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

Ontrak Inc (NQ: OTRK )

0.2680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2021 60.30 61.53 58.71 60.18 42,484 -0.06(-0.10%)
Sep 29, 2021 62.22 64.26 60.06 60.24 50,170 -1.98(-3.18%)
Sep 28, 2021 61.32 63.66 59.52 62.22 82,343 -0.18(-0.29%)
Sep 27, 2021 57.18 65.88 56.16 62.40 152,968 +5.34(+9.36%)
Sep 24, 2021 59.70 60.18 56.40 57.06 94,991 -3.12(-5.18%)
Sep 23, 2021 61.14 62.22 59.70 60.18 64,629 -0.78(-1.28%)
Sep 22, 2021 62.34 63.00 60.12 60.96 83,978 -0.96(-1.55%)
Sep 21, 2021 63.12 64.53 61.26 61.92 47,512 -1.08(-1.71%)
Sep 20, 2021 62.82 66.84 62.16 63.00 86,264 -3.12(-4.72%)
Sep 17, 2021 64.50 66.78 62.40 66.12 91,107 +1.68(+2.61%)
Sep 16, 2021 63.66 64.68 62.46 64.44 41,072 +0.12(+0.19%)
Sep 15, 2021 64.50 64.50 62.46 64.32 41,519 +0.18(+0.28%)
Sep 14, 2021 66.66 68.22 63.60 64.14 52,415 -2.52(-3.78%)
Sep 13, 2021 65.46 67.99 62.64 66.66 85,714 +0.84(+1.28%)
Sep 10, 2021 69.90 69.96 65.28 65.82 87,850 -4.32(-6.16%)
Sep 09, 2021 66.18 71.64 66.00 70.14 70,144 +2.82(+4.19%)
Sep 08, 2021 69.00 69.00 65.10 67.32 106,065 -1.68(-2.43%)
Sep 07, 2021 72.12 72.54 68.76 69.00 92,998 -4.62(-6.28%)
Sep 03, 2021 73.38 75.78 71.52 73.62 101,141 -1.26(-1.68%)
Sep 02, 2021 72.54 79.98 70.38 74.88 157,933 +2.34(+3.23%)
Sep 01, 2021 73.08 74.10 69.30 72.54 150,034 -0.18(-0.25%)
Aug 31, 2021 72.30 75.00 67.89 72.72 132,286 +0.30(+0.41%)
Aug 30, 2021 70.14 80.88 69.30 72.42 286,370 +3.30(+4.77%)
Aug 27, 2021 67.68 70.62 64.50 69.12 157,192 +1.56(+2.31%)
Aug 26, 2021 68.16 75.00 67.02 67.56 169,379 -0.54(-0.79%)
Aug 25, 2021 66.18 72.48 64.44 68.10 169,050 +2.88(+4.42%)
Aug 24, 2021 69.36 69.54 63.42 65.22 198,505 -3.00(-4.40%)
Aug 23, 2021 69.96 69.96 63.78 68.22 190,525 -0.78(-1.13%)
Aug 20, 2021 64.98 69.53 57.06 69.00 472,170 -1.08(-1.54%)
Aug 19, 2021 80.40 92.76 69.06 70.08 750,307 -56.22(-44.51%)
Aug 18, 2021 124.56 132.16 123.42 126.30 41,628 +1.86(+1.49%)
Aug 17, 2021 134.64 134.64 123.24 124.44 119,075 -12.36(-9.04%)
Aug 16, 2021 141.36 142.05 134.46 136.80 59,121 -7.26(-5.04%)
Aug 13, 2021 161.88 162.00 143.31 144.06 83,767 -18.84(-11.57%)
Aug 12, 2021 160.14 163.26 158.65 162.90 14,390 +2.64(+1.65%)
Aug 11, 2021 161.94 163.22 157.32 160.26 30,791 -2.70(-1.66%)
Aug 10, 2021 168.84 168.84 157.26 162.96 26,421 -4.20(-2.51%)
Aug 09, 2021 163.56 170.64 159.78 167.16 29,019 +3.06(+1.86%)
Aug 06, 2021 169.80 177.00 156.42 164.10 46,299 +2.40(+1.48%)
Aug 05, 2021 155.70 163.26 154.98 161.70 33,578 +4.50(+2.86%)
Aug 04, 2021 159.60 164.40 154.20 157.20 45,501 -4.26(-2.64%)
Aug 03, 2021 159.42 165.18 158.59 161.46 64,762 +1.14(+0.71%)
