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

Genprex Inc (NQ: GNPX )

3.110 +0.690 (+28.51%)
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 29, 2020 2.770 2.850 2.660 2.840 1,000,300 +0.07(+2.53%)
May 28, 2020 2.700 2.800 2.620 2.770 1,070,356 +0.12(+4.53%)
May 27, 2020 2.830 2.830 2.560 2.650 1,103,972 -0.14(-5.02%)
May 26, 2020 2.860 2.860 2.760 2.790 684,710 +0.04(+1.64%)
May 22, 2020 2.950 2.950 2.670 2.745 2,046,000 -0.23(-7.89%)
May 21, 2020 2.900 3.000 2.850 2.980 601,566 -0.03(-1.00%)
May 20, 2020 3.060 3.080 2.810 3.010 1,371,650 -0.05(-1.63%)
May 19, 2020 3.100 3.140 3.010 3.060 654,372 -0.06(-1.92%)
May 18, 2020 3.250 3.300 3.010 3.120 1,533,298 -0.13(-4.00%)
May 15, 2020 3.200 3.400 3.120 3.250 964,400 +0.05(+1.56%)
May 14, 2020 3.150 3.220 3.080 3.200 883,308 -0.05(-1.54%)
May 13, 2020 3.600 3.600 3.170 3.250 1,298,580 -0.26(-7.41%)
May 12, 2020 3.510 3.610 3.420 3.510 1,344,648 -0.03(-0.85%)
May 11, 2020 3.600 3.600 3.310 3.540 1,663,207 +0.00(+0.00%)
May 08, 2020 3.500 3.620 3.430 3.540 2,008,800 +0.17(+5.04%)
May 07, 2020 3.100 3.550 3.050 3.370 2,340,795 +0.19(+5.97%)
May 06, 2020 3.430 3.650 3.050 3.180 3,740,902 -0.32(-9.14%)
May 05, 2020 3.740 4.550 3.300 3.500 60,650,488 +1.19(+51.52%)
May 04, 2020 2.310 2.380 2.210 2.310 1,236,372 +0.04(+1.76%)
May 01, 2020 2.200 2.310 2.120 2.270 870,200 +0.05(+2.25%)
Apr 30, 2020 2.360 2.360 2.140 2.220 1,405,065 -0.12(-5.13%)
Apr 29, 2020 2.420 2.420 2.300 2.340 851,789 -0.03(-1.27%)
Apr 28, 2020 2.420 2.480 2.300 2.370 909,478 +0.00(+0.00%)
Apr 27, 2020 2.290 2.430 2.290 2.370 1,152,845 +0.10(+4.41%)
Apr 24, 2020 2.460 2.560 2.240 2.270 1,367,000 -0.20(-8.10%)
Apr 23, 2020 2.380 2.740 2.300 2.470 3,438,027 +0.11(+4.66%)
Apr 22, 2020 2.020 2.590 2.000 2.360 5,119,813 +0.37(+18.59%)
Apr 21, 2020 1.980 2.030 1.950 1.990 1,012,097 -0.05(-2.45%)
Apr 20, 2020 2.050 2.060 1.960 2.040 1,381,415 -0.05(-2.39%)
Apr 17, 2020 2.080 2.210 2.000 2.090 1,108,400 +0.08(+3.98%)
Apr 16, 2020 2.190 2.230 1.960 2.010 1,816,863 -0.13(-6.07%)
Apr 15, 2020 2.420 2.420 2.000 2.140 2,077,220 -0.15(-6.55%)
Apr 14, 2020 2.270 2.590 2.240 2.290 2,833,632 +0.07(+3.15%)
Apr 13, 2020 2.180 2.420 2.180 2.220 1,782,834 +0.05(+2.30%)
