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

Bit Digital Inc (NQ: BTBT )

2.570 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 6.730 7.290 6.500 7.230 13,718,345 -0.68(-8.60%)
Sep 29, 2021 8.810 8.880 7.900 7.910 3,459,461 -0.87(-9.91%)
Sep 28, 2021 9.090 9.120 8.670 8.780 1,502,492 -0.36(-3.94%)
Sep 27, 2021 9.460 9.740 9.080 9.140 2,589,795 -0.32(-3.38%)
Sep 24, 2021 9.000 9.800 8.930 9.460 3,533,113 -0.22(-2.27%)
Sep 23, 2021 9.925 9.950 9.370 9.680 4,714,346 +0.09(+0.94%)
Sep 22, 2021 8.750 9.750 8.660 9.590 5,171,852 +0.95(+11.00%)
Sep 21, 2021 8.920 9.050 8.590 8.640 2,735,529 -0.22(-2.48%)
Sep 20, 2021 9.250 9.390 8.520 8.860 4,650,934 -1.13(-11.31%)
Sep 17, 2021 9.860 10.00 9.510 9.990 2,537,446 +0.13(+1.32%)
Sep 16, 2021 10.02 10.19 9.670 9.860 3,514,344 -0.34(-3.33%)
Sep 15, 2021 10.16 10.74 9.920 10.20 5,951,491 +0.23(+2.31%)
Sep 14, 2021 10.67 10.76 9.841 9.970 5,117,443 -0.43(-4.13%)
Sep 13, 2021 10.10 10.72 9.830 10.40 5,322,234 +0.09(+0.87%)
Sep 10, 2021 11.10 11.11 10.26 10.31 4,287,064 -0.86(-7.70%)
Sep 09, 2021 11.22 11.50 10.95 11.17 5,214,230 +0.08(+0.72%)
Sep 08, 2021 11.64 11.64 10.65 11.09 6,440,669 -0.63(-5.38%)
Sep 07, 2021 13.16 13.21 11.24 11.72 11,721,881 -1.25(-9.64%)
Sep 03, 2021 13.00 14.55 12.32 12.97 29,392,142 +0.25(+1.97%)
Sep 02, 2021 13.40 13.97 12.63 12.72 11,650,042 +0.09(+0.71%)
Sep 01, 2021 12.75 13.35 12.43 12.63 9,439,233 -0.19(-1.48%)
Aug 31, 2021 12.64 12.95 12.00 12.82 9,513,713 +0.01(+0.08%)
Aug 30, 2021 12.02 13.50 11.53 12.81 14,252,845 +0.35(+2.81%)
Aug 27, 2021 10.62 12.69 10.56 12.46 17,847,218 +1.94(+18.44%)
Aug 26, 2021 10.62 11.36 10.33 10.52 6,440,901 -0.46(-4.19%)
Aug 25, 2021 10.48 11.82 10.44 10.98 9,625,801 +0.12(+1.10%)
Aug 24, 2021 11.20 11.21 10.26 10.86 10,686,355 -0.56(-4.90%)
Aug 23, 2021 12.50 12.92 11.16 11.42 15,486,949 -0.54(-4.52%)
Aug 20, 2021 12.53 13.58 11.62 11.96 29,451,504 -0.12(-0.99%)
Aug 19, 2021 11.01 12.35 10.52 12.08 14,122,807 +0.90(+8.05%)
Aug 18, 2021 12.02 12.55 11.04 11.18 9,662,823 -0.84(-6.99%)
Aug 17, 2021 12.50 13.58 11.67 12.02 8,727,295 -0.72(-5.65%)
Aug 16, 2021 13.92 14.05 12.51 12.74 8,093,946 -0.83(-6.12%)
Aug 13, 2021 15.32 16.20 13.50 13.57 12,016,830 -1.22(-8.25%)
