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

Intrusion Inc (NQ: INTZ )

0.8300 -0.0222 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2024 1.540 1.558 1.480 1.510 77,906 -0.04(-2.58%)
May 30, 2024 1.530 1.550 1.510 1.550 45,016 +0.02(+1.31%)
May 29, 2024 1.590 1.620 1.510 1.530 126,798 -0.09(-5.56%)
May 28, 2024 1.580 1.680 1.550 1.620 84,340 +0.00(+0.00%)
May 24, 2024 1.670 1.670 1.600 1.620 35,198 -0.01(-0.61%)
May 23, 2024 1.610 1.670 1.600 1.630 47,944 +0.00(+0.00%)
May 22, 2024 1.580 1.650 1.580 1.630 55,206 +0.07(+4.49%)
May 21, 2024 1.590 1.665 1.550 1.560 79,207 -0.06(-3.70%)
May 20, 2024 1.700 1.719 1.550 1.620 96,660 -0.01(-0.61%)
May 17, 2024 1.760 1.760 1.610 1.630 164,360 -0.13(-7.39%)
May 16, 2024 2.000 2.000 1.739 1.760 191,327 -0.14(-7.37%)
May 15, 2024 1.900 2.250 1.760 1.900 626,569 -0.68(-26.36%)
May 14, 2024 1.940 2.827 1.850 2.580 1,517,823 +0.75(+40.98%)
May 13, 2024 1.670 1.960 1.547 1.830 568,732 +0.22(+13.66%)
May 10, 2024 1.550 1.610 1.520 1.610 82,659 +0.09(+5.92%)
May 09, 2024 1.550 1.580 1.500 1.520 243,965 -0.02(-1.30%)
May 08, 2024 1.620 1.620 1.500 1.540 158,949 -0.02(-1.28%)
May 07, 2024 1.650 1.670 1.550 1.560 149,850 -0.04(-2.50%)
May 06, 2024 1.620 1.680 1.570 1.600 221,504 -0.02(-1.23%)
May 03, 2024 1.850 1.880 1.520 1.620 255,127 -0.23(-12.43%)
May 02, 2024 1.770 1.860 1.760 1.850 211,528 +0.14(+8.19%)
May 01, 2024 1.780 1.789 1.670 1.710 110,491 -0.03(-1.72%)
Apr 30, 2024 1.890 2.010 1.680 1.740 1,009,855 -0.15(-7.94%)
Apr 29, 2024 2.000 2.000 1.830 1.890 148,831 -0.09(-4.55%)
Apr 26, 2024 2.030 2.050 1.931 1.980 190,548 +0.06(+3.13%)
Apr 25, 2024 1.870 1.990 1.820 1.920 524,299 +0.13(+7.26%)
Apr 24, 2024 1.810 1.880 1.730 1.790 128,102 +0.00(+0.00%)
Apr 23, 2024 1.630 1.870 1.550 1.790 157,394 +0.19(+11.87%)
Apr 22, 2024 1.590 1.650 1.520 1.600 186,397 -0.10(-5.88%)
Apr 19, 2024 1.680 1.750 1.650 1.700 178,668 +0.02(+1.19%)
Apr 18, 2024 1.870 1.870 1.610 1.680 325,317 -0.26(-13.40%)
Apr 17, 2024 3.330 3.460 1.700 1.940 4,536,515 -0.36(-15.65%)
Apr 16, 2024 2.520 2.520 2.270 2.300 41,513 -0.19(-7.63%)
Apr 15, 2024 2.970 3.010 2.410 2.490 127,439 -0.42(-14.43%)
Apr 12, 2024 2.850 3.300 2.820 2.910 285,941 +0.18(+6.59%)
Apr 11, 2024 2.640 2.750 2.610 2.730 34,185 +0.09(+3.41%)
Apr 10, 2024 2.900 2.910 2.610 2.640 47,218 -0.33(-11.11%)
Apr 09, 2024 2.690 3.014 2.580 2.970 99,001 +0.33(+12.71%)
