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

Heritage Commerce (NQ: HTBK )

8.150 +0.050 (+0.62%)
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 31, 2019 9.111 9.226 9.053 9.157 186,636 -0.07(-0.75%)
May 30, 2019 9.357 9.388 9.134 9.226 128,960 -0.12(-1.32%)
May 29, 2019 9.226 9.399 9.226 9.349 528,986 +0.01(+0.08%)
May 28, 2019 9.388 9.426 9.296 9.342 209,865 -0.07(-0.74%)
May 24, 2019 9.342 9.426 9.288 9.411 267,404 +0.22(+2.34%)
May 23, 2019 9.273 9.572 9.127 9.196 166,684 -0.15(-1.64%)
May 22, 2019 9.419 9.457 9.314 9.349 152,896 -0.08(-0.90%)
May 21, 2019 9.365 9.526 9.365 9.434 347,062 +0.05(+0.57%)
May 20, 2019 9.311 9.557 9.311 9.380 412,384 +0.10(+1.08%)
May 17, 2019 9.173 9.319 9.103 9.280 2,156,664 -0.12(-1.23%)
May 16, 2019 9.280 9.488 9.280 9.396 100,653 +0.13(+1.41%)
May 15, 2019 9.234 9.296 9.111 9.265 368,724 -0.02(-0.17%)
May 14, 2019 9.073 9.311 9.073 9.280 206,506 +0.21(+2.29%)
May 13, 2019 9.311 9.349 9.034 9.073 250,001 -0.37(-3.91%)
May 10, 2019 9.342 9.442 9.242 9.442 111,982 +0.03(+0.33%)
May 09, 2019 9.349 9.449 9.303 9.411 100,389 +0.01(+0.08%)
May 08, 2019 9.503 9.596 9.403 9.403 101,787 -0.10(-1.05%)
May 07, 2019 9.564 9.648 9.473 9.503 199,133 -0.16(-1.65%)
May 06, 2019 9.480 9.701 9.473 9.663 139,173 +0.04(+0.40%)
May 03, 2019 9.526 9.671 9.526 9.625 119,898 +0.14(+1.44%)
May 02, 2019 9.419 9.534 9.359 9.488 85,021 +0.06(+0.65%)
May 01, 2019 9.541 9.610 9.336 9.427 120,306 -0.11(-1.12%)
Apr 30, 2019 9.617 9.640 9.518 9.534 259,459 -0.11(-1.11%)
Apr 29, 2019 9.290 9.656 9.260 9.640 231,557 +0.37(+3.94%)
Apr 26, 2019 9.237 9.298 9.046 9.275 264,091 -0.34(-3.56%)
Apr 25, 2019 9.755 9.762 9.530 9.617 184,855 -0.15(-1.56%)
Apr 24, 2019 9.671 9.869 9.572 9.770 159,237 +0.13(+1.34%)
Apr 23, 2019 9.412 9.671 9.374 9.640 111,271 +0.25(+2.68%)
Apr 22, 2019 9.595 9.595 9.305 9.389 104,438 -0.22(-2.30%)
Apr 18, 2019 9.732 9.823 9.572 9.610 112,018 -0.17(-1.71%)
Apr 17, 2019 9.762 9.800 9.663 9.777 106,421 +0.04(+0.39%)
Apr 16, 2019 9.534 9.770 9.518 9.739 152,571 +0.22(+2.32%)
Apr 15, 2019 9.709 9.709 9.511 9.518 91,900 -0.17(-1.73%)
Apr 12, 2019 9.610 9.732 9.526 9.686 150,233 +0.14(+1.52%)
Apr 11, 2019 9.595 9.640 9.518 9.541 93,883 -0.03(-0.32%)
Apr 10, 2019 9.450 9.579 9.442 9.572 125,799 +0.11(+1.21%)
Apr 09, 2019 9.526 9.610 9.450 9.458 142,627 -0.11(-1.11%)
Apr 08, 2019 9.572 9.602 9.518 9.564 64,622 -0.02(-0.16%)
Apr 05, 2019 9.633 9.694 9.549 9.579 148,526 -0.07(-0.71%)
