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

Capitol Fed Finl Inc (NQ: CFFN )

5.170 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2021 10.14 10.21 10.06 10.17 582,212 +0.06(+0.62%)
May 27, 2021 10.06 10.24 10.06 10.10 579,511 +0.13(+1.34%)
May 26, 2021 9.924 10.00 9.885 9.971 405,720 +0.07(+0.71%)
May 25, 2021 10.26 10.32 9.893 9.900 632,765 -0.37(-3.60%)
May 24, 2021 10.44 10.45 10.22 10.27 493,938 -0.16(-1.51%)
May 21, 2021 10.40 10.45 10.24 10.43 822,955 +0.11(+1.07%)
May 20, 2021 10.22 10.33 10.17 10.32 519,582 +0.06(+0.54%)
May 19, 2021 10.14 10.33 10.07 10.26 791,902 +0.05(+0.46%)
May 18, 2021 10.27 10.34 10.21 10.21 543,054 -0.05(-0.54%)
May 17, 2021 10.24 10.32 10.14 10.27 314,239 +0.03(+0.31%)
May 14, 2021 10.32 10.34 10.15 10.24 678,500 +0.03(+0.31%)
May 13, 2021 9.885 10.26 9.885 10.21 541,364 +0.33(+3.34%)
May 12, 2021 10.15 10.18 9.845 9.877 494,108 -0.20(-2.03%)
May 11, 2021 10.05 10.15 9.995 10.08 275,604 -0.06(-0.62%)
May 10, 2021 10.26 10.40 10.14 10.14 478,031 -0.14(-1.37%)
May 07, 2021 10.24 10.31 10.21 10.29 303,332 -0.05(-0.49%)
May 06, 2021 10.21 10.34 10.13 10.34 376,556 +0.14(+1.39%)
May 05, 2021 10.32 10.32 10.14 10.20 401,478 -0.10(-0.98%)
May 04, 2021 10.29 10.34 10.22 10.30 339,623 +0.00(+0.00%)
May 03, 2021 10.17 10.35 10.16 10.30 856,827 +0.21(+2.05%)
Apr 30, 2021 10.29 10.30 10.07 10.09 676,118 -0.19(-1.86%)
Apr 29, 2021 9.805 10.39 9.805 10.28 248,713 +0.09(+0.84%)
Apr 28, 2021 10.25 10.30 10.17 10.20 270,465 -0.06(-0.61%)
Apr 27, 2021 10.26 10.30 10.12 10.26 395,441 -0.02(-0.23%)
Apr 26, 2021 10.41 10.47 10.27 10.28 312,177 -0.06(-0.60%)
Apr 23, 2021 10.08 10.37 10.08 10.34 652,804 +0.30(+2.95%)
Apr 22, 2021 10.14 10.16 10.02 10.05 420,247 -0.06(-0.62%)
Apr 21, 2021 9.984 10.13 9.984 10.11 354,184 +0.14(+1.41%)
Apr 20, 2021 10.17 10.22 9.961 9.969 436,452 -0.27(-2.67%)
Apr 19, 2021 10.27 10.27 10.09 10.24 833,401 -0.02(-0.15%)
Apr 16, 2021 10.36 10.41 10.18 10.26 293,223 -0.01(-0.08%)
Apr 15, 2021 10.23 10.27 10.10 10.27 493,701 +0.05(+0.46%)
Apr 14, 2021 10.10 10.33 10.10 10.22 391,294 +0.09(+0.85%)
Apr 13, 2021 10.20 10.29 10.06 10.13 569,314 -0.11(-1.07%)
Apr 12, 2021 10.31 10.33 10.22 10.24 392,353 -0.09(-0.83%)
Apr 09, 2021 10.34 10.37 10.22 10.33 474,999 -0.01(-0.08%)
Apr 08, 2021 10.27 10.36 10.20 10.34 422,321 +0.04(+0.34%)
Apr 07, 2021 10.37 10.41 10.23 10.30 675,094 -0.07(-0.72%)
Apr 06, 2021 10.53 10.55 10.31 10.37 485,190 -0.16(-1.56%)
Apr 05, 2021 10.54 10.59 10.43 10.54 496,251 +0.09(+0.90%)
