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

Osisko Gold Royalties Ltd (NY: OR )

16.93 +0.24 (+1.47%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 10, 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 (%)
May 29, 2020 9.115 9.413 9.106 9.199 1,510,975 +0.07(+0.82%)
May 28, 2020 9.357 9.460 9.031 9.124 669,668 -0.03(-0.31%)
May 27, 2020 8.854 9.152 8.789 9.152 990,621 +0.10(+1.13%)
May 26, 2020 9.590 9.636 9.045 9.050 959,747 -0.55(-5.72%)
May 22, 2020 9.515 9.776 9.450 9.599 554,317 +0.12(+1.28%)
May 21, 2020 9.413 9.599 9.311 9.478 778,942 -0.26(-2.68%)
May 20, 2020 9.972 10.04 9.599 9.739 1,227,371 -0.14(-1.41%)
May 19, 2020 9.348 9.897 9.227 9.878 1,356,255 +0.75(+8.27%)
May 18, 2020 9.795 9.872 9.059 9.124 1,174,679 -0.50(-5.22%)
May 15, 2020 9.227 9.730 9.143 9.627 1,308,838 +0.65(+7.26%)
May 14, 2020 8.445 9.022 8.445 8.975 1,179,083 +0.48(+5.70%)
May 13, 2020 8.892 9.078 8.389 8.491 1,087,171 -0.38(-4.30%)
May 12, 2020 8.808 9.162 8.789 8.873 823,559 +0.18(+2.03%)
May 11, 2020 8.901 8.957 8.575 8.696 691,962 -0.21(-2.40%)
May 08, 2020 8.957 9.087 8.826 8.910 792,220 +0.03(+0.31%)
May 07, 2020 8.687 8.957 8.528 8.882 861,382 +0.32(+3.70%)
May 06, 2020 8.687 8.705 8.501 8.566 662,536 -0.19(-2.13%)
May 05, 2020 8.696 8.826 8.547 8.752 1,086,512 +0.02(+0.21%)
May 04, 2020 8.864 8.957 8.603 8.733 1,077,485 -0.02(-0.21%)
May 01, 2020 8.398 8.761 8.221 8.752 990,167 +0.23(+2.73%)
Apr 30, 2020 8.854 8.864 8.501 8.519 1,070,836 -0.34(-3.79%)
Apr 29, 2020 8.649 8.882 8.565 8.854 1,285,272 +0.20(+2.37%)
Apr 28, 2020 8.696 8.826 8.519 8.649 960,857 -0.03(-0.32%)
Apr 27, 2020 8.649 8.743 8.333 8.677 912,530 +0.07(+0.87%)
Apr 24, 2020 8.836 8.910 8.305 8.603 1,002,304 -0.04(-0.43%)
Apr 23, 2020 8.584 9.199 8.463 8.640 1,570,285 +0.25(+3.00%)
Apr 22, 2020 8.072 8.407 7.988 8.389 1,114,741 +0.59(+7.52%)
Apr 21, 2020 7.625 7.895 7.560 7.802 717,357 -0.08(-1.06%)
Apr 20, 2020 7.607 8.072 7.607 7.886 1,214,635 +0.14(+1.80%)
Apr 17, 2020 7.793 7.905 7.607 7.746 2,358,938 -0.19(-2.35%)
Apr 16, 2020 7.970 8.035 7.691 7.933 1,267,702 +0.05(+0.59%)
Apr 15, 2020 7.718 7.951 7.523 7.886 1,106,761 -0.07(-0.94%)
Apr 14, 2020 8.007 8.333 7.681 7.961 2,723,768 -0.06(-0.70%)
Apr 13, 2020 7.746 8.100 7.230 8.016 1,947,147 +0.35(+4.62%)
Apr 09, 2020 7.448 7.867 7.327 7.663 1,250,088 +0.57(+8.01%)
Apr 08, 2020 7.365 7.467 7.076 7.095 570,671 -0.22(-3.05%)
Apr 07, 2020 7.430 7.448 7.197 7.318 910,634 +0.04(+0.51%)
Apr 06, 2020 7.262 7.504 7.123 7.281 1,223,584 +0.28(+3.99%)
Apr 03, 2020 7.123 7.309 6.918 7.002 886,629 -0.15(-2.08%)
