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 (%)
Aug 30, 2019 3.930 3.990 3.860 3.960 2,721,900 +0.06(+1.54%)
Aug 29, 2019 3.810 3.930 3.780 3.900 894,093 +0.12(+3.17%)
Aug 28, 2019 3.710 3.830 3.680 3.780 1,229,021 +0.06(+1.61%)
Aug 27, 2019 3.680 3.850 3.670 3.720 976,993 +0.06(+1.64%)
Aug 26, 2019 3.620 3.720 3.580 3.660 657,506 +0.06(+1.67%)
Aug 23, 2019 3.710 3.750 3.580 3.600 613,700 -0.11(-2.96%)
Aug 22, 2019 3.730 3.750 3.640 3.710 464,948 -0.02(-0.54%)
Aug 21, 2019 3.750 3.770 3.650 3.730 613,208 +0.01(+0.27%)
Aug 20, 2019 3.770 3.820 3.690 3.720 1,835,766 -0.03(-0.80%)
Aug 19, 2019 3.840 3.840 3.690 3.750 726,376 -0.06(-1.57%)
Aug 16, 2019 3.750 3.840 3.680 3.810 2,742,700 +0.07(+1.87%)
Aug 15, 2019 3.800 3.830 3.680 3.740 1,005,306 -0.05(-1.32%)
Aug 14, 2019 3.720 3.830 3.720 3.790 793,483 -0.06(-1.56%)
Aug 13, 2019 3.760 3.970 3.700 3.850 1,416,748 +0.07(+1.85%)
Aug 12, 2019 3.460 4.080 3.460 3.780 3,011,153 +0.26(+7.39%)
Aug 09, 2019 3.290 3.660 3.010 3.520 5,690,900 -1.30(-26.97%)
Aug 08, 2019 4.830 4.890 4.730 4.820 1,306,131 +0.04(+0.84%)
Aug 07, 2019 4.830 4.870 4.710 4.780 702,377 -0.10(-2.05%)
Aug 06, 2019 5.090 5.190 4.780 4.880 826,287 -0.19(-3.75%)
Aug 05, 2019 5.200 5.240 4.950 5.070 1,622,544 -0.26(-4.88%)
Aug 02, 2019 5.280 5.340 5.195 5.330 672,000 +0.03(+0.57%)
Aug 01, 2019 5.070 5.320 5.070 5.300 1,541,695 +0.22(+4.33%)
Jul 31, 2019 5.070 5.140 5.030 5.080 1,276,155 +0.01(+0.20%)
Jul 30, 2019 5.090 5.230 5.070 5.070 834,032 -0.06(-1.17%)
Jul 29, 2019 5.260 5.300 5.060 5.130 629,492 -0.14(-2.66%)
Jul 26, 2019 5.230 5.350 5.225 5.270 1,410,200 +0.10(+1.93%)
Jul 25, 2019 5.230 5.297 5.135 5.170 853,630 -0.05(-0.96%)
Jul 24, 2019 5.140 5.230 5.110 5.220 794,241 +0.06(+1.16%)
Jul 23, 2019 5.050 5.180 4.990 5.160 924,395 +0.10(+1.98%)
Jul 22, 2019 5.180 5.210 4.980 5.060 1,453,126 -0.11(-2.13%)
Jul 19, 2019 5.200 5.286 5.170 5.170 472,400 -0.03(-0.58%)
Jul 18, 2019 5.190 5.215 5.030 5.200 3,507,555 +0.01(+0.19%)
Jul 17, 2019 5.250 5.290 5.160 5.190 866,907 -0.06(-1.14%)
Jul 16, 2019 5.280 5.355 5.240 5.250 515,273 -0.02(-0.38%)
Jul 15, 2019 5.330 5.360 5.220 5.270 553,816 -0.07(-1.31%)
Jul 12, 2019 5.320 5.390 5.310 5.340 494,800 +0.00(+0.00%)
Jul 11, 2019 5.430 5.450 5.320 5.340 4,218,983 -0.10(-1.84%)
Jul 10, 2019 5.360 5.585 5.350 5.440 1,050,767 +0.09(+1.68%)
Jul 09, 2019 5.360 5.400 5.270 5.350 905,772 -0.02(-0.37%)
Jul 08, 2019 5.490 5.510 5.340 5.370 834,658 -0.12(-2.19%)
Jul 05, 2019 5.390 5.550 5.300 5.490 513,300 +0.07(+1.29%)
Jul 03, 2019 5.490 5.525 5.385 5.420 544,100 -0.06(-1.09%)
Jul 02, 2019 5.520 5.590 5.430 5.480 4,098,458 -0.03(-0.54%)
Jul 01, 2019 5.500 5.540 5.390 5.510 2,582,997 +0.05(+0.92%)
Jun 28, 2019 5.300 5.490 5.245 5.460 4,115,200 +0.25(+4.80%)
Jun 27, 2019 5.280 5.290 5.160 5.210 4,689,577 -0.04(-0.76%)
Jun 26, 2019 5.330 5.345 5.160 5.250 2,766,781 -0.04(-0.76%)
Jun 25, 2019 5.360 5.380 5.275 5.290 1,225,964 -0.07(-1.31%)
Jun 24, 2019 5.310 5.360 5.260 5.360 1,075,853 +0.05(+0.94%)
Jun 21, 2019 5.290 5.330 5.180 5.310 1,363,300 -0.01(-0.19%)
Jun 20, 2019 5.460 5.490 5.290 5.320 3,864,873 -0.09(-1.66%)
Jun 19, 2019 5.430 5.490 5.380 5.410 1,512,104 -0.01(-0.18%)
Jun 18, 2019 5.390 5.485 5.380 5.420 869,355 +0.08(+1.50%)
Jun 17, 2019 5.490 5.565 5.330 5.340 3,278,258 -0.15(-2.73%)
Jun 14, 2019 5.550 5.645 5.460 5.490 703,200 -0.05(-0.90%)
Jun 13, 2019 5.510 5.660 5.470 5.540 4,974,012 +0.04(+0.73%)
Jun 12, 2019 5.280 5.550 5.240 5.500 5,736,818 +0.24(+4.56%)
Jun 11, 2019 5.420 5.450 5.250 5.260 4,927,888 -0.14(-2.59%)
Jun 10, 2019 5.460 5.590 5.330 5.400 1,264,810 -0.05(-0.92%)
Jun 07, 2019 5.290 5.570 5.270 5.450 3,209,100 +0.19(+3.61%)
Jun 06, 2019 5.260 5.310 5.130 5.260 4,049,427 -0.03(-0.57%)
Jun 05, 2019 5.350 5.420 5.240 5.290 2,785,213 -0.02(-0.38%)
Jun 04, 2019 5.360 5.380 5.020 5.310 3,676,562 +0.01(+0.19%)
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.