Aug 12, 2021 13.82 15.19 12.89 14.79 11,155,137 -0.03(-0.20%)
Aug 11, 2021 16.00 16.26 14.10 14.82 15,137,196 -0.70(-4.51%)
Aug 10, 2021 16.58 17.20 13.48 15.52 25,406,128 -0.78(-4.79%)
Aug 09, 2021 19.00 20.74 15.87 16.30 62,208,872 -1.25(-7.12%)
Aug 06, 2021 15.90 19.51 15.06 17.55 77,358,504 +1.77(+11.22%)
Aug 05, 2021 12.03 16.40 11.70 15.78 57,156,696 +2.71(+20.73%)
Aug 04, 2021 10.39 13.58 10.31 13.07 66,683,828 +3.07(+30.70%)
Aug 03, 2021 10.49 10.90 9.630 10.00 17,617,392 -0.40(-3.85%)
Aug 02, 2021 9.060 11.24 8.900 10.40 60,918,464 +1.40(+15.56%)
Jul 30, 2021 7.780 9.170 7.710 9.000 38,130,880 +1.04(+13.07%)
Jul 29, 2021 7.890 9.380 7.550 7.960 47,394,760 -0.04(-0.50%)
Jul 28, 2021 7.500 9.460 6.950 8.000 137,642,496 +2.11(+35.82%)
Jul 27, 2021 7.580 7.750 5.780 5.890 31,731,746 -2.98(-33.60%)
Jul 26, 2021 4.880 9.400 4.882 8.870 209,495,504 +4.64(+109.69%)
Jul 23, 2021 4.520 4.560 4.230 4.230 1,129,099 -0.33(-7.24%)
Jul 22, 2021 4.820 4.900 4.440 4.560 1,364,534 -0.17(-3.59%)
Jul 21, 2021 4.540 4.855 4.360 4.730 3,407,320 +0.47(+11.03%)
Jul 20, 2021 4.230 4.370 3.970 4.260 2,488,596 -0.04(-0.93%)
Jul 19, 2021 4.280 4.560 4.250 4.300 2,618,180 -0.27(-5.91%)
Jul 16, 2021 5.070 5.093 4.545 4.570 2,407,638 -0.55(-10.74%)
Jul 15, 2021 5.150 5.520 4.920 5.120 1,645,816 -0.01(-0.19%)
Jul 14, 2021 5.340 5.390 5.120 5.130 1,317,001 -0.15(-2.84%)
Jul 13, 2021 5.300 5.610 5.230 5.280 1,464,933 -0.04(-0.75%)
Jul 12, 2021 5.680 5.710 5.170 5.320 1,626,086 -0.31(-5.51%)
Jul 09, 2021 5.460 5.700 5.390 5.630 1,061,016 +0.18(+3.30%)
Jul 08, 2021 5.250 5.560 5.250 5.450 1,199,822 -0.12(-2.15%)
Jul 07, 2021 5.930 6.030 5.490 5.570 1,603,042 -0.32(-5.43%)
Jul 06, 2021 5.860 6.050 5.770 5.890 2,194,552 +0.03(+0.51%)
Jul 02, 2021 6.375 6.375 5.860 5.860 2,112,211 -0.44(-6.98%)
Jul 01, 2021 6.820 6.860 6.220 6.300 2,426,777 -0.54(-7.89%)
Jun 30, 2021 6.900 7.100 6.630 6.840 2,285,216 -0.11(-1.58%)
Jun 29, 2021 7.250 7.450 6.830 6.950 2,606,863 -0.16(-2.25%)
Jun 28, 2021 6.660 7.310 6.610 7.110 3,939,531 +0.56(+8.55%)
Jun 25, 2021 6.600 6.750 6.520 6.550 2,309,888 -0.18(-2.67%)
Jun 24, 2021 6.890 6.990 6.330 6.730 4,225,198 -0.15(-2.18%)
Jun 23, 2021 7.250 7.270 6.800 6.880 2,904,288 -0.12(-1.71%)
