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

Atreca Inc Cl A (NQ: BCEL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 18, 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 (%)
Jul 30, 2021 4.900 5.750 4.800 5.490 3,667,294 +0.58(+11.81%)
Jul 29, 2021 5.660 5.700 4.860 4.910 5,990,362 -3.30(-40.19%)
Jul 28, 2021 7.690 8.410 7.610 8.210 811,501 +0.58(+7.60%)
Jul 27, 2021 7.390 7.790 7.110 7.630 601,520 +0.22(+3.04%)
Jul 26, 2021 7.010 7.450 6.940 7.405 674,048 +0.35(+4.89%)
Jul 23, 2021 8.080 8.330 6.900 7.060 1,473,437 -1.03(-12.73%)
Jul 22, 2021 8.450 8.687 8.030 8.090 740,667 -0.43(-5.05%)
Jul 21, 2021 8.240 8.816 8.060 8.520 1,945,933 +0.26(+3.15%)
Jul 20, 2021 7.990 8.560 7.670 8.260 1,470,194 +0.34(+4.29%)
Jul 19, 2021 7.750 8.100 7.340 7.920 1,030,315 +0.12(+1.54%)
Jul 16, 2021 8.050 8.190 7.610 7.800 904,068 -0.24(-2.99%)
Jul 15, 2021 8.000 8.170 7.650 8.040 1,200,854 +0.09(+1.13%)
Jul 14, 2021 8.290 8.330 7.890 7.950 1,040,847 -0.31(-3.75%)
Jul 13, 2021 8.900 9.230 8.080 8.260 2,170,982 -0.81(-8.93%)
Jul 12, 2021 8.970 9.770 8.930 9.070 2,083,618 +0.06(+0.67%)
Jul 09, 2021 8.720 9.379 8.490 9.010 1,775,308 +0.29(+3.33%)
Jul 08, 2021 8.180 9.090 8.000 8.720 2,462,527 +0.41(+4.93%)
Jul 07, 2021 8.820 8.850 7.980 8.310 1,092,416 -0.50(-5.68%)
Jul 06, 2021 9.150 9.150 8.610 8.810 1,229,039 -0.14(-1.56%)
Jul 02, 2021 8.680 9.170 8.410 8.950 1,998,104 +0.30(+3.47%)
Jul 01, 2021 8.550 8.670 8.400 8.650 1,028,718 +0.13(+1.53%)
Jun 30, 2021 8.850 8.850 8.480 8.520 1,088,940 -0.31(-3.51%)
Jun 29, 2021 9.060 9.200 8.740 8.830 1,129,028 -0.12(-1.34%)
Jun 28, 2021 9.050 9.160 8.500 8.950 2,055,260 -0.04(-0.44%)
Jun 25, 2021 8.780 9.100 8.720 8.990 2,410,306 +0.22(+2.51%)
Jun 24, 2021 8.530 9.200 8.530 8.770 1,349,522 +0.46(+5.54%)
Jun 23, 2021 8.622 8.622 8.035 8.310 596,629 -0.16(-1.89%)
Jun 22, 2021 8.310 8.570 8.170 8.470 840,468 +0.19(+2.29%)
Jun 21, 2021 8.000 8.310 7.680 8.280 1,624,988 +0.46(+5.88%)
Jun 18, 2021 8.040 8.360 7.820 7.820 2,409,263 -0.38(-4.63%)
Jun 17, 2021 8.760 8.944 8.200 8.200 731,867 -0.61(-6.92%)
Jun 16, 2021 9.420 9.490 8.750 8.810 618,662 -0.58(-6.18%)
Jun 15, 2021 10.36 10.39 9.300 9.390 395,288 -0.99(-9.54%)
Jun 14, 2021 9.700 10.47 9.650 10.38 367,584 +0.78(+8.13%)
Jun 11, 2021 9.820 9.820 9.450 9.600 300,345 -0.27(-2.74%)
Jun 10, 2021 10.36 10.43 9.700 9.870 327,411 -0.40(-3.89%)
Jun 09, 2021 9.650 10.73 9.550 10.27 756,412 +0.76(+7.99%)
Jun 08, 2021 9.770 9.950 9.390 9.510 793,165 +0.60(+6.73%)
