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

Izea Inc (NQ: IZEA )

2.400 +0.060 (+2.56%)
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 (%)
Sep 30, 2019 1.045 1.052 0.9600 1.032 33,280 +0.00(+0.16%)
Sep 27, 2019 1.052 1.080 1.000 1.030 75,025 -0.04(-4.13%)
Sep 26, 2019 1.112 1.134 1.040 1.074 42,108 -0.01(-0.70%)
Sep 25, 2019 1.160 1.160 1.052 1.082 48,894 +0.03(+3.32%)
Sep 24, 2019 1.124 1.124 1.024 1.047 98,438 -0.07(-6.47%)
Sep 23, 2019 1.132 1.176 1.102 1.120 80,217 -0.06(-4.80%)
Sep 20, 2019 1.236 1.236 1.110 1.176 265,125 -0.03(-2.39%)
Sep 19, 2019 1.309 1.338 1.164 1.205 125,407 -0.10(-7.66%)
Sep 18, 2019 1.368 1.440 1.285 1.305 146,118 -0.02(-1.15%)
Sep 17, 2019 1.360 1.360 1.320 1.320 53,544 -0.05(-3.54%)
Sep 16, 2019 1.392 1.400 1.322 1.368 23,245 +0.02(+1.82%)
Sep 13, 2019 1.320 1.392 1.300 1.344 51,700 +0.02(+1.82%)
Sep 12, 2019 1.280 1.400 1.280 1.320 192,956 +0.02(+1.57%)
Sep 11, 2019 1.288 1.320 1.263 1.300 40,573 +0.02(+1.53%)
Sep 10, 2019 1.291 1.328 1.260 1.280 60,989 +0.02(+1.88%)
Sep 09, 2019 1.262 1.376 1.240 1.256 41,940 -0.04(-2.94%)
Sep 06, 2019 1.320 1.360 1.240 1.294 41,150 -0.03(-1.94%)
Sep 05, 2019 1.360 1.400 1.277 1.320 95,587 -0.04(-2.68%)
Sep 04, 2019 1.238 1.400 1.204 1.356 311,224 +0.12(+9.39%)
Sep 03, 2019 1.240 1.280 1.200 1.240 53,012 -0.02(-1.21%)
Aug 30, 2019 1.318 1.318 1.160 1.255 212,375 -0.03(-2.09%)
Aug 29, 2019 1.240 1.320 1.212 1.282 277,039 +0.01(+0.88%)
Aug 28, 2019 1.212 1.312 1.121 1.271 338,048 +0.03(+2.48%)
Aug 27, 2019 1.360 1.360 1.200 1.240 394,244 -0.12(-8.55%)
Aug 26, 2019 1.380 1.436 1.265 1.356 240,636 -0.00(-0.29%)
Aug 23, 2019 1.536 1.536 1.332 1.360 190,675 -0.16(-10.67%)
Aug 22, 2019 1.542 1.592 1.500 1.522 176,346 -0.04(-2.41%)
Aug 21, 2019 1.600 1.600 1.520 1.560 176,918 -0.04(-2.50%)
Aug 20, 2019 1.640 1.640 1.520 1.600 146,054 -0.04(-2.15%)
Aug 19, 2019 1.645 1.720 1.620 1.635 120,279 -0.03(-2.08%)
Aug 16, 2019 1.880 2.160 1.605 1.670 1,274,325 +0.13(+8.58%)
Aug 15, 2019 1.609 1.752 1.500 1.538 154,030 -0.14(-8.45%)
Aug 14, 2019 1.880 1.920 1.600 1.680 354,555 -0.56(-25.00%)
Aug 13, 2019 2.160 2.280 2.080 2.240 261,421 +0.16(+7.69%)
Aug 12, 2019 2.014 2.196 1.960 2.080 152,075 +0.13(+6.45%)
Aug 09, 2019 1.876 1.999 1.846 1.954 82,750 +0.05(+2.63%)
Aug 08, 2019 1.780 1.904 1.760 1.904 52,082 +0.06(+3.46%)
Aug 07, 2019 1.917 1.927 1.640 1.840 117,348 -0.06(-3.14%)
Aug 06, 2019 1.800 1.956 1.800 1.900 113,385 +0.06(+3.26%)
