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

Berry Pete Corp (NQ: BRY )

6.985 +0.005 (+0.07%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 24, 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 31, 2020 3.419 3.454 3.250 3.317 398,188 -0.14(-4.18%)
Jul 30, 2020 3.461 3.497 3.356 3.461 251,121 -0.08(-2.19%)
Jul 29, 2020 3.504 3.546 3.377 3.539 278,498 +0.06(+1.83%)
Jul 28, 2020 3.595 3.666 3.447 3.475 253,398 -0.16(-4.36%)
Jul 27, 2020 3.715 3.715 3.532 3.634 336,409 -0.05(-1.43%)
Jul 24, 2020 3.609 3.701 3.511 3.687 292,506 +0.08(+2.35%)
Jul 23, 2020 3.497 3.655 3.454 3.602 257,394 +0.08(+2.40%)
Jul 22, 2020 3.546 3.567 3.440 3.518 433,184 -0.08(-2.16%)
Jul 21, 2020 3.356 3.609 3.356 3.595 477,047 +0.34(+10.39%)
Jul 20, 2020 3.179 3.320 3.179 3.257 403,101 +0.06(+1.76%)
Jul 17, 2020 3.158 3.299 3.151 3.200 262,858 +0.01(+0.44%)
Jul 16, 2020 3.278 3.278 3.144 3.186 310,448 -0.12(-3.62%)
Jul 15, 2020 3.334 3.405 3.250 3.306 491,639 +0.11(+3.30%)
Jul 14, 2020 3.074 3.207 3.031 3.200 207,727 +0.13(+4.37%)
Jul 13, 2020 3.179 3.229 3.045 3.067 358,525 -0.12(-3.76%)
Jul 10, 2020 3.010 3.215 2.954 3.186 431,099 +0.16(+5.36%)
Jul 09, 2020 3.088 3.109 2.933 3.024 704,599 -0.07(-2.28%)
Jul 08, 2020 3.045 3.116 2.982 3.095 724,960 +0.06(+1.86%)
Jul 07, 2020 3.193 3.363 3.038 3.038 452,842 -0.19(-5.90%)
Jul 06, 2020 3.482 3.482 3.207 3.229 503,373 -0.15(-4.38%)
Jul 02, 2020 3.426 3.504 3.320 3.377 338,467 +0.05(+1.48%)
Jul 01, 2020 3.405 3.539 3.306 3.327 423,324 -0.08(-2.28%)
Jun 30, 2020 3.278 3.437 3.250 3.405 691,275 +0.05(+1.47%)
Jun 29, 2020 3.250 3.426 3.142 3.356 470,105 +0.14(+4.39%)
Jun 26, 2020 3.398 3.433 3.179 3.215 1,852,776 -0.25(-7.13%)
Jun 25, 2020 3.363 3.461 3.253 3.461 616,767 +0.14(+4.25%)
Jun 24, 2020 3.518 3.553 3.313 3.320 548,300 -0.27(-7.47%)
Jun 23, 2020 3.666 3.751 3.549 3.588 394,581 +0.01(+0.39%)
Jun 22, 2020 3.595 3.602 3.497 3.574 438,797 -0.06(-1.55%)
Jun 19, 2020 3.645 3.807 3.630 3.630 908,443 +0.03(+0.78%)
Jun 18, 2020 3.539 3.715 3.482 3.602 345,161 +0.01(+0.39%)
Jun 17, 2020 3.786 3.842 3.574 3.588 336,224 -0.22(-5.74%)
Jun 16, 2020 3.856 4.018 3.736 3.807 576,106 +0.17(+4.65%)
Jun 15, 2020 3.433 3.736 3.412 3.638 882,883 +0.00(+0.00%)
