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

Liveperson Inc (NQ: LPSN )

0.6762 +0.0011 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2015 9.550 9.580 9.300 9.400 473,711 -0.20(-2.08%)
Apr 29, 2015 9.710 9.710 9.560 9.600 151,603 -0.21(-2.14%)
Apr 28, 2015 9.520 9.830 9.520 9.810 241,828 +0.26(+2.72%)
Apr 27, 2015 9.500 9.680 9.490 9.550 398,936 +0.05(+0.53%)
Apr 24, 2015 9.430 9.630 9.390 9.500 329,301 +0.09(+0.96%)
Apr 23, 2015 9.390 9.490 9.370 9.410 208,325 +0.04(+0.43%)
Apr 22, 2015 9.050 9.420 9.050 9.370 379,656 +0.31(+3.42%)
Apr 21, 2015 9.860 9.866 8.990 9.060 868,100 -0.73(-7.46%)
Apr 20, 2015 9.810 9.915 9.750 9.790 185,852 -0.02(-0.20%)
Apr 17, 2015 9.890 9.910 9.750 9.810 250,216 -0.16(-1.60%)
Apr 16, 2015 9.930 10.35 9.930 9.970 435,142 +0.04(+0.40%)
Apr 15, 2015 10.08 10.16 9.580 9.930 1,026,012 -0.15(-1.49%)
Apr 14, 2015 9.930 10.14 9.850 10.08 283,990 +0.12(+1.20%)
Apr 13, 2015 10.07 10.15 9.710 9.960 300,285 -0.12(-1.19%)
Apr 10, 2015 10.12 10.20 9.960 10.08 168,490 +0.00(+0.00%)
Apr 09, 2015 10.10 10.18 9.990 10.08 136,409 -0.01(-0.10%)
Apr 08, 2015 10.09 10.22 10.02 10.09 275,039 +0.06(+0.60%)
Apr 07, 2015 10.28 10.41 10.03 10.03 240,322 -0.25(-2.43%)
Apr 06, 2015 10.05 10.39 10.05 10.28 232,328 +0.26(+2.59%)
Apr 02, 2015 9.940 10.02 10.02 10.02 388,600 +0.08(+0.80%)
Apr 01, 2015 10.19 10.25 9.870 9.940 226,961 -0.29(-2.88%)
Mar 31, 2015 10.65 10.65 10.23 10.23 210,978 -0.50(-4.61%)
Mar 30, 2015 10.77 10.85 10.54 10.73 227,338 -0.03(-0.28%)
Mar 27, 2015 10.94 11.00 10.69 10.76 156,157 -0.15(-1.37%)
Mar 26, 2015 10.66 10.92 10.60 10.91 252,930 +0.14(+1.30%)
Mar 25, 2015 10.88 10.88 10.69 10.77 255,758 -0.07(-0.65%)
Mar 24, 2015 10.83 11.03 10.80 10.84 275,305 -0.02(-0.18%)
Mar 23, 2015 10.87 10.97 10.72 10.86 407,038 -0.14(-1.27%)
Mar 20, 2015 11.41 11.41 10.86 11.00 442,194 -0.33(-2.91%)
Mar 19, 2015 10.84 11.35 10.81 11.33 172,013 +0.37(+3.33%)
Mar 18, 2015 10.99 11.04 10.83 10.96 264,263 -0.10(-0.86%)
Mar 17, 2015 11.25 11.25 10.93 11.06 286,848 -0.24(-2.12%)
Mar 16, 2015 11.24 11.41 11.13 11.30 237,983 +0.08(+0.71%)
Mar 13, 2015 11.34 11.48 11.16 11.22 227,127 -0.11(-0.97%)
Mar 12, 2015 11.07 11.35 11.00 11.33 229,139 +0.23(+2.07%)
Mar 11, 2015 11.01 11.15 10.97 11.10 184,254 +0.06(+0.59%)
Mar 10, 2015 11.36 11.36 11.02 11.04 224,938 -0.38(-3.29%)
Mar 09, 2015 11.29 11.51 11.18 11.41 240,942 +0.13(+1.15%)
Mar 06, 2015 11.43 11.52 11.28 11.28 185,078 -0.24(-2.08%)
Mar 05, 2015 11.41 11.53 11.35 11.52 137,683 +0.13(+1.19%)