Jun 22, 2021 6.770 7.120 6.360 7.000 2,109,215 +0.05(+0.72%)
Jun 21, 2021 7.250 7.250 6.750 6.950 2,968,810 -0.55(-7.33%)
Jun 18, 2021 7.970 7.986 7.470 7.500 3,103,838 -0.50(-6.25%)
Jun 17, 2021 8.150 8.490 7.910 8.000 1,887,948 -0.26(-3.15%)
Jun 16, 2021 8.300 8.440 7.950 8.260 2,350,272 -0.35(-4.07%)
Jun 15, 2021 8.810 9.210 8.150 8.610 3,489,042 -0.28(-3.15%)
Jun 14, 2021 8.200 10.08 8.040 8.890 9,483,550 +1.15(+14.86%)
Jun 11, 2021 8.140 8.200 7.460 7.740 2,275,213 -0.37(-4.56%)
Jun 10, 2021 8.650 9.190 8.040 8.110 3,063,056 -0.31(-3.68%)
Jun 09, 2021 8.020 8.780 7.810 8.420 3,435,050 +0.61(+7.81%)
Jun 08, 2021 7.960 8.035 7.432 7.810 1,827,165 -0.27(-3.34%)
Jun 07, 2021 8.170 8.220 7.680 8.080 2,474,293 -0.12(-1.46%)
Jun 04, 2021 8.420 8.460 8.120 8.200 1,336,384 -0.21(-2.50%)
Jun 03, 2021 8.950 8.970 8.350 8.410 2,013,785 -0.53(-5.93%)
Jun 02, 2021 8.930 8.930 8.500 8.940 1,877,711 +0.21(+2.41%)
Jun 01, 2021 8.570 9.120 8.380 8.730 2,260,945 +0.28(+3.31%)
May 28, 2021 9.100 9.470 8.440 8.450 2,308,361 -0.98(-10.39%)
May 27, 2021 10.00 10.18 8.763 9.430 5,149,585 +0.38(+4.20%)
May 26, 2021 8.520 9.530 8.440 9.050 2,050,672 +0.81(+9.83%)
May 25, 2021 8.250 8.700 8.050 8.240 1,989,408 -0.19(-2.25%)
May 24, 2021 8.550 8.689 7.850 8.430 2,869,891 -0.14(-1.63%)
May 21, 2021 9.500 9.639 8.410 8.570 2,479,752 -0.79(-8.49%)
May 20, 2021 9.550 9.980 9.084 9.365 2,671,989 +0.37(+4.06%)
May 19, 2021 10.00 10.14 8.770 9.000 5,109,927 -1.85(-17.05%)
May 18, 2021 9.910 11.21 9.905 10.85 1,399,104 +0.90(+9.05%)
May 17, 2021 10.20 10.78 9.500 9.950 1,782,115 -0.23(-2.26%)
May 14, 2021 9.880 10.77 9.751 10.18 2,059,130 +0.68(+7.16%)
May 13, 2021 10.00 11.49 9.280 9.500 4,527,398 -0.21(-2.16%)
May 12, 2021 10.11 10.58 9.450 9.710 953,014 -0.67(-6.45%)
May 11, 2021 9.260 10.50 9.080 10.38 1,017,540 -0.07(-0.67%)
May 10, 2021 11.68 11.69 10.44 10.45 767,183 -1.41(-11.89%)
May 07, 2021 11.94 12.30 11.61 11.86 673,488 +0.23(+1.98%)
May 06, 2021 12.01 12.05 11.29 11.63 739,065 -0.34(-2.84%)
May 05, 2021 11.96 12.36 11.67 11.97 693,825 +0.04(+0.34%)
May 04, 2021 12.41 12.50 11.43 11.93 995,133 -0.56(-4.48%)
May 03, 2021 13.23 13.52 12.16 12.49 1,085,458 -0.71(-5.38%)