Jun 07, 2021 8.600 8.970 8.540 8.910 253,352 +0.25(+2.89%)
Jun 04, 2021 8.820 8.950 8.540 8.660 154,816 -0.11(-1.25%)
Jun 03, 2021 9.280 9.490 8.750 8.770 214,457 -0.50(-5.39%)
Jun 02, 2021 9.230 9.440 9.150 9.270 340,419 +0.09(+0.98%)
Jun 01, 2021 9.040 9.270 8.620 9.180 245,956 +0.16(+1.77%)
May 28, 2021 8.730 9.365 8.730 9.020 183,046 +0.29(+3.32%)
May 27, 2021 8.510 8.850 8.440 8.730 480,297 +0.35(+4.18%)
May 26, 2021 8.440 8.580 8.330 8.380 348,129 +0.07(+0.84%)
May 25, 2021 8.880 8.970 8.250 8.310 425,022 -0.44(-5.03%)
May 24, 2021 9.170 9.380 8.680 8.750 200,827 -0.37(-4.06%)
May 21, 2021 9.090 9.280 8.990 9.120 291,904 +0.22(+2.47%)
May 20, 2021 9.020 9.115 8.760 8.900 264,336 -0.04(-0.45%)
May 19, 2021 9.410 9.490 8.900 8.940 188,103 -0.64(-6.68%)
May 18, 2021 9.570 10.01 9.455 9.580 160,062 +0.08(+0.84%)
May 17, 2021 9.580 9.910 9.300 9.500 195,173 -0.08(-0.84%)
May 14, 2021 9.050 9.700 9.050 9.580 308,024 +0.67(+7.52%)
May 13, 2021 9.700 10.26 8.870 8.910 308,768 -0.91(-9.27%)
May 12, 2021 10.00 10.25 9.250 9.820 227,629 -0.28(-2.77%)
May 11, 2021 9.250 10.20 9.190 10.10 217,805 +0.39(+4.02%)
May 10, 2021 10.41 10.41 9.650 9.710 179,063 -0.07(-0.72%)
May 07, 2021 9.890 10.10 9.600 9.780 219,919 +0.00(+0.00%)
May 06, 2021 10.52 10.71 9.700 9.780 207,146 -0.63(-6.05%)
May 05, 2021 10.88 11.03 10.35 10.41 210,128 -0.39(-3.61%)
May 04, 2021 11.34 11.40 10.61 10.80 218,957 -0.60(-5.26%)
May 03, 2021 12.03 12.03 11.38 11.40 138,674 -0.54(-4.52%)
Apr 30, 2021 11.81 12.09 11.81 11.94 130,100 -0.09(-0.75%)
Apr 29, 2021 12.23 12.26 11.85 12.03 140,457 -0.18(-1.47%)
Apr 28, 2021 12.31 12.62 12.00 12.21 135,287 -0.26(-2.09%)
Apr 27, 2021 12.65 12.73 12.21 12.47 92,044 -0.03(-0.24%)
Apr 26, 2021 12.06 12.58 11.97 12.50 146,286 +0.54(+4.52%)
Apr 23, 2021 12.10 12.28 11.81 11.96 152,400 -0.02(-0.17%)
Apr 22, 2021 11.92 12.19 11.50 11.98 120,577 +0.02(+0.17%)
Apr 21, 2021 11.45 11.97 11.12 11.96 141,597 +0.55(+4.82%)
Apr 20, 2021 11.38 11.57 11.17 11.41 83,641 -0.04(-0.35%)
Apr 19, 2021 11.71 11.93 11.16 11.45 307,752 -0.36(-3.05%)
Apr 16, 2021 12.21 12.64 11.45 11.81 168,900 -0.43(-3.51%)
Apr 15, 2021 12.52 12.53 11.86 12.24 114,967 -0.18(-1.45%)
Apr 14, 2021 11.67 12.72 11.67 12.42 156,966 +0.79(+6.79%)
Apr 13, 2021 11.48 11.77 11.01 11.63 482,968 +0.15(+1.31%)
Apr 12, 2021 12.62 12.62 11.38 11.48 355,513 -0.81(-6.59%)
Apr 09, 2021 12.57 12.73 12.20 12.29 404,900 -0.42(-3.30%)
Apr 08, 2021 12.80 13.06 12.51 12.71 320,456 +0.02(+0.16%)
Apr 07, 2021 13.34 13.83 12.63 12.69 230,979 -0.71(-5.30%)