Mar 04, 2015 11.37 11.54 11.45 11.38 179,529 -0.06(-0.57%)
Mar 03, 2015 11.53 11.58 11.21 11.45 290,818 -0.08(-0.69%)
Mar 02, 2015 11.56 11.77 11.48 11.53 161,049 -0.01(-0.04%)
Feb 27, 2015 11.53 11.74 11.52 11.54 232,766 -0.06(-0.56%)
Feb 26, 2015 11.48 11.73 11.48 11.60 186,471 +0.20(+1.75%)
Feb 25, 2015 11.43 11.51 11.35 11.40 154,631 +0.02(+0.18%)
Feb 24, 2015 11.27 11.43 11.26 11.38 195,805 +0.10(+0.89%)
Feb 23, 2015 11.40 11.49 11.15 11.28 286,995 -0.16(-1.40%)
Feb 20, 2015 11.43 11.46 11.28 11.44 245,456 +0.04(+0.35%)
Feb 19, 2015 11.37 11.60 11.29 11.40 398,932 +0.13(+1.15%)
Feb 18, 2015 11.04 11.27 10.87 11.27 329,610 +0.42(+3.87%)
Feb 17, 2015 10.93 11.10 10.80 10.85 408,015 +0.11(+1.02%)
Feb 13, 2015 10.35 10.74 10.74 10.74 430,200 +0.38(+3.67%)
Feb 12, 2015 10.32 10.44 9.210 10.36 1,099,239 -0.09(-0.86%)
Feb 11, 2015 10.40 10.51 10.37 10.45 623,264 -0.02(-0.19%)
Feb 10, 2015 10.61 10.70 10.44 10.47 538,422 -0.01(-0.10%)
Feb 09, 2015 10.40 10.55 10.33 10.48 546,036 +0.05(+0.48%)
Feb 06, 2015 10.52 10.65 10.40 10.43 459,411 -0.04(-0.38%)
Feb 05, 2015 10.59 10.87 10.46 10.47 590,034 -0.06(-0.57%)
Feb 04, 2015 10.72 10.80 10.50 10.53 392,283 -0.23(-2.14%)
Feb 03, 2015 10.75 10.82 10.69 10.76 331,238 +0.07(+0.65%)
Feb 02, 2015 10.65 10.71 10.48 10.69 311,330 -0.01(-0.09%)
Jan 30, 2015 10.52 10.93 10.50 10.70 407,525 +0.09(+0.85%)
Jan 29, 2015 11.01 11.01 10.57 10.61 557,747 -0.37(-3.37%)
Jan 28, 2015 11.08 11.13 10.70 10.98 324,402 -0.05(-0.45%)
Jan 27, 2015 11.20 11.39 11.00 11.03 304,092 -0.17(-1.52%)
Jan 26, 2015 11.24 11.34 11.10 11.20 290,951 +0.06(+0.54%)
Jan 23, 2015 10.87 11.33 10.86 11.14 337,035 +0.27(+2.48%)
Jan 22, 2015 10.86 11.00 10.62 10.87 875,541 +0.06(+0.56%)
Jan 21, 2015 10.79 11.09 10.75 10.81 349,280 -0.05(-0.46%)
Jan 20, 2015 11.21 11.26 10.83 10.86 396,596 -0.37(-3.29%)
Jan 16, 2015 10.95 11.56 10.95 11.23 500,682 +0.25(+2.28%)
Jan 15, 2015 12.50 12.50 10.52 10.98 1,830,843 -1.60(-12.72%)
Jan 14, 2015 12.48 12.69 12.32 12.58 147,786 -0.10(-0.79%)
Jan 13, 2015 12.67 12.99 12.52 12.68 373,601 +0.13(+1.08%)
Jan 12, 2015 12.50 12.58 12.21 12.54 198,979 +0.02(+0.12%)
Jan 09, 2015 12.71 12.79 12.51 12.53 159,917 -0.22(-1.73%)
Jan 08, 2015 12.58 12.85 12.51 12.75 401,632 +0.22(+1.76%)
Jan 07, 2015 12.88 12.88 12.44 12.53 188,490 -0.27(-2.11%)
Jan 06, 2015 12.79 13.02 12.37 12.80 385,556 -0.05(-0.39%)
Jan 05, 2015 13.39 13.58 12.68 12.85 495,090 -0.81(-5.93%)
Jan 02, 2015 14.13 14.27 13.36 13.66 221,117 -0.44(-3.12%)