Aug 02, 2021 163.20 166.20 160.14 160.32 17,159 -1.74(-1.07%)
Jul 30, 2021 159.60 165.72 159.36 162.06 14,821 -0.12(-0.07%)
Jul 29, 2021 168.06 168.06 160.26 162.18 20,360 -3.06(-1.85%)
Jul 28, 2021 158.40 166.65 157.56 165.24 27,403 +6.66(+4.20%)
Jul 27, 2021 154.08 159.96 148.50 158.58 35,004 +3.72(+2.40%)
Jul 26, 2021 160.86 165.48 154.74 154.86 63,667 -5.22(-3.26%)
Jul 23, 2021 165.66 165.66 157.80 160.08 36,466 -4.56(-2.77%)
Jul 22, 2021 173.70 175.62 164.37 164.64 26,668 -7.98(-4.62%)
Jul 21, 2021 168.42 173.46 165.96 172.62 21,844 +3.78(+2.24%)
Jul 20, 2021 166.32 172.20 162.00 168.84 29,290 +4.44(+2.70%)
Jul 19, 2021 161.70 170.94 160.02 164.40 37,509 -1.86(-1.12%)
Jul 16, 2021 170.82 171.75 165.06 166.26 36,822 -1.74(-1.04%)
Jul 15, 2021 169.50 171.35 161.40 168.00 45,835 -4.20(-2.44%)
Jul 14, 2021 179.22 179.40 169.24 172.20 46,570 -7.20(-4.01%)
Jul 13, 2021 185.10 186.00 178.02 179.40 37,416 -5.70(-3.08%)
Jul 12, 2021 194.16 194.16 180.42 185.10 41,918 -9.06(-4.67%)
Jul 09, 2021 188.88 195.54 181.74 194.16 35,587 +4.44(+2.34%)
Jul 08, 2021 174.00 197.34 170.46 189.72 75,134 +8.76(+4.84%)
Jul 07, 2021 186.90 188.64 177.46 180.96 51,016 -7.80(-4.13%)
Jul 06, 2021 187.98 191.16 183.06 188.76 49,320 +1.62(+0.87%)
Jul 02, 2021 197.94 197.94 186.39 187.14 44,834 -9.72(-4.94%)
Jul 01, 2021 194.82 200.40 192.48 196.86 33,236 +1.98(+1.02%)
Jun 30, 2021 200.94 200.94 190.80 194.88 40,609 -5.88(-2.93%)
Jun 29, 2021 212.10 212.69 199.92 200.76 40,451 -11.34(-5.35%)
Jun 28, 2021 199.80 214.89 199.80 212.10 39,126 +12.30(+6.16%)
Jun 25, 2021 209.82 209.82 199.80 199.80 42,002 -8.94(-4.28%)
Jun 24, 2021 203.58 214.44 203.52 208.74 35,998 +3.72(+1.81%)
Jun 23, 2021 205.62 208.02 199.17 205.02 38,235 -1.50(-0.73%)
Jun 22, 2021 200.52 208.02 198.00 206.52 29,495 +7.32(+3.67%)
Jun 21, 2021 212.46 212.46 195.30 199.20 64,098 -11.76(-5.57%)
Jun 18, 2021 209.10 211.92 202.80 210.96 81,304 +1.56(+0.74%)
Jun 17, 2021 198.00 209.40 195.66 209.40 35,504 +10.80(+5.44%)
Jun 16, 2021 198.00 204.09 193.32 198.60 38,263 +1.68(+0.85%)
Jun 15, 2021 197.64 198.60 189.24 196.92 39,363 -3.54(-1.77%)
Jun 14, 2021 186.06 203.70 186.06 200.46 60,060 +15.30(+8.26%)
Jun 11, 2021 195.60 198.54 184.02 185.16 89,761 -7.08(-3.68%)
Jun 10, 2021 218.22 223.98 189.90 192.24 133,893 -26.04(-11.93%)
Jun 09, 2021 237.90 249.90 213.66 218.28 243,386 +4.62(+2.16%)
Jun 08, 2021 186.78 219.54 186.48 213.66 167,835 +31.14(+17.06%)
Jun 07, 2021 186.66 189.96 180.00 182.52 67,947 -2.88(-1.55%)
Jun 04, 2021 191.28 193.50 182.10 185.40 27,771 -4.38(-2.31%)
Jun 03, 2021 194.22 201.77 188.31 189.78 48,198 -5.04(-2.59%)