Jun 12, 2020 3.778 3.807 3.493 3.638 1,023,346 +0.11(+2.99%)
Jun 11, 2020 3.680 3.807 3.525 3.532 778,046 -0.33(-8.66%)
Jun 10, 2020 4.272 4.300 3.814 3.867 1,195,170 -0.47(-10.81%)
Jun 09, 2020 4.230 4.385 3.983 4.335 1,323,538 +0.01(+0.33%)
Jun 08, 2020 4.103 4.441 4.046 4.321 1,695,875 +0.35(+8.69%)
Jun 05, 2020 3.525 3.997 3.475 3.976 1,202,935 +0.60(+17.62%)
Jun 04, 2020 3.405 3.468 3.320 3.380 538,278 -0.09(-2.54%)
Jun 03, 2020 3.370 3.511 3.313 3.468 549,208 +0.16(+4.90%)
Jun 02, 2020 3.257 3.384 3.186 3.306 967,800 +0.10(+3.08%)
Jun 01, 2020 2.911 3.292 2.904 3.207 826,083 +0.22(+7.31%)
May 29, 2020 2.968 3.144 2.904 2.989 1,783,976 -0.07(-2.30%)
May 28, 2020 3.222 3.377 3.038 3.059 706,821 -0.10(-3.12%)
May 27, 2020 3.341 3.398 3.045 3.158 920,597 -0.11(-3.24%)
May 26, 2020 3.031 3.313 2.996 3.264 687,134 +0.24(+7.93%)
May 22, 2020 3.102 3.144 2.908 3.024 656,082 -0.09(-2.94%)
May 21, 2020 3.109 3.193 2.996 3.116 496,845 +0.03(+0.91%)
May 20, 2020 2.975 3.137 2.975 3.088 541,081 +0.20(+6.96%)
May 19, 2020 3.010 3.059 2.855 2.887 549,506 -0.10(-3.42%)
May 18, 2020 2.756 3.067 2.735 2.989 1,158,832 +0.40(+15.37%)
May 15, 2020 2.545 2.658 2.481 2.591 684,169 +0.06(+2.51%)
May 14, 2020 2.376 2.531 2.221 2.527 1,183,802 +0.02(+0.70%)
May 13, 2020 2.510 2.538 2.305 2.510 1,115,110 -0.02(-0.84%)
May 12, 2020 2.636 2.742 2.527 2.531 464,415 -0.08(-3.23%)
May 11, 2020 2.770 2.777 2.594 2.615 756,080 -0.16(-5.60%)
May 08, 2020 2.538 2.813 2.524 2.770 866,596 +0.20(+7.67%)
May 07, 2020 2.263 3.081 2.242 2.573 3,069,033 +0.37(+16.99%)
May 06, 2020 2.319 2.420 2.156 2.199 572,624 -0.11(-4.88%)
May 05, 2020 2.453 2.587 2.256 2.312 669,601 -0.01(-0.30%)
May 04, 2020 2.263 2.369 2.199 2.319 473,214 +0.00(+0.00%)
May 01, 2020 2.326 2.404 2.154 2.319 821,769 -0.10(-4.08%)
Apr 30, 2020 2.481 2.587 2.263 2.418 774,941 -0.02(-0.87%)
Apr 29, 2020 2.150 2.467 2.115 2.439 929,101 +0.42(+20.98%)
Apr 28, 2020 2.073 2.115 1.903 2.016 640,604 +0.04(+1.78%)
Apr 27, 2020 2.002 2.030 1.861 1.981 363,357 +0.04(+2.18%)
Apr 24, 2020 2.143 2.284 1.886 1.939 540,186 -0.16(-7.56%)
Apr 23, 2020 2.037 2.298 1.991 2.097 1,294,734 +0.14(+7.40%)