Apr 30, 2021 13.28 13.76 12.86 13.20 1,042,200 -0.10(-0.75%)
Apr 29, 2021 13.29 13.68 12.91 13.30 868,635 -0.17(-1.26%)
Apr 28, 2021 13.18 13.80 12.68 13.47 1,650,354 +0.36(+2.75%)
Apr 27, 2021 13.65 13.80 13.03 13.11 904,645 -0.34(-2.53%)
Apr 26, 2021 13.88 13.88 13.12 13.45 1,299,425 +0.29(+2.20%)
Apr 23, 2021 12.28 13.43 12.25 13.16 1,318,900 +0.26(+2.02%)
Apr 22, 2021 12.91 13.86 12.66 12.90 1,603,085 -0.03(-0.23%)
Apr 21, 2021 11.60 13.09 11.58 12.93 2,507,677 +1.20(+10.23%)
Apr 20, 2021 12.07 12.29 11.51 11.73 1,561,690 -0.63(-5.10%)
Apr 19, 2021 12.52 13.23 11.90 12.36 2,219,957 -0.97(-7.28%)
Apr 16, 2021 13.96 13.96 13.05 13.33 4,032,400 -0.95(-6.65%)
Apr 15, 2021 15.27 15.36 12.77 14.28 6,694,864 +0.03(+0.21%)
Apr 14, 2021 16.80 19.02 13.65 14.25 25,814,860 -1.03(-6.74%)
Apr 13, 2021 16.57 16.73 15.04 15.28 2,082,781 +0.08(+0.53%)
Apr 12, 2021 17.40 17.97 14.84 15.20 2,250,368 -1.76(-10.38%)
Apr 09, 2021 17.15 17.30 16.01 16.96 1,539,700 +0.11(+0.65%)
Apr 08, 2021 15.41 17.00 15.38 16.85 1,801,285 +1.43(+9.27%)
Apr 07, 2021 15.85 16.68 15.12 15.42 1,264,596 -1.34(-8.00%)
Apr 06, 2021 16.34 17.22 14.85 16.76 2,019,395 +0.01(+0.06%)
Apr 05, 2021 14.87 16.90 14.25 16.75 2,352,916 +2.42(+16.89%)
Apr 01, 2021 15.02 15.35 14.23 14.33 1,414,500 -0.69(-4.59%)
Mar 31, 2021 14.68 15.43 13.76 15.02 1,460,576 +0.42(+2.88%)
Mar 30, 2021 13.43 15.65 13.04 14.60 1,988,655 +1.66(+12.83%)
Mar 29, 2021 14.30 14.67 12.70 12.94 973,457 -0.62(-4.57%)
Mar 26, 2021 14.40 14.45 12.75 13.56 725,200 -0.35(-2.52%)
Mar 25, 2021 12.01 13.99 12.01 13.91 823,947 +0.42(+3.11%)
Mar 24, 2021 15.33 15.50 13.38 13.49 947,854 -1.29(-8.73%)
Mar 23, 2021 15.94 15.94 14.57 14.78 806,074 -1.06(-6.69%)
Mar 22, 2021 16.94 17.03 15.60 15.84 1,023,754 -1.10(-6.49%)
Mar 19, 2021 16.62 17.20 16.10 16.94 1,076,400 +0.60(+3.67%)
Mar 18, 2021 17.57 18.28 16.24 16.34 1,565,148 -1.49(-8.36%)
Mar 17, 2021 15.96 17.97 15.81 17.83 1,487,497 +1.21(+7.28%)
Mar 16, 2021 18.18 18.20 16.36 16.62 1,543,680 -2.32(-12.25%)
Mar 15, 2021 18.38 19.49 17.92 18.94 1,601,874 +0.95(+5.28%)
Mar 12, 2021 16.77 18.86 16.65 17.99 2,247,000 -0.31(-1.69%)
Mar 11, 2021 18.15 18.38 16.88 18.30 2,442,469 +0.67(+3.80%)