Apr 09, 2020 2.220 2.260 2.150 2.170 783,800 +0.01(+0.46%)
Apr 08, 2020 2.180 2.250 2.150 2.160 812,948 -0.05(-2.26%)
Apr 07, 2020 2.300 2.370 2.160 2.210 938,330 -0.03(-1.34%)
Apr 06, 2020 2.280 2.450 2.190 2.240 1,004,597 +0.11(+4.92%)
Apr 03, 2020 2.250 2.275 2.110 2.135 531,800 -0.12(-5.11%)
Apr 02, 2020 2.200 2.450 2.130 2.250 679,730 +0.05(+2.27%)
Apr 01, 2020 2.320 2.420 2.150 2.200 650,112 -0.22(-9.09%)
Mar 31, 2020 2.510 2.530 2.350 2.420 548,789 +0.05(+2.11%)
Mar 30, 2020 2.510 2.630 2.300 2.370 970,274 -0.20(-7.78%)
Mar 27, 2020 2.580 2.740 2.530 2.570 753,400 -0.08(-3.02%)
Mar 26, 2020 2.780 2.870 2.600 2.650 1,058,377 -0.14(-5.02%)
Mar 25, 2020 2.910 3.170 2.600 2.790 2,325,953 -0.10(-3.46%)
Mar 24, 2020 2.560 2.950 2.250 2.890 3,168,494 +0.62(+27.31%)
Mar 23, 2020 2.500 2.540 2.100 2.270 1,580,783 -0.24(-9.56%)
Mar 20, 2020 2.660 2.750 2.420 2.510 1,431,500 -0.15(-5.64%)
Mar 19, 2020 2.560 2.990 2.260 2.660 2,261,439 -0.01(-0.37%)
Mar 18, 2020 2.790 3.170 2.200 2.670 4,596,016 -0.66(-19.82%)
Mar 17, 2020 1.710 3.800 1.610 3.330 12,668,312 +1.75(+110.76%)
Mar 16, 2020 1.600 1.650 1.490 1.580 1,390,546 -0.31(-16.40%)
Mar 13, 2020 2.100 2.129 1.790 1.890 2,221,000 -0.11(-5.50%)
Mar 12, 2020 2.000 2.140 1.800 2.000 1,971,176 -0.42(-17.36%)
Mar 11, 2020 2.510 2.600 2.320 2.420 1,556,315 -0.36(-12.95%)
Mar 10, 2020 3.300 3.350 2.280 2.780 2,926,751 -0.07(-2.46%)
Mar 09, 2020 3.200 3.410 2.850 2.850 3,500,268 -0.97(-25.39%)
Mar 06, 2020 3.980 4.150 3.720 3.820 2,485,100 -0.37(-8.83%)
Mar 05, 2020 4.430 4.510 4.080 4.190 2,888,176 -0.33(-7.30%)
Mar 04, 2020 4.560 4.800 4.420 4.520 2,130,512 +0.09(+2.03%)
Mar 03, 2020 4.620 5.000 4.250 4.430 2,788,381 -0.34(-7.13%)
Mar 02, 2020 4.180 5.230 4.180 4.770 5,916,680 +0.66(+16.20%)
Feb 28, 2020 4.190 4.690 3.800 4.105 3,625,700 -0.57(-12.29%)
Feb 27, 2020 4.250 5.500 3.590 4.680 8,079,616 -0.10(-2.09%)
Feb 26, 2020 6.260 6.350 4.400 4.780 8,771,684 -1.45(-23.27%)
Feb 25, 2020 6.400 7.030 6.030 6.230 9,443,011 +0.20(+3.32%)
Feb 24, 2020 4.910 6.890 4.590 6.030 19,867,548 +0.70(+13.13%)
Feb 21, 2020 4.600 5.450 4.510 5.330 11,733,300 +0.95(+21.69%)
Feb 20, 2020 4.110 4.400 4.050 4.380 7,008,469 +0.40(+10.05%)