Apr 02, 2020 6.974 7.420 6.918 7.151 991,388 +0.23(+3.36%)
Apr 01, 2020 6.927 7.109 6.699 6.918 1,217,584 -0.01(-0.13%)
Mar 31, 2020 6.853 7.318 6.592 6.927 1,420,339 +0.05(+0.68%)
Mar 30, 2020 6.843 7.318 6.573 6.880 1,209,402 +0.10(+1.51%)
Mar 27, 2020 7.277 7.475 6.612 6.778 1,343,565 -0.71(-9.51%)
Mar 26, 2020 7.481 7.952 7.092 7.490 1,345,038 +0.10(+1.38%)
Mar 25, 2020 6.612 7.592 6.501 7.388 1,563,454 +0.78(+11.75%)
Mar 24, 2020 7.111 7.139 6.380 6.612 1,669,996 +0.32(+5.15%)
Mar 23, 2020 6.103 6.750 5.789 6.288 1,576,904 +0.27(+4.45%)
Mar 20, 2020 6.621 6.704 5.902 6.020 2,566,444 -0.42(-6.47%)
Mar 19, 2020 6.408 7.240 5.419 6.436 1,741,495 +0.06(+1.02%)
Mar 18, 2020 6.639 7.120 6.205 6.371 1,688,441 -0.65(-9.22%)
Mar 17, 2020 5.456 7.037 5.456 7.019 2,416,297 +1.50(+27.14%)
Mar 16, 2020 4.476 5.770 4.300 5.520 2,538,664 +0.66(+13.50%)
Mar 13, 2020 5.705 5.863 4.855 4.864 2,780,674 -0.80(-14.19%)
Mar 12, 2020 6.038 6.325 5.086 5.668 1,963,203 -0.95(-14.39%)
Mar 11, 2020 7.065 7.231 6.602 6.621 1,344,064 -0.57(-7.97%)
Mar 10, 2020 7.333 7.370 6.797 7.194 1,311,267 -0.01(-0.13%)
Mar 09, 2020 7.684 7.713 7.055 7.203 1,300,077 -0.80(-9.94%)
Mar 06, 2020 8.258 8.258 7.758 7.999 1,749,641 -0.25(-3.03%)
Mar 05, 2020 8.156 8.285 8.054 8.248 1,023,531 +0.17(+2.06%)
Mar 04, 2020 8.110 8.187 7.860 8.082 1,058,553 -0.01(-0.11%)
Mar 03, 2020 7.869 8.406 7.772 8.091 2,145,002 +0.30(+3.80%)
Mar 02, 2020 7.758 7.851 7.518 7.795 1,468,592 +0.20(+2.68%)
Feb 28, 2020 7.878 7.943 7.472 7.592 3,220,491 -0.61(-7.44%)
Feb 27, 2020 9.071 9.071 8.193 8.202 2,069,725 -0.80(-8.84%)
Feb 26, 2020 8.942 9.105 8.769 8.997 1,150,344 +0.01(+0.10%)
Feb 25, 2020 9.284 9.497 8.979 8.988 1,762,159 -0.45(-4.80%)
Feb 24, 2020 9.987 9.987 9.321 9.441 1,734,782 -0.20(-2.11%)
Feb 21, 2020 9.802 9.811 9.432 9.645 1,436,460 -0.05(-0.48%)
Feb 20, 2020 9.728 9.968 9.219 9.691 2,007,774 -0.13(-1.32%)
Feb 19, 2020 9.682 9.857 9.506 9.820 1,651,370 +0.18(+1.82%)
Feb 18, 2020 9.635 9.700 9.506 9.645 918,059 +0.11(+1.16%)
Feb 14, 2020 9.312 9.552 9.312 9.534 842,323 +0.18(+1.88%)
Feb 13, 2020 9.108 9.372 9.053 9.358 915,032 +0.31(+3.37%)
Feb 12, 2020 9.497 9.515 9.053 9.053 1,143,494 -0.49(-5.14%)
Feb 11, 2020 9.164 9.543 8.997 9.543 1,629,414 +0.54(+5.95%)
Feb 10, 2020 8.905 9.094 8.849 9.007 616,220 +0.10(+1.14%)
Feb 07, 2020 8.970 9.062 8.831 8.905 1,109,328 -0.05(-0.52%)
Feb 06, 2020 8.683 8.960 8.655 8.951 623,552 +0.31(+3.53%)
Feb 05, 2020 8.729 8.831 8.618 8.646 952,441 -0.11(-1.27%)