Apr 06, 2021 13.73 14.23 13.34 13.40 233,025 -0.40(-2.90%)
Apr 05, 2021 14.00 14.53 13.64 13.80 314,753 +0.11(+0.80%)
Apr 01, 2021 15.19 15.32 13.55 13.69 521,700 -1.64(-10.70%)
Mar 31, 2021 14.30 15.55 14.30 15.33 158,603 +1.07(+7.50%)
Mar 30, 2021 14.15 14.56 13.83 14.26 89,718 +0.09(+0.64%)
Mar 29, 2021 14.98 15.16 14.01 14.17 147,288 -0.81(-5.41%)
Mar 26, 2021 15.11 15.21 14.37 14.98 197,200 -0.07(-0.47%)
Mar 25, 2021 13.66 15.11 13.60 15.05 263,645 +1.11(+7.96%)
Mar 24, 2021 14.99 15.17 13.75 13.94 280,022 -0.70(-4.78%)
Mar 23, 2021 16.05 16.45 14.25 14.64 321,859 -1.36(-8.50%)
Mar 22, 2021 16.51 17.35 15.91 16.00 395,748 +0.01(+0.06%)
Mar 19, 2021 16.02 17.93 15.41 15.99 988,800 +0.84(+5.54%)
Mar 18, 2021 16.69 16.90 15.10 15.15 161,722 -1.70(-10.09%)
Mar 17, 2021 17.05 17.06 16.26 16.85 124,026 -0.59(-3.38%)
Mar 16, 2021 16.90 17.66 16.77 17.44 354,827 +0.67(+4.00%)
Mar 15, 2021 17.03 17.28 16.57 16.77 279,916 -0.22(-1.29%)
Mar 12, 2021 18.43 18.43 16.83 16.99 424,600 -1.47(-7.96%)
Mar 11, 2021 18.26 19.23 17.63 18.46 291,114 +0.41(+2.27%)
Mar 10, 2021 17.92 18.43 17.75 18.05 149,940 +0.30(+1.69%)
Mar 09, 2021 17.19 17.99 17.17 17.75 132,014 +0.84(+4.97%)
Mar 08, 2021 18.43 18.43 16.78 16.91 161,131 -1.24(-6.83%)
Mar 05, 2021 17.60 18.24 16.60 18.15 279,500 +0.73(+4.19%)
Mar 04, 2021 18.03 18.49 16.83 17.42 244,248 -0.74(-4.07%)
Mar 03, 2021 17.95 18.79 17.42 18.16 182,047 +0.28(+1.57%)
Mar 02, 2021 18.55 18.78 17.71 17.88 114,274 -0.47(-2.56%)
Mar 01, 2021 18.01 18.61 17.67 18.35 156,894 +1.00(+5.76%)
Feb 26, 2021 18.04 19.45 16.82 17.35 295,200 -0.40(-2.25%)
Feb 25, 2021 18.50 18.74 17.35 17.75 290,876 -0.64(-3.48%)
Feb 24, 2021 18.17 18.60 17.16 18.39 141,898 +0.97(+5.57%)
Feb 23, 2021 17.25 17.62 16.54 17.42 195,952 -0.18(-1.02%)
Feb 22, 2021 18.39 18.71 17.50 17.60 161,819 -0.35(-1.95%)
Feb 19, 2021 17.22 18.16 17.15 17.95 149,700 +0.81(+4.73%)
Feb 18, 2021 18.59 18.73 17.03 17.14 379,652 -1.64(-8.73%)
Feb 17, 2021 18.80 19.34 18.64 18.78 214,310 -0.42(-2.19%)
Feb 16, 2021 19.45 19.69 18.62 19.20 199,928 +0.11(+0.58%)
Feb 12, 2021 19.34 20.29 18.96 19.09 283,100 -0.25(-1.29%)
Feb 11, 2021 18.68 19.41 18.39 19.34 263,387 +0.59(+3.15%)
Feb 10, 2021 19.00 19.36 17.02 18.75 392,644 +0.32(+1.74%)
Feb 09, 2021 18.00 19.75 17.85 18.43 480,137 +0.50(+2.79%)
Feb 08, 2021 15.75 17.99 15.51 17.93 1,007,755 +3.00(+20.09%)
Feb 05, 2021 14.95 15.16 14.53 14.93 203,200 +0.00(+0.00%)
Feb 04, 2021 14.84 15.32 14.50 14.93 184,063 +0.28(+1.91%)