Aug 05, 2019 1.800 1.960 1.800 1.840 175,202 -0.14(-6.86%)
Aug 02, 2019 1.804 2.160 1.800 1.976 430,050 +0.13(+6.86%)
Aug 01, 2019 2.040 2.637 1.808 1.849 4,414,142 +0.23(+14.29%)
Jul 31, 2019 1.680 1.716 1.608 1.618 105,145 -0.10(-5.78%)
Jul 30, 2019 1.680 1.800 1.600 1.717 197,400 +0.21(+13.64%)
Jul 29, 2019 1.622 1.622 1.501 1.511 111,723 -0.08(-5.03%)
Jul 26, 2019 1.640 1.680 1.564 1.591 82,725 -0.02(-1.36%)
Jul 25, 2019 1.695 1.695 1.613 1.613 68,368 -0.06(-3.63%)
Jul 24, 2019 1.709 1.742 1.528 1.674 65,468 -0.03(-1.53%)
Jul 23, 2019 1.768 1.796 1.528 1.700 140,800 -0.04(-2.10%)
Jul 22, 2019 1.780 1.800 1.700 1.736 110,064 -0.01(-0.78%)
Jul 19, 2019 1.880 1.880 1.660 1.750 96,575 -0.10(-5.49%)
Jul 18, 2019 2.040 2.055 1.841 1.851 169,311 -0.17(-8.43%)
Jul 17, 2019 2.080 2.108 2.016 2.022 120,100 -0.06(-2.66%)
Jul 16, 2019 2.020 2.158 2.010 2.077 221,550 +0.04(+1.82%)
Jul 15, 2019 2.080 2.085 2.036 2.040 51,138 -0.04(-1.94%)
Jul 12, 2019 2.080 2.160 2.060 2.080 32,675 +0.00(+0.00%)
Jul 11, 2019 2.040 2.156 2.040 2.080 54,436 +0.03(+1.31%)
Jul 10, 2019 2.080 2.160 2.000 2.053 65,757 +0.01(+0.57%)
Jul 09, 2019 2.080 2.160 2.004 2.042 180,516 -0.04(-1.85%)
Jul 08, 2019 2.120 2.160 2.000 2.080 50,626 -0.02(-1.05%)
Jul 05, 2019 2.080 2.160 2.000 2.102 97,375 +0.00(+0.19%)
Jul 03, 2019 2.200 2.219 2.080 2.098 80,500 -0.06(-2.87%)
Jul 02, 2019 2.360 2.520 2.080 2.160 458,207 +0.11(+5.37%)
Jul 01, 2019 2.113 2.113 2.050 2.050 109,647 +0.00(+0.00%)
Jun 28, 2019 2.160 2.160 1.960 2.050 51,950 -0.03(-1.46%)
Jun 27, 2019 2.040 2.160 2.000 2.080 116,236 -0.20(-8.75%)
Jun 26, 2019 2.242 2.508 2.200 2.280 146,543 +0.08(+3.64%)
Jun 25, 2019 2.188 2.283 2.122 2.200 100,326 +0.07(+3.40%)
Jun 24, 2019 2.080 2.280 2.080 2.128 86,669 +0.01(+0.49%)
Jun 21, 2019 2.080 2.360 1.960 2.117 267,425 +0.12(+5.86%)
Jun 20, 2019 2.120 2.200 1.960 2.000 82,529 -0.08(-3.85%)
Jun 19, 2019 2.080 2.200 2.000 2.080 58,311 +0.00(+0.00%)
Jun 18, 2019 1.960 2.160 1.960 2.080 87,538 +0.12(+5.91%)
Jun 17, 2019 2.000 2.124 1.928 1.964 61,021 +0.04(+1.89%)
Jun 14, 2019 2.041 2.041 1.920 1.928 108,725 -0.13(-6.35%)
Jun 13, 2019 2.260 2.310 2.040 2.058 99,980 -0.18(-8.11%)
Jun 12, 2019 2.600 2.600 2.201 2.240 112,977 -0.28(-11.11%)
Jun 11, 2019 2.440 2.680 2.240 2.520 479,824 +0.17(+7.29%)
Jun 10, 2019 2.508 2.632 2.282 2.349 127,675 -0.11(-4.52%)
Jun 07, 2019 2.240 2.556 2.240 2.460 84,925 +0.22(+9.82%)
Jun 06, 2019 2.320 2.320 2.200 2.240 15,827 -0.02(-0.88%)