Feb 04, 2020 8.757 8.803 8.637 8.757 1,090,424 -0.14(-1.56%)
Feb 03, 2020 9.182 9.201 8.814 8.896 1,761,604 -0.33(-3.61%)
Jan 31, 2020 9.034 9.266 8.988 9.229 2,241,042 +0.21(+2.36%)
Jan 30, 2020 8.997 9.136 8.877 9.016 2,373,027 +0.03(+0.31%)
Jan 29, 2020 8.757 9.076 8.720 8.988 1,559,791 +0.21(+2.42%)
Jan 28, 2020 8.988 9.176 8.720 8.775 842,384 -0.13(-1.45%)
Jan 27, 2020 9.071 9.118 8.822 8.905 659,572 -0.07(-0.82%)
Jan 24, 2020 8.886 9.025 8.831 8.979 601,922 +0.14(+1.57%)
Jan 23, 2020 8.701 8.970 8.683 8.840 557,227 +0.06(+0.63%)
Jan 22, 2020 9.016 9.081 8.757 8.785 804,855 -0.21(-2.36%)
Jan 21, 2020 8.785 8.997 8.618 8.997 938,129 +0.22(+2.53%)
Jan 17, 2020 8.785 8.868 8.692 8.775 730,504 +0.01(+0.11%)
Jan 16, 2020 8.692 8.812 8.637 8.766 777,345 +0.04(+0.42%)
Jan 15, 2020 8.600 8.738 8.507 8.729 902,384 +0.17(+1.94%)
Jan 14, 2020 8.415 8.572 8.341 8.563 599,584 +0.11(+1.31%)
Jan 13, 2020 8.637 8.637 8.452 8.452 512,400 -0.23(-2.66%)
Jan 10, 2020 8.664 8.766 8.580 8.683 1,327,776 +0.04(+0.43%)
Jan 09, 2020 8.535 8.706 8.498 8.646 575,317 +0.08(+0.97%)
Jan 08, 2020 9.136 9.136 8.535 8.563 1,955,877 -0.60(-6.56%)
Jan 07, 2020 8.831 9.182 8.775 9.164 987,505 +0.31(+3.55%)
Jan 06, 2020 9.071 9.081 8.757 8.849 998,560 -0.06(-0.73%)
Jan 03, 2020 9.090 9.155 8.868 8.914 1,053,959 -0.07(-0.82%)
Jan 02, 2020 9.127 9.136 8.914 8.988 859,106 +0.01(+0.10%)
Dec 31, 2019 9.081 9.081 8.960 8.979 853,787 -0.03(-0.31%)
Dec 30, 2019 8.877 9.025 8.831 9.007 817,149 +0.15(+1.67%)
Dec 27, 2019 9.125 9.227 8.822 8.859 1,104,356 -0.29(-3.22%)
Dec 26, 2019 8.859 9.254 8.859 9.153 1,161,503 +0.38(+4.30%)
Dec 24, 2019 8.721 8.859 8.702 8.776 606,368 +0.08(+0.95%)
Dec 23, 2019 8.279 8.693 8.279 8.693 1,073,300 +0.43(+5.23%)
Dec 20, 2019 8.325 8.343 8.141 8.261 2,604,515 -0.07(-0.88%)
Dec 19, 2019 8.325 8.435 8.316 8.334 1,925,831 +0.01(+0.11%)
Dec 18, 2019 8.270 8.344 8.252 8.325 873,067 +0.06(+0.67%)
Dec 17, 2019 8.270 8.371 8.233 8.270 864,478 +0.05(+0.56%)
Dec 16, 2019 8.334 8.371 8.169 8.224 1,632,448 -0.11(-1.32%)
Dec 13, 2019 8.040 8.417 8.040 8.334 1,805,517 +0.29(+3.54%)
Dec 12, 2019 8.169 8.215 7.994 8.049 836,158 -0.04(-0.45%)
Dec 11, 2019 7.884 8.178 7.865 8.086 1,370,874 +0.20(+2.57%)
Dec 10, 2019 7.985 7.994 7.782 7.884 1,364,106 -0.05(-0.58%)
Dec 09, 2019 8.003 8.012 7.884 7.930 1,213,758 -0.02(-0.23%)
Dec 06, 2019 7.994 8.123 7.911 7.948 1,103,704 -0.17(-2.04%)
Dec 05, 2019 8.104 8.219 8.040 8.114 1,259,174 -0.06(-0.68%)
Dec 04, 2019 8.270 8.270 8.095 8.169 883,869 -0.08(-1.00%)
Dec 03, 2019 8.132 8.422 8.132 8.252 1,067,345 +0.17(+2.16%)
