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

Amarin Corp ADR (NQ: AMRN )

0.8700 -0.0400 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 2.860 2.860 2.750 2.750 1,602,590 -0.07(-2.48%)
Apr 27, 2018 2.860 2.940 2.775 2.820 2,496,384 -0.04(-1.40%)
Apr 26, 2018 2.730 2.965 2.720 2.860 4,982,002 +0.18(+6.72%)
Apr 25, 2018 2.810 2.850 2.663 2.680 6,261,305 -0.11(-3.94%)
Apr 24, 2018 2.820 2.860 2.760 2.790 3,849,200 -0.03(-1.06%)
Apr 23, 2018 2.970 3.050 2.761 2.820 3,493,588 -0.12(-4.08%)
Apr 20, 2018 3.000 3.050 2.930 2.940 3,679,278 -0.05(-1.67%)
Apr 19, 2018 3.150 3.210 2.980 2.990 4,356,051 -0.19(-5.97%)
Apr 18, 2018 3.150 3.205 3.090 3.180 1,549,469 +0.05(+1.60%)
Apr 17, 2018 3.080 3.175 3.070 3.130 1,473,387 +0.09(+2.96%)
Apr 16, 2018 3.050 3.115 3.001 3.040 1,102,813 +0.01(+0.33%)
Apr 13, 2018 3.110 3.188 3.010 3.030 1,226,937 -0.06(-1.94%)
Apr 12, 2018 3.150 3.310 3.080 3.090 2,374,604 -0.01(-0.32%)
Apr 11, 2018 3.120 3.220 3.051 3.100 2,244,426 -0.06(-1.90%)
Apr 10, 2018 2.960 3.180 2.940 3.160 2,420,048 +0.25(+8.59%)
Apr 09, 2018 3.040 3.070 2.890 2.910 1,519,990 -0.10(-3.32%)
Apr 06, 2018 3.000 3.150 2.985 3.010 1,353,866 -0.02(-0.66%)
Apr 05, 2018 3.200 3.200 2.980 3.030 2,230,986 -0.13(-4.11%)
Apr 04, 2018 2.890 3.220 2.890 3.160 2,442,477 +0.23(+7.85%)
Apr 03, 2018 2.960 2.980 2.820 2.930 1,918,078 +0.01(+0.34%)
Apr 02, 2018 3.030 3.038 2.862 2.920 2,828,264 -0.09(-2.99%)
Mar 29, 2018 3.010 3.010 3.010 0 +0.02(+0.67%)
Mar 28, 2018 3.040 3.090 2.910 2.990 2,678,663 -0.06(-1.97%)
Mar 27, 2018 3.170 3.190 3.040 3.050 1,527,979 -0.11(-3.48%)
Mar 26, 2018 3.050 3.180 3.050 3.160 1,266,659 +0.10(+3.27%)
Mar 23, 2018 3.110 3.120 3.020 3.060 1,654,312 -0.06(-1.92%)
Mar 22, 2018 3.130 3.210 3.080 3.120 2,751,652 -0.01(-0.32%)
Mar 21, 2018 3.240 3.289 3.110 3.130 4,172,505 -0.07(-2.19%)
Mar 20, 2018 3.250 3.272 3.170 3.200 1,422,098 -0.06(-1.84%)
Mar 19, 2018 3.400 3.417 3.200 3.260 2,839,643 -0.14(-4.12%)
Mar 16, 2018 3.560 3.590 3.370 3.400 1,611,668 -0.14(-3.95%)
Mar 15, 2018 3.630 3.640 3.470 3.540 1,483,205 -0.07(-1.94%)
Mar 14, 2018 3.750 3.750 3.600 3.610 1,286,794 -0.14(-3.73%)
Mar 13, 2018 3.700 3.820 3.670 3.750 1,804,610 +0.08(+2.18%)