Jun 02, 2021 178.02 197.34 176.40 194.82 87,908 +16.86(+9.47%)
Jun 01, 2021 182.40 182.40 177.00 177.96 37,069 -4.32(-2.37%)
May 28, 2021 184.08 191.21 180.87 182.28 27,511 +0.48(+0.26%)
May 27, 2021 180.12 184.50 177.60 181.80 32,247 -1.26(-0.69%)
May 26, 2021 182.40 185.16 177.78 183.06 32,124 +3.42(+1.90%)
May 25, 2021 180.00 185.04 177.54 179.64 28,711 +1.56(+0.88%)
May 24, 2021 188.70 189.18 176.82 178.08 48,171 -10.62(-5.63%)
May 21, 2021 194.58 196.26 187.74 188.70 22,294 -4.50(-2.33%)
May 20, 2021 185.04 195.72 183.00 193.20 32,353 +8.16(+4.41%)
May 19, 2021 185.28 187.26 180.42 185.04 37,014 -6.30(-3.29%)
May 18, 2021 191.52 196.50 188.10 191.34 21,577 +1.02(+0.54%)
May 17, 2021 192.00 197.76 188.58 190.32 36,451 -2.76(-1.43%)
May 14, 2021 178.38 194.64 178.38 193.08 49,389 +13.14(+7.30%)
May 13, 2021 189.84 195.61 177.00 179.94 62,762 -7.74(-4.12%)
May 12, 2021 186.96 195.54 183.90 187.68 45,859 -5.64(-2.92%)
May 11, 2021 168.66 194.04 168.06 193.32 71,870 +12.06(+6.65%)
May 10, 2021 190.74 195.30 179.52 181.26 41,831 -9.36(-4.91%)
May 07, 2021 162.78 194.58 153.00 190.62 76,099 +18.72(+10.89%)
May 06, 2021 181.74 183.90 169.28 171.90 60,630 -13.14(-7.10%)
May 05, 2021 183.48 190.02 180.18 185.04 30,190 +3.90(+2.15%)
May 04, 2021 185.64 185.64 177.00 181.14 35,445 -4.14(-2.23%)
May 03, 2021 194.88 197.10 182.40 185.28 42,536 -10.56(-5.39%)
Apr 30, 2021 193.74 201.96 192.60 195.84 30,983 -0.06(-0.03%)
Apr 29, 2021 199.20 199.20 189.24 195.90 29,544 -1.86(-0.94%)
Apr 28, 2021 199.32 199.80 192.60 197.76 24,845 -3.36(-1.67%)
Apr 27, 2021 203.28 204.90 197.22 201.12 27,880 +1.74(+0.87%)
Apr 26, 2021 193.08 201.36 189.00 199.38 29,671 +6.60(+3.42%)
Apr 23, 2021 191.40 195.39 187.62 192.78 42,033 -1.44(-0.74%)
Apr 22, 2021 184.98 199.62 183.54 194.22 54,278 +10.08(+5.47%)
Apr 21, 2021 180.60 184.38 174.54 184.14 37,581 +5.88(+3.30%)
Apr 20, 2021 172.50 178.86 170.16 178.26 43,196 +4.50(+2.59%)
Apr 19, 2021 186.96 188.88 172.62 173.76 47,984 -16.92(-8.87%)
Apr 16, 2021 190.74 191.04 180.36 190.68 44,283 +2.76(+1.47%)
Apr 15, 2021 188.28 196.08 184.74 187.92 32,934 +0.18(+0.10%)
Apr 14, 2021 194.64 197.10 186.54 187.74 40,810 -4.98(-2.58%)
Apr 13, 2021 187.62 193.56 186.42 192.72 46,132 +5.40(+2.88%)
Apr 12, 2021 207.90 208.80 183.78 187.32 89,648 -6.42(-3.31%)
Apr 09, 2021 189.60 194.94 185.70 193.74 46,533 +1.98(+1.03%)
Apr 08, 2021 196.44 199.62 183.06 191.76 119,088 -8.28(-4.14%)
Apr 07, 2021 202.62 214.50 197.16 200.04 95,705 +0.66(+0.33%)
Apr 06, 2021 210.00 210.12 196.68 199.38 75,442 -7.38(-3.57%)
Apr 05, 2021 198.00 211.50 198.00 206.76 74,833 +12.66(+6.52%)