Apr 08, 2024 3.010 3.070 2.600 2.635 125,393 -0.29(-9.76%)
Apr 05, 2024 3.100 3.190 2.860 2.920 59,213 -0.15(-4.89%)
Apr 04, 2024 3.530 3.590 3.033 3.070 95,003 -0.35(-10.23%)
Apr 03, 2024 3.840 4.360 3.400 3.420 223,021 -0.37(-9.76%)
Apr 02, 2024 3.000 3.890 2.920 3.790 149,395 +0.88(+30.24%)
Apr 01, 2024 3.040 3.140 2.840 2.910 37,989 -0.09(-3.00%)
Mar 28, 2024 2.700 3.250 2.700 3.000 134,360 +0.22(+7.91%)
Mar 27, 2024 2.890 2.930 2.680 2.780 80,849 -0.27(-8.85%)
Mar 26, 2024 3.420 3.550 2.880 3.050 123,178 -0.69(-18.45%)
Mar 25, 2024 4.060 4.276 3.270 3.740 106,181 -0.84(-18.30%)
Mar 22, 2024 4.298 4.600 4.156 4.578 47,315 +0.36(+8.48%)
Mar 21, 2024 3.800 4.288 3.800 4.220 29,275 +0.47(+12.59%)
Mar 20, 2024 4.000 4.040 3.620 3.748 16,823 -0.26(-6.44%)
Mar 19, 2024 3.924 4.018 3.806 4.006 25,499 +0.05(+1.16%)
Mar 18, 2024 3.496 3.960 3.400 3.960 33,955 +0.57(+16.95%)
Mar 15, 2024 3.980 4.038 3.386 3.386 51,056 -0.53(-13.62%)
Mar 14, 2024 4.100 4.180 3.804 3.920 10,650 -0.15(-3.64%)
Mar 13, 2024 4.034 4.090 3.840 4.068 20,845 +0.17(+4.31%)
Mar 12, 2024 4.060 4.098 3.820 3.900 6,905 -0.10(-2.50%)
Mar 11, 2024 4.000 4.098 3.894 4.000 10,038 -0.02(-0.50%)
Mar 08, 2024 3.822 4.098 3.802 4.020 9,212 +0.02(+0.50%)
Mar 07, 2024 3.998 4.080 3.912 4.000 12,471 +0.03(+0.81%)
Mar 06, 2024 3.996 3.996 3.844 3.968 9,123 +0.13(+3.33%)
Mar 05, 2024 3.960 3.988 3.680 3.840 23,560 +0.00(+0.00%)
Mar 04, 2024 3.866 3.890 3.602 3.840 18,018 +0.07(+1.96%)
Mar 01, 2024 3.800 3.800 3.630 3.766 14,580 +0.04(+1.02%)
Feb 29, 2024 3.702 3.900 3.602 3.728 9,905 +0.13(+3.56%)
Feb 28, 2024 4.000 4.098 3.500 3.600 23,878 -0.24(-6.30%)
Feb 27, 2024 4.000 4.060 3.700 3.842 19,576 -0.04(-0.98%)
Feb 26, 2024 3.700 3.880 3.696 3.880 15,458 +0.22(+6.01%)
Feb 23, 2024 3.920 4.090 3.198 3.660 52,761 -0.37(-9.27%)
Feb 22, 2024 4.398 4.398 4.000 4.034 18,001 -0.08(-2.04%)
Feb 21, 2024 5.000 5.030 4.044 4.118 43,613 -0.88(-17.61%)
Feb 20, 2024 4.888 5.356 4.800 4.998 42,306 +0.10(+2.04%)
Feb 16, 2024 4.978 4.990 4.602 4.898 7,422 -0.10(-1.96%)
Feb 15, 2024 4.802 4.998 4.800 4.996 11,499 +0.03(+0.60%)
Feb 14, 2024 4.704 4.978 4.622 4.966 9,360 +0.27(+5.70%)
Feb 13, 2024 4.796 4.796 4.450 4.698 5,910 -0.07(-1.39%)
Feb 12, 2024 4.418 4.936 4.410 4.764 42,272 +0.41(+9.37%)
Feb 09, 2024 4.000 4.396 3.902 4.356 28,871 +0.42(+10.56%)
