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

Truecar Inc (NQ: TRUE )

2.950 UNCHANGED
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 (%)
Jul 31, 2020 3.840 3.950 3.535 3.760 999,300 -0.12(-3.09%)
Jul 30, 2020 3.260 4.380 3.200 3.880 5,357,211 +0.54(+16.17%)
Jul 29, 2020 3.070 3.360 3.040 3.340 1,156,411 +0.29(+9.51%)
Jul 28, 2020 2.910 3.130 2.910 3.050 1,244,421 +0.11(+3.74%)
Jul 27, 2020 2.870 2.970 2.770 2.940 1,546,011 +0.07(+2.44%)
Jul 24, 2020 2.940 2.940 2.825 2.870 402,000 -0.06(-2.21%)
Jul 23, 2020 2.950 2.990 2.880 2.935 424,887 -0.02(-0.51%)
Jul 22, 2020 2.920 3.000 2.920 2.950 581,157 +0.00(+0.00%)
Jul 21, 2020 3.020 3.050 2.905 2.950 813,249 -0.03(-1.17%)
Jul 20, 2020 2.960 3.010 2.900 2.985 478,661 +0.06(+2.23%)
Jul 17, 2020 2.980 3.060 2.890 2.920 536,000 -0.09(-2.99%)
Jul 16, 2020 2.950 3.020 2.880 3.010 407,959 +0.04(+1.35%)
Jul 15, 2020 2.830 3.000 2.810 2.970 884,636 +0.19(+6.83%)
Jul 14, 2020 2.780 2.850 2.720 2.780 967,742 +0.00(+0.00%)
Jul 13, 2020 2.940 2.990 2.770 2.780 545,631 -0.11(-3.81%)
Jul 10, 2020 2.820 2.900 2.763 2.890 373,600 +0.06(+2.12%)
Jul 09, 2020 3.070 3.100 2.800 2.830 1,040,370 -0.24(-7.82%)
Jul 08, 2020 2.910 3.080 2.810 3.070 922,754 +0.15(+5.14%)
Jul 07, 2020 2.760 2.990 2.740 2.920 1,073,002 +0.12(+4.29%)
Jul 06, 2020 2.640 2.820 2.600 2.800 1,146,803 +0.24(+9.37%)
Jul 02, 2020 2.600 2.650 2.550 2.560 669,800 -0.01(-0.39%)
Jul 01, 2020 2.570 2.680 2.560 2.570 774,872 -0.01(-0.39%)
Jun 30, 2020 2.620 2.640 2.550 2.580 1,227,134 -0.05(-1.90%)
Jun 29, 2020 2.530 2.680 2.500 2.630 968,741 +0.11(+4.37%)
Jun 26, 2020 2.680 2.690 2.500 2.520 4,139,900 -0.18(-6.67%)
Jun 25, 2020 2.610 2.770 2.590 2.700 944,011 +0.02(+0.75%)
Jun 24, 2020 2.880 2.890 2.580 2.680 1,529,702 -0.23(-7.90%)
Jun 23, 2020 2.950 2.970 2.800 2.910 1,407,540 +0.00(+0.00%)
Jun 22, 2020 2.870 2.930 2.760 2.910 1,427,544 +0.01(+0.34%)
Jun 19, 2020 3.080 3.136 2.830 2.900 2,407,000 -0.05(-1.69%)
Jun 18, 2020 2.730 2.840 2.670 2.950 1,182,813 +0.22(+8.06%)
Jun 17, 2020 2.800 2.810 2.655 2.730 1,193,211 -0.03(-1.09%)
Jun 16, 2020 2.910 2.940 2.730 2.760 990,442 -0.11(-3.83%)
Jun 15, 2020 2.890 2.930 2.770 2.870 909,808 -0.09(-3.04%)
Jun 12, 2020 3.090 3.122 2.860 2.960 686,700 +0.07(+2.42%)
Jun 11, 2020 3.130 3.220 2.880 2.890 1,345,725 -0.28(-8.83%)
Jun 10, 2020 3.500 3.890 3.140 3.170 4,008,609 +0.29(+10.07%)
Jun 09, 2020 2.930 2.980 2.860 2.880 652,395 -0.08(-2.70%)
Jun 08, 2020 2.980 3.030 2.910 2.960 973,485 +0.06(+2.07%)
Jun 05, 2020 2.860 2.950 2.829 2.900 650,400 +0.12(+4.32%)
Jun 04, 2020 2.870 2.910 2.760 2.780 494,570 -0.11(-3.81%)
Jun 03, 2020 2.850 2.905 2.810 2.890 712,071 +0.08(+2.85%)
Jun 02, 2020 2.710 2.820 2.660 2.810 452,234 +0.12(+4.46%)
Jun 01, 2020 2.690 2.840 2.660 2.690 733,168 -0.01(-0.37%)
May 29, 2020 2.660 2.730 2.630 2.700 787,200 +0.04(+1.50%)
May 28, 2020 2.870 2.920 2.650 2.660 1,446,449 -0.15(-5.34%)
May 27, 2020 2.660 2.820 2.580 2.810 793,173 +0.18(+6.84%)
May 26, 2020 2.600 2.665 2.550 2.630 778,206 +0.08(+3.14%)
May 22, 2020 2.610 2.610 2.460 2.550 354,600 -0.03(-1.16%)
May 21, 2020 2.630 2.655 2.535 2.580 414,816 -0.06(-2.27%)
May 20, 2020 2.670 2.760 2.600 2.640 659,395 -0.01(-0.38%)
May 19, 2020 2.440 2.740 2.420 2.650 932,290 +0.18(+7.29%)
May 18, 2020 2.440 2.500 2.370 2.470 718,952 +0.10(+4.22%)
May 15, 2020 2.300 2.400 2.270 2.370 629,700 +0.09(+3.95%)
May 14, 2020 2.270 2.400 2.220 2.280 851,849 -0.02(-0.87%)
May 13, 2020 2.500 2.520 2.280 2.300 725,888 -0.15(-6.12%)
May 12, 2020 2.740 2.800 2.450 2.450 777,709 -0.35(-12.50%)
May 11, 2020 2.810 2.900 2.770 2.800 687,286 +0.04(+1.45%)
May 08, 2020 3.000 3.200 2.750 2.760 1,483,200 -0.55(-16.62%)
May 07, 2020 3.030 3.490 2.850 3.310 1,997,082 +0.31(+10.33%)
May 06, 2020 2.670 3.010 2.590 3.000 1,239,446 +0.32(+11.94%)
May 05, 2020 2.590 2.780 2.590 2.680 1,431,876 +0.11(+4.28%)
May 04, 2020 2.460 2.630 2.420 2.570 1,250,282 +0.10(+4.05%)
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.