Apr 01, 2021 199.62 203.94 192.00 194.10 90,583 -1.26(-0.64%)
Mar 31, 2021 182.52 196.92 182.52 195.36 61,078 +16.20(+9.04%)
Mar 30, 2021 174.06 181.50 168.66 179.16 48,682 +3.60(+2.05%)
Mar 29, 2021 185.34 188.88 175.38 175.56 72,907 -8.94(-4.85%)
Mar 26, 2021 192.30 194.58 177.84 184.50 74,850 -6.48(-3.39%)
Mar 25, 2021 169.50 190.98 168.00 190.98 150,765 +15.06(+8.56%)
Mar 24, 2021 198.00 204.54 175.80 175.92 137,083 -31.26(-15.09%)
Mar 23, 2021 204.00 214.02 198.12 207.18 94,377 -1.08(-0.52%)
Mar 22, 2021 222.36 227.40 207.36 208.26 113,563 -16.56(-7.37%)
Mar 19, 2021 231.84 234.60 219.72 224.82 133,666 -2.04(-0.90%)
Mar 18, 2021 218.10 238.08 215.16 226.86 267,560 +8.76(+4.02%)
Mar 17, 2021 212.94 222.00 201.96 218.10 169,935 +2.70(+1.25%)
Mar 16, 2021 222.30 228.00 202.50 215.40 385,828 +6.42(+3.07%)
Mar 15, 2021 199.80 211.92 190.86 208.98 190,796 +7.86(+3.91%)
Mar 12, 2021 198.66 204.48 189.06 201.12 206,950 -9.96(-4.72%)
Mar 11, 2021 183.00 213.60 181.20 211.08 333,328 +31.08(+17.27%)
Mar 10, 2021 186.12 189.24 170.10 180.00 321,780 +9.06(+5.30%)
Mar 09, 2021 159.00 175.20 157.50 170.94 351,474 +19.02(+12.52%)
Mar 08, 2021 155.64 167.10 150.06 151.92 244,168 -4.20(-2.69%)
Mar 05, 2021 142.38 158.82 132.78 156.12 327,833 +9.78(+6.68%)
Mar 04, 2021 153.12 158.10 135.48 146.34 389,647 -9.84(-6.30%)
Mar 03, 2021 172.92 172.92 156.00 156.18 462,473 -16.98(-9.81%)
Mar 02, 2021 186.78 196.74 169.98 173.16 724,692 -16.56(-8.73%)
Mar 01, 2021 203.22 206.70 174.36 189.72 1,737,097 -163.92(-46.35%)
Feb 26, 2021 372.06 388.62 336.00 353.64 112,200 -20.34(-5.44%)
Feb 25, 2021 398.28 406.68 363.96 373.98 63,582 -24.06(-6.04%)
Feb 24, 2021 416.52 417.18 392.10 398.04 61,412 -16.74(-4.04%)
Feb 23, 2021 395.70 420.72 366.06 414.78 65,279 +2.58(+0.63%)
Feb 22, 2021 439.08 439.50 408.96 412.20 73,102 -27.96(-6.35%)
Feb 19, 2021 438.00 471.36 438.00 440.16 77,883 +5.76(+1.33%)
Feb 18, 2021 448.98 450.66 429.60 434.40 46,847 -13.56(-3.03%)
Feb 17, 2021 481.26 483.90 435.00 447.96 82,880 -36.90(-7.61%)
Feb 16, 2021 516.78 526.98 475.38 484.86 50,743 -26.40(-5.16%)
Feb 12, 2021 522.06 546.00 507.12 511.26 32,466 -8.16(-1.57%)
Feb 11, 2021 550.38 550.68 514.20 519.42 28,099 -29.28(-5.34%)
Feb 10, 2021 538.62 566.34 525.18 548.70 38,814 +2.16(+0.40%)
Feb 09, 2021 561.06 593.40 543.00 546.54 69,793 -14.22(-2.54%)
Feb 08, 2021 501.06 562.32 493.92 560.76 72,168 +67.32(+13.64%)
Feb 05, 2021 478.26 497.88 463.44 493.44 34,150 +20.10(+4.25%)
Feb 04, 2021 476.40 496.92 468.00 473.34 46,708 -7.44(-1.55%)
Feb 03, 2021 459.66 499.62 453.78 480.78 62,893 +33.06(+7.38%)
Feb 02, 2021 510.12 519.00 443.34 447.72 141,309 -71.34(-13.74%)