Apr 22, 2020 1.798 1.967 1.762 1.953 749,732 +0.24(+13.99%)
Apr 21, 2020 1.593 1.798 1.593 1.713 601,597 +0.01(+0.41%)
Apr 20, 2020 1.600 1.847 1.551 1.706 712,820 +0.07(+4.54%)
Apr 17, 2020 1.579 1.699 1.579 1.632 668,849 +0.09(+5.71%)
Apr 16, 2020 1.720 1.762 1.509 1.544 795,289 -0.18(-10.61%)
Apr 15, 2020 1.833 1.833 1.635 1.727 900,979 -0.13(-7.20%)
Apr 14, 2020 1.784 1.903 1.741 1.861 699,544 +0.11(+6.45%)
Apr 13, 2020 1.791 1.854 1.657 1.748 998,506 +0.06(+3.77%)
Apr 09, 2020 1.685 1.923 1.600 1.685 1,112,006 +0.11(+7.17%)
Apr 08, 2020 1.516 1.586 1.445 1.572 856,941 +0.10(+6.70%)
Apr 07, 2020 1.664 1.849 1.389 1.473 2,482,316 -0.12(-7.52%)
Apr 06, 2020 1.586 1.650 1.466 1.593 790,907 +0.01(+0.89%)
Apr 03, 2020 1.643 1.720 1.424 1.579 1,234,144 +0.00(+0.00%)
Apr 02, 2020 1.459 1.762 1.459 1.579 1,062,888 +0.16(+11.44%)
Apr 01, 2020 1.678 1.727 1.417 1.417 1,000,746 -0.28(-16.60%)
Mar 31, 2020 1.586 1.748 1.551 1.699 1,601,362 +0.12(+7.59%)
Mar 30, 2020 1.523 1.607 1.410 1.579 878,660 +0.03(+1.82%)
Mar 27, 2020 1.699 1.699 1.346 1.551 1,875,615 -0.16(-9.09%)
Mar 26, 2020 1.840 1.953 1.664 1.706 872,722 -0.15(-7.98%)
Mar 25, 2020 1.840 1.995 1.755 1.854 1,120,252 +0.01(+0.77%)
Mar 24, 2020 1.812 1.861 1.607 1.840 1,012,623 +0.18(+11.06%)
Mar 23, 2020 1.727 1.847 1.572 1.657 1,316,184 -0.08(-4.47%)
Mar 20, 2020 1.579 1.762 1.551 1.734 1,443,806 +0.20(+12.84%)
Mar 19, 2020 1.382 1.586 1.304 1.537 1,655,750 +0.20(+14.74%)
Mar 18, 2020 1.558 1.699 1.283 1.339 1,548,262 -0.35(-20.83%)
Mar 17, 2020 1.593 1.861 1.551 1.692 891,975 +0.13(+8.11%)
Mar 16, 2020 1.551 1.720 1.353 1.565 2,013,517 -0.16(-9.02%)
Mar 13, 2020 2.016 2.087 1.657 1.720 1,957,749 -0.13(-6.87%)
Mar 12, 2020 2.143 2.150 1.798 1.847 1,939,132 -0.47(-20.36%)
Mar 11, 2020 2.564 2.646 2.278 2.319 944,345 -0.35(-13.01%)
Mar 10, 2020 2.952 3.061 2.421 2.666 1,677,389 -0.06(-2.24%)
Mar 09, 2020 2.761 2.945 2.482 2.727 1,798,040 -0.86(-24.05%)
Mar 06, 2020 3.843 3.938 3.469 3.591 1,572,482 -0.40(-10.05%)
Mar 05, 2020 4.094 4.142 3.870 3.992 1,262,548 -0.18(-4.40%)
Mar 04, 2020 4.088 4.244 3.999 4.176 1,593,597 +0.18(+4.60%)
Mar 03, 2020 4.285 4.285 3.924 3.992 1,883,897 -0.29(-6.68%)
Mar 02, 2020 4.462 4.475 4.176 4.278 1,742,303 -0.05(-1.26%)