Dec 31, 2014 13.69 14.10 14.10 14.10 288,300 +0.50(+3.68%)
Dec 30, 2014 13.64 13.76 13.33 13.60 151,059 -0.14(-1.02%)
Dec 29, 2014 13.93 13.95 13.68 13.74 206,944 -0.35(-2.48%)
Dec 26, 2014 13.96 14.14 13.95 14.09 147,928 +0.10(+0.71%)
Dec 24, 2014 13.93 13.99 13.99 13.99 182,800 -0.01(-0.07%)
Dec 23, 2014 13.97 14.15 13.88 14.00 257,420 +0.01(+0.07%)
Dec 22, 2014 14.18 14.31 13.85 13.99 203,942 -0.12(-0.85%)
Dec 19, 2014 14.22 14.41 13.93 14.11 856,801 -0.13(-0.91%)
Dec 18, 2014 14.41 14.52 14.12 14.24 348,769 -0.08(-0.56%)
Dec 17, 2014 14.09 14.51 14.00 14.32 533,230 +0.21(+1.49%)
Dec 16, 2014 13.60 14.31 13.51 14.11 375,545 +0.43(+3.14%)
Dec 15, 2014 13.59 13.80 13.39 13.68 272,678 +0.03(+0.22%)
Dec 12, 2014 13.27 13.91 13.11 13.65 191,081 +0.24(+1.79%)
Dec 11, 2014 13.37 13.84 13.34 13.41 136,139 +0.10(+0.75%)
Dec 10, 2014 13.86 13.92 13.27 13.31 190,387 -0.53(-3.83%)
Dec 09, 2014 13.08 13.98 13.01 13.84 274,410 +0.59(+4.45%)
Dec 08, 2014 13.63 13.73 13.13 13.25 173,436 -0.41(-3.00%)
Dec 05, 2014 13.46 13.75 13.46 13.66 158,870 +0.20(+1.49%)
Dec 04, 2014 13.36 13.63 13.20 13.46 160,939 +0.06(+0.45%)
Dec 03, 2014 13.36 13.63 13.10 13.40 183,829 +0.06(+0.45%)
Dec 02, 2014 13.06 13.49 12.96 13.34 205,127 +0.24(+1.83%)
Dec 01, 2014 12.94 13.29 12.70 13.10 234,655 +0.16(+1.24%)
Nov 28, 2014 13.62 13.62 12.87 12.94 169,703 -0.64(-4.71%)
Nov 26, 2014 13.23 13.58 13.58 13.58 170,900 +0.38(+2.88%)
Nov 25, 2014 12.86 13.28 12.80 13.20 214,534 +0.25(+1.93%)
Nov 24, 2014 12.75 13.04 12.75 12.95 215,917 +0.07(+0.54%)
Nov 21, 2014 13.23 13.50 12.77 12.88 261,622 -0.18(-1.38%)
Nov 20, 2014 12.84 13.15 12.82 13.06 189,591 +0.07(+0.54%)
Nov 19, 2014 13.77 13.78 12.93 12.99 267,589 -0.83(-6.01%)
Nov 18, 2014 13.77 13.92 13.63 13.82 172,249 +0.01(+0.07%)
Nov 17, 2014 13.92 13.99 13.61 13.81 218,284 -0.15(-1.07%)
Nov 14, 2014 13.91 14.06 13.85 13.96 176,960 +0.07(+0.50%)
Nov 13, 2014 14.16 14.30 13.79 13.89 299,679 -0.47(-3.27%)
Nov 12, 2014 14.37 14.44 14.17 14.36 254,995 -0.07(-0.49%)
Nov 11, 2014 14.16 14.59 14.09 14.43 296,359 +0.18(+1.26%)
Nov 10, 2014 13.91 14.27 13.80 14.25 378,550 +0.55(+4.01%)
Nov 07, 2014 13.94 14.06 13.68 13.70 399,169 -0.24(-1.72%)
Nov 06, 2014 12.72 14.04 11.82 13.94 1,036,780 +0.49(+3.64%)
Nov 05, 2014 13.81 14.04 13.38 13.45 573,764 -0.39(-2.82%)
Nov 04, 2014 13.85 13.98 13.73 13.84 238,098 -0.09(-0.65%)
Nov 03, 2014 14.35 14.35 13.81 13.93 310,524 -0.47(-3.26%)
Oct 31, 2014 14.49 14.70 14.32 14.40 455,829 +0.02(+0.14%)