Mar 10, 2021 18.31 18.86 16.43 17.63 3,240,651 +1.73(+10.88%)
Mar 09, 2021 13.50 16.36 12.80 15.90 3,650,256 +3.72(+30.54%)
Mar 08, 2021 13.67 13.68 12.00 12.18 1,056,884 -1.08(-8.14%)
Mar 05, 2021 14.30 14.30 11.13 13.26 1,350,500 -0.19(-1.41%)
Mar 04, 2021 15.00 15.46 12.68 13.45 1,602,289 -2.05(-13.23%)
Mar 03, 2021 16.42 16.72 15.25 15.50 2,256,498 -0.14(-0.90%)
Mar 02, 2021 17.07 17.07 15.24 15.64 1,981,065 -0.91(-5.50%)
Mar 01, 2021 16.00 16.99 15.21 16.55 2,054,265 +1.79(+12.13%)
Feb 26, 2021 14.69 15.61 14.11 14.76 1,232,300 -0.63(-4.09%)
Feb 25, 2021 16.88 17.59 15.04 15.39 1,672,772 -1.22(-7.34%)
Feb 24, 2021 16.99 17.59 15.79 16.61 2,181,887 +1.27(+8.28%)
Feb 23, 2021 15.66 16.42 13.51 15.34 2,859,207 -3.37(-18.01%)
Feb 22, 2021 18.87 20.56 18.30 18.71 2,570,678 -2.35(-11.16%)
Feb 19, 2021 23.10 25.10 20.73 21.06 4,667,200 -0.64(-2.95%)
Feb 18, 2021 24.00 25.74 21.70 21.70 3,019,648 -4.96(-18.60%)
Feb 17, 2021 29.22 30.68 25.25 26.66 6,021,208 -1.60(-5.66%)
Feb 16, 2021 25.48 28.57 25.28 28.26 6,197,539 +3.96(+16.30%)
Feb 12, 2021 23.77 26.78 23.27 24.30 4,090,500 -0.15(-0.61%)
Feb 11, 2021 24.93 27.00 22.80 24.45 5,712,887 +2.40(+10.88%)
Feb 10, 2021 24.59 24.65 20.60 22.05 4,574,061 -2.50(-10.18%)
Feb 09, 2021 26.42 29.85 23.56 24.55 12,715,701 -1.05(-4.10%)
Feb 08, 2021 20.70 26.17 19.02 25.60 12,941,074 +8.09(+46.20%)
Feb 05, 2021 19.12 19.92 17.28 17.51 2,879,700 -1.48(-7.79%)
Feb 04, 2021 19.10 19.30 18.05 18.99 2,641,015 +0.44(+2.37%)
Feb 03, 2021 18.89 20.68 18.51 18.55 4,297,295 +0.01(+0.05%)
Feb 02, 2021 18.32 19.39 17.58 18.54 3,821,850 +0.32(+1.76%)
Feb 01, 2021 19.13 19.15 17.56 18.22 2,906,708 -1.20(-6.18%)
Jan 29, 2021 23.05 23.90 18.10 19.42 9,824,200 -0.12(-0.61%)
Jan 28, 2021 16.98 20.43 16.25 19.54 8,346,457 +3.43(+21.29%)
Jan 27, 2021 16.29 17.09 15.83 16.11 1,990,303 -1.55(-8.78%)
Jan 26, 2021 16.51 18.50 15.80 17.66 3,585,080 +1.29(+7.88%)
Jan 25, 2021 17.99 18.19 15.72 16.37 3,486,955 -1.10(-6.30%)
Jan 22, 2021 16.74 17.99 16.55 17.47 4,157,500 +1.11(+6.78%)
Jan 21, 2021 15.95 17.40 15.20 16.36 5,204,255 -0.36(-2.15%)
Jan 20, 2021 15.76 18.20 15.54 16.72 5,659,741 +0.26(+1.58%)
Jan 19, 2021 17.24 17.32 14.70 16.46 4,682,584 -0.20(-1.20%)