Feb 28, 2020 4.040 4.414 3.938 4.332 1,713,190 +0.18(+4.43%)
Feb 27, 2020 3.924 4.366 3.754 4.149 1,549,601 -0.04(-1.05%)
Feb 26, 2020 4.434 4.434 4.149 4.193 1,459,271 -0.19(-4.42%)
Feb 25, 2020 4.761 4.836 4.271 4.387 1,888,608 -0.36(-7.59%)
Feb 24, 2020 4.761 4.822 4.496 4.747 1,105,835 -0.15(-3.06%)
Feb 21, 2020 5.121 5.121 4.877 4.897 665,897 -0.24(-4.64%)
Feb 20, 2020 5.101 5.155 5.026 5.135 579,305 +0.07(+1.34%)
Feb 19, 2020 5.006 5.108 4.951 5.067 443,754 +0.12(+2.41%)
Feb 18, 2020 4.931 4.979 4.795 4.948 632,321 -0.00(-0.07%)
Feb 14, 2020 5.271 5.271 4.924 4.951 880,707 -0.28(-5.33%)
Feb 13, 2020 5.176 5.305 5.115 5.230 753,846 +0.01(+0.26%)
Feb 12, 2020 5.169 5.427 5.108 5.217 863,975 +0.12(+2.40%)
Feb 11, 2020 5.040 5.162 5.019 5.094 577,098 +0.13(+2.60%)
Feb 10, 2020 5.047 5.047 4.781 4.965 814,191 -0.02(-0.48%)
Feb 07, 2020 5.033 5.081 4.917 4.989 1,459,122 +0.09(+1.73%)
Feb 06, 2020 5.121 5.138 4.877 4.904 1,297,650 -0.19(-3.74%)
Feb 05, 2020 4.836 5.128 4.781 5.094 1,521,483 +0.45(+9.66%)
Feb 04, 2020 4.645 4.865 4.571 4.645 2,417,209 +0.12(+2.55%)
Feb 03, 2020 4.625 4.747 4.516 4.530 1,184,803 -0.13(-2.77%)
Jan 31, 2020 4.761 4.802 4.622 4.659 1,030,090 -0.12(-2.56%)
Jan 30, 2020 4.686 4.809 4.605 4.781 1,071,808 +0.03(+0.57%)
Jan 29, 2020 4.883 4.904 4.686 4.754 972,620 -0.07(-1.41%)
Jan 28, 2020 4.802 4.904 4.713 4.822 1,288,527 +0.07(+1.43%)
Jan 27, 2020 4.822 4.863 4.673 4.754 1,496,347 -0.17(-3.45%)
Jan 24, 2020 5.257 5.257 4.829 4.924 794,548 -0.34(-6.52%)
Jan 23, 2020 5.223 5.319 4.999 5.268 1,667,840 +0.04(+0.85%)
Jan 22, 2020 5.203 5.271 5.145 5.223 1,114,111 +0.03(+0.66%)
Jan 21, 2020 5.482 5.516 5.138 5.189 1,440,729 -0.30(-5.45%)
Jan 17, 2020 5.740 5.768 5.441 5.489 1,212,848 -0.18(-3.12%)
Jan 16, 2020 5.774 5.836 5.649 5.666 983,461 -0.03(-0.48%)
Jan 15, 2020 5.734 5.842 5.679 5.693 813,810 -0.10(-1.65%)
Jan 14, 2020 5.822 5.873 5.747 5.788 600,004 -0.03(-0.53%)
Jan 13, 2020 5.978 5.989 5.740 5.819 1,056,168 -0.19(-3.22%)
Jan 10, 2020 6.210 6.244 6.006 6.012 1,272,248 -0.27(-4.23%)
Jan 09, 2020 6.312 6.332 6.155 6.278 633,164 -0.01(-0.11%)
Jan 08, 2020 6.584 6.665 6.169 6.284 1,062,338 -0.29(-4.45%)