Jun 05, 2019 2.240 2.293 2.160 2.260 22,987 +0.05(+2.36%)
Jun 04, 2019 2.176 2.242 2.176 2.208 20,772 +0.03(+1.49%)
Jun 03, 2019 2.280 2.393 2.165 2.176 23,886 -0.07(-2.93%)
May 31, 2019 2.280 2.395 2.240 2.241 17,350 -0.09(-3.78%)
May 30, 2019 2.375 2.400 2.280 2.329 55,204 -0.07(-2.76%)
May 29, 2019 2.406 2.480 2.360 2.395 20,955 +0.03(+1.08%)
May 28, 2019 2.420 2.480 2.320 2.370 39,091 -0.09(-3.64%)
May 24, 2019 2.380 2.460 2.280 2.459 14,200 +0.15(+6.57%)
May 23, 2019 2.400 2.400 2.280 2.308 21,438 -0.09(-3.83%)
May 22, 2019 2.407 2.407 2.240 2.400 21,963 +0.02(+1.01%)
May 21, 2019 2.480 2.480 2.320 2.376 35,549 -0.10(-4.21%)
May 20, 2019 2.400 2.480 2.202 2.480 67,581 +0.15(+6.31%)
May 17, 2019 2.520 2.560 2.333 2.333 66,625 -0.12(-4.86%)
May 16, 2019 2.520 2.532 2.400 2.452 115,588 -0.05(-1.89%)
May 15, 2019 2.600 2.720 2.403 2.499 119,583 -0.10(-3.88%)
May 14, 2019 2.480 2.920 2.480 2.600 313,408 -0.04(-1.52%)
May 13, 2019 2.640 2.680 2.480 2.640 171,601 +0.06(+2.40%)
May 10, 2019 2.480 2.588 2.400 2.578 142,625 +0.22(+9.24%)
May 09, 2019 2.680 2.720 2.200 2.360 278,440 -0.24(-9.23%)
May 08, 2019 2.840 2.840 2.520 2.600 713,264 -0.92(-26.14%)
May 07, 2019 3.560 3.680 3.440 3.520 135,318 -0.08(-2.22%)
May 06, 2019 3.480 3.680 3.440 3.600 31,134 +0.08(+2.27%)
May 03, 2019 3.560 3.600 3.280 3.520 178,000 -0.08(-2.22%)
May 02, 2019 3.680 3.800 3.560 3.600 85,595 -0.16(-4.26%)
May 01, 2019 4.120 4.120 3.644 3.760 142,304 -0.32(-7.84%)
Apr 30, 2019 4.240 4.280 4.080 4.080 42,725 -0.04(-0.97%)
Apr 29, 2019 4.120 4.200 4.040 4.120 19,728 -0.08(-1.90%)
Apr 26, 2019 4.120 4.200 4.120 4.200 15,075 +0.08(+1.94%)
Apr 25, 2019 4.120 4.240 4.120 4.120 21,113 -0.20(-4.63%)
Apr 24, 2019 4.200 4.240 4.080 4.320 65,994 +0.08(+1.89%)
Apr 23, 2019 4.200 4.800 4.040 4.240 317,006 +0.04(+0.95%)
Apr 22, 2019 4.160 4.320 4.040 4.200 26,949 +0.06(+1.45%)
Apr 18, 2019 4.160 4.320 4.040 4.140 20,150 -0.02(-0.48%)
Apr 17, 2019 4.120 4.240 4.000 4.160 13,214 +0.04(+0.97%)
Apr 16, 2019 4.320 4.320 4.120 4.120 32,560 -0.08(-1.90%)
Apr 15, 2019 4.160 4.360 4.160 4.200 28,886 +0.00(+0.00%)
Apr 12, 2019 4.520 4.520 4.120 4.200 79,075 -0.24(-5.41%)
Apr 11, 2019 4.320 4.560 4.080 4.440 110,645 +0.04(+0.91%)
Apr 10, 2019 4.480 5.080 4.320 4.400 369,182 +0.32(+7.84%)
Apr 09, 2019 4.280 4.320 4.040 4.080 55,012 -0.20(-4.67%)
Apr 08, 2019 4.320 4.480 4.160 4.280 27,899 -0.04(-0.93%)
Apr 05, 2019 4.438 4.480 4.240 4.320 25,150 -0.20(-4.42%)
Apr 04, 2019 4.600 4.720 4.400 4.520 12,182 -0.04(-0.88%)