Jan 15, 2021 17.58 17.69 16.52 16.66 3,658,600 -1.46(-8.06%)
Jan 14, 2021 20.19 20.99 17.82 18.12 9,641,898 -0.04(-0.22%)
Jan 13, 2021 18.83 21.10 17.82 18.16 6,664,245 -1.49(-7.58%)
Jan 12, 2021 17.05 22.50 15.50 19.65 25,675,154 +0.89(+4.74%)
Jan 11, 2021 20.62 23.25 18.20 18.76 13,839,755 -6.27(-25.05%)
Jan 08, 2021 26.31 28.74 24.20 25.03 8,247,900 +0.24(+0.97%)
Jan 07, 2021 27.98 29.39 22.25 24.79 10,770,091 -0.94(-3.65%)
Jan 06, 2021 28.66 28.80 24.05 25.73 12,152,093 -2.27(-8.11%)
Jan 05, 2021 24.97 30.90 23.73 28.00 27,628,156 -1.27(-4.34%)
Jan 04, 2021 25.70 33.00 25.50 29.27 38,405,928 +7.36(+33.59%)
Dec 31, 2020 21.91 21.91 21.91 46,452,572 +6.76(+44.62%)
Dec 30, 2020 12.27 16.19 12.11 15.15 46,452,572 +4.59(+43.47%)
Dec 29, 2020 9.840 10.87 8.440 10.56 8,319,968 +0.07(+0.67%)
Dec 28, 2020 6.680 12.45 6.410 10.49 60,393,144 +4.70(+81.17%)
Dec 24, 2020 6.030 6.345 5.650 5.790 858,600 -0.16(-2.69%)
Dec 23, 2020 6.580 6.900 5.930 5.950 2,158,887 -0.54(-8.32%)
Dec 22, 2020 6.800 6.850 5.840 6.490 4,129,519 +0.24(+3.84%)
Dec 21, 2020 5.720 6.640 5.530 6.250 3,156,854 +0.69(+12.41%)
Dec 18, 2020 5.310 5.830 5.100 5.560 1,141,300 +0.05(+0.91%)
Dec 17, 2020 6.000 6.050 5.310 5.510 5,033,860 +0.46(+9.11%)
Dec 16, 2020 6.880 7.050 4.790 5.050 11,434,505 -1.11(-18.02%)
Dec 15, 2020 6.110 6.490 6.050 6.160 2,123,062 +0.14(+2.33%)
Dec 14, 2020 6.310 6.480 5.930 6.020 1,074,940 +0.06(+1.01%)
Dec 11, 2020 5.780 6.000 5.780 5.960 323,500 +0.04(+0.68%)
Dec 10, 2020 5.490 6.160 5.450 5.920 384,861 +0.23(+4.04%)
Dec 09, 2020 5.800 5.990 5.630 5.690 450,313 -0.16(-2.74%)
Dec 08, 2020 6.270 6.270 5.750 5.850 692,421 -0.47(-7.44%)
Dec 07, 2020 6.530 6.690 6.300 6.320 388,808 -0.03(-0.47%)
Dec 04, 2020 7.250 7.330 6.300 6.350 1,195,000 -1.10(-14.77%)
Dec 03, 2020 7.930 7.930 7.020 7.450 1,027,218 -0.32(-4.12%)
Dec 02, 2020 7.840 7.950 7.350 7.770 442,725 -0.21(-2.63%)
Dec 01, 2020 7.770 9.050 7.340 7.980 2,096,895 -0.09(-1.12%)
Nov 30, 2020 7.310 8.120 6.710 8.070 1,951,944 +1.75(+27.69%)
Nov 27, 2020 6.190 6.660 5.890 6.320 1,583,900 -0.95(-13.07%)
Nov 25, 2020 6.380 8.140 5.780 7.270 1,487,900 +0.96(+15.21%)
Nov 24, 2020 6.650 6.720 6.000 6.310 601,930 +0.14(+2.27%)