Apr 04, 2019 9.397 9.663 9.397 9.648 121,488 +0.24(+2.59%)
Apr 03, 2019 9.397 9.442 9.298 9.404 463,756 +0.11(+1.15%)
Apr 02, 2019 9.328 9.389 9.275 9.298 82,042 -0.05(-0.57%)
Apr 01, 2019 9.229 9.419 9.214 9.351 140,670 +0.14(+1.49%)
Mar 29, 2019 9.252 9.313 9.176 9.214 145,768 -0.01(-0.08%)
Mar 28, 2019 9.123 9.229 9.054 9.222 134,352 +0.08(+0.83%)
Mar 27, 2019 9.168 9.206 9.024 9.145 145,348 -0.05(-0.50%)
Mar 26, 2019 8.894 9.206 8.894 9.191 205,580 +0.34(+3.78%)
Mar 25, 2019 8.795 8.955 8.673 8.856 217,152 +0.05(+0.52%)
Mar 22, 2019 9.237 9.237 8.787 8.810 206,571 -0.50(-5.40%)
Mar 21, 2019 9.374 9.511 9.298 9.313 158,842 -0.58(-5.85%)
Mar 20, 2019 9.755 9.892 9.427 9.892 135,085 +0.14(+1.41%)
Mar 19, 2019 10.10 10.10 9.747 9.755 86,000 -0.27(-2.73%)
Mar 18, 2019 9.869 10.07 9.869 10.03 97,118 +0.15(+1.54%)
Mar 15, 2019 9.937 9.953 9.808 9.876 584,126 -0.07(-0.69%)
Mar 14, 2019 9.914 9.953 9.884 9.945 157,027 +0.03(+0.31%)
Mar 13, 2019 9.937 10.03 9.876 9.914 108,519 -0.02(-0.23%)
Mar 12, 2019 10.10 10.10 9.930 9.937 76,209 -0.17(-1.66%)
Mar 11, 2019 9.914 10.10 9.907 10.10 82,398 +0.20(+2.00%)
Mar 08, 2019 9.854 9.968 9.854 9.907 97,573 +0.02(+0.23%)
Mar 07, 2019 10.07 10.07 9.869 9.884 104,394 -0.19(-1.89%)
Mar 06, 2019 10.45 10.45 10.04 10.07 118,994 -0.37(-3.57%)
Mar 05, 2019 10.55 10.55 10.35 10.45 125,153 -0.05(-0.51%)
Mar 04, 2019 10.58 10.65 10.43 10.50 106,101 -0.08(-0.79%)
Mar 01, 2019 10.71 10.71 10.48 10.58 102,300 -0.05(-0.50%)
Feb 28, 2019 10.69 10.75 10.63 10.64 97,267 -0.04(-0.36%)
Feb 27, 2019 10.67 10.75 10.61 10.68 224,380 +0.01(+0.07%)
Feb 26, 2019 10.89 10.92 10.66 10.67 204,136 -0.27(-2.44%)
Feb 25, 2019 11.03 11.13 10.89 10.93 189,437 -0.05(-0.49%)
Feb 22, 2019 10.79 11.00 10.71 10.99 252,666 +0.21(+1.91%)
Feb 21, 2019 10.79 10.86 10.67 10.78 109,268 +0.00(+0.00%)
Feb 20, 2019 10.68 10.80 10.62 10.78 103,424 +0.11(+1.07%)
Feb 19, 2019 10.59 10.73 10.55 10.67 93,788 +0.06(+0.57%)
Feb 15, 2019 10.47 10.65 10.46 10.61 158,113 +0.20(+1.90%)
Feb 14, 2019 10.38 10.48 10.26 10.41 164,116 -0.03(-0.29%)
Feb 13, 2019 10.31 10.46 10.24 10.44 418,090 +0.14(+1.33%)
Feb 12, 2019 10.31 10.45 10.22 10.30 470,464 +0.05(+0.52%)
Feb 11, 2019 10.20 10.26 10.09 10.25 175,744 +0.11(+1.13%)
Feb 08, 2019 10.14 10.24 10.09 10.14 80,895 -0.05(-0.45%)
Feb 07, 2019 10.10 10.26 10.10 10.18 86,782 +0.05(+0.45%)
Feb 06, 2019 10.16 10.17 10.06 10.14 79,454 -0.02(-0.15%)
Feb 05, 2019 10.29 10.29 10.07 10.15 125,827 -0.11(-1.03%)
Feb 04, 2019 10.11 10.27 10.08 10.26 136,652 +0.20(+2.03%)