Apr 03, 2019 4.400 4.880 4.279 4.560 68,766 -0.24(-5.00%)
Apr 02, 2019 4.800 4.880 4.600 4.800 25,028 +0.04(+0.84%)
Apr 01, 2019 5.000 5.000 4.480 4.760 22,308 +0.16(+3.48%)
Mar 29, 2019 5.000 5.280 4.200 4.600 132,125 -0.76(-14.18%)
Mar 28, 2019 5.600 5.760 5.200 5.360 51,089 -0.24(-4.29%)
Mar 27, 2019 6.000 6.000 5.280 5.600 76,032 +0.04(+0.72%)
Mar 26, 2019 5.560 5.612 5.400 5.560 28,495 +0.04(+0.72%)
Mar 25, 2019 5.520 5.560 5.280 5.520 4,294 -0.03(-0.55%)
Mar 22, 2019 5.580 5.600 5.520 5.551 3,650 -0.01(-0.17%)
Mar 21, 2019 5.600 5.680 5.520 5.560 11,624 -0.04(-0.71%)
Mar 20, 2019 5.560 5.800 5.560 5.600 38,099 +0.04(+0.72%)
Mar 19, 2019 5.520 5.720 5.520 5.560 16,139 +0.00(+0.00%)
Mar 18, 2019 5.600 5.600 5.200 5.560 34,521 +0.00(+0.00%)
Mar 15, 2019 5.600 5.600 5.440 5.560 9,150 -0.02(-0.36%)
Mar 14, 2019 5.640 5.720 5.480 5.580 24,228 +0.06(+1.09%)
Mar 13, 2019 5.600 5.600 5.440 5.520 12,200 +0.00(+0.00%)
Mar 12, 2019 5.600 5.720 5.440 5.520 16,845 -0.04(-0.72%)
Mar 11, 2019 5.620 6.040 5.400 5.560 68,989 -0.04(-0.71%)
Mar 08, 2019 5.480 5.600 5.320 5.600 10,025 +0.24(+4.48%)
Mar 07, 2019 5.440 5.680 5.280 5.360 23,599 -0.16(-2.90%)
Mar 06, 2019 5.760 5.760 5.480 5.520 20,346 -0.16(-2.82%)
Mar 05, 2019 6.000 6.120 5.240 5.680 35,817 -0.28(-4.70%)
Mar 04, 2019 6.080 6.200 5.920 5.960 17,149 -0.12(-1.97%)
Mar 01, 2019 6.120 6.200 5.840 6.080 24,275 -0.04(-0.65%)
Feb 28, 2019 6.200 6.280 6.120 6.120 24,307 +0.03(+0.50%)
Feb 27, 2019 6.520 6.720 5.920 6.090 49,988 -0.47(-7.17%)
Feb 26, 2019 6.720 6.880 6.560 6.560 28,349 -0.04(-0.61%)
Feb 25, 2019 6.520 7.000 6.400 6.600 82,560 +0.08(+1.23%)
Feb 22, 2019 6.440 6.600 6.320 6.520 13,775 +0.12(+1.87%)
Feb 21, 2019 6.400 6.480 6.320 6.400 8,839 +0.08(+1.27%)
Feb 20, 2019 6.440 6.547 6.320 6.320 9,669 -0.24(-3.66%)
Feb 19, 2019 6.720 6.720 6.400 6.560 14,107 +0.16(+2.50%)
Feb 15, 2019 6.440 6.600 6.400 6.400 7,975 -0.08(-1.23%)
Feb 14, 2019 6.520 6.640 6.400 6.480 15,817 -0.08(-1.22%)
Feb 13, 2019 6.480 6.680 6.480 6.560 9,989 -0.12(-1.80%)
Feb 12, 2019 6.600 6.720 6.160 6.680 13,111 +0.20(+3.09%)
Feb 11, 2019 6.480 6.600 6.440 6.480 7,152 -0.04(-0.61%)
Feb 08, 2019 6.400 6.720 6.400 6.520 10,500 -0.05(-0.75%)
Feb 07, 2019 6.800 6.800 6.520 6.570 10,817 -0.23(-3.39%)
Feb 06, 2019 6.520 6.800 6.360 6.800 16,645 +0.32(+4.94%)
Feb 05, 2019 6.600 6.800 6.480 6.480 9,682 -0.04(-0.61%)
Feb 04, 2019 6.760 6.800 6.480 6.520 14,813 -0.24(-3.55%)