Apr 01, 2021 10.28 10.49 10.23 10.44 555,447 +0.11(+1.02%)
Mar 31, 2021 10.55 10.59 10.33 10.34 1,066,935 -0.26(-2.47%)
Mar 30, 2021 10.59 10.73 10.55 10.60 466,648 +0.09(+0.82%)
Mar 29, 2021 10.57 10.73 10.50 10.52 574,735 -0.16(-1.53%)
Mar 26, 2021 10.54 10.69 10.54 10.68 440,924 +0.23(+2.16%)
Mar 25, 2021 10.30 10.52 10.23 10.45 657,558 +0.16(+1.52%)
Mar 24, 2021 10.34 10.61 10.29 10.30 525,473 -0.02(-0.23%)
Mar 23, 2021 10.33 10.48 10.26 10.32 502,495 -0.09(-0.90%)
Mar 22, 2021 10.59 10.59 10.34 10.41 545,318 -0.27(-2.56%)
Mar 19, 2021 10.36 10.72 10.36 10.69 2,376,920 +0.00(+0.00%)
Mar 18, 2021 10.63 10.97 10.63 10.69 861,914 +0.07(+0.66%)
Mar 17, 2021 10.71 10.84 10.53 10.62 886,317 -0.08(-0.77%)
Mar 16, 2021 10.81 10.95 10.65 10.70 902,862 -0.19(-1.76%)
Mar 15, 2021 11.23 11.23 10.88 10.89 927,157 -0.29(-2.62%)
Mar 12, 2021 11.04 11.21 10.94 11.18 868,014 +0.25(+2.25%)
Mar 11, 2021 10.94 11.11 10.84 10.94 638,592 -0.02(-0.21%)
Mar 10, 2021 10.91 11.05 10.80 10.96 1,088,183 +0.12(+1.12%)
Mar 09, 2021 10.99 11.00 10.69 10.84 858,478 -0.21(-1.94%)
Mar 08, 2021 10.87 11.12 10.82 11.05 1,474,826 +0.34(+3.21%)
Mar 05, 2021 10.76 10.83 10.63 10.71 1,362,614 +0.09(+0.88%)
Mar 04, 2021 10.78 11.00 10.56 10.62 1,027,842 -0.12(-1.16%)
Mar 03, 2021 10.61 10.94 10.61 10.74 867,051 +0.16(+1.47%)
Mar 02, 2021 10.66 10.69 10.54 10.59 444,753 -0.07(-0.66%)
Mar 01, 2021 10.53 10.69 10.46 10.66 512,099 +0.27(+2.55%)
Feb 26, 2021 10.50 10.65 10.38 10.39 895,300 -0.17(-1.63%)
Feb 25, 2021 10.59 10.69 10.54 10.56 791,242 +0.05(+0.52%)
Feb 24, 2021 10.37 10.55 10.37 10.51 667,971 +0.18(+1.74%)
Feb 23, 2021 10.28 10.50 10.23 10.33 867,786 +0.11(+1.07%)
Feb 22, 2021 10.12 10.28 10.05 10.22 633,959 +0.05(+0.54%)
Feb 19, 2021 10.04 10.20 10.04 10.16 777,318 +0.10(+1.01%)
Feb 18, 2021 10.14 10.26 10.06 10.06 352,638 -0.14(-1.38%)
Feb 17, 2021 10.30 10.36 10.18 10.20 1,347,439 -0.06(-0.61%)
Feb 16, 2021 10.05 10.34 9.969 10.27 793,475 +0.26(+2.57%)
Feb 12, 2021 9.836 10.09 9.836 10.01 463,342 +0.10(+1.02%)
Feb 11, 2021 9.891 10.01 9.836 9.906 869,308 +0.00(+0.00%)
Feb 10, 2021 10.14 10.14 9.898 9.906 750,917 -0.22(-2.16%)
Feb 09, 2021 10.01 10.15 9.898 10.12 1,008,895 +0.14(+1.41%)
Feb 08, 2021 9.891 9.984 9.867 9.984 826,297 +0.11(+1.11%)
Feb 05, 2021 9.984 9.992 9.820 9.875 486,913 -0.03(-0.32%)
Feb 04, 2021 9.711 9.969 9.711 9.906 773,560 +0.19(+1.97%)
Feb 03, 2021 9.661 9.808 9.544 9.715 808,552 +0.01(+0.08%)
Feb 02, 2021 9.692 9.847 9.677 9.707 830,515 +0.07(+0.72%)
Feb 01, 2021 9.645 9.746 9.544 9.637 898,335 +0.01(+0.08%)
