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

Motorsport Games Inc Cl A (NQ: MSGM )

2.270 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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, 2024 2.400 2.400 2.250 2.250 7,950 -0.23(-9.27%)
Apr 29, 2024 2.500 2.500 2.410 2.480 5,338 -0.10(-3.88%)
Apr 26, 2024 2.480 2.580 2.385 2.580 8,565 +0.06(+2.38%)
Apr 25, 2024 2.550 2.619 2.480 2.520 11,971 -0.10(-3.82%)
Apr 24, 2024 2.530 2.725 2.530 2.620 35,666 +0.00(+0.00%)
Apr 23, 2024 2.670 2.670 2.550 2.620 9,605 +0.04(+1.55%)
Apr 22, 2024 2.680 2.710 2.540 2.580 8,086 -0.08(-3.01%)
Apr 19, 2024 2.450 2.670 2.392 2.660 14,072 +0.17(+6.83%)
Apr 18, 2024 2.330 2.520 2.300 2.490 116,448 +0.12(+5.06%)
Apr 17, 2024 2.430 2.440 2.300 2.370 29,392 -0.09(-3.66%)
Apr 16, 2024 2.550 2.551 2.320 2.460 70,115 -0.13(-5.02%)
Apr 15, 2024 2.790 2.905 2.540 2.590 39,781 -0.20(-7.17%)
Apr 12, 2024 2.910 3.200 2.650 2.790 120,688 -0.42(-13.08%)
Apr 11, 2024 3.000 3.500 2.890 3.210 449,119 +0.29(+9.93%)
Apr 10, 2024 2.590 3.200 2.480 2.920 860,875 +0.27(+10.19%)
Apr 09, 2024 2.210 4.160 2.210 2.650 12,088,505 +0.54(+25.59%)
Apr 08, 2024 2.000 2.260 2.000 2.110 10,820 +0.11(+5.50%)
Apr 05, 2024 2.120 2.120 2.000 2.000 9,498 -0.05(-2.44%)
Apr 04, 2024 2.080 2.110 2.040 2.050 5,425 -0.03(-1.44%)
Apr 03, 2024 2.120 2.143 2.040 2.080 6,121 -0.01(-0.48%)
Apr 02, 2024 2.050 2.170 2.050 2.090 15,186 -0.10(-4.78%)
Apr 01, 2024 2.180 2.250 2.090 2.195 19,194 +0.08(+4.03%)
Mar 28, 2024 2.110 2.155 2.110 2.110 3,909 +0.05(+2.43%)
Mar 27, 2024 2.190 2.194 2.020 2.060 10,523 -0.11(-5.06%)
Mar 26, 2024 2.190 2.190 2.130 2.170 8,967 -0.04(-1.82%)
Mar 25, 2024 2.215 2.250 2.165 2.210 2,161 +0.00(+0.00%)
Mar 22, 2024 2.110 2.300 2.110 2.210 5,150 -0.04(-1.78%)
Mar 21, 2024 2.107 2.250 2.107 2.250 6,566 +0.09(+4.12%)
Mar 20, 2024 2.168 2.200 2.160 2.161 3,286 -0.04(-1.77%)
Mar 19, 2024 2.160 2.260 2.160 2.200 3,037 +0.02(+0.92%)
Mar 18, 2024 2.180 2.290 2.144 2.180 9,975 +0.07(+3.32%)
Mar 15, 2024 2.150 2.200 2.100 2.110 16,465 +0.00(+0.00%)
Mar 14, 2024 2.150 2.200 2.100 2.110 5,894 -0.09(-4.14%)
Mar 13, 2024 2.130 2.220 2.121 2.201 10,601 +0.00(+0.05%)
Mar 12, 2024 2.230 2.280 2.140 2.200 18,967 +0.00(+0.00%)
Mar 11, 2024 2.200 2.250 2.200 2.200 5,297 -0.01(-0.45%)
Mar 08, 2024 2.320 2.380 2.210 2.210 9,615 -0.09(-3.91%)
Mar 07, 2024 2.270 2.300 2.259 2.300 4,069 +0.01(+0.44%)
Mar 06, 2024 2.220 2.316 2.220 2.290 4,472 -0.00(-0.20%)