Feb 03, 2021 14.40 14.92 14.27 14.65 142,364 +0.24(+1.67%)
Feb 02, 2021 14.05 14.46 13.70 14.41 185,808 +0.60(+4.34%)
Feb 01, 2021 13.43 13.86 13.05 13.81 596,299 +0.81(+6.23%)
Jan 29, 2021 13.60 13.98 12.76 13.00 303,400 -0.62(-4.55%)
Jan 28, 2021 14.06 14.41 13.45 13.62 249,563 -0.35(-2.51%)
Jan 27, 2021 14.75 15.31 13.80 13.97 339,835 -1.33(-8.69%)
Jan 26, 2021 15.63 16.08 15.20 15.30 203,066 -0.17(-1.10%)
Jan 25, 2021 15.20 15.55 14.59 15.47 290,204 +0.38(+2.52%)
Jan 22, 2021 14.96 15.24 14.38 15.09 273,300 +0.19(+1.28%)
Jan 21, 2021 16.00 16.00 14.85 14.90 247,454 -0.85(-5.40%)
Jan 20, 2021 15.51 15.96 15.36 15.75 260,288 +0.25(+1.61%)
Jan 19, 2021 15.37 15.79 14.81 15.50 195,580 +0.44(+2.92%)
Jan 15, 2021 15.13 15.34 14.60 15.06 161,600 -0.28(-1.83%)
Jan 14, 2021 14.85 15.44 14.81 15.34 99,935 +0.57(+3.86%)
Jan 13, 2021 15.00 15.31 14.71 14.77 105,790 -0.23(-1.53%)
Jan 12, 2021 15.26 15.41 14.75 15.00 136,240 -0.08(-0.53%)
Jan 11, 2021 15.14 15.30 14.61 15.08 143,796 -0.21(-1.37%)
Jan 08, 2021 15.38 15.67 14.82 15.29 130,700 -0.09(-0.59%)
Jan 07, 2021 14.97 15.50 14.90 15.38 93,089 +0.42(+2.81%)
Jan 06, 2021 14.77 15.56 14.62 14.96 191,852 -0.03(-0.20%)
Jan 05, 2021 15.77 15.96 14.87 14.99 121,145 -0.78(-4.95%)
Jan 04, 2021 16.21 16.43 15.53 15.77 160,528 -0.38(-2.35%)
Dec 31, 2020 16.15 16.15 16.15 154,273 -0.60(-3.58%)
Dec 30, 2020 15.74 17.09 15.61 16.75 154,273 +1.01(+6.42%)
Dec 29, 2020 15.49 15.86 14.63 15.74 262,419 +0.29(+1.88%)
Dec 28, 2020 15.90 16.21 15.35 15.45 121,366 -0.10(-0.64%)
Dec 24, 2020 15.97 16.17 15.53 15.55 41,100 -0.24(-1.52%)
Dec 23, 2020 16.41 16.67 15.60 15.79 123,598 -0.45(-2.77%)
Dec 22, 2020 15.80 17.13 15.80 16.24 229,291 +0.49(+3.11%)
Dec 21, 2020 16.04 16.25 15.25 15.75 229,685 -0.33(-2.05%)
Dec 18, 2020 16.91 17.25 16.08 16.08 1,035,000 -0.74(-4.40%)
Dec 17, 2020 16.99 17.02 16.25 16.82 124,209 -0.02(-0.12%)
Dec 16, 2020 17.00 17.65 16.68 16.84 162,369 -0.25(-1.46%)
Dec 15, 2020 16.92 17.12 16.36 17.09 199,756 +0.28(+1.67%)
Dec 14, 2020 16.22 17.25 16.13 16.81 264,353 +0.83(+5.19%)
Dec 11, 2020 15.60 16.09 15.51 15.98 108,900 +0.14(+0.88%)
Dec 10, 2020 15.61 15.91 15.00 15.84 161,624 +0.16(+1.02%)
Dec 09, 2020 16.03 16.20 15.24 15.68 166,243 -0.14(-0.88%)
Dec 08, 2020 15.41 15.91 15.41 15.82 150,371 +0.28(+1.80%)
Dec 07, 2020 15.65 16.05 15.40 15.54 108,582 +0.02(+0.13%)
Dec 04, 2020 15.27 15.98 15.12 15.52 90,200 +0.41(+2.71%)
Dec 03, 2020 15.13 15.36 14.60 15.11 100,244 +0.08(+0.53%)
Dec 02, 2020 15.30 15.94 14.80 15.03 134,174 -0.47(-3.03%)