Mar 12, 2018 3.620 3.690 3.570 3.670 986,928 +0.07(+1.94%)
Mar 09, 2018 3.570 3.630 3.550 3.600 1,492,038 +0.06(+1.69%)
Mar 08, 2018 3.420 3.560 3.370 3.540 1,911,236 +0.12(+3.51%)
Mar 07, 2018 3.320 3.460 3.290 3.420 1,651,667 +0.07(+2.09%)
Mar 06, 2018 3.420 3.440 3.340 3.350 1,590,528 -0.07(-2.05%)
Mar 05, 2018 3.360 3.449 3.350 3.420 1,910,259 +0.06(+1.79%)
Mar 02, 2018 3.300 3.410 3.260 3.360 2,072,237 -0.01(-0.30%)
Mar 01, 2018 3.540 3.540 3.350 3.370 2,037,652 -0.10(-2.88%)
Feb 28, 2018 3.590 3.639 3.470 3.470 1,415,109 -0.09(-2.53%)
Feb 27, 2018 3.660 3.700 3.480 3.560 2,049,862 -0.14(-3.78%)
Feb 26, 2018 3.940 3.990 3.685 3.700 1,617,007 +0.00(+0.00%)
Feb 23, 2018 3.700 3.720 3.630 3.700 898,327 +0.03(+0.82%)
Feb 22, 2018 3.740 3.750 3.660 3.670 957,548 -0.04(-1.08%)
Feb 21, 2018 3.710 3.755 3.685 3.710 1,738,602 +0.01(+0.27%)
Feb 20, 2018 3.700 3.720 3.660 3.700 1,538,840 +0.06(+1.65%)
Feb 16, 2018 3.640 3.640 3.640 0 -0.01(-0.27%)
Feb 15, 2018 3.680 3.740 3.600 3.650 1,003,515 +0.02(+0.55%)
Feb 14, 2018 3.510 3.720 3.500 3.630 1,276,924 +0.10(+2.83%)
Feb 13, 2018 3.500 3.550 3.470 3.530 851,781 +0.02(+0.57%)
Feb 12, 2018 3.510 3.580 3.440 3.510 1,879,258 +0.03(+0.86%)
Feb 09, 2018 3.510 3.570 3.314 3.480 1,804,739 +0.00(+0.00%)
Feb 08, 2018 3.690 3.705 3.480 3.480 1,347,646 -0.19(-5.18%)
Feb 07, 2018 3.640 3.710 3.620 3.670 1,305,369 +0.02(+0.55%)
Feb 06, 2018 3.560 3.740 3.550 3.650 1,988,985 +0.03(+0.83%)
Feb 05, 2018 3.690 3.740 3.520 3.620 2,447,216 -0.13(-3.60%)
Feb 02, 2018 3.790 3.850 3.710 3.755 3,208,393 -0.04(-1.18%)
Feb 01, 2018 3.770 3.870 3.710 3.800 6,363,752 +0.05(+1.33%)
Jan 31, 2018 3.850 3.900 3.660 3.750 4,196,188 -0.08(-2.09%)
Jan 30, 2018 3.850 3.850 3.760 3.830 8,115,577 -0.18(-4.49%)
Jan 29, 2018 4.260 4.320 3.990 4.010 3,260,613 -0.26(-6.09%)
Jan 26, 2018 4.300 4.340 4.255 4.270 1,130,475 +0.00(+0.00%)
Jan 25, 2018 4.320 4.380 4.230 4.270 2,369,429 -0.06(-1.39%)
Jan 24, 2018 4.470 4.500 4.250 4.330 2,944,209 -0.11(-2.48%)
Jan 23, 2018 4.310 4.600 4.120 4.440 12,801,007 +0.40(+9.90%)
Jan 22, 2018 3.980 4.115 3.970 4.040 2,027,646 +0.07(+1.76%)
Jan 19, 2018 4.000 4.020 3.930 3.970 1,134,846 -0.01(-0.25%)