Mar 05, 2024 2.330 2.440 2.241 2.295 6,213 +0.04(+1.97%)
Mar 04, 2024 2.230 2.359 2.230 2.250 7,176 +0.03(+1.36%)
Mar 01, 2024 2.340 2.370 2.220 2.220 6,863 +0.00(+0.00%)
Feb 29, 2024 2.340 2.340 2.220 2.220 17,252 -0.16(-6.72%)
Feb 28, 2024 2.277 2.400 2.277 2.380 5,970 +0.05(+2.16%)
Feb 27, 2024 2.350 2.527 2.230 2.330 33,051 -0.10(-4.13%)
Feb 26, 2024 2.390 2.440 2.390 2.430 5,566 +0.02(+0.83%)
Feb 23, 2024 2.730 2.740 2.360 2.410 19,582 -0.18(-6.95%)
Feb 22, 2024 2.670 2.710 2.520 2.590 14,988 -0.18(-6.49%)
Feb 21, 2024 2.620 2.870 2.610 2.770 10,443 +0.17(+6.54%)
Feb 20, 2024 2.590 3.000 2.560 2.600 65,151 +0.06(+2.36%)
Feb 16, 2024 2.630 2.846 2.520 2.540 8,410 -0.03(-1.17%)
Feb 15, 2024 2.400 3.050 2.295 2.570 110,255 +0.28(+12.23%)
Feb 14, 2024 2.250 2.310 2.230 2.290 15,962 +0.02(+0.88%)
Feb 13, 2024 2.400 2.400 2.250 2.270 8,306 -0.04(-1.73%)
Feb 12, 2024 2.480 2.480 2.250 2.310 24,756 -0.02(-0.86%)
Feb 09, 2024 2.310 2.330 2.275 2.330 19,458 +0.00(+0.00%)
Feb 08, 2024 2.450 2.600 2.300 2.330 29,865 -0.22(-8.63%)
Feb 07, 2024 2.830 2.830 2.320 2.550 27,446 +0.09(+3.66%)
Feb 06, 2024 2.840 2.840 2.430 2.460 2,650 -0.12(-4.65%)
Feb 05, 2024 2.560 2.580 2.427 2.580 2,197 +0.08(+3.20%)
Feb 02, 2024 2.660 2.680 2.480 2.500 2,512 -0.05(-1.96%)
Feb 01, 2024 2.500 2.550 2.500 2.550 2,647 +0.10(+4.04%)
Jan 31, 2024 2.718 2.747 2.420 2.451 6,719 +0.01(+0.45%)
Jan 30, 2024 2.480 2.820 2.420 2.440 11,094 -0.14(-5.43%)
Jan 29, 2024 2.500 2.600 2.500 2.580 1,790 +0.02(+0.59%)
Jan 26, 2024 2.670 2.856 2.507 2.565 3,889 -0.12(-4.65%)
Jan 25, 2024 2.500 2.705 2.400 2.690 15,710 -0.04(-1.51%)
Jan 24, 2024 2.600 2.882 2.500 2.731 10,107 -0.03(-1.01%)
Jan 23, 2024 2.740 2.870 2.540 2.759 3,418 +0.11(+4.31%)
Jan 22, 2024 2.740 2.740 2.620 2.645 3,854 +0.15(+5.80%)
Jan 19, 2024 2.620 2.740 2.500 2.500 6,887 +0.00(+0.00%)
Jan 18, 2024 2.500 2.590 2.410 2.500 13,859 +0.00(+0.00%)
Jan 17, 2024 2.564 2.625 2.500 2.500 8,182 -0.27(-9.75%)
Jan 16, 2024 2.600 3.050 2.590 2.770 3,683 -0.01(-0.36%)
Jan 12, 2024 2.580 2.780 2.560 2.780 8,172 +0.03(+1.09%)
Jan 11, 2024 2.840 2.840 2.640 2.750 15,423 -0.08(-2.83%)
Jan 10, 2024 3.110 3.110 2.730 2.830 10,233 -0.21(-6.76%)
Jan 09, 2024 2.800 3.035 2.700 3.035 3,014 +0.17(+5.94%)
Jan 08, 2024 2.770 2.960 2.635 2.865 6,490 +0.16(+5.72%)
Jan 05, 2024 2.758 2.840 2.634 2.710 2,842 -0.06(-1.99%)
Jan 04, 2024 2.810 2.810 2.700 2.765 8,781 +0.01(+0.18%)
Jan 03, 2024 2.630 2.760 2.630 2.760 2,404 -0.16(-5.32%)