Oct 30, 2014 14.08 14.48 14.02 14.38 174,089 +0.21(+1.48%)
Oct 29, 2014 14.46 14.47 14.10 14.17 171,289 -0.25(-1.73%)
Oct 28, 2014 13.73 14.45 13.70 14.42 324,049 +0.75(+5.49%)
Oct 27, 2014 13.63 13.72 13.69 13.67 161,901 -0.02(-0.15%)
Oct 24, 2014 13.64 13.75 13.44 13.69 151,777 +0.10(+0.74%)
Oct 23, 2014 13.50 13.74 13.44 13.59 155,344 +0.20(+1.49%)
Oct 22, 2014 13.80 13.84 13.35 13.39 217,134 -0.45(-3.25%)
Oct 21, 2014 13.79 13.92 13.67 13.84 129,355 +0.08(+0.58%)
Oct 20, 2014 13.80 13.83 13.69 13.76 279,570 -0.17(-1.22%)
Oct 17, 2014 14.55 14.60 13.89 13.93 336,696 -0.42(-2.89%)
Oct 16, 2014 14.17 14.59 13.94 14.35 321,905 -0.02(-0.17%)
Oct 15, 2014 13.78 14.44 13.50 14.37 277,841 +0.44(+3.16%)
Oct 14, 2014 13.91 14.31 13.81 13.93 309,281 +0.16(+1.16%)
Oct 13, 2014 13.71 13.94 13.45 13.77 404,286 +0.04(+0.29%)
Oct 10, 2014 13.78 14.03 13.50 13.73 523,962 -0.13(-0.94%)
Oct 09, 2014 14.08 14.46 13.80 13.86 837,933 +0.21(+1.54%)
Oct 08, 2014 13.18 13.67 12.96 13.65 473,737 +0.40(+3.02%)
Oct 07, 2014 12.66 13.29 12.58 13.25 652,583 +0.52(+4.08%)
Oct 06, 2014 12.86 12.95 12.67 12.73 142,522 -0.06(-0.47%)
Oct 03, 2014 12.76 13.05 12.67 12.79 165,402 +0.09(+0.71%)
Oct 02, 2014 12.41 12.76 12.37 12.70 156,030 +0.25(+2.01%)
Oct 01, 2014 12.55 12.62 12.43 12.45 376,901 -0.14(-1.11%)
Sep 30, 2014 12.63 12.72 12.53 12.59 535,152 -0.07(-0.55%)
Sep 29, 2014 12.55 12.66 12.52 12.66 230,849 +0.02(+0.16%)
Sep 26, 2014 12.57 12.66 12.48 12.64 192,401 +0.08(+0.64%)
Sep 25, 2014 12.71 12.71 12.45 12.56 328,628 -0.11(-0.87%)
Sep 24, 2014 12.50 12.70 12.41 12.67 164,301 +0.17(+1.36%)
Sep 23, 2014 12.54 12.74 12.41 12.50 226,150 -0.12(-0.95%)
Sep 22, 2014 12.76 12.78 12.46 12.62 327,509 -0.16(-1.25%)
Sep 19, 2014 12.99 13.04 12.60 12.78 712,693 -0.17(-1.31%)
Sep 18, 2014 12.89 13.08 12.82 12.95 277,258 +0.14(+1.09%)
Sep 17, 2014 12.70 12.89 12.69 12.81 228,297 +0.15(+1.18%)
Sep 16, 2014 12.51 12.70 12.42 12.66 228,267 +0.05(+0.40%)
Sep 15, 2014 12.91 12.91 12.57 12.61 264,402 -0.32(-2.47%)
Sep 12, 2014 13.05 13.20 12.79 12.93 253,861 -0.14(-1.07%)
Sep 11, 2014 13.01 13.14 12.92 13.07 151,252 -0.06(-0.46%)
Sep 10, 2014 12.92 13.13 12.81 13.13 151,747 +0.23(+1.78%)
Sep 09, 2014 13.02 13.03 12.79 12.90 251,768 -0.18(-1.38%)
Sep 08, 2014 13.16 13.24 12.96 13.08 196,384 +0.11(+0.85%)
Sep 05, 2014 12.83 13.01 12.78 12.97 145,406 +0.08(+0.62%)
Sep 04, 2014 13.17 13.20 12.83 12.89 171,594 -0.28(-2.13%)
Sep 03, 2014 13.13 13.27 13.11 13.17 318,340 +0.08(+0.61%)