Feb 01, 2019 10.04 10.09 9.987 10.05 174,244 +0.04(+0.38%)
Jan 31, 2019 9.886 10.03 9.788 10.01 283,055 +0.08(+0.76%)
Jan 30, 2019 10.02 10.05 9.909 9.939 162,211 -0.06(-0.60%)
Jan 29, 2019 10.11 10.18 10.000 10.000 170,223 -0.11(-1.12%)
Jan 28, 2019 10.14 10.23 9.954 10.11 407,327 -0.18(-1.76%)
Jan 25, 2019 10.06 10.32 9.600 10.29 550,162 +0.69(+7.23%)
Jan 24, 2019 9.668 9.698 9.501 9.600 224,390 -0.07(-0.70%)
Jan 23, 2019 9.645 9.713 9.592 9.668 109,444 +0.05(+0.55%)
Jan 22, 2019 9.660 9.720 9.585 9.615 115,854 -0.11(-1.16%)
Jan 18, 2019 9.690 9.796 9.645 9.728 155,693 +0.03(+0.31%)
Jan 17, 2019 9.652 9.720 9.585 9.698 114,698 +0.01(+0.08%)
Jan 16, 2019 9.517 9.690 9.441 9.690 100,640 +0.21(+2.23%)
Jan 15, 2019 9.388 9.509 9.320 9.479 99,860 +0.09(+0.96%)
Jan 14, 2019 9.351 9.479 9.351 9.388 147,350 -0.03(-0.32%)
Jan 11, 2019 9.351 9.479 9.283 9.418 198,625 +0.02(+0.16%)
Jan 10, 2019 9.388 9.441 9.320 9.403 256,070 -0.04(-0.40%)
Jan 09, 2019 9.494 9.535 9.373 9.441 184,108 -0.05(-0.48%)
Jan 08, 2019 9.426 9.524 9.320 9.486 234,196 +0.14(+1.53%)
Jan 07, 2019 9.192 9.388 9.185 9.343 265,771 +0.05(+0.57%)
Jan 04, 2019 9.056 9.305 8.388 9.290 257,458 +0.32(+3.62%)
Jan 03, 2019 8.845 9.018 8.777 8.966 185,155 +0.07(+0.76%)
Jan 02, 2019 8.468 8.898 8.468 8.898 1,108,192 +0.34(+3.97%)
Dec 31, 2018 8.528 8.634 8.392 8.558 200,083 +0.04(+0.44%)
Dec 28, 2018 8.468 8.634 8.422 8.520 187,760 +0.08(+0.98%)
Dec 27, 2018 8.468 8.588 8.181 8.437 299,066 -0.11(-1.32%)
Dec 26, 2018 8.309 8.566 8.234 8.551 378,069 +0.24(+2.91%)
Dec 24, 2018 8.324 8.460 8.286 8.309 130,782 -0.02(-0.18%)
Dec 21, 2018 8.520 8.664 8.302 8.324 590,444 -0.18(-2.13%)
Dec 20, 2018 8.513 8.656 8.452 8.505 337,445 -0.08(-0.97%)
Dec 19, 2018 8.913 8.958 8.528 8.588 299,259 -0.33(-3.72%)
Dec 18, 2018 9.026 9.079 8.905 8.920 202,599 -0.05(-0.51%)
Dec 17, 2018 9.139 9.185 8.935 8.966 349,908 -0.12(-1.33%)
Dec 14, 2018 9.268 9.464 9.049 9.086 299,727 -0.25(-2.67%)
Dec 13, 2018 9.758 9.758 9.320 9.335 164,101 -0.39(-4.03%)
Dec 12, 2018 9.803 9.886 9.690 9.728 211,183 +0.02(+0.16%)
Dec 11, 2018 9.939 9.947 9.637 9.713 74,884 -0.16(-1.61%)
Dec 10, 2018 10.01 10.01 9.735 9.871 124,023 -0.14(-1.43%)
Dec 07, 2018 10.09 10.19 9.917 10.01 214,923 -0.03(-0.30%)
Dec 06, 2018 9.834 10.05 9.486 10.04 228,157 +0.05(+0.45%)
Dec 04, 2018 10.70 10.70 9.984 10.000 257,988 -0.74(-6.89%)
Dec 03, 2018 10.84 10.85 10.57 10.74 185,073 -0.05(-0.42%)
Nov 30, 2018 10.75 10.91 10.75 10.78 208,696 -0.02(-0.21%)