Jan 18, 2018 4.020 4.060 3.960 3.980 1,294,925 -0.02(-0.50%)
Jan 17, 2018 4.140 4.198 3.970 4.000 3,534,908 -0.11(-2.68%)
Jan 16, 2018 4.300 4.320 4.080 4.110 1,529,855 -0.14(-3.29%)
Jan 12, 2018 4.250 4.250 4.250 0 -0.05(-1.16%)
Jan 11, 2018 4.360 4.400 4.290 4.300 1,032,894 -0.06(-1.38%)
Jan 10, 2018 4.370 4.360 984,990 +0.06(+1.40%)
Jan 09, 2018 4.310 4.310 4.210 4.300 983,353 +0.02(+0.47%)
Jan 08, 2018 4.380 4.383 4.250 4.280 1,049,196 -0.09(-2.06%)
Jan 05, 2018 4.360 4.410 4.255 4.370 2,119,013 +0.18(+4.30%)
Jan 04, 2018 4.200 4.250 4.135 4.190 953,311 +0.00(+0.00%)
Jan 03, 2018 4.230 4.230 4.081 4.190 1,564,094 -0.05(-1.18%)
Jan 02, 2018 4.010 4.270 4.000 4.240 1,824,212 +0.23(+5.74%)
Dec 29, 2017 4.010 4.010 4.010 0 -0.04(-0.99%)
Dec 28, 2017 4.030 4.090 3.980 4.050 1,473,639 +0.05(+1.25%)
Dec 27, 2017 4.120 4.150 3.980 4.000 1,654,376 -0.09(-2.20%)
Dec 26, 2017 4.090 4.240 4.080 4.090 1,614,874 +0.00(+0.00%)
Dec 22, 2017 3.950 4.130 3.900 4.090 1,905,484 +0.13(+3.28%)
Dec 21, 2017 3.920 4.000 3.825 3.960 2,571,143 +0.05(+1.28%)
Dec 20, 2017 3.650 3.930 3.570 3.910 4,027,385 +0.32(+8.91%)
Dec 19, 2017 3.600 3.638 3.530 3.590 1,987,275 +0.05(+1.41%)
Dec 18, 2017 3.400 3.550 3.390 3.540 3,048,972 +0.15(+4.42%)
Dec 15, 2017 3.320 3.420 3.265 3.390 2,747,033 +0.11(+3.35%)
Dec 14, 2017 3.340 3.340 3.220 3.280 1,543,811 -0.03(-0.91%)
Dec 13, 2017 3.250 3.360 3.230 3.310 2,418,571 +0.08(+2.48%)
Dec 12, 2017 3.320 3.370 3.180 3.230 2,103,944 -0.10(-3.00%)
Dec 11, 2017 3.250 3.340 3.229 3.330 1,613,455 +0.08(+2.46%)
Dec 08, 2017 3.260 3.340 3.190 3.250 2,012,823 -0.01(-0.31%)
Dec 07, 2017 3.140 3.275 3.140 3.260 2,436,459 +0.12(+3.82%)
Dec 06, 2017 3.060 3.190 3.040 3.140 1,243,615 +0.08(+2.61%)
Dec 05, 2017 3.110 3.170 3.050 3.060 1,212,245 -0.06(-1.92%)
Dec 04, 2017 3.200 3.200 3.110 3.120 1,009,130 -0.08(-2.50%)
Dec 01, 2017 3.270 3.290 3.180 3.200 950,455 -0.07(-2.14%)
Nov 30, 2017 3.190 3.290 3.180 3.270 825,821 +0.09(+2.83%)
Nov 29, 2017 3.210 3.280 3.170 3.180 809,064 -0.04(-1.24%)
Nov 28, 2017 3.200 3.225 3.130 3.220 1,349,876 +0.04(+1.26%)
Nov 27, 2017 3.350 3.350 3.170 3.180 1,444,758 -0.12(-3.64%)
Nov 24, 2017 3.350 3.360 3.290 3.300 499,248 -0.06(-1.79%)