Jan 02, 2024 3.010 3.080 2.575 2.915 35,765 -0.17(-5.66%)
Dec 29, 2023 3.230 3.290 2.889 3.090 34,179 -0.18(-5.50%)
Dec 28, 2023 3.220 3.690 3.120 3.270 89,773 +0.15(+4.81%)
Dec 27, 2023 2.650 3.355 2.590 3.120 106,716 +0.55(+21.40%)
Dec 26, 2023 2.610 2.620 2.500 2.570 38,105 -0.09(-3.38%)
Dec 22, 2023 2.900 3.026 2.590 2.660 78,651 -0.24(-8.28%)
Dec 21, 2023 2.410 3.149 2.233 2.900 125,083 +0.60(+25.92%)
Dec 20, 2023 2.490 2.490 2.302 2.303 15,723 -0.19(-7.51%)
Dec 19, 2023 2.456 2.490 2.350 2.490 9,286 +0.12(+4.92%)
Dec 18, 2023 2.380 2.500 2.220 2.373 23,030 +0.00(+0.14%)
Dec 15, 2023 2.180 2.400 2.140 2.370 33,735 +0.19(+8.72%)
Dec 14, 2023 2.170 2.300 2.170 2.180 15,996 -0.02(-0.77%)
Dec 13, 2023 2.300 2.300 2.180 2.197 9,751 -0.06(-2.57%)
Dec 12, 2023 2.420 2.475 2.100 2.255 37,269 -0.22(-8.89%)
Dec 11, 2023 2.400 2.550 2.400 2.475 3,631 +0.06(+2.27%)
Dec 08, 2023 2.450 2.592 2.420 2.420 6,196 -0.08(-3.20%)
Dec 07, 2023 2.530 2.538 2.410 2.500 7,041 -0.01(-0.40%)
Dec 06, 2023 2.690 2.690 2.440 2.510 4,750 -0.07(-2.71%)
Dec 05, 2023 2.640 2.680 2.550 2.580 5,875 -0.12(-4.43%)
Dec 04, 2023 2.560 2.740 2.478 2.700 8,477 +0.05(+1.88%)
Dec 01, 2023 2.640 2.740 2.605 2.650 9,498 -0.10(-3.64%)
Nov 30, 2023 3.030 3.030 2.592 2.750 18,299 +0.24(+9.56%)
Nov 29, 2023 2.450 2.710 2.400 2.510 27,738 +0.12(+5.02%)
Nov 28, 2023 2.350 2.430 2.350 2.390 5,808 +0.02(+0.84%)
Nov 27, 2023 2.420 2.500 2.350 2.370 10,408 -0.11(-4.44%)
Nov 24, 2023 2.400 2.500 2.368 2.480 3,040 +0.08(+3.33%)
Nov 22, 2023 2.400 2.500 2.390 2.400 2,804 +0.00(+0.00%)
Nov 21, 2023 2.480 2.540 2.360 2.400 18,856 -0.02(-1.03%)
Nov 20, 2023 2.450 2.720 2.390 2.425 23,585 +0.03(+1.46%)
Nov 17, 2023 2.500 2.500 2.320 2.390 8,236 -0.02(-0.83%)
Nov 16, 2023 2.630 2.690 2.400 2.410 6,528 -0.19(-7.13%)
Nov 15, 2023 2.690 2.690 2.500 2.595 5,973 -0.00(-0.19%)
Nov 14, 2023 2.560 2.650 2.520 2.600 3,829 +0.13(+5.26%)
Nov 13, 2023 2.450 2.480 2.400 2.470 7,707 +0.06(+2.28%)
Nov 10, 2023 2.450 2.507 2.350 2.415 8,598 +0.02(+0.63%)
Nov 09, 2023 2.820 2.820 2.400 2.400 12,847 -0.14(-5.51%)
Nov 08, 2023 2.780 2.970 2.390 2.540 22,775 -0.16(-5.93%)
Nov 07, 2023 2.810 2.995 2.700 2.700 18,132 -0.32(-10.60%)
Nov 06, 2023 3.040 3.200 2.970 3.020 6,159 +0.02(+0.67%)
Nov 03, 2023 2.840 3.110 2.800 3.000 23,942 +0.15(+5.26%)
Nov 02, 2023 2.900 2.990 2.850 2.850 9,561 -0.09(-3.06%)
Nov 01, 2023 3.120 3.130 2.750 2.940 16,687 +0.20(+7.30%)
Oct 31, 2023 2.730 2.880 2.690 2.740 4,702 +0.03(+1.11%)