Nov 29, 2018 10.94 11.08 10.76 10.81 107,300 -0.17(-1.58%)
Nov 28, 2018 10.79 11.00 10.65 10.98 167,325 +0.20(+1.82%)
Nov 27, 2018 10.82 10.86 10.69 10.78 98,545 -0.05(-0.42%)
Nov 26, 2018 10.82 10.94 10.75 10.83 107,261 +0.09(+0.84%)
Nov 23, 2018 10.69 10.85 10.67 10.74 39,486 +0.00(+0.00%)
Nov 21, 2018 10.74 10.74 10.74 0 +0.01(+0.07%)
Nov 20, 2018 10.83 10.95 10.70 10.73 168,872 -0.14(-1.32%)
Nov 19, 2018 10.93 11.03 10.84 10.88 126,904 -0.06(-0.55%)
Nov 16, 2018 10.84 10.94 10.76 10.94 159,669 +0.05(+0.49%)
Nov 15, 2018 10.57 10.89 10.55 10.88 167,456 +0.22(+2.05%)
Nov 14, 2018 10.99 11.03 10.58 10.66 170,562 -0.28(-2.55%)
Nov 13, 2018 10.96 11.12 10.87 10.94 169,829 -0.02(-0.14%)
Nov 12, 2018 10.88 11.06 10.83 10.96 175,677 +0.08(+0.69%)
Nov 09, 2018 10.96 11.14 10.88 10.88 449,723 -0.13(-1.17%)
Nov 08, 2018 10.85 11.01 10.84 11.01 115,658 +0.11(+1.04%)
Nov 07, 2018 11.04 11.06 10.74 10.90 206,189 -0.14(-1.23%)
Nov 06, 2018 10.92 11.04 10.89 11.03 94,945 +0.10(+0.90%)
Nov 05, 2018 10.92 11.04 10.81 10.94 236,506 -0.02(-0.21%)
Nov 02, 2018 11.00 11.12 10.79 10.96 161,946 +0.01(+0.07%)
Nov 01, 2018 10.88 11.01 10.85 10.95 259,583 +0.08(+0.76%)
Oct 31, 2018 11.06 11.08 10.86 10.87 221,238 -0.14(-1.29%)
Oct 30, 2018 11.07 11.24 10.97 11.01 344,223 -0.07(-0.61%)
Oct 29, 2018 10.91 11.27 10.91 11.08 220,662 +0.16(+1.44%)
Oct 26, 2018 11.08 11.21 10.66 10.92 346,323 +0.28(+2.60%)
Oct 25, 2018 10.34 10.71 10.34 10.64 202,773 +0.38(+3.72%)
Oct 24, 2018 10.70 10.85 10.24 10.26 440,169 -0.43(-4.06%)
Oct 23, 2018 10.52 10.74 10.43 10.70 157,622 +0.10(+0.99%)
Oct 22, 2018 10.89 10.94 10.55 10.59 166,339 -0.29(-2.68%)
Oct 19, 2018 11.00 11.08 10.81 10.88 216,952 -0.13(-1.22%)
Oct 18, 2018 11.09 11.21 11.01 11.02 162,743 -0.10(-0.94%)
Oct 17, 2018 11.05 11.20 11.00 11.12 220,768 +0.07(+0.68%)
Oct 16, 2018 11.01 11.07 10.77 11.05 330,669 +0.03(+0.27%)
Oct 15, 2018 11.03 11.09 10.88 11.02 199,632 +0.06(+0.55%)
Oct 12, 2018 11.40 11.40 10.74 10.96 340,715 -0.31(-2.73%)
Oct 11, 2018 11.56 11.56 11.23 11.27 348,184 -0.29(-2.53%)
Oct 10, 2018 11.69 11.82 11.55 11.56 684,113 -0.13(-1.15%)
Oct 09, 2018 11.62 11.74 11.62 11.69 168,948 -0.01(-0.13%)
Oct 08, 2018 11.55 11.72 11.48 11.71 143,053 +0.16(+1.43%)
Oct 05, 2018 11.52 11.65 11.44 11.54 319,754 +0.04(+0.39%)
Oct 04, 2018 11.44 11.59 11.38 11.50 200,946 +0.05(+0.46%)
Oct 03, 2018 11.18 11.47 11.07 11.44 216,777 +0.29(+2.62%)
Oct 02, 2018 11.12 11.17 11.09 11.15 198,914 +0.03(+0.27%)