Nov 22, 2017 3.330 3.395 3.290 3.360 842,371 +0.04(+1.20%)
Nov 21, 2017 3.300 3.370 3.270 3.320 629,825 +0.03(+0.91%)
Nov 20, 2017 3.260 3.310 3.210 3.290 801,088 +0.05(+1.54%)
Nov 17, 2017 3.440 3.440 3.210 3.240 2,110,505 -0.18(-5.26%)
Nov 16, 2017 3.490 3.500 3.405 3.420 1,806,145 -0.04(-1.16%)
Nov 15, 2017 3.500 3.520 3.420 3.460 661,686 -0.04(-1.14%)
Nov 14, 2017 3.580 3.600 3.470 3.500 888,841 -0.01(-0.28%)
Nov 13, 2017 3.530 3.550 3.465 3.510 568,629 -0.02(-0.57%)
Nov 10, 2017 3.490 3.550 3.480 3.530 426,419 +0.03(+0.86%)
Nov 09, 2017 3.500 3.540 3.450 3.500 567,276 -0.03(-0.85%)
Nov 08, 2017 3.560 3.560 3.390 3.530 1,275,555 -0.03(-0.84%)
Nov 07, 2017 3.660 3.670 3.540 3.560 908,463 -0.10(-2.73%)
Nov 06, 2017 3.580 3.700 3.580 3.660 1,045,714 +0.06(+1.67%)
Nov 03, 2017 3.580 3.620 3.510 3.600 1,360,544 +0.04(+1.12%)
Nov 02, 2017 3.500 3.590 3.445 3.560 1,743,497 +0.09(+2.59%)
Nov 01, 2017 3.490 3.579 3.380 3.470 1,963,223 +0.07(+2.06%)
Oct 31, 2017 3.390 3.430 3.310 3.400 1,250,173 -0.01(-0.29%)
Oct 30, 2017 3.310 3.485 3.280 3.410 1,679,163 +0.08(+2.40%)
Oct 27, 2017 3.280 3.360 3.240 3.330 764,027 +0.05(+1.52%)
Oct 26, 2017 3.310 3.350 3.210 3.280 1,183,624 -0.04(-1.20%)
Oct 25, 2017 3.310 3.340 3.250 3.320 1,119,516 +0.00(+0.00%)
Oct 24, 2017 3.330 3.350 3.280 3.320 999,652 -0.01(-0.30%)
Oct 23, 2017 3.420 3.455 3.320 3.330 1,153,798 -0.07(-2.06%)
Oct 20, 2017 3.400 3.490 3.360 3.400 1,976,146 +0.02(+0.59%)
Oct 19, 2017 3.330 3.400 3.280 3.380 1,285,229 +0.02(+0.60%)
Oct 18, 2017 3.290 3.380 3.260 3.360 1,292,219 +0.07(+2.13%)
Oct 17, 2017 3.320 3.340 3.280 3.290 1,072,356 -0.03(-0.90%)
Oct 16, 2017 3.290 3.400 3.280 3.320 898,052 +0.01(+0.30%)
Oct 13, 2017 3.340 3.379 3.300 3.310 881,792 -0.04(-1.19%)
Oct 12, 2017 3.380 3.410 3.300 3.350 1,039,755 -0.06(-1.76%)
Oct 11, 2017 3.440 3.450 3.350 3.410 1,321,937 -0.05(-1.45%)
Oct 10, 2017 3.500 3.510 3.415 3.460 989,039 -0.02(-0.57%)
Oct 09, 2017 3.520 3.520 3.440 3.480 904,915 -0.03(-0.85%)
Oct 06, 2017 3.470 3.530 3.440 3.510 837,349 +0.04(+1.15%)
Oct 05, 2017 3.530 3.550 3.460 3.470 865,045 -0.06(-1.70%)
Oct 04, 2017 3.490 3.560 3.465 3.530 1,045,218 +0.06(+1.73%)