Feb 01, 2021 477.42 527.94 477.42 519.06 77,009 +43.32(+9.11%)
Jan 29, 2021 480.00 492.27 453.84 475.74 72,050 +15.18(+3.30%)
Jan 28, 2021 561.36 584.07 456.30 460.56 138,694 -102.18(-18.16%)
Jan 27, 2021 534.84 599.34 530.16 562.74 147,611 -7.26(-1.27%)
Jan 26, 2021 492.00 572.16 481.80 570.00 273,237 +91.86(+19.21%)
Jan 25, 2021 432.48 482.04 430.08 478.14 91,460 +47.04(+10.91%)
Jan 22, 2021 449.40 457.62 421.76 431.10 71,450 -26.64(-5.82%)
Jan 21, 2021 485.88 495.96 454.80 457.74 87,353 -20.04(-4.19%)
Jan 20, 2021 448.56 489.30 447.18 477.78 136,568 +30.60(+6.84%)
Jan 19, 2021 414.00 448.56 398.88 447.18 114,492 +41.88(+10.33%)
Jan 15, 2021 368.70 411.00 367.20 405.30 92,983 +31.38(+8.39%)
Jan 14, 2021 377.10 401.28 367.08 373.92 67,041 +3.24(+0.87%)
Jan 13, 2021 355.08 384.30 349.50 370.68 60,030 +15.84(+4.46%)
Jan 12, 2021 369.48 386.10 352.32 354.84 67,623 -15.60(-4.21%)
Jan 11, 2021 373.86 380.52 349.68 370.44 88,219 -3.24(-0.87%)
Jan 08, 2021 421.38 421.38 369.66 373.68 114,133 -50.04(-11.81%)
Jan 07, 2021 407.88 425.16 401.16 423.72 47,347 +24.18(+6.05%)
Jan 06, 2021 391.38 406.86 388.14 399.54 38,646 +7.50(+1.91%)
Jan 05, 2021 378.00 409.56 377.82 392.04 36,211 +5.88(+1.52%)
Jan 04, 2021 379.20 387.48 370.74 386.16 45,840 +15.42(+4.16%)
Dec 31, 2020 370.74 370.74 370.74 30,136 -40.98(-9.95%)
Dec 30, 2020 408.72 416.70 391.59 411.72 30,136 +15.60(+3.94%)
Dec 29, 2020 406.98 412.20 381.24 396.12 34,995 -8.46(-2.09%)
Dec 28, 2020 406.80 415.98 391.50 404.58 43,375 +0.66(+0.16%)
Dec 24, 2020 446.04 449.40 401.22 403.92 41,716 -38.94(-8.79%)
Dec 23, 2020 471.96 472.62 438.78 442.86 66,280 -25.68(-5.48%)
Dec 22, 2020 432.66 469.62 432.30 468.54 85,773 +38.46(+8.94%)
Dec 21, 2020 409.62 433.44 399.78 430.08 66,298 +19.86(+4.84%)
Dec 18, 2020 404.82 414.60 388.50 410.22 76,766 +11.22(+2.81%)
Dec 17, 2020 370.62 410.34 369.84 399.00 91,051 +32.70(+8.93%)
Dec 16, 2020 371.58 374.22 355.98 366.30 42,752 +1.80(+0.49%)
Dec 15, 2020 336.00 368.52 334.92 364.50 60,380 +25.68(+7.58%)
Dec 14, 2020 354.00 358.20 331.50 338.82 44,405 -12.30(-3.50%)
Dec 11, 2020 351.18 379.20 350.28 351.12 64,983 -1.98(-0.56%)
Dec 10, 2020 351.42 355.38 336.30 353.10 44,830 -2.04(-0.57%)
Dec 09, 2020 352.80 374.04 346.02 355.14 135,187 +13.86(+4.06%)
Dec 08, 2020 314.52 342.00 313.50 341.28 68,097 +26.94(+8.57%)
Dec 07, 2020 300.00 323.28 300.00 314.34 57,259 +8.58(+2.81%)
Dec 04, 2020 307.62 312.89 295.44 305.76 63,200 -6.06(-1.94%)
Dec 03, 2020 309.12 315.00 302.22 311.82 46,146 +3.84(+1.25%)
Dec 02, 2020 303.42 309.48 291.00 307.98 39,002 +2.94(+0.96%)
Dec 01, 2020 302.76 311.58 295.56 305.04 40,919 +7.14(+2.40%)