Feb 08, 2024 3.986 3.992 3.834 3.940 11,648 +0.10(+2.66%)
Feb 07, 2024 3.996 4.196 3.800 3.838 18,551 -0.10(-2.59%)
Feb 06, 2024 4.192 4.280 3.900 3.940 22,427 -0.34(-8.03%)
Feb 05, 2024 4.392 4.392 4.022 4.284 8,244 -0.08(-1.92%)
Feb 02, 2024 4.600 4.796 4.110 4.368 16,425 -0.23(-5.04%)
Feb 01, 2024 4.600 4.796 4.600 4.600 10,998 -0.02(-0.43%)
Jan 31, 2024 5.198 5.198 4.602 4.620 19,397 -0.50(-9.77%)
Jan 30, 2024 4.862 5.396 4.862 5.120 21,426 +0.17(+3.52%)
Jan 29, 2024 5.000 5.020 4.864 4.946 8,746 -0.00(-0.08%)
Jan 26, 2024 5.000 5.000 4.860 4.950 4,924 +0.04(+0.77%)
Jan 25, 2024 5.000 5.000 4.802 4.912 3,365 -0.07(-1.33%)
Jan 24, 2024 5.000 5.000 4.802 4.978 6,427 -0.00(-0.08%)
Jan 23, 2024 5.000 5.074 4.900 4.982 7,986 -0.04(-0.76%)
Jan 22, 2024 4.998 5.056 4.820 5.020 12,164 +0.03(+0.60%)
Jan 19, 2024 4.950 5.078 4.886 4.990 7,336 -0.02(-0.36%)
Jan 18, 2024 5.000 5.050 4.896 5.008 25,404 +0.01(+0.16%)
Jan 17, 2024 5.060 5.060 4.832 5.000 3,901 -0.07(-1.38%)
Jan 16, 2024 4.998 5.100 4.802 5.070 27,171 +0.21(+4.32%)
Jan 12, 2024 4.998 4.998 4.796 4.860 19,368 -0.01(-0.21%)
Jan 11, 2024 4.902 5.000 4.800 4.870 25,137 +0.07(+1.42%)
Jan 10, 2024 5.000 5.000 4.802 4.802 19,400 -0.20(-3.92%)
Jan 09, 2024 5.040 5.040 4.672 4.998 7,096 +0.06(+1.17%)
Jan 08, 2024 4.800 5.100 4.624 4.940 17,579 +0.21(+4.35%)
Jan 05, 2024 5.000 5.000 4.624 4.734 13,801 -0.22(-4.36%)
Jan 04, 2024 4.622 4.998 4.622 4.950 12,132 +0.10(+2.06%)
Jan 03, 2024 5.140 5.140 4.622 4.850 16,415 -0.06(-1.22%)
Jan 02, 2024 5.040 5.144 4.902 4.910 31,292 -0.15(-2.96%)
Dec 29, 2023 5.198 5.200 4.828 5.060 24,115 -0.03(-0.59%)
Dec 28, 2023 5.000 5.160 4.934 5.090 36,746 +0.09(+1.76%)
Dec 27, 2023 5.060 5.132 4.902 5.002 19,308 +0.00(+0.04%)
Dec 26, 2023 5.000 5.020 4.828 5.000 17,689 +0.00(+0.04%)
Dec 22, 2023 4.880 5.030 4.702 4.998 16,287 +0.22(+4.56%)
Dec 21, 2023 5.022 5.198 4.620 4.780 8,687 -0.22(-4.40%)
Dec 20, 2023 5.000 5.118 4.836 5.000 11,342 +0.10(+2.00%)
Dec 19, 2023 4.802 5.040 4.606 4.902 21,989 +0.17(+3.55%)
Dec 18, 2023 4.560 5.002 4.440 4.734 25,866 +0.29(+6.62%)
Dec 15, 2023 4.800 4.870 4.400 4.440 28,696 -0.19(-4.10%)
Dec 14, 2023 4.580 4.798 4.580 4.630 28,270 +0.23(+5.13%)
Dec 13, 2023 4.800 4.794 3.800 4.404 58,886 -0.36(-7.63%)
Dec 12, 2023 4.760 5.000 4.760 4.768 33,581 +0.06(+1.36%)
Dec 11, 2023 5.800 5.898 4.570 4.704 66,142 -1.02(-17.76%)