Jan 29, 2021 9.831 9.909 9.599 9.630 2,833,222 -0.16(-1.58%)
Jan 28, 2021 10.23 10.23 9.653 9.785 1,119,826 -0.32(-3.15%)
Jan 27, 2021 10.27 10.30 9.994 10.10 792,075 -0.09(-0.91%)
Jan 26, 2021 10.27 10.28 10.16 10.20 464,590 -0.01(-0.08%)
Jan 25, 2021 10.14 10.21 9.955 10.20 829,614 -0.02(-0.15%)
Jan 22, 2021 9.955 10.25 9.874 10.22 613,798 +0.15(+1.54%)
Jan 21, 2021 10.15 10.20 10.01 10.06 460,895 -0.11(-1.10%)
Jan 20, 2021 10.17 10.22 10.05 10.18 567,521 -0.02(-0.19%)
Jan 19, 2021 10.28 10.29 10.10 10.20 679,242 -0.05(-0.53%)
Jan 15, 2021 10.20 10.32 10.15 10.25 660,229 +0.01(+0.08%)
Jan 14, 2021 10.28 10.37 10.23 10.24 485,061 +0.02(+0.15%)
Jan 13, 2021 10.32 10.32 10.15 10.23 384,176 -0.13(-1.27%)
Jan 12, 2021 10.31 10.38 10.23 10.36 629,720 +0.10(+1.02%)
Jan 11, 2021 10.21 10.33 9.917 10.25 610,212 -0.06(-0.56%)
Jan 08, 2021 10.25 10.33 10.12 10.31 871,879 +0.05(+0.45%)
Jan 07, 2021 10.36 10.44 10.23 10.27 685,883 +0.02(+0.15%)
Jan 06, 2021 9.901 10.44 9.901 10.25 1,852,473 +0.58(+6.01%)
Jan 05, 2021 9.661 9.808 9.661 9.668 753,213 -0.01(-0.08%)
Jan 04, 2021 9.746 9.777 9.509 9.676 892,829 -0.02(-0.16%)
Dec 31, 2020 9.692 9.692 9.692 356,943 +0.09(+0.97%)
Dec 30, 2020 9.568 9.645 9.552 9.599 356,943 +0.05(+0.57%)
Dec 29, 2020 9.777 9.777 9.513 9.544 528,117 -0.17(-1.76%)
Dec 28, 2020 9.614 9.755 9.583 9.715 702,483 +0.12(+1.21%)
Dec 24, 2020 9.591 9.599 9.506 9.599 249,440 +0.02(+0.16%)
Dec 23, 2020 9.405 9.591 9.374 9.583 495,423 +0.22(+2.32%)
Dec 22, 2020 9.366 9.393 9.281 9.366 503,584 -0.01(-0.08%)
Dec 21, 2020 9.459 9.591 9.304 9.374 828,025 -0.09(-0.98%)
Dec 18, 2020 9.637 9.707 9.405 9.467 3,548,008 -0.13(-1.37%)
Dec 17, 2020 9.490 9.614 9.374 9.599 698,122 +0.11(+1.14%)
Dec 16, 2020 9.560 9.568 9.436 9.490 538,629 -0.06(-0.65%)
Dec 15, 2020 9.413 9.568 9.393 9.552 603,584 +0.15(+1.57%)
Dec 14, 2020 9.630 9.630 9.389 9.405 814,594 -0.16(-1.70%)
Dec 11, 2020 9.482 9.637 9.413 9.568 699,954 -0.02(-0.24%)
Dec 10, 2020 9.583 9.618 9.382 9.591 622,709 -0.09(-0.92%)
Dec 09, 2020 9.676 9.738 9.599 9.680 657,623 +0.07(+0.69%)
Dec 08, 2020 9.436 9.630 9.304 9.614 574,008 +0.10(+1.06%)
Dec 07, 2020 9.529 9.556 9.436 9.513 500,572 -0.09(-0.89%)
Dec 04, 2020 9.781 9.781 9.451 9.599 612,895 +0.16(+1.64%)
Dec 03, 2020 9.575 9.591 9.405 9.444 715,508 -0.13(-1.38%)
Dec 02, 2020 9.630 9.855 9.475 9.575 883,170 -0.05(-0.56%)
Dec 01, 2020 9.692 9.761 9.599 9.630 1,009,657 +0.08(+0.81%)
Nov 30, 2020 9.800 9.862 9.537 9.552 979,475 -0.34(-3.45%)