Dec 02, 2019 8.077 8.229 8.031 8.077 675,499 +0.00(+0.00%)
Nov 29, 2019 7.948 8.114 7.939 8.077 800,084 +0.18(+2.33%)
Nov 27, 2019 7.939 7.966 7.810 7.893 419,501 -0.09(-1.15%)
Nov 26, 2019 7.893 8.022 7.865 7.985 1,116,282 +0.07(+0.93%)
Nov 25, 2019 7.773 8.003 7.681 7.911 681,788 +0.09(+1.18%)
Nov 22, 2019 8.012 8.049 7.801 7.819 838,893 -0.23(-2.86%)
Nov 21, 2019 8.206 8.307 8.003 8.049 658,736 -0.12(-1.46%)
Nov 20, 2019 8.196 8.344 8.114 8.169 801,789 +0.00(+0.00%)
Nov 19, 2019 7.884 8.196 7.856 8.169 1,535,139 +0.28(+3.50%)
Nov 18, 2019 7.884 7.976 7.801 7.893 803,099 +0.01(+0.12%)
Nov 15, 2019 7.819 7.994 7.819 7.884 714,532 -0.02(-0.23%)
Nov 14, 2019 7.966 8.003 7.874 7.902 1,333,407 -0.03(-0.35%)
Nov 13, 2019 7.939 8.054 7.911 7.930 719,689 +0.04(+0.47%)
Nov 12, 2019 7.755 7.911 7.712 7.893 598,648 +0.16(+2.02%)
Nov 11, 2019 7.847 7.856 7.672 7.736 593,353 -0.08(-1.06%)
Nov 08, 2019 7.736 7.971 7.718 7.819 1,055,003 +0.04(+0.47%)
Nov 07, 2019 8.178 8.316 7.681 7.782 1,885,460 -0.56(-6.73%)
Nov 06, 2019 8.509 8.569 8.334 8.344 1,403,102 -0.16(-1.84%)
Nov 05, 2019 8.757 8.757 8.417 8.500 1,532,877 -0.46(-5.13%)
Nov 04, 2019 9.052 9.089 8.886 8.960 561,018 -0.11(-1.22%)
Nov 01, 2019 9.033 9.153 8.946 9.070 587,779 +0.02(+0.20%)
Oct 31, 2019 8.932 9.089 8.886 9.052 625,005 +0.22(+2.50%)
Oct 30, 2019 8.822 8.849 8.638 8.831 400,200 +0.04(+0.42%)
Oct 29, 2019 8.721 8.877 8.629 8.794 561,786 +0.05(+0.53%)
Oct 28, 2019 8.794 8.817 8.702 8.748 422,606 -0.05(-0.52%)
Oct 25, 2019 8.960 9.084 8.748 8.794 691,160 -0.03(-0.31%)
Oct 24, 2019 8.647 8.849 8.647 8.822 1,500,509 +0.17(+1.91%)
Oct 23, 2019 8.629 8.730 8.619 8.656 488,261 +0.06(+0.64%)
Oct 22, 2019 8.656 8.656 8.491 8.601 705,680 -0.01(-0.11%)
Oct 21, 2019 8.739 8.757 8.485 8.610 674,098 -0.08(-0.95%)
Oct 18, 2019 8.675 8.748 8.616 8.693 470,376 +0.02(+0.21%)
Oct 17, 2019 8.500 8.784 8.491 8.675 763,858 +0.15(+1.73%)
Oct 16, 2019 8.435 8.537 8.339 8.527 659,811 +0.15(+1.76%)
Oct 15, 2019 8.601 8.629 8.371 8.380 809,814 -0.24(-2.77%)
Oct 14, 2019 8.518 8.757 8.500 8.619 919,421 +0.17(+1.96%)
Oct 11, 2019 8.445 8.583 8.382 8.454 751,384 -0.10(-1.18%)
Oct 10, 2019 8.610 8.647 8.380 8.555 675,035 -0.04(-0.43%)
Oct 09, 2019 8.748 8.826 8.537 8.592 1,200,785 -0.17(-1.89%)
Oct 08, 2019 8.831 8.849 8.527 8.757 957,130 +0.04(+0.42%)
Oct 07, 2019 8.895 8.923 8.684 8.721 505,361 -0.19(-2.17%)
Oct 04, 2019 8.757 8.987 8.739 8.914 756,493 +0.17(+1.89%)
Oct 03, 2019 8.794 8.914 8.693 8.748 807,700 -0.05(-0.52%)
Oct 02, 2019 8.684 8.868 8.675 8.794 1,103,942 +0.21(+2.47%)