Dec 01, 2020 15.85 16.16 15.33 15.50 193,682 -0.04(-0.26%)
Nov 30, 2020 15.68 15.95 15.09 15.54 191,779 -0.19(-1.21%)
Nov 27, 2020 14.70 15.87 14.70 15.73 107,900 +1.03(+7.01%)
Nov 25, 2020 14.66 14.93 14.62 14.70 71,800 +0.03(+0.20%)
Nov 24, 2020 14.55 14.92 14.22 14.67 95,421 +0.32(+2.23%)
Nov 23, 2020 14.95 14.97 14.29 14.35 150,201 -0.42(-2.84%)
Nov 20, 2020 14.41 14.93 14.25 14.77 98,200 +0.23(+1.58%)
Nov 19, 2020 14.41 14.57 14.00 14.54 110,648 +0.48(+3.41%)
Nov 18, 2020 15.00 15.03 14.06 14.06 165,437 -0.81(-5.45%)
Nov 17, 2020 15.15 15.15 14.73 14.87 149,863 -0.39(-2.56%)
Nov 16, 2020 14.99 15.39 14.55 15.26 149,187 +0.64(+4.38%)
Nov 13, 2020 14.76 14.99 14.36 14.62 82,300 +0.11(+0.76%)
Nov 12, 2020 14.72 15.03 13.98 14.51 156,157 -0.44(-2.94%)
Nov 11, 2020 15.27 15.27 14.64 14.95 106,858 -0.34(-2.22%)
Nov 10, 2020 14.30 15.54 14.00 15.29 227,395 +1.22(+8.67%)
Nov 09, 2020 13.61 14.44 13.17 14.07 237,866 +1.04(+7.98%)
Nov 06, 2020 13.60 13.60 12.92 13.03 210,000 -0.46(-3.41%)
Nov 05, 2020 13.58 13.89 13.13 13.49 186,131 +0.08(+0.60%)
Nov 04, 2020 13.45 13.90 13.20 13.41 175,316 -0.10(-0.74%)
Nov 03, 2020 13.50 13.89 13.08 13.51 152,354 +0.17(+1.27%)
Nov 02, 2020 13.43 13.76 12.95 13.34 152,939 -0.02(-0.15%)
Oct 30, 2020 13.54 13.66 13.12 13.36 115,800 -0.27(-1.98%)
Oct 29, 2020 13.80 13.88 13.11 13.63 196,763 -0.24(-1.73%)
Oct 28, 2020 13.94 14.06 13.56 13.87 147,880 -0.49(-3.41%)
Oct 27, 2020 14.25 14.57 14.00 14.36 82,108 +0.24(+1.70%)
Oct 26, 2020 14.27 14.69 13.61 14.12 141,797 -0.39(-2.69%)
Oct 23, 2020 14.78 14.78 14.28 14.51 48,700 -0.06(-0.41%)
Oct 22, 2020 14.06 14.64 13.79 14.57 88,042 +0.63(+4.52%)
Oct 21, 2020 14.22 14.59 13.79 13.94 85,063 -0.35(-2.45%)
Oct 20, 2020 14.79 14.86 14.22 14.29 62,121 -0.33(-2.26%)
Oct 19, 2020 15.17 15.20 14.51 14.62 100,424 -0.34(-2.27%)
Oct 16, 2020 14.63 15.40 14.35 14.96 107,600 +0.28(+1.91%)
Oct 15, 2020 14.53 14.96 14.30 14.68 171,785 -0.09(-0.61%)
Oct 14, 2020 15.77 15.94 14.70 14.77 284,896 -1.02(-6.46%)
Oct 13, 2020 15.37 15.96 15.37 15.79 104,596 +0.28(+1.81%)
Oct 12, 2020 15.00 15.77 14.67 15.51 157,482 +0.55(+3.68%)
Oct 09, 2020 14.55 15.26 14.55 14.96 57,600 -0.27(-1.77%)
Oct 08, 2020 15.49 15.75 14.94 15.23 126,369 -0.04(-0.26%)
Oct 07, 2020 14.95 15.41 14.73 15.27 117,923 +0.46(+3.07%)
Oct 06, 2020 14.74 15.37 14.21 14.81 275,256 +0.14(+0.99%)
Oct 05, 2020 13.70 14.75 13.70 14.67 233,012 +1.08(+7.95%)
Oct 02, 2020 14.39 14.59 13.48 13.59 311,500 -0.84(-5.82%)