Oct 03, 2017 3.500 3.530 3.440 3.470 823,054 -0.02(-0.57%)
Oct 02, 2017 3.500 3.530 3.435 3.490 990,783 -0.01(-0.29%)
Sep 29, 2017 3.520 3.560 3.480 3.500 800,539 +0.00(+0.00%)
Sep 28, 2017 3.660 3.660 3.475 3.500 1,763,878 -0.13(-3.58%)
Sep 27, 2017 3.500 3.670 3.490 3.630 2,371,378 +0.15(+4.31%)
Sep 26, 2017 3.450 3.590 3.350 3.480 3,255,669 +0.05(+1.46%)
Sep 25, 2017 3.350 3.479 3.350 3.430 3,018,815 +0.14(+4.26%)
Sep 22, 2017 3.250 3.310 3.210 3.290 1,024,551 +0.05(+1.54%)
Sep 21, 2017 3.300 3.300 3.200 3.240 1,039,328 -0.04(-1.22%)
Sep 20, 2017 3.200 3.310 3.200 3.280 951,308 +0.06(+1.86%)
Sep 19, 2017 3.280 3.295 3.200 3.220 1,037,032 -0.03(-0.92%)
Sep 18, 2017 3.390 3.437 3.240 3.250 1,473,808 -0.12(-3.56%)
Sep 15, 2017 3.360 3.450 3.330 3.370 2,383,190 +0.01(+0.30%)
Sep 14, 2017 3.200 3.430 3.180 3.360 3,478,859 +0.16(+5.00%)
Sep 13, 2017 3.210 3.300 3.180 3.200 1,541,246 +0.01(+0.31%)
Sep 12, 2017 3.160 3.270 3.160 3.190 1,873,567 +0.03(+0.95%)
Sep 11, 2017 3.120 3.195 3.120 3.160 1,405,561 +0.05(+1.61%)
Sep 08, 2017 3.110 3.180 3.090 3.110 1,373,683 -0.03(-0.96%)
Sep 07, 2017 3.100 3.225 3.100 3.140 982,490 +0.05(+1.62%)
Sep 06, 2017 3.230 3.240 3.080 3.090 1,420,974 -0.12(-3.74%)
Sep 05, 2017 3.240 3.250 3.160 3.210 1,486,941 -0.04(-1.23%)
Sep 01, 2017 3.380 3.430 3.250 3.250 1,310,442 -0.14(-4.13%)
Aug 31, 2017 3.270 3.400 3.260 3.390 1,428,510 +0.12(+3.67%)
Aug 30, 2017 3.160 3.330 3.150 3.270 2,267,520 +0.13(+4.14%)
Aug 29, 2017 3.110 3.170 3.100 3.140 1,472,633 -0.01(-0.32%)
Aug 28, 2017 3.120 3.180 3.080 3.150 689,278 +0.03(+0.96%)
Aug 25, 2017 3.170 3.225 3.090 3.120 1,248,987 -0.03(-0.95%)
Aug 24, 2017 3.050 3.170 3.050 3.150 1,224,341 +0.10(+3.28%)
Aug 23, 2017 3.030 3.100 3.030 3.050 1,147,556 +0.01(+0.33%)
Aug 22, 2017 3.030 3.050 2.970 3.040 1,179,233 +0.01(+0.33%)
Aug 21, 2017 3.050 3.065 3.000 3.030 1,004,585 -0.01(-0.33%)
Aug 18, 2017 3.040 3.065 3.000 3.040 1,588,346 +0.00(+0.00%)
Aug 17, 2017 3.030 3.130 3.030 3.040 1,787,531 +0.01(+0.33%)
Aug 16, 2017 3.130 3.140 3.020 3.030 1,762,294 -0.09(-2.88%)
Aug 15, 2017 3.170 3.170 2.980 3.120 3,747,145 -0.04(-1.27%)
Aug 14, 2017 3.180 3.490 3.110 3.160 3,506,121 -0.10(-3.07%)
