020 2.470 2.520 2.360 2.400 3,287,720 -0.18(-6.98%)
Jun 15, 2020 2.570 2.580 2.430 2.580 2,793,408 -0.01(-0.39%)
Jun 12, 2020 2.700 2.700 2.470 2.590 3,734,700 +0.00(+0.00%)
Jun 11, 2020 2.760 2.850 2.530 2.590 6,407,390 -0.20(-7.17%)
Jun 10, 2020 2.970 2.970 2.710 2.790 4,877,401 +0.03(+1.09%)
Jun 09, 2020 2.710 2.850 2.600 2.760 3,873,680 +0.07(+2.60%)
Jun 08, 2020 2.600 2.770 2.570 2.690 4,581,937 +0.14(+5.49%)
Jun 05, 2020 2.600 2.640 2.450 2.550 3,420,500 -0.11(-4.14%)
Jun 04, 2020 2.430 2.700 2.340 2.660 4,492,632 +0.14(+5.56%)
Jun 03, 2020 2.600 2.610 2.450 2.520 2,725,635 -0.17(-6.32%)
Jun 02, 2020 2.690 2.730 2.550 2.690 2,949,442 -0.09(-3.24%)
Jun 01, 2020 2.870 2.890 2.590 2.780 4,365,991 -0.02(-0.71%)
May 29, 2020 2.770 2.850 2.470 2.800 10,815,600 +0.30(+12.00%)
May 28, 2020 2.290 2.500 2.250 2.500 4,569,637 +0.16(+6.84%)
May 27, 2020 2.340 2.380 2.220 2.340 2,021,572 -0.06(-2.50%)
May 26, 2020 2.430 2.430 2.300 2.400 1,972,458 +0.03(+1.27%)
May 22, 2020 2.390 2.450 2.310 2.370 1,411,400 +0.01(+0.42%)
May 21, 2020 2.390 2.410 2.280 2.360 1,639,235 -0.06(-2.48%)
May 20, 2020 2.500 2.510 2.380 2.420 1,521,060 -0.04(-1.63%)
May 19, 2020 2.530 2.540 2.420 2.460 1,521,231 -0.11(-4.28%)
May 18, 2020 2.480 2.850 2.210 2.570 4,317,124 +0.01(+0.39%)
May 15, 2020 2.680 2.770 2.500 2.560 5,036,200 -0.38(-12.93%)
May 14, 2020 3.230 3.450 2.700 2.940 36,852,096 +0.59(+25.11%)
May 13, 2020 2.490 2.680 2.160 2.350 6,698,334 -0.05(-2.08%)
May 12, 2020 2.350 2.550 2.240 2.400 5,088,389 +0.10(+4.35%)
May 11, 2020 2.150 2.340 2.090 2.300 3,031,756 +0.15(+6.98%)
May 08, 2020 2.110 2.220 2.060 2.150 1,895,400 +0.08(+3.86%)
May 07, 2020 2.000 2.070 1.950 2.070 1,276,144 +0.09(+4.55%)
May 06, 2020 2.020 2.050 1.960 1.980 963,006 -0.04(-1.98%)
May 05, 2020 2.150 2.150 1.960 2.020 1,546,300 -0.11(-5.16%)
May 04, 2020 1.960 2.150 1.950 2.130 1,708,945 +0.11(+5.45%)
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.