Feb 01, 2019 6.800 6.880 6.560 6.760 14,850 +0.00(+0.00%)
Jan 31, 2019 6.640 6.860 6.480 6.760 37,704 +0.24(+3.68%)
Jan 30, 2019 6.720 6.840 6.440 6.520 35,279 +0.08(+1.24%)
Jan 29, 2019 6.520 6.520 6.360 6.440 14,688 -0.12(-1.83%)
Jan 28, 2019 6.560 6.760 6.400 6.560 16,860 +0.04(+0.61%)
Jan 25, 2019 6.440 6.800 6.360 6.520 34,875 +0.09(+1.39%)
Jan 24, 2019 6.440 6.480 6.320 6.430 12,018 -0.09(-1.37%)
Jan 23, 2019 6.720 6.720 6.200 6.520 23,248 -0.04(-0.61%)
Jan 22, 2019 6.560 7.000 6.480 6.560 133,183 +0.12(+1.86%)
Jan 18, 2019 5.920 6.600 5.640 6.440 309,300 +0.72(+12.59%)
Jan 17, 2019 5.480 5.880 5.400 5.720 50,849 +0.32(+5.93%)
Jan 16, 2019 5.560 5.614 5.400 5.400 18,192 -0.12(-2.17%)
Jan 15, 2019 5.480 5.613 5.280 5.520 23,429 +0.04(+0.73%)
Jan 14, 2019 5.440 5.600 5.200 5.480 39,677 +0.04(+0.74%)
Jan 11, 2019 5.600 5.760 5.160 5.440 47,100 -0.24(-4.23%)
Jan 10, 2019 5.640 5.880 5.320 5.680 52,565 +0.00(+0.00%)
Jan 09, 2019 5.960 6.200 5.240 5.680 109,784 -0.24(-4.05%)
Jan 08, 2019 5.440 6.360 4.840 5.920 382,671 +0.44(+8.03%)
Jan 07, 2019 5.680 6.800 5.440 5.480 637,996 +0.32(+6.20%)
Jan 04, 2019 4.720 5.160 4.560 5.160 71,700 +0.44(+9.32%)
Jan 03, 2019 5.160 5.400 4.560 4.720 312,361 +0.64(+15.69%)
Jan 02, 2019 3.960 4.160 3.960 4.080 59,447 +0.16(+4.08%)
Dec 31, 2018 3.560 4.320 3.560 3.920 64,600 +0.36(+10.11%)
Dec 28, 2018 3.320 3.800 3.280 3.560 46,775 +0.28(+8.54%)
Dec 27, 2018 3.560 3.600 3.210 3.280 78,297 -0.27(-7.68%)
Dec 26, 2018 4.094 4.380 3.532 3.553 45,484 -0.45(-11.18%)
Dec 24, 2018 4.080 4.300 3.880 4.000 18,875 -0.08(-1.96%)
Dec 21, 2018 4.240 4.560 4.000 4.080 26,375 -0.08(-1.92%)
Dec 20, 2018 4.152 4.200 3.840 4.160 49,052 +0.00(+0.00%)
Dec 19, 2018 4.400 4.400 4.080 4.160 22,080 -0.28(-6.31%)
Dec 18, 2018 4.600 4.720 4.000 4.440 34,154 -0.10(-2.10%)
Dec 17, 2018 4.880 5.016 4.320 4.535 57,364 -0.36(-7.44%)
Dec 14, 2018 5.076 5.076 4.804 4.900 6,700 +0.02(+0.41%)
Dec 13, 2018 5.000 5.040 4.800 4.880 19,442 -0.16(-3.17%)
Dec 12, 2018 5.000 5.277 4.720 5.040 27,372 +0.04(+0.80%)
Dec 11, 2018 5.040 5.320 4.840 5.000 13,642 -0.12(-2.34%)
Dec 10, 2018 5.160 5.294 4.880 5.120 10,107 +0.00(+0.00%)
Dec 07, 2018 5.320 5.480 4.960 5.120 23,825 -0.28(-5.19%)
Dec 06, 2018 5.360 5.574 5.200 5.400 29,052 -0.12(-2.17%)
Dec 04, 2018 5.440 5.720 5.440 5.520 16,800 +0.00(+0.00%)
Dec 03, 2018 5.320 5.560 5.280 5.520 25,765 +0.20(+3.76%)
Nov 30, 2018 5.440 5.560 5.280 5.320 29,150 -0.08(-1.48%)