Oct 01, 2018 11.21 11.24 11.09 11.12 235,682 -0.05(-0.47%)
Sep 28, 2018 11.09 11.18 11.09 11.18 201,732 +0.04(+0.40%)
Sep 27, 2018 11.20 11.22 11.11 11.13 302,350 -0.05(-0.47%)
Sep 26, 2018 11.38 11.40 11.18 11.18 194,013 -0.20(-1.78%)
Sep 25, 2018 11.41 11.41 11.34 11.38 140,204 +0.01(+0.07%)
Sep 24, 2018 11.49 11.55 11.27 11.38 196,014 -0.13(-1.11%)
Sep 21, 2018 11.61 11.66 11.35 11.50 1,701,976 -0.12(-1.03%)
Sep 20, 2018 11.46 11.65 11.46 11.62 147,591 +0.23(+2.04%)
Sep 19, 2018 11.28 11.42 11.26 11.39 269,551 +0.14(+1.26%)
Sep 18, 2018 11.24 11.29 11.20 11.25 246,378 +0.02(+0.20%)
Sep 17, 2018 11.35 11.38 11.21 11.23 246,997 -0.14(-1.25%)
Sep 14, 2018 11.36 11.46 11.30 11.37 218,287 +0.01(+0.07%)
Sep 13, 2018 11.62 11.65 11.36 11.36 249,044 -0.24(-2.07%)
Sep 12, 2018 11.74 11.74 11.54 11.60 212,521 -0.15(-1.27%)
Sep 11, 2018 11.73 11.81 11.71 11.75 155,484 +0.02(+0.13%)
Sep 10, 2018 11.80 11.85 11.71 11.74 133,127 -0.02(-0.19%)
Sep 07, 2018 11.73 11.79 11.69 11.76 150,865 +0.04(+0.32%)
Sep 06, 2018 11.80 11.80 11.70 11.72 159,770 -0.07(-0.63%)
Sep 05, 2018 11.90 11.91 11.76 11.80 211,943 -0.08(-0.69%)
Sep 04, 2018 11.83 11.89 11.74 11.88 211,831 +0.02(+0.13%)
Aug 31, 2018 11.86 11.86 11.86 0 +0.07(+0.64%)
Aug 30, 2018 11.81 11.90 11.72 11.79 235,505 -0.01(-0.13%)
Aug 29, 2018 11.83 11.83 11.68 11.80 231,391 -0.01(-0.06%)
Aug 28, 2018 11.91 11.95 11.75 11.81 183,154 -0.10(-0.82%)
Aug 27, 2018 12.03 12.06 11.86 11.91 258,751 -0.08(-0.69%)
Aug 24, 2018 12.01 12.07 11.95 11.99 399,726 -0.02(-0.12%)
Aug 23, 2018 12.04 12.05 11.89 12.01 268,796 -0.02(-0.19%)
Aug 22, 2018 12.01 12.13 11.98 12.03 253,006 +0.04(+0.37%)
Aug 21, 2018 11.80 12.03 11.76 11.98 655,427 +0.23(+1.98%)
Aug 20, 2018 11.69 11.76 11.59 11.75 283,418 +0.09(+0.77%)
Aug 17, 2018 11.50 11.68 11.49 11.66 572,487 +0.12(+1.04%)
Aug 16, 2018 11.36 11.55 11.34 11.54 287,004 +0.22(+1.92%)
Aug 15, 2018 11.21 11.50 11.21 11.33 1,032,467 +0.07(+0.60%)
Aug 14, 2018 11.16 11.39 11.15 11.26 756,168 +0.17(+1.55%)
Aug 13, 2018 10.96 11.18 10.94 11.09 278,433 +0.07(+0.61%)
Aug 10, 2018 10.97 11.15 10.92 11.02 236,177 +0.00(+0.00%)
Aug 09, 2018 11.08 11.18 10.98 11.02 233,204 +0.00(+0.00%)
Aug 08, 2018 10.98 11.14 10.84 11.02 394,917 +0.04(+0.41%)
Aug 07, 2018 11.05 11.17 10.97 10.97 169,678 -0.02(-0.20%)
Aug 06, 2018 11.08 11.15 10.59 11.00 220,553 -0.13(-1.20%)
Aug 03, 2018 11.22 11.33 11.09 11.13 203,779 -0.14(-1.25%)
Aug 02, 2018 11.24 11.29 11.20 11.27 165,517 -0.04(-0.39%)