Sep 02, 2014 13.16 13.19 12.92 13.09 264,001 +0.18(+1.39%)
Aug 29, 2014 12.79 12.91 12.91 12.91 164,800 +0.13(+1.02%)
Aug 28, 2014 12.75 13.11 12.72 12.78 249,386 -0.04(-0.31%)
Aug 27, 2014 12.96 12.99 12.80 12.82 179,459 -0.03(-0.23%)
Aug 26, 2014 12.67 12.86 12.58 12.85 250,729 +0.25(+1.98%)
Aug 25, 2014 12.86 12.86 12.54 12.60 174,162 -0.23(-1.79%)
Aug 22, 2014 12.85 12.95 12.85 12.83 163,303 -0.02(-0.16%)
Aug 21, 2014 12.72 12.91 12.61 12.85 189,319 +0.12(+0.94%)
Aug 20, 2014 12.96 12.96 12.62 12.73 227,984 -0.22(-1.70%)
Aug 19, 2014 12.99 13.23 12.92 12.95 262,842 +0.04(+0.31%)
Aug 18, 2014 12.89 12.94 12.85 12.91 281,106 +0.10(+0.78%)
Aug 15, 2014 12.87 12.97 12.66 12.81 516,831 +0.09(+0.71%)
Aug 14, 2014 12.68 12.74 12.58 12.72 378,898 -0.01(-0.08%)
Aug 13, 2014 12.48 12.82 12.38 12.73 572,494 +0.28(+2.25%)
Aug 12, 2014 12.71 12.71 12.43 12.45 396,201 -0.33(-2.58%)
Aug 11, 2014 12.60 12.92 12.53 12.78 310,196 +0.20(+1.59%)
Aug 08, 2014 12.47 12.69 12.36 12.58 544,568 +0.15(+1.21%)
Aug 07, 2014 12.90 12.94 12.28 12.43 664,890 -0.59(-4.53%)
Aug 06, 2014 12.47 13.14 12.40 13.02 685,980 +0.39(+3.09%)
Aug 05, 2014 12.44 12.72 12.23 12.63 615,741 +0.12(+0.96%)
Aug 04, 2014 12.12 12.53 12.06 12.51 880,570 +0.32(+2.63%)
Aug 01, 2014 11.75 12.25 11.63 12.19 1,135,026 +0.41(+3.48%)
Jul 31, 2014 11.55 12.43 11.52 11.78 4,050,307 +1.62(+15.94%)
Jul 30, 2014 9.770 10.22 9.770 10.16 627,889 +0.49(+5.07%)
Jul 29, 2014 9.700 9.770 9.640 9.670 177,802 -0.02(-0.21%)
Jul 28, 2014 9.740 9.830 9.520 9.690 270,540 -0.06(-0.62%)
Jul 25, 2014 9.740 9.870 9.640 9.750 244,819 -0.06(-0.61%)
Jul 24, 2014 10.08 10.11 9.790 9.810 250,365 -0.24(-2.39%)
Jul 23, 2014 10.16 10.17 9.970 10.05 355,250 -0.11(-1.08%)
Jul 22, 2014 10.06 10.19 9.980 10.16 272,804 +0.12(+1.20%)
Jul 21, 2014 9.830 10.22 9.830 10.04 381,649 +0.13(+1.31%)
Jul 18, 2014 9.650 10.00 9.650 9.910 323,734 +0.24(+2.48%)
Jul 17, 2014 9.610 9.700 9.540 9.670 364,577 +0.20(+2.11%)
Jul 16, 2014 9.660 9.710 9.410 9.470 331,436 -0.13(-1.35%)
Jul 15, 2014 9.770 9.830 9.480 9.600 271,563 -0.22(-2.24%)
Jul 14, 2014 10.14 10.25 9.790 9.820 203,233 -0.19(-1.90%)
Jul 11, 2014 9.830 10.04 9.810 10.01 266,439 +0.15(+1.52%)
Jul 10, 2014 9.800 9.940 9.700 9.860 350,944 -0.15(-1.50%)
Jul 09, 2014 9.840 10.07 9.780 10.01 386,244 +0.25(+2.56%)
Jul 08, 2014 10.02 10.09 9.740 9.760 354,667 -0.35(-3.46%)
Jul 07, 2014 10.38 10.38 10.09 10.11 246,479 -0.38(-3.62%)
Jul 03, 2014 10.55 10.49 10.49 10.49 191,900 -0.06(-0.57%)
Jul 02, 2014 10.50 10.69 10.42 10.55 504,442 +0.05(+0.48%)