Dec 08, 2023 5.700 5.800 5.622 5.720 14,256 +0.04(+0.70%)
Dec 07, 2023 5.998 6.066 5.602 5.680 26,217 -0.20(-3.40%)
Dec 06, 2023 6.400 6.574 5.820 5.880 31,205 -0.76(-11.45%)
Dec 05, 2023 6.600 6.798 6.444 6.640 7,032 -0.01(-0.12%)
Dec 04, 2023 6.800 6.800 6.404 6.648 8,445 -0.12(-1.80%)
Dec 01, 2023 6.748 6.798 6.300 6.770 10,352 +0.02(+0.30%)
Nov 30, 2023 6.600 6.996 6.322 6.750 9,656 +0.09(+1.29%)
Nov 29, 2023 7.200 7.598 6.608 6.664 15,099 -0.54(-7.44%)
Nov 28, 2023 7.454 7.980 7.004 7.200 19,350 +0.31(+4.44%)
Nov 27, 2023 6.956 7.378 6.802 6.894 17,496 +0.02(+0.23%)
Nov 24, 2023 7.000 7.000 6.602 6.878 3,697 -0.00(-0.03%)
Nov 22, 2023 6.802 7.040 6.602 6.880 7,839 -0.02(-0.29%)
Nov 21, 2023 7.240 7.398 6.300 6.900 20,836 -0.34(-4.75%)
Nov 20, 2023 7.580 7.756 7.202 7.244 21,724 -0.33(-4.33%)
Nov 17, 2023 8.200 8.202 7.300 7.572 30,917 -0.73(-8.77%)
Nov 16, 2023 8.200 8.900 8.000 8.300 47,745 +0.10(+1.19%)
Nov 15, 2023 8.800 9.298 8.100 8.202 91,549 -2.40(-22.61%)
Nov 14, 2023 8.698 10.60 8.402 10.60 58,354 +2.21(+26.41%)
Nov 13, 2023 9.502 9.600 7.000 8.384 76,344 -1.20(-12.48%)
Nov 10, 2023 10.00 12.40 8.802 9.580 193,935 -0.26(-2.64%)
Nov 09, 2023 8.400 10.00 7.404 9.840 201,534 +1.50(+17.99%)
Nov 08, 2023 6.476 8.368 6.242 8.340 281,717 +2.34(+39.00%)
Nov 07, 2023 6.320 6.398 5.620 6.000 126,310 -0.16(-2.60%)
Nov 06, 2023 6.578 6.580 6.022 6.160 10,484 -0.39(-5.95%)
Nov 03, 2023 6.200 6.798 6.060 6.550 33,643 +0.47(+7.73%)
Nov 02, 2023 6.000 6.222 5.898 6.080 29,374 +0.15(+2.60%)
Nov 01, 2023 6.200 6.200 5.900 5.926 5,286 -0.10(-1.63%)
Oct 31, 2023 5.976 6.038 5.900 6.024 15,138 +0.02(+0.33%)
Oct 30, 2023 6.000 6.100 5.900 6.004 13,161 +0.00(+0.07%)
Oct 27, 2023 6.496 6.496 5.882 6.000 25,290 -0.22(-3.54%)
Oct 26, 2023 6.586 6.586 6.046 6.220 8,905 -0.22(-3.42%)
Oct 25, 2023 6.800 7.040 5.600 6.440 45,121 -0.46(-6.67%)
Oct 24, 2023 7.568 7.798 6.802 6.900 15,240 -0.56(-7.46%)
Oct 23, 2023 7.496 7.538 7.202 7.456 10,944 -0.09(-1.22%)
Oct 20, 2023 6.914 7.596 6.904 7.548 14,936 +0.15(+2.03%)
Oct 19, 2023 7.844 8.040 6.844 7.398 18,701 -0.54(-6.80%)
Oct 18, 2023 7.800 8.172 7.604 7.938 23,160 -0.22(-2.72%)
Oct 17, 2023 7.600 8.700 7.400 8.160 52,196 +0.55(+7.26%)
Oct 16, 2023 6.600 8.000 6.414 7.608 69,415 +1.57(+25.96%)
Oct 13, 2023 6.102 6.656 6.000 6.040 51,852 -0.06(-0.98%)
Oct 12, 2023 6.400 6.720 6.010 6.100 86,695 -0.77(-11.21%)