Oct 30, 2023 2.800 2.930 2.710 2.710 8,256 -0.01(-0.37%)
Oct 27, 2023 3.070 3.190 2.720 2.720 16,180 -0.33(-10.82%)
Oct 26, 2023 3.050 3.214 3.000 3.050 13,958 +0.04(+1.33%)
Oct 25, 2023 3.000 3.200 3.000 3.010 16,954 -0.04(-1.31%)
Oct 24, 2023 3.050 3.360 3.020 3.050 8,690 -0.05(-1.61%)
Oct 23, 2023 3.100 3.290 3.100 3.100 7,807 -0.08(-2.52%)
Oct 20, 2023 3.330 3.540 3.150 3.180 18,157 -0.15(-4.50%)
Oct 19, 2023 3.510 3.510 3.270 3.330 18,648 -0.18(-5.13%)
Oct 18, 2023 3.470 3.701 3.470 3.510 2,717 -0.05(-1.40%)
Oct 17, 2023 3.450 3.860 3.450 3.560 6,891 -0.02(-0.56%)
Oct 16, 2023 3.570 3.860 3.540 3.580 7,639 +0.02(+0.56%)
Oct 13, 2023 3.530 3.630 3.448 3.560 6,420 -0.02(-0.56%)
Oct 12, 2023 3.660 3.690 3.471 3.580 13,966 -0.02(-0.56%)
Oct 11, 2023 3.930 3.930 3.550 3.600 41,205 -0.34(-8.63%)
Oct 10, 2023 3.940 4.060 3.850 3.940 15,495 -0.03(-0.76%)
Oct 09, 2023 3.900 4.090 3.900 3.970 21,823 -0.05(-1.24%)
Oct 06, 2023 3.840 4.100 3.710 4.020 59,548 -0.25(-5.85%)
Oct 05, 2023 3.610 4.730 3.600 4.270 623,904 +0.73(+20.62%)
Oct 04, 2023 3.530 3.543 3.440 3.540 7,213 +0.28(+8.59%)
Oct 03, 2023 3.540 3.540 3.260 3.260 8,617 -0.30(-8.43%)
Oct 02, 2023 3.650 3.660 3.523 3.560 4,950 -0.06(-1.66%)
Sep 29, 2023 3.670 3.750 3.620 3.620 2,157 -0.10(-2.69%)
Sep 28, 2023 3.860 3.860 3.540 3.720 19,734 -0.09(-2.36%)
Sep 27, 2023 3.813 3.840 3.570 3.810 15,989 +0.20(+5.54%)
Sep 26, 2023 3.610 3.645 3.610 3.610 2,709 +0.00(+0.00%)
Sep 25, 2023 3.750 3.740 3.610 3.610 3,306 -0.14(-3.73%)
Sep 22, 2023 3.830 3.860 3.700 3.750 5,304 -0.18(-4.58%)
Sep 21, 2023 3.730 3.980 3.720 3.930 12,568 +0.12(+3.15%)
Sep 20, 2023 3.840 3.920 3.800 3.810 4,473 -0.08(-2.06%)
Sep 19, 2023 3.880 4.050 3.840 3.890 7,659 +0.01(+0.26%)
Sep 18, 2023 3.890 4.060 3.780 3.880 3,780 -0.08(-2.02%)
Sep 15, 2023 3.900 4.020 3.750 3.960 52,101 +0.07(+1.80%)
Sep 14, 2023 3.910 3.990 3.860 3.890 13,399 -0.06(-1.52%)
Sep 13, 2023 3.810 4.030 3.800 3.950 15,118 +0.00(+0.00%)
Sep 12, 2023 3.912 4.100 3.912 3.950 5,436 -0.14(-3.42%)
Sep 11, 2023 3.940 4.100 3.870 4.090 10,841 +0.10(+2.51%)
Sep 08, 2023 3.810 4.090 3.750 3.990 32,550 +0.16(+4.18%)
Sep 07, 2023 3.810 3.980 3.673 3.830 21,651 -0.12(-3.04%)
Sep 06, 2023 4.090 4.340 3.900 3.950 88,907 -0.16(-3.89%)
Sep 05, 2023 4.330 4.480 3.972 4.110 62,488 -0.24(-5.52%)
Sep 01, 2023 4.160 4.450 4.126 4.350 25,654 +0.11(+2.59%)
Aug 31, 2023 4.260 4.455 4.090 4.240 52,699 -0.02(-0.47%)
Aug 30, 2023 4.350 4.550 4.230 4.260 42,873 -0.17(-3.84%)