Jul 01, 2014 10.19 10.56 10.17 10.50 336,044 +0.35(+3.45%)
Jun 30, 2014 10.11 10.20 10.03 10.15 575,689 +0.07(+0.69%)
Jun 27, 2014 9.900 10.11 9.890 10.08 863,432 +0.11(+1.10%)
Jun 26, 2014 9.860 10.03 9.820 9.970 533,996 +0.15(+1.53%)
Jun 25, 2014 9.650 10.04 9.600 9.820 1,068,154 +0.07(+0.72%)
Jun 24, 2014 9.480 9.760 9.460 9.750 662,957 +0.32(+3.39%)
Jun 23, 2014 9.180 9.500 9.155 9.430 462,977 +0.28(+3.06%)
Jun 20, 2014 9.220 9.240 9.090 9.150 911,639 -0.04(-0.44%)
Jun 19, 2014 9.270 9.360 9.110 9.190 434,189 -0.09(-0.97%)
Jun 18, 2014 9.300 9.320 9.210 9.280 338,023 +0.00(+0.00%)
Jun 17, 2014 9.080 9.365 8.960 9.280 720,569 +0.18(+1.98%)
Jun 16, 2014 9.140 9.170 8.840 9.100 766,765 -0.09(-0.98%)
Jun 13, 2014 9.310 9.380 9.145 9.190 176,946 -0.09(-0.97%)
Jun 12, 2014 9.320 9.400 9.200 9.280 199,145 -0.06(-0.64%)
Jun 11, 2014 9.420 9.510 9.280 9.340 165,300 -0.16(-1.68%)
Jun 10, 2014 9.440 9.570 9.350 9.500 173,521 +0.12(+1.28%)
Jun 06, 2014 9.490 9.520 9.360 9.380 194,016 -0.06(-0.64%)
Jun 05, 2014 9.210 9.470 9.140 9.440 294,543 +0.28(+3.06%)
Jun 04, 2014 9.170 9.330 9.050 9.160 167,680 -0.04(-0.43%)
Jun 03, 2014 9.400 9.430 9.150 9.200 246,567 -0.24(-2.54%)
Jun 02, 2014 9.490 9.490 9.225 9.440 362,201 -0.08(-0.84%)
May 30, 2014 9.810 9.810 9.340 9.520 329,594 -0.24(-2.46%)
May 29, 2014 9.860 9.985 9.750 9.760 259,671 -0.09(-0.91%)
May 28, 2014 10.13 10.18 9.800 9.850 454,466 -0.27(-2.67%)
May 27, 2014 9.900 10.14 9.890 10.12 562,581 +0.23(+2.33%)
May 23, 2014 9.910 9.890 9.890 9.890 258,900 +0.02(+0.20%)
May 22, 2014 9.720 9.980 9.720 9.870 226,332 +0.16(+1.65%)
May 21, 2014 9.660 9.790 9.530 9.710 235,064 +0.11(+1.15%)
May 20, 2014 9.830 9.940 9.500 9.600 316,917 -0.29(-2.88%)
May 19, 2014 9.790 9.910 9.790 9.885 266,293 +0.04(+0.46%)
May 16, 2014 9.800 9.910 9.610 9.840 495,271 +0.09(+0.92%)
May 15, 2014 9.650 10.00 9.560 9.750 546,663 +0.11(+1.14%)
May 14, 2014 9.680 9.900 9.600 9.640 358,198 -0.06(-0.62%)
May 13, 2014 9.810 9.880 9.420 9.700 541,557 -0.06(-0.61%)
May 12, 2014 9.340 9.840 9.320 9.760 352,382 +0.46(+4.95%)
May 09, 2014 9.180 9.360 9.080 9.300 261,947 +0.09(+0.98%)
May 08, 2014 9.310 9.640 9.150 9.210 609,454 -0.08(-0.86%)
May 07, 2014 9.500 9.500 9.150 9.290 227,479 -0.20(-2.11%)
May 06, 2014 9.690 9.770 9.490 9.490 246,401 -0.24(-2.47%)
May 05, 2014 9.640 9.800 9.580 9.730 223,141 +0.01(+0.10%)
May 02, 2014 9.940 10.13 9.710 9.720 325,568 -0.21(-2.11%)
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.