Nov 23, 2020 6.500 6.860 6.160 6.170 988,709 +0.07(+1.15%)
Nov 20, 2020 6.280 6.890 5.910 6.100 872,300 -0.10(-1.61%)
Nov 19, 2020 5.640 6.230 5.210 6.200 513,591 +0.56(+9.93%)
Nov 18, 2020 6.000 6.500 5.500 5.640 1,025,114 -0.33(-5.53%)
Nov 17, 2020 6.150 7.050 5.580 5.970 3,622,164 +0.56(+10.35%)
Nov 16, 2020 4.620 5.470 4.460 5.410 847,200 +1.07(+24.65%)
Nov 13, 2020 4.120 4.360 4.100 4.340 114,700 +0.18(+4.33%)
Nov 12, 2020 3.800 4.420 3.800 4.160 545,723 +0.35(+9.19%)
Nov 11, 2020 4.000 4.150 3.720 3.810 395,302 -0.07(-1.80%)
Nov 10, 2020 3.640 3.990 3.610 3.880 119,757 +0.32(+8.99%)
Nov 09, 2020 3.820 3.960 3.400 3.560 286,557 -0.40(-10.10%)
Nov 06, 2020 4.390 4.391 3.870 3.960 145,400 -0.34(-7.91%)
Nov 05, 2020 4.350 4.650 4.140 4.300 559,768 +0.09(+2.14%)
Nov 04, 2020 3.860 4.340 3.850 4.210 338,987 +0.31(+7.95%)
Nov 03, 2020 3.800 3.980 3.800 3.900 11,381 +0.10(+2.63%)
Nov 02, 2020 3.750 3.820 3.610 3.800 16,917 +0.05(+1.33%)
Oct 30, 2020 3.860 3.900 3.625 3.750 17,100 -0.04(-1.06%)
Oct 29, 2020 3.650 3.870 3.650 3.790 13,450 +0.19(+5.28%)
Oct 28, 2020 3.850 3.918 3.560 3.600 58,503 -0.32(-8.16%)
Oct 27, 2020 4.160 4.190 3.770 3.920 48,837 -0.10(-2.49%)
Oct 26, 2020 3.830 4.080 3.628 4.020 83,282 +0.06(+1.52%)
Oct 23, 2020 3.990 4.330 3.585 3.960 114,300 -0.04(-1.00%)
Oct 22, 2020 4.050 4.690 3.980 4.000 161,580 +0.05(+1.27%)
Oct 21, 2020 3.980 4.140 3.850 3.950 53,496 +0.13(+3.40%)
Oct 20, 2020 4.080 4.080 3.820 3.820 13,640 -0.28(-6.83%)
Oct 19, 2020 3.600 4.200 3.600 4.100 37,415 +0.25(+6.49%)
Oct 16, 2020 3.980 3.983 3.850 3.850 5,500 -0.11(-2.78%)
Oct 15, 2020 4.080 4.080 3.960 3.960 6,237 -0.04(-1.00%)
Oct 14, 2020 3.940 4.040 3.940 4.000 3,436 +0.00(+0.00%)
Oct 13, 2020 4.000 4.170 3.958 4.000 7,576 +0.03(+0.76%)
Oct 12, 2020 4.010 4.150 3.950 3.970 45,141 -0.08(-1.98%)
Oct 09, 2020 3.920 4.093 3.920 4.050 60,400 +0.13(+3.32%)
Oct 08, 2020 4.030 4.200 3.900 3.920 144,093 -0.08(-2.00%)
Oct 07, 2020 4.050 4.240 3.955 4.000 69,593 +0.01(+0.25%)
Oct 06, 2020 3.580 4.140 3.570 3.990 38,796 +0.15(+3.91%)
Oct 05, 2020 3.970 4.270 3.750 3.840 54,226 -0.20(-4.95%)
Oct 02, 2020 3.840 4.300 3.840 4.040 15,400 +0.02(+0.50%)
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.