Nov 27, 2020 9.979 9.979 9.773 9.893 361,649 -0.09(-0.85%)
Nov 25, 2020 10.09 10.09 9.901 9.979 573,428 -0.13(-1.30%)
Nov 24, 2020 10.07 10.27 10.04 10.11 1,292,841 +0.20(+2.03%)
Nov 23, 2020 9.862 9.979 9.715 9.909 780,408 +0.07(+0.67%)
Nov 20, 2020 9.746 9.878 9.661 9.843 2,419,724 -0.01(-0.12%)
Nov 19, 2020 9.777 9.855 9.692 9.855 574,866 +0.04(+0.39%)
Nov 18, 2020 10.11 10.36 9.808 9.816 623,689 -0.21(-2.07%)
Nov 17, 2020 10.01 10.07 9.881 10.02 1,268,495 -0.09(-0.91%)
Nov 16, 2020 9.946 10.19 9.923 10.12 1,310,686 +0.39(+4.03%)
Nov 13, 2020 9.478 9.770 9.470 9.724 1,279,422 +0.37(+3.94%)
Nov 12, 2020 9.286 9.386 9.186 9.355 928,412 -0.04(-0.41%)
Nov 11, 2020 9.586 9.586 9.325 9.394 555,974 -0.18(-1.84%)
Nov 10, 2020 9.286 9.593 9.240 9.570 1,397,236 +0.39(+4.26%)
Nov 09, 2020 9.079 9.470 9.071 9.179 1,374,105 +0.63(+7.36%)
Nov 06, 2020 8.764 8.772 8.526 8.549 626,094 -0.14(-1.59%)
Nov 05, 2020 8.480 8.745 8.304 8.688 714,146 +0.19(+2.21%)
Nov 04, 2020 8.583 8.629 8.340 8.500 1,220,263 -0.27(-3.13%)
Nov 03, 2020 8.949 9.063 8.743 8.774 1,192,443 -0.05(-0.52%)
Nov 02, 2020 8.858 8.896 8.705 8.819 943,061 +0.08(+0.87%)
Oct 30, 2020 8.515 8.759 8.515 8.743 1,072,201 +0.20(+2.32%)
Oct 29, 2020 8.660 8.759 8.458 8.545 900,644 -0.05(-0.62%)
Oct 28, 2020 8.614 8.858 8.530 8.599 1,010,783 -0.22(-2.50%)
Oct 27, 2020 8.903 8.945 8.819 8.819 895,703 -0.12(-1.36%)
Oct 26, 2020 8.835 8.941 8.743 8.941 1,074,465 +0.05(+0.51%)
Oct 23, 2020 8.934 8.995 8.766 8.896 948,253 +0.05(+0.60%)
Oct 22, 2020 8.690 8.880 8.660 8.842 938,485 +0.18(+2.02%)
Oct 21, 2020 8.583 8.724 8.576 8.667 918,485 +0.07(+0.80%)
Oct 20, 2020 8.629 8.705 8.545 8.599 1,530,125 +0.02(+0.27%)
Oct 19, 2020 8.759 8.759 8.564 8.576 973,671 -0.11(-1.23%)
Oct 16, 2020 8.553 8.720 8.519 8.682 1,285,040 +0.09(+1.06%)
Oct 15, 2020 8.484 8.621 8.393 8.591 1,842,200 +0.06(+0.71%)
Oct 14, 2020 8.500 8.644 8.484 8.530 1,078,747 -0.01(-0.09%)
Oct 13, 2020 8.652 8.713 8.515 8.538 1,764,146 -0.21(-2.35%)
Oct 12, 2020 8.522 8.751 8.492 8.743 1,462,035 +0.18(+2.09%)
Oct 09, 2020 8.568 8.675 8.477 8.564 1,428,814 +0.00(+0.00%)
Oct 08, 2020 8.370 8.621 8.324 8.564 2,941,860 +0.24(+2.88%)
Oct 07, 2020 8.134 8.340 8.081 8.324 2,291,262 +0.23(+2.82%)
Oct 06, 2020 8.286 8.302 7.928 8.096 34,515,520 -0.17(-2.03%)
Oct 05, 2020 7.921 8.317 7.754 8.263 4,823,309 +0.20(+2.46%)
Oct 02, 2020 7.761 8.423 7.700 8.065 10,277,565 +0.97(+13.63%)
Oct 01, 2020 7.053 7.129 7.007 7.098 650,587 +0.04(+0.59%)
Sep 30, 2020 7.014 7.144 7.007 7.056 773,349 +0.08(+1.15%)