Aug 29, 2023 4.360 4.460 4.210 4.430 79,700 +0.08(+1.84%)
Aug 28, 2023 4.270 4.370 4.034 4.350 82,753 -0.01(-0.23%)
Aug 25, 2023 4.180 4.400 4.020 4.360 44,791 +0.11(+2.59%)
Aug 24, 2023 4.040 4.260 3.940 4.250 114,172 +0.20(+4.94%)
Aug 23, 2023 3.800 4.220 3.710 4.050 215,781 +0.09(+2.27%)
Aug 22, 2023 4.060 4.190 3.610 3.960 208,311 -0.68(-14.66%)
Aug 21, 2023 4.350 4.650 4.330 4.640 143,699 +0.18(+4.04%)
Aug 18, 2023 4.800 4.939 4.357 4.460 51,999 -0.39(-8.04%)
Aug 17, 2023 4.870 5.114 4.680 4.850 28,343 -0.06(-1.22%)
Aug 16, 2023 4.690 4.960 4.660 4.910 62,556 +0.20(+4.25%)
Aug 15, 2023 5.210 5.250 4.661 4.710 112,602 -0.70(-12.94%)
Aug 14, 2023 5.350 5.780 5.270 5.410 181,765 -0.11(-1.99%)
Aug 11, 2023 6.060 6.600 5.420 5.520 463,419 -0.69(-11.11%)
Aug 10, 2023 5.830 6.400 5.600 6.210 294,258 +0.44(+7.63%)
Aug 09, 2023 5.630 6.270 5.410 5.770 165,528 -0.27(-4.47%)
Aug 08, 2023 5.500 7.080 5.263 6.040 1,281,485 +0.50(+9.03%)
Aug 07, 2023 5.440 5.690 5.130 5.540 240,319 -0.19(-3.32%)
Aug 04, 2023 5.600 6.500 5.516 5.730 1,077,806 +0.06(+1.06%)
Aug 03, 2023 4.770 7.200 4.770 5.670 10,244,621 +1.27(+28.86%)
Aug 02, 2023 6.000 6.250 4.210 4.400 1,130,114 -2.20(-33.33%)
Aug 01, 2023 3.750 8.710 3.700 6.600 16,396,318 +3.17(+92.32%)
Jul 31, 2023 3.430 3.610 3.370 3.432 131,772 +0.13(+3.84%)
Jul 28, 2023 3.260 3.380 3.250 3.305 4,539 +0.01(+0.15%)
Jul 27, 2023 3.590 3.620 3.300 3.300 11,629 -0.08(-2.37%)
Jul 26, 2023 3.330 3.450 3.170 3.380 30,412 +0.05(+1.50%)
Jul 25, 2023 3.610 3.710 3.200 3.330 35,127 -0.28(-7.76%)
Jul 24, 2023 3.750 3.916 3.560 3.610 18,312 -0.16(-4.24%)
Jul 21, 2023 3.970 4.029 3.770 3.770 6,359 -0.11(-2.96%)
Jul 20, 2023 3.850 3.997 3.810 3.885 10,358 +0.03(+0.91%)
Jul 19, 2023 3.970 4.030 3.850 3.850 9,967 -0.05(-1.28%)
Jul 18, 2023 4.069 4.069 3.880 3.900 6,930 +0.10(+2.63%)
Jul 17, 2023 3.910 4.100 3.800 3.800 6,975 -0.10(-2.56%)
Jul 14, 2023 4.010 4.020 3.890 3.900 10,882 -0.15(-3.58%)
Jul 13, 2023 4.240 4.240 3.970 4.045 28,192 -0.08(-1.82%)
Jul 12, 2023 4.290 4.348 4.070 4.120 16,665 -0.18(-4.19%)
Jul 11, 2023 4.000 4.560 4.000 4.300 55,947 +0.16(+3.86%)
Jul 10, 2023 4.170 4.170 3.957 4.140 9,775 +0.08(+1.97%)
Jul 07, 2023 3.990 4.200 3.900 4.060 9,430 +0.02(+0.50%)
Jul 06, 2023 4.080 4.150 3.762 4.040 26,432 -0.05(-1.22%)
Jul 05, 2023 4.080 4.153 4.050 4.090 7,051 -0.10(-2.39%)
Jul 03, 2023 4.120 4.223 4.050 4.190 24,269 -0.11(-2.56%)
Jun 30, 2023 4.300 4.333 4.108 4.300 355,726 +0.02(+0.47%)