Oct 01, 2019 8.491 8.840 8.472 8.583 1,626,019 +0.03(+0.32%)
Sep 30, 2019 8.757 8.831 8.454 8.555 1,348,988 -0.36(-4.02%)
Sep 27, 2019 9.153 9.199 8.840 8.914 1,536,684 -0.27(-2.91%)
Sep 26, 2019 9.419 9.606 9.153 9.181 987,554 -0.23(-2.43%)
Sep 25, 2019 9.638 9.739 9.300 9.409 1,417,405 -0.29(-3.02%)
Sep 24, 2019 9.940 9.949 9.519 9.702 2,167,675 -0.40(-3.99%)
Sep 23, 2019 11.30 11.30 10.06 10.11 3,249,693 -1.11(-9.88%)
Sep 20, 2019 11.00 11.22 10.80 11.21 2,090,861 +0.19(+1.74%)
Sep 19, 2019 10.86 11.06 10.83 11.02 793,830 +0.23(+2.12%)
Sep 18, 2019 11.00 11.08 10.65 10.79 1,045,739 -0.17(-1.59%)
Sep 17, 2019 10.87 10.98 10.75 10.97 674,300 +0.11(+1.01%)
Sep 16, 2019 10.88 10.97 10.58 10.86 1,163,835 +0.32(+3.04%)
Sep 13, 2019 10.86 10.99 10.54 10.54 1,067,390 -0.32(-2.95%)
Sep 12, 2019 11.33 11.44 10.85 10.86 1,004,450 -0.28(-2.55%)
Sep 11, 2019 11.19 11.33 11.10 11.14 769,662 -0.01(-0.08%)
Sep 10, 2019 11.18 11.38 11.05 11.15 912,673 -0.04(-0.33%)
Sep 09, 2019 11.65 11.65 11.17 11.19 1,062,607 -0.31(-2.71%)
Sep 06, 2019 11.81 11.89 11.50 11.50 1,873,122 -0.18(-1.57%)
Sep 05, 2019 11.88 11.89 11.43 11.68 1,427,276 -0.37(-3.04%)
Sep 04, 2019 11.90 12.05 11.84 12.05 845,262 +0.17(+1.46%)
Sep 03, 2019 11.81 11.94 11.68 11.87 1,026,307 +0.22(+1.89%)
Aug 30, 2019 11.57 11.77 11.51 11.65 474,589 +0.00(+0.00%)
Aug 29, 2019 11.78 11.79 11.50 11.65 761,477 -0.16(-1.39%)
Aug 28, 2019 11.88 12.01 11.67 11.82 472,687 -0.02(-0.15%)
Aug 27, 2019 11.62 11.93 11.58 11.84 955,295 +0.24(+2.05%)
Aug 26, 2019 11.73 11.75 11.47 11.60 1,288,868 -0.09(-0.78%)
Aug 23, 2019 11.30 11.75 11.30 11.69 948,742 +0.47(+4.16%)
Aug 22, 2019 11.31 11.34 11.14 11.22 1,410,557 -0.12(-1.05%)
Aug 21, 2019 11.35 11.43 11.17 11.34 575,346 -0.05(-0.48%)
Aug 20, 2019 11.19 11.47 11.09 11.40 442,860 +0.29(+2.64%)
Aug 19, 2019 10.94 11.23 10.85 11.10 615,600 -0.02(-0.16%)
Aug 16, 2019 11.16 11.28 11.04 11.12 828,128 -0.09(-0.82%)
Aug 15, 2019 10.98 11.30 10.78 11.21 678,544 +0.15(+1.32%)
Aug 14, 2019 11.42 11.48 11.06 11.07 798,673 -0.23(-2.03%)
Aug 13, 2019 11.72 11.72 10.96 11.29 1,097,196 -0.26(-2.22%)
Aug 12, 2019 11.61 11.79 11.53 11.55 683,934 -0.07(-0.63%)
Aug 09, 2019 11.58 11.75 11.50 11.62 812,068 +0.09(+0.79%)
Aug 08, 2019 11.33 11.66 11.24 11.53 968,665 +0.17(+1.53%)
Aug 07, 2019 11.54 11.69 11.31 11.36 1,488,176 +0.12(+1.06%)
Aug 06, 2019 11.93 12.01 11.13 11.24 1,887,169 -0.89(-7.32%)
Aug 05, 2019 11.38 12.29 11.38 12.13 1,469,350 +1.06(+9.59%)
Aug 02, 2019 11.05 11.19 10.93 11.07 983,921 -0.01(-0.08%)