Feb 19, 2020 4.130 4.420 3.800 3.980 17,391,436 -0.92(-18.78%)
Feb 18, 2020 4.600 5.390 4.190 4.900 24,668,302 +0.62(+14.49%)
Feb 14, 2020 3.150 5.750 3.150 4.280 83,976,800 +1.32(+44.59%)
Feb 13, 2020 1.750 2.740 1.710 2.960 26,966,640 +1.15(+63.54%)
Feb 12, 2020 1.570 1.870 1.490 1.810 7,134,933 +0.20(+12.42%)
Feb 11, 2020 1.610 1.740 1.450 1.610 17,210,996 +0.37(+29.84%)
Feb 10, 2020 1.200 1.290 1.190 1.240 1,172,472 +0.06(+5.08%)
Feb 07, 2020 1.300 1.300 1.170 1.180 1,968,500 -0.15(-11.28%)
Feb 06, 2020 1.400 1.500 1.280 1.330 2,157,579 -0.10(-6.99%)
Feb 05, 2020 1.490 1.510 1.410 1.430 1,443,290 -0.06(-4.03%)
Feb 04, 2020 1.620 1.660 1.410 1.490 2,627,349 -0.19(-11.31%)
Feb 03, 2020 1.760 1.790 1.640 1.680 2,568,387 -0.13(-7.18%)
Jan 31, 2020 1.680 1.860 1.510 1.810 4,272,100 +0.13(+7.74%)
Jan 30, 2020 1.580 1.800 1.530 1.680 7,758,132 +0.10(+6.33%)
Jan 29, 2020 1.570 1.750 1.370 1.580 21,400,412 +0.30(+23.44%)
Jan 28, 2020 1.350 1.400 1.230 1.280 4,412,859 +0.06(+4.92%)
Jan 27, 2020 1.100 1.290 1.100 1.220 3,442,986 -0.06(-4.69%)
Jan 24, 2020 1.380 1.500 1.250 1.280 5,228,100 -0.12(-8.57%)
Jan 23, 2020 1.150 1.450 1.090 1.400 25,596,952 -0.49(-25.93%)
Jan 22, 2020 1.840 2.000 1.610 1.890 41,838,224 +0.74(+64.35%)
Jan 21, 2020 1.200 1.740 1.040 1.150 53,212,464 +0.79(+219.44%)
Jan 17, 2020 0.3749 0.3749 0.3500 0.3600 311,500 +0.00(+0.00%)
Jan 16, 2020 0.3675 0.3850 0.3500 0.3600 397,435 +0.02(+5.88%)
Jan 15, 2020 0.3500 0.3700 0.3300 0.3400 505,103 -0.01(-3.74%)
Jan 14, 2020 0.3900 0.3900 0.3228 0.3532 653,247 -0.03(-7.05%)
Jan 13, 2020 0.4400 0.4600 0.3500 0.3800 2,570,207 -0.00(-0.05%)
Jan 10, 2020 0.3600 0.3850 0.3312 0.3802 1,249,000 +0.04(+11.82%)
Jan 09, 2020 0.3600 0.3600 0.3111 0.3400 440,851 -0.01(-3.76%)
Jan 08, 2020 0.3800 0.4200 0.3526 0.3533 1,331,987 -0.07(-15.88%)
Jan 07, 2020 0.3200 0.4400 0.3000 0.4200 3,735,117 +0.12(+39.07%)
Jan 06, 2020 0.3000 0.3260 0.2901 0.3020 889,217 +0.02(+7.44%)
Jan 03, 2020 0.3199 0.3199 0.2612 0.2811 675,000 -0.03(-9.32%)
Jan 02, 2020 0.3400 0.3400 0.3000 0.3100 952,927 -0.01(-3.13%)
Dec 31, 2019 0.3150 0.3299 0.3011 0.3200 733,300 +0.02(+6.67%)
Dec 30, 2019 0.2900 0.3300 0.2600 0.3000 1,609,954 +0.03(+9.97%)
Dec 27, 2019 0.2700 0.2900 0.2600 0.2728 556,300 +0.01(+4.92%)