Oct 01, 2020 14.11 14.55 13.88 14.43 308,128 +0.46(+3.29%)
Sep 30, 2020 14.15 14.27 13.72 13.97 213,190 -0.18(-1.27%)
Sep 29, 2020 13.64 14.20 13.51 14.15 206,936 +0.53(+3.89%)
Sep 28, 2020 13.28 13.70 13.02 13.62 212,872 +0.66(+5.09%)
Sep 25, 2020 12.65 13.18 12.50 12.96 201,200 +0.26(+2.05%)
Sep 24, 2020 12.71 12.85 12.23 12.70 254,008 +0.02(+0.16%)
Sep 23, 2020 13.37 13.37 12.57 12.68 282,043 -0.77(-5.72%)
Sep 22, 2020 13.78 13.95 13.21 13.45 189,225 -0.26(-1.90%)
Sep 21, 2020 14.58 14.66 13.40 13.71 308,954 -1.20(-8.05%)
Sep 18, 2020 14.75 15.31 14.56 14.91 1,511,100 +0.32(+2.19%)
Sep 17, 2020 14.16 14.90 14.04 14.59 207,111 +0.29(+2.03%)
Sep 16, 2020 14.03 14.73 14.02 14.30 188,174 +0.41(+2.95%)
Sep 15, 2020 14.45 14.78 13.62 13.89 244,480 -0.43(-3.00%)
Sep 14, 2020 13.66 14.56 13.36 14.32 355,132 +0.95(+7.11%)
Sep 11, 2020 13.69 13.82 13.05 13.37 187,800 -0.06(-0.45%)
Sep 10, 2020 14.01 14.18 13.41 13.43 139,299 -0.49(-3.52%)
Sep 09, 2020 13.66 14.39 13.65 13.92 201,039 +0.32(+2.35%)
Sep 08, 2020 12.60 13.99 12.32 13.60 210,967 +0.93(+7.34%)
Sep 04, 2020 13.01 13.07 12.20 12.67 450,400 -0.26(-2.01%)
Sep 03, 2020 13.45 13.51 12.86 12.93 181,399 -0.55(-4.08%)
Sep 02, 2020 13.38 13.68 13.17 13.48 172,440 +0.24(+1.81%)
Sep 01, 2020 14.18 14.20 13.11 13.24 165,155 -0.98(-6.89%)
Aug 31, 2020 13.75 14.24 13.30 14.22 217,463 +0.60(+4.41%)
Aug 28, 2020 13.03 13.63 12.96 13.62 139,100 +0.57(+4.37%)
Aug 27, 2020 13.77 13.98 13.03 13.05 154,706 -0.68(-4.95%)
Aug 26, 2020 14.49 14.60 13.58 13.73 253,021 -0.77(-5.31%)
Aug 25, 2020 14.02 14.73 13.92 14.50 188,781 +0.42(+2.98%)
Aug 24, 2020 14.81 14.97 13.85 14.08 247,314 -0.41(-2.83%)
Aug 21, 2020 14.30 14.71 13.98 14.49 136,400 +0.19(+1.33%)
Aug 20, 2020 14.25 14.36 13.85 14.30 107,792 -0.12(-0.83%)
Aug 19, 2020 14.16 14.70 14.05 14.42 177,087 +0.30(+2.12%)
Aug 18, 2020 14.65 14.70 14.00 14.12 262,033 -0.50(-3.42%)
Aug 17, 2020 15.15 15.20 14.40 14.62 201,624 -0.66(-4.32%)
Aug 14, 2020 13.79 15.49 13.58 15.28 620,300 +1.43(+10.32%)
Aug 13, 2020 14.08 14.60 13.57 13.85 331,254 -0.26(-1.84%)
Aug 12, 2020 13.77 14.23 13.36 14.11 534,056 +0.32(+2.32%)
Aug 11, 2020 14.16 14.18 13.51 13.79 235,328 -0.22(-1.57%)
Aug 10, 2020 13.50 14.10 13.34 14.01 280,872 +0.67(+5.02%)
Aug 07, 2020 13.60 13.72 13.10 13.34 204,600 -0.26(-1.91%)
Aug 06, 2020 13.45 13.83 13.20 13.60 170,168 +0.11(+0.82%)
Aug 05, 2020 13.78 13.95 13.15 13.49 176,247 -0.15(-1.10%)
Aug 04, 2020 13.06 14.00 12.85 13.64 479,546 +0.59(+4.52%)
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.