Nov 29, 2018 5.653 5.653 5.240 5.400 27,622 -0.24(-4.26%)
Nov 28, 2018 5.680 5.680 5.120 5.640 50,010 +0.04(+0.71%)
Nov 27, 2018 5.680 5.760 5.560 5.600 22,155 -0.12(-2.10%)
Nov 26, 2018 5.760 5.840 5.720 5.720 19,860 -0.12(-2.05%)
Nov 23, 2018 5.840 5.920 5.720 5.840 7,250 -0.08(-1.35%)
Nov 21, 2018 5.920 5.920 5.920 0 -0.08(-1.33%)
Nov 20, 2018 5.600 6.200 5.440 6.000 45,460 +0.16(+2.74%)
Nov 19, 2018 5.800 5.920 5.560 5.840 39,045 +0.00(+0.00%)
Nov 16, 2018 6.000 6.120 5.800 5.840 38,700 -0.24(-3.95%)
Nov 15, 2018 6.120 6.200 5.400 6.080 184,550 -1.24(-16.94%)
Nov 14, 2018 6.880 7.320 6.520 7.320 148,244 +0.76(+11.59%)
Nov 13, 2018 6.480 6.800 6.480 6.560 35,593 +0.08(+1.23%)
Nov 12, 2018 6.680 7.000 6.440 6.480 58,565 -0.24(-3.57%)
Nov 09, 2018 6.640 6.760 6.520 6.720 15,250 +0.08(+1.20%)
Nov 08, 2018 6.720 6.760 6.480 6.640 29,748 +0.00(+0.00%)
Nov 07, 2018 6.600 6.800 6.400 6.640 25,820 +0.08(+1.22%)
Nov 06, 2018 6.760 6.760 6.240 6.560 67,957 -0.20(-2.96%)
Nov 05, 2018 6.840 6.880 6.680 6.760 34,382 -0.16(-2.31%)
Nov 02, 2018 6.720 6.920 6.520 6.920 58,250 +0.16(+2.37%)
Nov 01, 2018 6.400 6.760 6.400 6.760 52,059 +0.44(+6.96%)
Oct 31, 2018 6.480 6.520 6.240 6.320 21,128 -0.08(-1.25%)
Oct 30, 2018 6.360 6.600 6.160 6.400 46,199 +0.16(+2.56%)
Oct 29, 2018 6.320 7.080 6.080 6.240 124,797 +0.00(+0.00%)
Oct 26, 2018 6.280 6.280 6.080 6.240 51,450 +0.00(+0.00%)
Oct 25, 2018 6.120 6.440 6.080 6.240 72,138 +0.17(+2.85%)
Oct 24, 2018 6.400 6.468 6.000 6.067 70,801 -0.41(-6.37%)
Oct 23, 2018 6.360 6.600 6.320 6.480 51,221 -0.20(-2.99%)
Oct 22, 2018 6.640 6.800 6.320 6.680 106,061 +0.20(+3.09%)
Oct 19, 2018 6.800 6.800 6.400 6.480 74,250 -0.32(-4.71%)
Oct 18, 2018 6.680 6.840 6.480 6.800 65,947 +0.04(+0.59%)
Oct 17, 2018 6.880 6.880 6.520 6.760 52,004 +0.16(+2.42%)
Oct 16, 2018 6.440 7.200 6.400 6.600 214,381 +0.20(+3.12%)
Oct 15, 2018 6.480 6.640 6.400 6.400 57,549 -0.16(-2.44%)
Oct 12, 2018 6.400 6.560 6.280 6.560 62,425 +0.32(+5.13%)
Oct 11, 2018 6.240 6.560 6.200 6.240 97,216 -0.08(-1.27%)
Oct 10, 2018 6.480 6.640 6.200 6.320 98,124 -0.24(-3.66%)
Oct 09, 2018 6.680 6.760 6.320 6.560 64,135 -0.20(-2.96%)
Oct 08, 2018 6.600 6.840 6.400 6.760 131,420 +0.16(+2.42%)
Oct 05, 2018 6.960 7.080 6.400 6.600 348,625 -0.84(-11.29%)
Oct 04, 2018 9.160 12.00 7.200 7.440 6,727,324 +1.24(+20.00%)
Oct 03, 2018 6.080 6.240 5.800 6.200 33,309 +0.12(+1.97%)
Oct 02, 2018 6.280 6.408 6.000 6.080 60,985 -0.20(-3.18%)
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.