Jun 29, 2023 4.180 4.300 4.050 4.280 18,064 +0.04(+1.06%)
Jun 28, 2023 4.190 4.270 4.040 4.235 11,444 +0.08(+1.80%)
Jun 27, 2023 4.030 4.260 4.030 4.160 11,814 +0.14(+3.48%)
Jun 26, 2023 4.230 4.400 4.020 4.020 34,771 -0.19(-4.51%)
Jun 23, 2023 4.620 4.620 4.200 4.210 15,380 -0.31(-6.86%)
Jun 22, 2023 4.150 4.650 4.060 4.520 49,565 -0.14(-3.00%)
Jun 21, 2023 4.320 4.750 4.134 4.660 75,315 +0.57(+13.94%)
Jun 20, 2023 4.330 4.330 4.030 4.090 18,777 -0.17(-3.99%)
Jun 16, 2023 4.190 4.290 4.034 4.260 20,490 +0.16(+3.90%)
Jun 15, 2023 4.330 4.330 4.050 4.100 24,897 -0.17(-3.87%)
Jun 14, 2023 4.280 4.300 4.150 4.265 12,974 +0.10(+2.52%)
Jun 13, 2023 4.190 4.378 4.160 4.160 11,197 -0.09(-2.12%)
Jun 12, 2023 4.430 4.430 4.150 4.250 10,135 -0.10(-2.30%)
Jun 09, 2023 4.320 4.500 4.320 4.350 10,789 +0.03(+0.69%)
Jun 08, 2023 4.406 4.558 4.300 4.320 17,192 -0.08(-1.82%)
Jun 07, 2023 4.750 4.750 4.330 4.400 12,208 -0.19(-4.14%)
Jun 06, 2023 4.410 4.600 4.360 4.590 10,352 +0.09(+2.00%)
Jun 05, 2023 4.730 5.240 4.320 4.500 87,466 +0.09(+2.04%)
Jun 02, 2023 4.490 4.490 4.330 4.410 9,099 +0.01(+0.23%)
Jun 01, 2023 4.410 4.410 4.252 4.400 9,774 +0.15(+3.46%)
May 31, 2023 4.160 4.540 4.160 4.253 10,189 +0.00(+0.07%)
May 30, 2023 4.160 4.320 4.135 4.250 27,684 +0.11(+2.66%)
May 26, 2023 4.420 4.420 4.040 4.140 25,426 -0.17(-3.94%)
May 25, 2023 4.500 4.550 4.290 4.310 48,844 -0.22(-4.86%)
May 24, 2023 4.640 4.640 4.400 4.530 18,736 -0.11(-2.37%)
May 23, 2023 4.690 4.839 4.480 4.640 28,094 -0.09(-1.90%)
May 22, 2023 4.970 4.980 4.700 4.730 15,894 -0.14(-2.87%)
May 19, 2023 4.890 4.979 4.740 4.870 22,918 -0.04(-0.81%)
May 18, 2023 4.850 4.980 4.710 4.910 10,197 +0.16(+3.37%)
May 17, 2023 4.880 5.086 4.750 4.750 21,522 -0.20(-4.04%)
May 16, 2023 4.860 5.099 4.800 4.950 20,178 -0.01(-0.20%)
May 15, 2023 5.180 5.180 4.820 4.960 15,333 -0.01(-0.20%)
May 12, 2023 5.100 5.150 4.670 4.970 73,180 -0.29(-5.42%)
May 11, 2023 5.160 6.100 5.003 5.255 264,503 +0.21(+4.06%)
May 10, 2023 5.020 5.050 4.750 5.050 50,156 +0.33(+6.99%)
May 09, 2023 4.980 5.026 4.600 4.720 24,719 -0.13(-2.68%)
May 08, 2023 4.880 5.010 4.800 4.850 39,415 -0.13(-2.61%)
May 05, 2023 4.880 5.080 4.850 4.980 33,812 +0.01(+0.20%)
May 04, 2023 4.890 5.150 4.830 4.970 57,017 +0.09(+1.84%)
May 03, 2023 4.900 5.360 4.720 4.880 141,533 -0.49(-9.12%)
May 02, 2023 5.380 6.150 5.110 5.370 705,124 +0.71(+15.24%)
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.