Aug 11, 2017 3.180 3.270 3.040 3.260 2,881,730 +0.06(+1.87%)
Aug 10, 2017 3.320 3.340 3.170 3.200 2,659,378 -0.14(-4.19%)
Aug 09, 2017 3.450 3.480 3.340 3.340 1,966,633 -0.16(-4.57%)
Aug 08, 2017 3.620 3.700 3.490 3.500 2,552,424 -0.14(-3.85%)
Aug 07, 2017 3.680 3.710 3.610 3.640 1,445,007 -0.03(-0.82%)
Aug 04, 2017 3.720 3.600 3.670 1,257,976 -0.05(-1.34%)
Aug 03, 2017 3.650 3.800 3.500 3.720 3,666,903 +0.07(+1.92%)
Aug 02, 2017 3.850 4.030 3.630 3.650 6,411,667 +0.08(+2.24%)
Aug 01, 2017 3.530 3.630 3.430 3.570 3,307,785 +0.03(+0.85%)
Jul 31, 2017 3.950 3.950 3.500 3.540 3,965,609 -0.38(-9.69%)
Jul 28, 2017 3.960 4.030 3.890 3.920 1,151,177 -0.03(-0.76%)
Jul 27, 2017 4.110 4.140 3.910 3.950 1,993,324 -0.15(-3.66%)
Jul 26, 2017 4.090 4.150 4.030 4.100 1,812,252 +0.04(+0.99%)
Jul 25, 2017 4.120 4.140 4.000 4.060 1,729,242 -0.06(-1.46%)
Jul 24, 2017 4.210 4.220 4.090 4.120 1,691,095 -0.04(-0.96%)
Jul 21, 2017 4.190 4.240 4.085 4.160 1,711,938 -0.03(-0.72%)
Jul 20, 2017 4.260 4.090 4.190 1,296,329 +0.07(+1.70%)
Jul 19, 2017 4.290 4.320 4.080 4.120 2,559,765 -0.16(-3.74%)
Jul 18, 2017 4.300 4.320 4.230 4.280 1,868,682 -0.01(-0.23%)
Jul 17, 2017 4.230 4.300 4.200 4.290 4,688,343 +0.12(+2.88%)
Jul 14, 2017 3.980 4.200 3.980 4.170 3,254,382 +0.17(+4.25%)
Jul 13, 2017 4.020 4.108 3.975 4.000 5,626,620 -0.02(-0.50%)
Jul 12, 2017 4.070 4.120 4.000 4.020 5,624,643 -0.03(-0.74%)
Jul 11, 2017 4.150 4.210 4.025 4.050 4,560,517 -0.10(-2.41%)
Jul 10, 2017 4.040 4.190 3.940 4.150 3,072,728 +0.03(+0.73%)
Jul 07, 2017 4.260 4.310 3.900 4.120 5,172,578 -0.12(-2.83%)
Jul 06, 2017 4.280 4.390 4.210 4.240 3,578,995 -0.01(-0.24%)
Jul 05, 2017 4.210 4.470 4.200 4.250 6,168,637 +0.04(+0.95%)
Jul 03, 2017 4.060 4.310 4.040 4.210 3,549,065 +0.18(+4.47%)
Jun 30, 2017 3.870 4.040 3.860 4.030 2,923,723 +0.17(+4.40%)
Jun 29, 2017 3.930 4.100 3.840 3.860 6,915,036 +0.08(+2.12%)
Jun 28, 2017 3.550 3.790 3.460 3.780 4,079,640 +0.29(+8.31%)
Jun 27, 2017 3.600 3.750 3.490 3.490 9,208,690 +0.04(+1.16%)
Jun 26, 2017 3.390 3.500 3.350 3.450 2,569,209 +0.09(+2.68%)
Jun 23, 2017 3.390 3.360 1,525,038 +0.05(+1.51%)
Jun 22, 2017 3.230 3.400 3.230 3.310 3,103,730 +0.10(+3.12%)
Jun 21, 2017 3.070 3.290 3.070 3.210 4,029,067 +0.16(+5.25%)