Dec 26, 2019 0.2500 0.2700 0.2500 0.2600 271,017 +0.02(+8.11%)
Dec 24, 2019 0.2500 0.2700 0.2400 0.2405 155,300 -0.02(-8.10%)
Dec 23, 2019 0.2600 0.2699 0.2500 0.2617 72,593 +0.02(+7.92%)
Dec 20, 2019 0.2500 0.2677 0.2401 0.2425 201,400 -0.02(-6.01%)
Dec 19, 2019 0.2600 0.2600 0.2500 0.2580 173,670 -0.00(-0.73%)
Dec 18, 2019 0.2698 0.2700 0.2400 0.2599 271,714 -0.01(-3.74%)
Dec 17, 2019 0.2850 0.2850 0.2580 0.2700 134,236 -0.01(-3.57%)
Dec 16, 2019 0.2700 0.2800 0.2533 0.2800 101,627 +0.01(+3.74%)
Dec 13, 2019 0.2600 0.2800 0.2500 0.2699 221,800 +0.02(+7.96%)
Dec 12, 2019 0.2600 0.2700 0.2400 0.2500 194,735 +0.00(+1.05%)
Dec 11, 2019 0.2700 0.2749 0.2310 0.2474 680,965 -0.02(-8.37%)
Dec 10, 2019 0.2800 0.2800 0.2600 0.2700 335,133 -0.01(-3.54%)
Dec 09, 2019 0.2943 0.2999 0.2700 0.2799 243,878 -0.01(-3.18%)
Dec 06, 2019 0.3200 0.3230 0.2862 0.2891 195,800 -0.01(-2.66%)
Dec 05, 2019 0.2800 0.3150 0.2700 0.2970 713,149 +0.02(+5.32%)
Dec 04, 2019 0.2915 0.3070 0.2811 0.2820 283,687 -0.01(-3.03%)
Dec 03, 2019 0.2850 0.3100 0.2600 0.2908 489,990 +0.01(+2.04%)
Dec 02, 2019 0.2750 0.2890 0.2615 0.2850 278,574 +0.01(+5.56%)
Nov 29, 2019 0.2800 0.2893 0.2601 0.2700 139,900 -0.01(-2.49%)
Nov 27, 2019 0.2800 0.3000 0.2655 0.2769 294,500 -0.01(-4.52%)
Nov 26, 2019 0.2600 0.3000 0.2600 0.2900 389,150 +0.02(+6.93%)
Nov 25, 2019 0.3050 0.3055 0.2403 0.2712 507,340 -0.03(-9.60%)
Nov 22, 2019 0.3000 0.3000 0.2500 0.3000 749,500 -0.00(-0.73%)
Nov 21, 2019 0.3500 0.3500 0.3000 0.3022 846,789 -0.05(-13.66%)
Nov 20, 2019 0.5310 0.5800 0.3212 0.3500 4,372,850 -0.27(-43.55%)
Nov 19, 2019 0.8000 1.090 0.5501 0.6200 11,638,217 +0.23(+58.97%)
Nov 18, 2019 0.4100 0.4200 0.3800 0.3900 12,095 -0.01(-3.18%)
Nov 15, 2019 0.4100 0.4178 0.3800 0.4028 40,400 +0.01(+3.28%)
Nov 14, 2019 0.4300 0.4300 0.3500 0.3900 66,183 -0.04(-9.99%)
Nov 13, 2019 0.4500 0.4500 0.4200 0.4333 40,910 +0.00(+0.72%)
Nov 12, 2019 0.4500 0.4500 0.4300 0.4302 59,429 -0.02(-4.40%)
Nov 11, 2019 0.4578 0.4599 0.4366 0.4500 58,320 -0.01(-1.10%)
Nov 08, 2019 0.4503 0.4799 0.4430 0.4550 48,200 -0.00(-0.33%)
Nov 07, 2019 0.4800 0.4800 0.4504 0.4565 59,502 -0.02(-4.92%)
Nov 06, 2019 0.5000 0.5000 0.4800 0.4801 46,425 -0.01(-2.02%)