Sep 29, 2020 7.030 7.053 6.854 6.976 832,101 -0.10(-1.40%)
Sep 28, 2020 6.954 7.113 6.954 7.075 1,004,048 +0.20(+2.88%)
Sep 25, 2020 6.740 6.915 6.740 6.877 1,048,042 +0.07(+1.01%)
Sep 24, 2020 6.664 6.923 6.664 6.809 722,504 +0.13(+1.94%)
Sep 23, 2020 6.801 6.946 6.664 6.679 970,575 -0.12(-1.79%)
Sep 22, 2020 6.816 6.976 6.763 6.801 712,063 -0.04(-0.56%)
Sep 21, 2020 6.969 7.045 6.723 6.839 1,249,966 -0.23(-3.23%)
Sep 18, 2020 7.228 7.254 7.045 7.068 2,788,171 -0.08(-1.17%)
Sep 17, 2020 7.068 7.209 7.053 7.152 657,144 +0.02(+0.21%)
Sep 16, 2020 7.113 7.220 7.068 7.136 753,005 +0.02(+0.21%)
Sep 15, 2020 7.182 7.251 7.041 7.121 567,191 -0.07(-0.95%)
Sep 14, 2020 7.030 7.235 7.018 7.190 641,682 +0.20(+2.83%)
Sep 11, 2020 7.053 7.106 6.984 6.992 658,473 -0.09(-1.29%)
Sep 10, 2020 7.197 7.289 7.083 7.083 778,214 -0.08(-1.17%)
Sep 09, 2020 7.235 7.319 7.129 7.167 869,624 -0.02(-0.21%)
Sep 08, 2020 7.487 7.586 7.152 7.182 936,293 -0.32(-4.26%)
Sep 04, 2020 7.410 7.540 7.365 7.502 919,893 +0.23(+3.14%)
Sep 03, 2020 7.029 7.403 7.029 7.273 722,720 +0.09(+1.27%)
Sep 02, 2020 7.121 7.258 7.091 7.182 408,215 +0.03(+0.43%)
Sep 01, 2020 7.075 7.243 7.060 7.152 431,814 +0.04(+0.54%)
Aug 31, 2020 7.129 7.178 7.083 7.113 579,107 -0.05(-0.74%)
Aug 28, 2020 7.220 7.220 7.068 7.167 635,364 +0.00(+0.00%)
Aug 27, 2020 7.129 7.311 7.129 7.167 308,628 +0.08(+1.07%)
Aug 26, 2020 7.167 7.197 7.083 7.091 567,446 -0.11(-1.59%)
Aug 25, 2020 7.304 7.372 7.182 7.205 846,309 -0.08(-1.15%)
Aug 24, 2020 7.197 7.350 7.106 7.289 474,255 +0.14(+2.03%)
Aug 21, 2020 7.144 7.222 7.068 7.144 715,457 -0.02(-0.32%)
Aug 20, 2020 7.251 7.410 7.167 7.167 499,780 -0.17(-2.28%)
Aug 19, 2020 7.380 7.471 7.304 7.334 332,452 -0.03(-0.41%)
Aug 18, 2020 7.494 7.494 7.350 7.365 612,759 -0.14(-1.88%)
Aug 17, 2020 7.616 7.616 7.475 7.506 981,161 -0.11(-1.45%)
Aug 14, 2020 7.570 7.681 7.487 7.616 525,990 +0.00(+0.00%)
Aug 13, 2020 7.586 7.631 7.514 7.616 692,562 -0.02(-0.30%)
Aug 12, 2020 7.898 7.898 7.586 7.639 562,648 -0.12(-1.57%)
Aug 11, 2020 7.852 7.966 7.719 7.761 692,505 +0.01(+0.10%)
Aug 10, 2020 7.807 7.928 7.730 7.753 682,019 -0.02(-0.29%)
Aug 07, 2020 7.494 7.784 7.471 7.776 624,203 +0.22(+2.92%)
Aug 06, 2020 7.517 7.616 7.464 7.555 1,020,792 +0.06(+0.76%)
Aug 05, 2020 7.355 7.536 7.272 7.498 1,074,022 +0.23(+3.22%)
Aug 04, 2020 7.234 7.445 7.113 7.264 732,168 +0.04(+0.52%)
Aug 03, 2020 7.287 7.339 7.188 7.226 940,436 -0.06(-0.83%)
Jul 31, 2020 7.339 7.426 7.151 7.287 885,323 -0.10(-1.33%)