Oct 11, 2023 7.664 7.778 6.800 6.870 164,811 -1.78(-20.58%)
Oct 10, 2023 9.166 12.14 8.226 8.650 1,930,995 +1.65(+23.57%)
Oct 09, 2023 6.600 7.558 6.300 7.000 17,664 +0.91(+14.90%)
Oct 06, 2023 6.000 6.396 6.000 6.092 4,496 +0.21(+3.57%)
Oct 05, 2023 6.750 6.750 5.400 5.882 10,447 -0.72(-10.88%)
Oct 04, 2023 6.600 6.778 6.460 6.600 2,114 -0.15(-2.22%)
Oct 03, 2023 7.400 7.400 6.602 6.750 7,491 -0.33(-4.66%)
Oct 02, 2023 7.000 7.240 6.902 7.080 4,595 +0.10(+1.43%)
Sep 29, 2023 6.818 6.998 6.620 6.980 11,014 +0.26(+3.87%)
Sep 28, 2023 6.722 6.722 6.200 6.720 28,547 +0.32(+4.97%)
Sep 27, 2023 7.500 7.500 6.200 6.402 13,778 -0.40(-5.85%)
Sep 26, 2023 6.500 7.000 6.402 6.800 18,959 +0.40(+6.25%)
Sep 25, 2023 6.510 6.580 6.300 6.400 13,326 -0.34(-5.04%)
Sep 22, 2023 8.160 8.600 6.400 6.740 17,354 -1.26(-15.77%)
Sep 21, 2023 7.000 8.400 6.400 8.002 27,878 +0.80(+11.11%)
Sep 20, 2023 7.280 7.280 7.000 7.202 12,823 -0.08(-1.10%)
Sep 19, 2023 8.094 8.200 6.880 7.282 15,287 -0.92(-11.20%)
Sep 18, 2023 8.800 9.342 8.200 8.200 14,896 +0.14(+1.74%)
Sep 15, 2023 11.00 11.00 8.060 8.060 25,194 -2.94(-26.73%)
Sep 14, 2023 11.40 11.40 11.00 11.00 12,062 -0.30(-2.65%)
Sep 13, 2023 12.00 12.00 10.52 11.30 24,509 -0.43(-3.68%)
Sep 12, 2023 12.06 12.20 11.69 11.73 8,799 -0.27(-2.25%)
Sep 11, 2023 13.60 13.60 12.00 12.00 21,917 -1.40(-10.45%)
Sep 08, 2023 13.92 14.25 13.40 13.40 11,982 -0.40(-2.90%)
Sep 07, 2023 15.40 15.80 13.60 13.80 13,389 -2.56(-15.63%)
Sep 06, 2023 17.45 17.45 15.73 16.36 11,708 -0.54(-3.21%)
Sep 05, 2023 17.30 17.60 16.60 16.90 9,072 +0.68(+4.19%)
Sep 01, 2023 16.60 17.76 16.20 16.22 20,678 +0.02(+0.12%)
Aug 31, 2023 14.60 18.00 14.40 16.20 15,134 +2.10(+14.88%)
Aug 30, 2023 14.08 14.45 13.60 14.10 15,155 +0.30(+2.19%)
Aug 29, 2023 13.40 14.00 13.04 13.80 14,210 +0.10(+0.74%)
Aug 28, 2023 13.42 15.20 13.40 13.70 10,610 +0.30(+2.22%)
Aug 25, 2023 13.73 13.73 13.20 13.40 6,933 -0.20(-1.47%)
Aug 24, 2023 15.40 16.00 13.40 13.60 8,766 -1.45(-9.63%)
Aug 23, 2023 14.94 15.12 14.00 15.05 12,370 +0.45(+3.08%)
Aug 22, 2023 15.00 15.00 12.00 14.60 20,376 -0.12(-0.82%)
Aug 21, 2023 15.51 15.74 14.01 14.72 6,470 -0.48(-3.16%)
Aug 18, 2023 15.42 15.45 15.00 15.20 6,416 -0.24(-1.53%)
Aug 17, 2023 17.72 17.72 15.40 15.44 7,806 -1.76(-10.25%)
Aug 16, 2023 17.20 17.40 17.00 17.20 5,868 -0.20(-1.16%)
Aug 15, 2023 19.60 19.60 17.10 17.40 9,151 -2.60(-13.00%)