Aug 01, 2019 10.60 11.11 10.37 11.08 1,477,194 +0.27(+2.54%)
Jul 31, 2019 11.19 11.24 10.76 10.80 1,138,129 -0.44(-3.91%)
Jul 30, 2019 11.18 11.38 11.13 11.24 752,885 +0.08(+0.74%)
Jul 29, 2019 11.02 11.17 10.92 11.16 932,772 +0.12(+1.08%)
Jul 26, 2019 10.94 11.08 10.86 11.04 788,470 +0.12(+1.09%)
Jul 25, 2019 11.01 11.08 10.89 10.92 959,636 -0.14(-1.24%)
Jul 24, 2019 10.79 11.15 10.79 11.06 834,681 +0.34(+3.16%)
Jul 23, 2019 10.66 10.96 10.65 10.72 1,040,459 +0.06(+0.52%)
Jul 22, 2019 10.57 10.82 10.56 10.66 819,351 +0.12(+1.13%)
Jul 19, 2019 10.44 10.67 10.36 10.54 1,238,697 -0.01(-0.09%)
Jul 18, 2019 10.03 10.64 9.995 10.55 1,427,341 +0.49(+4.82%)
Jul 17, 2019 9.876 10.11 9.840 10.07 1,094,016 +0.28(+2.90%)
Jul 16, 2019 9.776 9.895 9.629 9.785 642,130 +0.00(+0.00%)
Jul 15, 2019 9.766 9.872 9.666 9.785 722,013 +0.03(+0.28%)
Jul 12, 2019 9.501 9.863 9.474 9.757 1,130,210 +0.28(+3.00%)
Jul 11, 2019 9.492 9.547 9.428 9.474 622,750 -0.02(-0.19%)
Jul 10, 2019 9.483 9.565 9.400 9.492 838,670 +0.14(+1.47%)
Jul 09, 2019 9.309 9.391 9.281 9.355 479,743 +0.02(+0.20%)
Jul 08, 2019 9.455 9.492 9.309 9.336 371,980 -0.12(-1.26%)
Jul 05, 2019 9.409 9.510 9.117 9.455 972,559 -0.07(-0.77%)
Jul 03, 2019 9.657 9.701 9.492 9.528 452,958 -0.10(-1.05%)
Jul 02, 2019 9.492 9.675 9.364 9.629 930,271 +0.21(+2.24%)
Jul 01, 2019 9.474 9.556 9.355 9.419 657,175 -0.14(-1.44%)
Jun 28, 2019 9.556 9.583 9.373 9.556 739,634 +0.05(+0.58%)
Jun 27, 2019 9.757 9.803 9.391 9.501 788,136 -0.30(-3.08%)
Jun 26, 2019 9.812 9.903 9.767 9.803 904,055 -0.07(-0.74%)
Jun 25, 2019 9.976 10.15 9.821 9.876 1,818,982 -0.56(-5.33%)
Jun 24, 2019 10.28 10.45 10.18 10.43 624,381 +0.25(+2.42%)
Jun 21, 2019 10.19 10.28 10.04 10.19 1,056,896 -0.01(-0.09%)
Jun 20, 2019 10.24 10.45 10.11 10.19 736,058 +0.26(+2.57%)
Jun 19, 2019 9.767 10.02 9.730 9.940 558,060 +0.08(+0.83%)
Jun 18, 2019 9.776 9.862 9.671 9.858 901,903 +0.12(+1.22%)
Jun 17, 2019 9.539 9.821 9.511 9.739 987,726 +0.26(+2.69%)
Jun 14, 2019 9.493 9.699 9.411 9.484 975,124 +0.07(+0.77%)
Jun 13, 2019 9.247 9.484 9.229 9.411 624,382 +0.20(+2.18%)
Jun 12, 2019 9.320 9.366 9.147 9.211 862,449 -0.07(-0.79%)
Jun 11, 2019 9.357 9.393 9.184 9.284 377,746 -0.11(-1.16%)
Jun 10, 2019 9.475 9.539 9.247 9.393 521,175 -0.21(-2.18%)
Jun 07, 2019 9.849 9.903 9.548 9.603 522,027 -0.15(-1.59%)
Jun 06, 2019 9.812 9.817 9.666 9.757 344,292 -0.01(-0.09%)
Jun 05, 2019 9.894 9.994 9.662 9.767 790,449 -0.03(-0.28%)
Jun 04, 2019 9.666 9.839 9.612 9.794 551,148 +0.09(+0.94%)
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.