Jul 30, 2020 7.626 7.785 7.332 7.385 1,455,454 -0.41(-5.23%)
Jul 29, 2020 7.513 8.064 7.068 7.793 13,250,367 +0.28(+3.72%)
Jul 28, 2020 7.317 7.558 7.226 7.513 3,425,112 +0.15(+2.05%)
Jul 27, 2020 7.468 7.509 7.241 7.362 995,458 -0.14(-1.91%)
Jul 24, 2020 7.551 7.664 7.460 7.506 852,215 -0.07(-0.90%)
Jul 23, 2020 7.483 7.611 7.407 7.574 806,632 +0.06(+0.75%)
Jul 22, 2020 7.694 7.755 7.423 7.517 1,058,533 -0.23(-2.97%)
Jul 21, 2020 7.657 7.845 7.657 7.747 650,223 +0.17(+2.29%)
Jul 20, 2020 7.702 7.747 7.566 7.574 692,325 -0.17(-2.19%)
Jul 17, 2020 7.974 8.030 7.732 7.743 945,184 -0.26(-3.30%)
Jul 16, 2020 8.049 8.125 7.864 8.008 1,085,926 -0.11(-1.30%)
Jul 15, 2020 8.110 8.261 8.064 8.113 774,474 +0.18(+2.33%)
Jul 14, 2020 7.853 7.959 7.777 7.928 890,598 +0.08(+1.06%)
Jul 13, 2020 7.868 7.981 7.732 7.845 551,961 +0.04(+0.48%)
Jul 10, 2020 7.551 7.815 7.551 7.808 417,168 +0.23(+3.09%)
Jul 09, 2020 7.664 7.717 7.536 7.574 905,212 -0.15(-1.96%)
Jul 08, 2020 7.740 7.830 7.581 7.725 576,088 -0.01(-0.10%)
Jul 07, 2020 7.928 8.004 7.709 7.732 336,718 -0.26(-3.30%)
Jul 06, 2020 8.155 8.208 7.936 7.996 347,081 -0.05(-0.56%)
Jul 02, 2020 8.185 8.389 7.996 8.042 295,593 +0.02(+0.19%)
Jul 01, 2020 8.283 8.314 8.027 8.027 493,878 -0.29(-3.45%)
Jun 30, 2020 8.193 8.359 8.155 8.314 506,096 +0.01(+0.09%)
Jun 29, 2020 8.042 8.327 8.019 8.306 485,178 +0.36(+4.56%)
Jun 26, 2020 8.117 8.117 7.891 7.944 1,056,428 -0.24(-2.95%)
Jun 25, 2020 7.928 8.223 7.928 8.185 574,928 +0.20(+2.46%)
Jun 24, 2020 8.178 8.230 7.955 7.989 821,976 -0.26(-3.11%)
Jun 23, 2020 8.404 8.525 8.246 8.246 437,463 -0.04(-0.46%)
Jun 22, 2020 8.125 8.366 8.079 8.283 480,780 +0.10(+1.20%)
Jun 19, 2020 8.389 8.449 8.125 8.185 1,317,721 -0.18(-2.17%)
Jun 18, 2020 8.238 8.419 8.238 8.366 362,623 +0.08(+0.91%)
Jun 17, 2020 8.661 8.797 8.261 8.291 473,659 -0.36(-4.19%)
Jun 16, 2020 8.797 8.903 8.495 8.653 487,806 +0.11(+1.24%)
Jun 15, 2020 8.200 8.653 8.163 8.548 583,847 +0.11(+1.25%)
Jun 12, 2020 8.638 8.835 8.208 8.442 705,875 +0.05(+0.54%)
Jun 11, 2020 8.718 8.718 8.351 8.397 712,568 -0.56(-6.28%)
Jun 10, 2020 9.348 9.348 8.940 8.959 416,876 -0.41(-4.39%)
Jun 09, 2020 9.310 9.454 9.137 9.371 477,551 -0.10(-1.04%)
Jun 08, 2020 9.514 9.597 9.295 9.469 464,133 +0.00(+0.00%)
Jun 05, 2020 9.265 9.582 9.144 9.469 747,989 +0.54(+6.05%)
Jun 04, 2020 8.850 9.023 8.789 8.929 401,917 +0.00(+0.04%)
Jun 03, 2020 8.812 9.076 8.770 8.925 518,326 +0.25(+2.87%)
Jun 02, 2020 8.759 8.827 8.616 8.676 393,286 -0.02(-0.17%)
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.