Jun 20, 2017 3.000 3.110 2.985 3.050 1,771,470 +0.05(+1.67%)
Jun 19, 2017 2.950 3.010 2.950 3.000 1,107,358 +0.07(+2.39%)
Jun 16, 2017 2.940 2.990 2.930 2.930 902,948 -0.02(-0.68%)
Jun 15, 2017 2.950 2.980 2.930 2.950 1,098,969 -0.01(-0.34%)
Jun 14, 2017 2.950 2.980 2.930 2.960 912,784 +0.00(+0.00%)
Jun 13, 2017 2.980 2.990 2.920 2.960 654,317 -0.01(-0.34%)
Jun 12, 2017 2.970 3.000 2.920 2.970 1,642,951 +0.01(+0.34%)
Jun 09, 2017 3.030 3.045 2.930 2.960 1,750,369 -0.07(-2.31%)
Jun 08, 2017 2.980 3.035 2.980 3.030 1,127,562 +0.03(+1.00%)
Jun 07, 2017 2.970 3.010 2.950 3.000 1,239,571 +0.02(+0.67%)
Jun 06, 2017 3.010 3.010 2.960 2.980 769,781 -0.04(-1.32%)
Jun 05, 2017 3.020 3.050 2.935 3.020 1,171,017 +0.00(+0.00%)
Jun 02, 2017 3.010 3.030 2.960 3.020 705,220 +0.02(+0.67%)
Jun 01, 2017 2.940 3.000 2.930 3.000 1,333,691 +0.06(+2.04%)
May 31, 2017 2.960 2.975 2.910 2.940 1,164,026 -0.03(-1.01%)
May 30, 2017 2.960 2.990 2.920 2.970 909,255 -0.01(-0.34%)
May 26, 2017 3.050 3.080 2.960 2.980 779,633 -0.07(-2.30%)
May 25, 2017 3.000 3.050 2.995 3.050 874,262 +0.05(+1.67%)
May 24, 2017 2.910 3.020 2.900 3.000 1,270,793 +0.08(+2.74%)
May 23, 2017 2.970 2.970 2.910 2.920 1,161,082 -0.05(-1.68%)
May 22, 2017 2.990 3.000 2.950 2.970 728,313 +0.01(+0.34%)
May 19, 2017 3.000 3.050 2.935 2.960 2,745,980 -0.04(-1.33%)
May 18, 2017 2.960 3.020 2.920 3.000 1,526,411 +0.03(+1.01%)
May 17, 2017 2.980 3.030 2.950 2.970 1,653,267 -0.04(-1.33%)
May 16, 2017 3.050 3.080 3.000 3.010 860,795 -0.05(-1.63%)
May 15, 2017 3.040 3.140 3.020 3.060 1,268,124 +0.04(+1.32%)
May 12, 2017 3.000 3.040 2.980 3.020 939,626 -0.01(-0.33%)
May 11, 2017 2.940 3.040 2.910 3.030 1,787,234 +0.10(+3.41%)
May 10, 2017 2.890 2.960 2.850 2.930 1,157,729 +0.06(+2.09%)
May 09, 2017 2.900 2.918 2.860 2.870 820,253 -0.02(-0.69%)
May 08, 2017 2.910 2.930 2.880 2.890 1,993,634 -0.01(-0.34%)
May 05, 2017 2.950 2.960 2.860 2.900 1,712,972 -0.05(-1.69%)
May 04, 2017 2.980 3.037 2.930 2.950 1,795,346 -0.06(-1.99%)
May 03, 2017 3.150 3.150 2.980 3.010 4,544,932 -0.16(-5.05%)
May 02, 2017 3.170 3.190 3.140 3.170 1,524,589 -0.01(-0.31%)
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.