Jan 07, 2020 6.509 6.686 6.434 6.577 1,257,842 +0.05(+0.83%)
Jan 06, 2020 6.516 6.584 6.427 6.522 579,899 +0.01(+0.21%)
Jan 03, 2020 6.618 6.774 6.461 6.509 898,498 +0.29(+4.70%)
Jan 02, 2020 6.434 6.461 6.142 6.216 1,180,714 -0.20(-3.08%)
Dec 31, 2019 6.162 6.448 6.087 6.414 801,752 +0.26(+4.20%)
Dec 30, 2019 6.284 6.373 6.142 6.155 842,090 -0.10(-1.52%)
Dec 27, 2019 6.543 6.556 6.237 6.250 517,838 -0.26(-3.97%)
Dec 26, 2019 6.407 6.577 6.407 6.509 440,968 +0.11(+1.70%)
Dec 24, 2019 6.495 6.536 6.352 6.400 433,296 -0.09(-1.36%)
Dec 23, 2019 6.298 6.516 6.271 6.488 653,733 +0.18(+2.91%)
Dec 20, 2019 6.482 6.529 6.223 6.305 1,896,389 -0.16(-2.42%)
Dec 19, 2019 6.291 6.475 6.250 6.461 840,077 +0.18(+2.81%)
Dec 18, 2019 6.142 6.380 6.060 6.284 1,221,239 +0.16(+2.55%)
Dec 17, 2019 6.053 6.213 6.006 6.128 1,070,320 +0.05(+0.78%)
Dec 16, 2019 5.965 6.121 5.958 6.080 1,329,451 +0.13(+2.17%)
Dec 13, 2019 6.128 6.210 5.931 5.951 1,120,072 -0.13(-2.13%)
Dec 12, 2019 5.713 6.223 5.659 6.080 2,783,366 +0.41(+7.32%)
Dec 11, 2019 5.800 5.893 5.632 5.666 1,785,494 -0.13(-2.31%)
Dec 10, 2019 5.833 5.961 5.746 5.800 1,199,407 +0.05(+0.82%)
Dec 09, 2019 5.679 5.974 5.632 5.753 1,343,311 +0.05(+0.82%)
Dec 06, 2019 5.632 5.893 5.578 5.706 2,118,494 +0.13(+2.41%)
Dec 05, 2019 5.471 5.639 5.431 5.572 1,414,498 +0.12(+2.21%)
Dec 04, 2019 5.143 5.511 5.143 5.451 1,542,757 +0.38(+7.40%)
Dec 03, 2019 5.230 5.230 5.042 5.075 1,291,710 -0.17(-3.20%)
Dec 02, 2019 5.397 5.478 5.236 5.243 1,515,078 -0.10(-1.88%)
Nov 29, 2019 5.122 5.535 5.122 5.344 1,721,314 +0.21(+4.05%)
Nov 27, 2019 5.143 5.257 4.955 5.136 1,415,412 +0.00(+0.00%)
Nov 26, 2019 4.982 5.290 4.975 5.136 2,075,750 +0.11(+2.13%)
Nov 25, 2019 4.834 5.149 4.754 5.029 3,616,277 +0.33(+6.99%)
Nov 22, 2019 4.720 4.821 4.626 4.700 1,664,041 -0.02(-0.43%)
Nov 21, 2019 4.962 4.972 4.673 4.720 2,816,868 -0.06(-1.26%)
Nov 20, 2019 5.236 5.270 4.606 4.780 8,837,621 -1.19(-19.89%)
Nov 19, 2019 7.563 7.710 5.699 5.967 7,610,994 -1.63(-21.45%)
Nov 18, 2019 7.523 7.596 7.362 7.596 607,950 +0.01(+0.18%)
Nov 15, 2019 7.543 7.710 7.516 7.583 990,937 +0.10(+1.34%)
Nov 14, 2019 7.342 7.704 7.342 7.483 1,641,283 +0.17(+2.29%)