Nov 30, 2020 311.82 311.82 295.62 297.90 58,072 -5.70(-1.88%)
Nov 27, 2020 288.06 304.56 287.00 303.60 31,533 +16.92(+5.90%)
Nov 25, 2020 288.00 299.10 277.68 286.68 143,366 -2.40(-0.83%)
Nov 24, 2020 309.06 309.06 289.08 289.08 109,159 -19.92(-6.45%)
Nov 23, 2020 324.54 324.96 307.50 309.00 59,008 -15.12(-4.66%)
Nov 20, 2020 316.20 327.06 310.80 324.12 65,583 +10.38(+3.31%)
Nov 19, 2020 318.90 319.20 309.00 313.74 45,263 -8.28(-2.57%)
Nov 18, 2020 312.36 333.96 308.64 322.02 77,491 +17.76(+5.84%)
Nov 17, 2020 304.26 314.10 297.60 304.26 121,810 -0.66(-0.22%)
Nov 16, 2020 322.86 337.98 303.36 304.92 102,115 -28.59(-8.57%)
Nov 13, 2020 353.04 357.90 333.18 333.51 48,483 -16.23(-4.64%)
Nov 12, 2020 351.90 364.20 345.12 349.74 44,743 +0.24(+0.07%)
Nov 11, 2020 357.84 357.84 343.62 349.50 62,423 -1.44(-0.41%)
Nov 10, 2020 330.06 351.00 319.92 350.94 75,385 +25.14(+7.72%)
Nov 09, 2020 345.36 348.00 308.34 325.80 108,635 -27.18(-7.70%)
Nov 06, 2020 367.20 378.00 339.96 352.98 273,716 -56.22(-13.74%)
Nov 05, 2020 397.98 410.52 391.74 409.20 87,364 +22.26(+5.75%)
Nov 04, 2020 390.60 399.48 379.44 386.94 57,721 +8.28(+2.19%)
Nov 03, 2020 370.26 383.04 368.04 378.66 55,835 +10.80(+2.94%)
Nov 02, 2020 367.02 378.00 360.00 367.86 38,457 +0.42(+0.11%)
Oct 30, 2020 375.60 382.47 345.54 367.44 100,716 -13.92(-3.65%)
Oct 29, 2020 402.84 402.84 367.38 381.36 62,589 -21.48(-5.33%)
Oct 28, 2020 394.08 405.30 374.40 402.84 87,438 +2.34(+0.58%)
Oct 27, 2020 386.88 421.56 386.88 400.50 88,009 +9.24(+2.36%)
Oct 26, 2020 372.00 395.40 369.00 391.26 73,830 +14.70(+3.90%)
Oct 23, 2020 381.42 381.42 360.06 376.56 34,183 -4.98(-1.31%)
Oct 22, 2020 335.40 385.44 334.56 381.54 152,906 +45.30(+13.47%)
Oct 21, 2020 354.00 355.14 332.16 336.24 66,480 -19.62(-5.51%)
Oct 20, 2020 363.72 364.86 352.56 355.86 43,387 -5.10(-1.41%)
Oct 19, 2020 366.06 375.42 354.60 360.96 73,392 +0.66(+0.18%)
Oct 16, 2020 371.10 377.76 358.80 360.30 59,150 -10.02(-2.71%)
Oct 15, 2020 370.56 380.34 360.78 370.32 48,057 -14.70(-3.82%)
Oct 14, 2020 402.00 414.30 374.76 385.02 59,140 -14.76(-3.69%)
Oct 13, 2020 371.46 406.38 368.22 399.78 99,071 +25.68(+6.86%)
Oct 12, 2020 393.96 394.38 368.10 374.10 69,979 -10.38(-2.70%)
Oct 09, 2020 390.00 394.80 374.31 384.48 59,016 +1.68(+0.44%)
Oct 08, 2020 419.04 423.66 381.00 382.80 121,693 -33.54(-8.06%)
Oct 07, 2020 435.06 445.14 409.20 416.34 82,718 -9.66(-2.27%)
Oct 06, 2020 444.00 445.62 408.30 426.00 87,099 -22.74(-5.07%)
Oct 05, 2020 400.26 449.64 398.82 448.74 109,862 +54.48(+13.82%)
Oct 02, 2020 362.76 411.90 360.48 394.26 110,650 +17.04(+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.