Nov 05, 2019 0.4788 0.5100 0.4788 0.4900 96,083 +0.00(+0.43%)
Nov 04, 2019 0.4900 0.5091 0.4551 0.4879 57,042 +0.01(+1.48%)
Nov 01, 2019 0.5200 0.5200 0.4603 0.4808 168,800 -0.02(-3.84%)
Oct 31, 2019 0.4700 0.5100 0.4601 0.5000 189,077 +0.04(+8.70%)
Oct 30, 2019 0.4400 0.4800 0.4400 0.4600 104,676 -0.01(-2.13%)
Oct 29, 2019 0.4700 0.4900 0.4400 0.4700 31,695 +0.02(+4.24%)
Oct 28, 2019 0.5000 0.5150 0.4402 0.4509 105,442 -0.05(-10.73%)
Oct 25, 2019 0.5200 0.5950 0.4301 0.5051 1,039,800 -0.01(-2.87%)
Oct 24, 2019 0.5100 0.5500 0.4900 0.5200 25,356 -0.01(-0.99%)
Oct 23, 2019 0.4744 0.5500 0.4400 0.5252 156,874 +0.01(+1.00%)
Oct 22, 2019 0.5400 0.5400 0.4900 0.5200 77,629 -0.01(-1.89%)
Oct 21, 2019 0.4900 0.5600 0.4500 0.5300 458,626 +0.05(+9.28%)
Oct 18, 2019 0.4900 0.5000 0.4700 0.4850 15,000 +0.02(+3.19%)
Oct 17, 2019 0.4600 0.5000 0.4200 0.4700 65,992 +0.01(+1.14%)
Oct 16, 2019 0.5000 0.5136 0.4600 0.4647 35,802 -0.03(-6.05%)
Oct 15, 2019 0.5048 0.5200 0.4946 0.4946 47,523 -0.01(-1.08%)
Oct 14, 2019 0.4800 0.5200 0.4500 0.5000 104,694 +0.00(+0.24%)
Oct 11, 2019 0.5000 0.5200 0.4710 0.4988 230,200 +0.02(+3.46%)
Oct 10, 2019 0.6200 0.6200 0.4300 0.4821 449,028 -0.14(-22.86%)
Oct 09, 2019 0.6710 0.7300 0.6250 0.6250 43,123 -0.05(-6.86%)
Oct 08, 2019 0.7000 0.7036 0.6600 0.6710 10,152 -0.02(-2.75%)
Oct 07, 2019 0.7200 0.7500 0.6900 0.6900 28,774 -0.06(-8.00%)
Oct 04, 2019 0.7000 0.7560 0.6935 0.7500 21,900 +0.05(+7.14%)
Oct 03, 2019 0.7000 0.7400 0.6420 0.7000 46,795 -0.03(-3.85%)
Oct 02, 2019 0.7600 0.7600 0.7280 0.7280 4,550 +0.03(+4.00%)
Oct 01, 2019 0.8200 0.8497 0.5700 0.7000 40,365 -0.10(-12.50%)
Sep 30, 2019 0.8300 0.8496 0.7538 0.8000 11,782 -0.03(-3.61%)
Sep 27, 2019 0.8500 0.8800 0.8201 0.8300 18,800 -0.05(-5.14%)
Sep 26, 2019 0.8750 0.9157 0.8220 0.8750 19,391 +0.03(+2.94%)
Sep 25, 2019 0.8800 0.8998 0.8500 0.8500 25,947 -0.01(-1.65%)
Sep 24, 2019 0.9000 0.9000 0.8502 0.8643 26,723 -0.04(-3.91%)
Sep 23, 2019 0.8700 0.9075 0.8700 0.8995 13,231 +0.02(+2.80%)
Sep 20, 2019 0.9100 0.9200 0.8745 0.8750 19,200 -0.04(-3.85%)
Sep 19, 2019 0.9227 0.9500 0.8745 0.9100 32,475 -0.01(-1.38%)
Sep 18, 2019 0.9400 0.9400 0.8799 0.9227 29,188 +0.02(+2.52%)
Sep 17, 2019 0.9400 0.9500 0.8799 0.9000 25,974 -0.03(-3.23%)