Nov 13, 2019 7.570 7.664 7.161 7.315 1,842,829 -0.32(-4.21%)
Nov 12, 2019 7.395 7.858 7.275 7.637 1,163,920 +0.24(+3.26%)
Nov 11, 2019 7.375 7.503 7.221 7.395 848,686 -0.01(-0.18%)
Nov 08, 2019 7.281 7.637 7.165 7.409 1,093,402 +0.04(+0.55%)
Nov 07, 2019 7.127 7.469 7.006 7.369 996,800 +0.36(+5.17%)
Nov 06, 2019 7.100 7.174 6.846 7.006 494,727 -0.13(-1.79%)
Nov 05, 2019 6.785 7.261 6.705 7.134 1,742,063 +0.42(+6.19%)
Nov 04, 2019 6.638 6.872 6.638 6.718 543,476 +0.17(+2.66%)
Nov 01, 2019 6.323 6.544 6.249 6.544 652,819 +0.25(+3.94%)
Oct 31, 2019 6.316 6.336 6.075 6.296 496,638 -0.07(-1.05%)
Oct 30, 2019 6.671 6.708 6.256 6.363 548,483 -0.31(-4.62%)
Oct 29, 2019 6.571 6.758 6.557 6.671 1,030,646 +0.03(+0.51%)
Oct 28, 2019 6.779 6.879 6.557 6.638 607,122 -0.07(-1.10%)
Oct 25, 2019 6.571 6.745 6.504 6.711 758,118 +0.10(+1.52%)
Oct 24, 2019 6.752 6.839 6.544 6.611 666,156 -0.10(-1.50%)
Oct 23, 2019 6.638 6.832 6.450 6.711 834,065 +0.11(+1.62%)
Oct 22, 2019 6.403 6.765 6.383 6.604 1,010,122 +0.18(+2.82%)
Oct 21, 2019 6.276 6.437 6.256 6.423 731,715 +0.10(+1.54%)
Oct 18, 2019 6.517 6.571 6.215 6.326 464,297 -0.19(-2.93%)
Oct 17, 2019 6.517 6.571 6.403 6.517 825,058 +0.00(+0.00%)
Oct 16, 2019 6.604 6.671 6.477 6.517 578,268 -0.13(-1.92%)
Oct 15, 2019 6.772 6.822 6.567 6.644 938,736 -0.10(-1.49%)
Oct 14, 2019 6.584 6.832 6.484 6.745 898,819 +0.12(+1.82%)
Oct 11, 2019 6.490 6.678 6.430 6.624 868,487 +0.18(+2.86%)
Oct 10, 2019 6.323 6.470 6.282 6.440 637,192 +0.13(+2.13%)
Oct 09, 2019 6.343 6.416 6.199 6.306 402,564 +0.04(+0.70%)
Oct 08, 2019 6.135 6.396 6.135 6.262 953,395 +0.04(+0.65%)
Oct 07, 2019 6.256 6.323 6.148 6.222 869,831 -0.03(-0.48%)
Oct 04, 2019 6.276 6.302 6.142 6.252 399,865 +0.00(+0.05%)
Oct 03, 2019 6.175 6.289 6.075 6.249 471,794 -0.02(-0.27%)
Oct 02, 2019 6.148 6.370 6.054 6.266 613,656 +0.06(+0.92%)
Oct 01, 2019 6.302 6.443 6.162 6.209 627,701 -0.07(-1.07%)
Sep 30, 2019 6.410 6.410 6.256 6.276 532,915 -0.16(-2.50%)
Sep 27, 2019 6.336 6.530 6.336 6.437 1,169,467 +0.02(+0.31%)
Sep 26, 2019 6.443 6.470 6.182 6.416 572,593 -0.09(-1.44%)
Sep 25, 2019 6.497 6.638 6.437 6.510 750,095 -0.08(-1.22%)
Sep 24, 2019 7.080 7.080 6.557 6.591 846,676 -0.49(-6.96%)