Aug 14, 2023 19.40 20.00 18.05 20.00 18,985 -0.40(-1.96%)
Aug 11, 2023 20.60 20.60 20.20 20.40 10,846 -0.20(-0.97%)
Aug 10, 2023 21.00 21.20 20.02 20.60 7,173 -0.20(-0.96%)
Aug 09, 2023 20.80 21.20 20.60 20.80 5,782 +0.20(+0.97%)
Aug 08, 2023 20.80 20.80 20.40 20.60 8,525 +0.20(+0.98%)
Aug 07, 2023 21.20 21.20 20.00 20.40 6,133 +0.00(+0.00%)
Aug 04, 2023 20.40 20.40 20.20 20.40 4,310 +0.20(+0.99%)
Aug 03, 2023 20.20 20.40 20.02 20.20 4,366 +0.00(+0.00%)
Aug 02, 2023 20.40 20.40 20.00 20.20 7,346 -0.20(-0.98%)
Aug 01, 2023 21.20 21.40 20.00 20.40 20,939 -0.60(-2.86%)
Jul 31, 2023 21.60 21.60 20.40 21.00 9,135 -0.30(-1.41%)
Jul 28, 2023 21.20 21.54 20.60 21.30 5,488 +0.10(+0.47%)
Jul 27, 2023 21.00 21.42 20.80 21.20 2,704 +0.20(+0.95%)
Jul 26, 2023 21.80 21.80 20.60 21.00 4,566 -0.40(-1.87%)
Jul 25, 2023 21.40 22.00 20.00 21.40 11,202 +0.80(+3.88%)
Jul 24, 2023 21.80 21.80 20.20 20.60 4,111 -0.40(-1.90%)
Jul 21, 2023 21.20 21.40 20.60 21.00 3,357 +0.20(+0.96%)
Jul 20, 2023 21.40 21.40 20.20 20.80 5,700 -0.20(-0.95%)
Jul 19, 2023 21.00 21.20 19.80 21.00 16,279 +0.60(+2.94%)
Jul 18, 2023 20.40 21.40 19.60 20.40 7,162 -1.00(-4.67%)
Jul 17, 2023 22.00 22.40 19.80 21.40 24,204 -0.60(-2.73%)
Jul 14, 2023 23.40 23.40 21.40 22.00 3,588 -0.20(-0.90%)
Jul 13, 2023 22.00 23.00 21.40 22.20 7,918 +0.80(+3.74%)
Jul 12, 2023 21.80 22.20 21.20 21.40 6,013 -0.60(-2.73%)
Jul 11, 2023 22.00 22.40 21.80 22.00 5,689 -0.30(-1.35%)
Jul 10, 2023 22.20 22.40 21.80 22.30 6,249 +0.50(+2.29%)
Jul 07, 2023 23.20 23.60 21.60 21.80 10,006 -1.80(-7.63%)
Jul 06, 2023 24.20 24.37 23.20 23.60 5,217 -0.60(-2.48%)
Jul 05, 2023 24.80 25.00 23.80 24.20 10,851 -0.40(-1.63%)
Jul 03, 2023 24.80 25.20 24.40 24.60 2,411 +0.20(+0.82%)
Jun 30, 2023 23.80 24.80 23.80 24.40 7,503 +0.20(+0.83%)
Jun 29, 2023 22.80 24.40 22.13 24.20 5,637 +1.00(+4.31%)
Jun 28, 2023 24.40 24.40 22.60 23.20 5,081 -1.00(-4.13%)
Jun 27, 2023 24.00 24.80 23.64 24.20 1,907 -0.20(-0.82%)
Jun 26, 2023 24.40 25.80 23.40 24.40 6,615 +0.00(+0.00%)
Jun 23, 2023 26.80 26.98 24.40 24.40 5,338 -2.00(-7.58%)
Jun 22, 2023 25.80 26.48 25.00 26.40 2,610 +1.20(+4.76%)
Jun 21, 2023 27.00 27.00 24.40 25.20 4,208 -1.40(-5.26%)
Jun 20, 2023 27.60 27.60 26.00 26.60 7,254 -0.20(-0.75%)
Jun 16, 2023 30.00 30.90 25.80 26.80 8,324 -1.80(-6.29%)
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.