Sep 16, 2019 0.9000 0.9500 0.8501 0.9300 17,203 +0.06(+6.88%)
Sep 13, 2019 0.9500 0.9500 0.8500 0.8701 31,800 -0.06(-6.44%)
Sep 12, 2019 0.8900 0.9300 0.8600 0.9300 44,709 +0.04(+4.51%)
Sep 11, 2019 0.9200 1.200 0.8500 0.8899 721,933 +0.01(+0.84%)
Sep 10, 2019 0.8500 0.9000 0.8500 0.8825 11,905 +0.00(+0.28%)
Sep 09, 2019 0.8600 0.8900 0.8500 0.8800 28,288 -0.01(-1.39%)
Sep 06, 2019 0.8500 0.9000 0.8500 0.8924 13,800 +0.02(+2.57%)
Sep 05, 2019 0.9000 0.9200 0.8200 0.8700 10,021 -0.03(-3.33%)
Sep 04, 2019 0.9500 0.9500 0.8300 0.9000 21,257 +0.04(+4.83%)
Sep 03, 2019 0.9400 0.9500 0.8100 0.8585 9,250 -0.02(-2.44%)
Aug 30, 2019 0.9300 0.9300 0.8800 0.8800 6,800 -0.01(-1.12%)
Aug 29, 2019 0.8900 0.9500 0.8800 0.8900 7,814 +0.00(+0.00%)
Aug 28, 2019 0.9100 0.9500 0.8200 0.8900 35,478 +0.03(+3.49%)
Aug 27, 2019 0.9000 0.9700 0.8600 0.8600 22,506 -0.05(-5.49%)
Aug 26, 2019 0.9900 1.000 0.8800 0.9100 18,997 -0.03(-2.78%)
Aug 23, 2019 0.9800 1.000 0.9301 0.9360 69,400 -0.03(-2.87%)
Aug 22, 2019 0.9640 0.9688 0.9200 0.9637 22,170 +0.01(+1.44%)
Aug 21, 2019 0.9200 1.000 0.9200 0.9500 29,533 +0.04(+4.06%)
Aug 20, 2019 0.9200 0.9200 0.8800 0.9129 539 +0.00(+0.32%)
Aug 19, 2019 0.9300 0.9300 0.8515 0.9100 12,952 -0.01(-1.09%)
Aug 16, 2019 0.9300 0.9300 0.8500 0.9200 20,200 -0.01(-1.06%)
Aug 15, 2019 0.9240 0.9500 0.8500 0.9299 14,122 +0.04(+4.48%)
Aug 14, 2019 0.8735 0.9975 0.8500 0.8900 40,738 -0.04(-3.92%)
Aug 13, 2019 1.000 1.000 0.8456 0.9263 38,607 +0.06(+7.29%)
Aug 12, 2019 0.9100 0.9256 0.8634 0.8634 11,661 +0.04(+5.00%)
Aug 09, 2019 0.8609 1.010 0.7687 0.8223 61,800 -0.05(-5.46%)
Aug 08, 2019 0.8600 0.9000 0.8100 0.8698 28,758 -0.03(-3.34%)
Aug 07, 2019 0.9675 0.9900 0.8301 0.8999 43,751 +0.01(+1.68%)
Aug 06, 2019 0.9100 0.9198 0.8190 0.8850 7,121 -0.05(-5.85%)
Aug 05, 2019 0.9500 0.9500 0.8100 0.9400 5,130 -0.01(-1.05%)
Aug 02, 2019 0.8914 0.9600 0.8914 0.9500 8,500 +0.08(+8.60%)
Aug 01, 2019 0.9850 0.9999 0.6410 0.8748 58,719 -0.12(-11.84%)
Jul 31, 2019 0.9600 1.030 0.9501 0.9923 17,763 -0.01(-0.76%)
Jul 30, 2019 0.9200 0.9999 0.9187 0.9999 18,342 +0.06(+6.37%)
Jul 29, 2019 1.020 1.020 0.9001 0.9400 69,357 -0.07(-6.64%)
Jul 26, 2019 1.080 1.080 0.9803 1.007 50,300 -0.07(-6.77%)