Aug 01, 2018 11.31 11.47 11.23 11.32 272,452 -0.01(-0.07%)
Jul 31, 2018 11.39 11.39 11.03 11.32 477,542 -0.09(-0.81%)
Jul 30, 2018 11.72 12.27 11.39 11.42 303,322 -0.03(-0.29%)
Jul 27, 2018 11.85 12.15 10.63 11.45 379,984 -1.06(-8.44%)
Jul 26, 2018 12.72 12.50 12.50 226,155 -0.11(-0.88%)
Jul 25, 2018 12.77 12.81 12.56 12.62 145,018 -0.17(-1.34%)
Jul 24, 2018 12.90 12.67 12.79 293,635 +0.11(+0.88%)
Jul 23, 2018 12.56 12.74 12.43 12.68 143,780 +0.07(+0.53%)
Jul 20, 2018 12.53 12.62 12.47 12.61 221,644 +0.01(+0.12%)
Jul 19, 2018 12.69 12.50 12.59 189,218 -0.05(-0.41%)
Jul 18, 2018 12.70 12.74 12.50 12.65 156,861 +0.15(+1.19%)
Jul 17, 2018 12.51 12.59 12.45 12.50 120,611 -0.02(-0.18%)
Jul 16, 2018 12.44 12.53 12.42 12.52 166,898 +0.08(+0.66%)
Jul 13, 2018 12.45 12.54 12.36 12.44 230,559 +0.03(+0.24%)
Jul 12, 2018 12.64 12.64 12.35 12.41 129,696 -0.18(-1.42%)
Jul 11, 2018 12.67 12.77 12.58 12.59 108,731 -0.10(-0.82%)
Jul 10, 2018 12.98 12.99 12.67 12.69 133,248 -0.25(-1.95%)
Jul 09, 2018 12.79 12.97 12.76 12.94 229,762 +0.22(+1.69%)
Jul 06, 2018 12.74 12.85 12.70 12.73 155,695 -0.01(-0.06%)
Jul 05, 2018 12.74 12.81 12.68 12.74 216,280 +0.06(+0.47%)
Jul 03, 2018 12.68 12.68 12.68 0 -0.05(-0.41%)
Jul 02, 2018 12.61 12.77 12.59 12.73 476,337 +0.10(+0.77%)
Jun 29, 2018 12.73 12.81 12.63 12.63 400,705 -0.06(-0.47%)
Jun 28, 2018 12.70 12.74 12.65 12.69 302,205 +0.00(+0.00%)
Jun 27, 2018 12.85 12.86 12.67 12.69 149,821 -0.17(-1.33%)
Jun 26, 2018 12.96 13.00 12.85 12.86 224,009 -0.10(-0.75%)
Jun 25, 2018 13.05 13.14 12.91 12.96 329,149 -0.15(-1.13%)
Jun 22, 2018 12.95 13.12 12.91 13.11 2,380,065 +0.17(+1.32%)
Jun 21, 2018 13.06 13.11 12.92 12.94 213,405 -0.14(-1.08%)
Jun 20, 2018 13.09 13.20 13.02 13.08 277,166 +0.02(+0.17%)
Jun 19, 2018 12.99 13.12 12.98 13.05 259,777 -0.01(-0.06%)
Jun 18, 2018 12.90 13.10 12.60 13.06 155,831 +0.09(+0.69%)
Jun 15, 2018 13.05 12.97 12.97 238,066 +0.00(+0.00%)
Jun 14, 2018 13.10 13.10 12.89 12.97 234,752 -0.04(-0.29%)
Jun 13, 2018 13.11 13.18 12.95 13.01 445,919 -0.06(-0.46%)
Jun 12, 2018 13.26 13.35 13.03 13.07 123,180 -0.20(-1.51%)
Jun 11, 2018 13.33 13.44 13.23 13.27 322,583 -0.07(-0.50%)
Jun 08, 2018 13.39 13.45 13.33 13.34 135,045 -0.05(-0.39%)
Jun 07, 2018 13.42 13.46 13.35 13.39 211,787 -0.03(-0.22%)
Jun 06, 2018 13.08 13.42 13.08 13.42 251,793 +0.39(+3.02%)
Jun 05, 2018 13.04 13.06 12.97 13.03 687,151 -0.01(-0.11%)
Jun 04, 2018 12.95 13.14 12.95 13.04 217,129 +0.10(+0.80%)
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.