Sep 23, 2019 6.832 7.147 6.792 7.084 867,846 +0.21(+3.07%)
Sep 20, 2019 6.805 6.986 6.748 6.872 2,274,950 +0.11(+1.59%)
Sep 19, 2019 7.074 7.161 6.490 6.765 1,504,398 -0.23(-3.26%)
Sep 18, 2019 6.926 7.100 6.443 6.993 1,443,222 -0.01(-0.10%)
Sep 17, 2019 7.201 7.208 6.919 7.000 1,005,779 -0.22(-3.06%)
Sep 16, 2019 6.986 7.281 6.825 7.221 2,603,890 +0.63(+9.56%)
Sep 13, 2019 6.577 6.698 6.463 6.591 519,630 +0.07(+1.13%)
Sep 12, 2019 6.430 6.658 6.376 6.517 694,813 +0.02(+0.31%)
Sep 11, 2019 6.404 6.649 6.338 6.497 860,730 +0.17(+2.72%)
Sep 10, 2019 6.053 6.543 6.053 6.325 1,589,970 +0.29(+4.83%)
Sep 09, 2019 5.762 6.080 5.762 6.033 943,952 +0.30(+5.20%)
Sep 06, 2019 5.669 5.742 5.583 5.735 602,771 +0.04(+0.70%)
Sep 05, 2019 5.457 5.735 5.451 5.696 745,438 +0.28(+5.26%)
Sep 04, 2019 5.318 5.477 5.318 5.411 1,125,395 +0.15(+2.77%)
Sep 03, 2019 5.192 5.338 5.086 5.265 797,802 -0.03(-0.50%)
Aug 30, 2019 5.464 5.464 5.245 5.292 643,992 -0.15(-2.80%)
Aug 29, 2019 5.411 5.510 5.371 5.444 994,549 +0.13(+2.37%)
Aug 28, 2019 5.146 5.451 5.146 5.318 1,285,308 +0.17(+3.35%)
Aug 27, 2019 5.239 5.298 5.020 5.146 1,502,630 -0.08(-1.52%)
Aug 26, 2019 5.225 5.338 5.090 5.225 1,449,116 +0.12(+2.33%)
Aug 23, 2019 5.345 5.391 5.066 5.106 979,050 -0.33(-6.09%)
Aug 22, 2019 5.576 5.583 5.394 5.437 854,094 -0.16(-2.84%)
Aug 21, 2019 5.649 5.722 5.570 5.596 625,992 -0.01(-0.24%)
Aug 20, 2019 5.636 5.696 5.543 5.609 615,943 -0.09(-1.51%)
Aug 19, 2019 5.782 5.851 5.643 5.696 547,122 +0.00(+0.00%)
Aug 16, 2019 5.457 5.742 5.404 5.696 518,969 +0.25(+4.62%)
Aug 15, 2019 5.603 5.666 5.391 5.444 668,283 -0.15(-2.72%)
Aug 14, 2019 5.616 5.636 5.451 5.596 817,905 -0.11(-1.86%)
Aug 13, 2019 5.782 5.868 5.636 5.702 1,592,768 -0.11(-1.82%)
Aug 12, 2019 5.636 5.848 5.601 5.808 1,529,291 +0.12(+2.10%)
Aug 09, 2019 5.616 5.894 5.490 5.689 1,662,754 +0.06(+1.06%)
Aug 08, 2019 5.451 5.934 5.318 5.629 4,506,211 -0.24(-4.06%)
Aug 07, 2019 5.762 5.907 5.682 5.868 1,125,552 -0.03(-0.45%)
Aug 06, 2019 5.855 6.027 5.649 5.894 1,040,411 +0.06(+1.02%)
Aug 05, 2019 5.821 5.927 5.656 5.835 740,418 -0.12(-2.00%)
Aug 02, 2019 5.980 6.113 5.828 5.954 525,159 -0.03(-0.55%)
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.