Jul 25, 2019 1.050 1.140 1.000 1.080 41,183 -0.02(-1.82%)
Jul 24, 2019 1.150 1.150 1.030 1.100 22,645 +0.01(+0.92%)
Jul 23, 2019 1.090 1.113 1.070 1.090 28,277 +0.02(+1.87%)
Jul 22, 2019 1.170 1.200 1.070 1.070 63,258 -0.11(-9.32%)
Jul 19, 2019 1.120 1.210 1.060 1.180 157,900 +0.09(+7.94%)
Jul 18, 2019 1.060 1.130 1.020 1.093 86,977 +0.03(+3.13%)
Jul 17, 2019 1.060 1.140 1.040 1.060 228,724 +0.00(+0.00%)
Jul 16, 2019 1.100 1.120 1.050 1.060 26,242 -0.04(-3.61%)
Jul 15, 2019 1.120 1.162 1.040 1.100 167,776 -0.02(-1.81%)
Jul 12, 2019 1.100 1.180 1.040 1.120 217,000 +0.06(+5.66%)
Jul 11, 2019 1.140 1.140 1.016 1.060 39,094 -0.05(-4.50%)
Jul 10, 2019 1.090 1.110 1.050 1.110 56,392 +0.04(+3.98%)
Jul 09, 2019 1.102 1.103 1.020 1.067 30,995 -0.03(-2.95%)
Jul 08, 2019 1.200 1.200 1.031 1.100 42,998 -0.08(-6.78%)
Jul 05, 2019 1.200 1.200 1.150 1.180 13,300 +0.02(+2.16%)
Jul 03, 2019 1.210 1.250 1.150 1.155 12,700 -0.01(-0.93%)
Jul 02, 2019 1.250 1.250 1.160 1.166 7,387 -0.01(-1.20%)
Jul 01, 2019 1.240 1.300 1.100 1.180 34,489 -0.06(-4.84%)
Jun 28, 2019 1.230 1.388 1.190 1.240 116,400 +0.03(+2.48%)
Jun 27, 2019 1.290 1.400 1.210 1.210 87,155 -0.01(-0.41%)
Jun 26, 2019 1.160 1.430 1.160 1.215 53,383 +0.02(+1.25%)
Jun 25, 2019 1.330 1.380 1.106 1.200 77,906 -0.12(-9.09%)
Jun 24, 2019 1.370 1.460 1.320 1.320 7,844 -0.06(-4.35%)
Jun 21, 2019 1.440 1.470 1.360 1.380 7,700 -0.03(-2.13%)
Jun 20, 2019 1.324 1.440 1.320 1.410 11,222 +0.03(+2.17%)
Jun 19, 2019 1.440 1.505 1.360 1.380 12,587 -0.02(-1.43%)
Jun 18, 2019 1.390 1.470 1.390 1.400 6,253 -0.01(-0.71%)
Jun 17, 2019 1.380 1.500 1.300 1.410 32,624 +0.06(+4.20%)
Jun 14, 2019 1.400 1.400 1.350 1.353 5,900 -0.09(-6.03%)
Jun 13, 2019 1.350 1.440 1.300 1.440 29,147 +0.03(+2.13%)
Jun 12, 2019 1.350 1.435 1.350 1.410 1,919 +0.03(+2.17%)
Jun 11, 2019 1.350 1.450 1.347 1.380 9,885 -0.07(-4.83%)
Jun 10, 2019 1.320 1.470 1.320 1.450 23,515 -0.02(-1.36%)
Jun 07, 2019 1.355 1.470 1.325 1.470 9,400 +0.07(+5.00%)
Jun 06, 2019 1.430 1.430 1.300 1.400 28,056 +0.02(+1.45%)
Jun 05, 2019 1.473 1.494 1.300 1.380 56,075 -0.12(-8.00%)
Jun 04, 2019 1.620 1.620 1.500 1.500 13,018 -0.05(-3.23%)
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.