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

5E Advanced Materials, Inc. - Common Stock (NQ: FEAM )

1.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2023 2.430 2.530 2.210 2.260 141,346 -0.11(-4.64%)
Sep 28, 2023 2.510 2.540 2.340 2.370 435,696 -0.12(-4.82%)
Sep 27, 2023 2.370 2.590 2.310 2.490 159,145 -0.06(-2.35%)
Sep 26, 2023 2.420 2.610 2.420 2.550 61,906 +0.06(+2.41%)
Sep 25, 2023 2.270 2.600 2.400 2.490 266,387 +0.23(+10.18%)
Sep 22, 2023 2.450 2.870 2.250 2.260 438,117 +0.01(+0.44%)
Sep 21, 2023 2.260 2.380 2.200 2.250 107,984 +0.00(+0.00%)
Sep 20, 2023 2.290 2.355 2.240 2.250 60,961 -0.03(-1.32%)
Sep 19, 2023 2.310 2.385 2.220 2.280 64,039 -0.05(-2.15%)
Sep 18, 2023 2.500 2.500 2.240 2.330 142,876 -0.08(-3.32%)
Sep 15, 2023 2.380 2.920 2.330 2.410 874,436 +0.09(+3.88%)
Sep 14, 2023 2.220 2.371 2.220 2.320 64,668 +0.10(+4.50%)
Sep 13, 2023 2.320 2.320 2.220 2.220 128,278 -0.11(-4.72%)
Sep 12, 2023 2.420 2.440 2.275 2.330 84,793 +0.07(+3.10%)
Sep 11, 2023 2.470 2.470 2.250 2.260 92,682 -0.20(-8.13%)
Sep 08, 2023 2.400 2.540 2.260 2.460 165,889 +0.21(+9.33%)
Sep 07, 2023 2.190 2.320 2.170 2.250 201,125 -0.01(-0.44%)
Sep 06, 2023 2.280 2.280 2.230 2.260 102,459 -0.01(-0.44%)
Sep 05, 2023 2.470 2.520 2.200 2.270 177,490 -0.12(-5.02%)
Sep 01, 2023 2.560 2.650 2.330 2.390 109,003 -0.17(-6.64%)
Aug 31, 2023 2.760 2.760 2.540 2.560 67,171 +0.02(+0.79%)
Aug 30, 2023 2.620 2.620 2.510 2.540 77,372 -0.08(-3.05%)
Aug 29, 2023 2.700 2.700 2.560 2.620 71,417 +0.00(+0.00%)
Aug 28, 2023 2.620 2.680 2.580 2.620 47,516 +0.03(+1.16%)
Aug 25, 2023 2.560 2.680 2.510 2.590 115,963 +0.02(+0.78%)
Aug 24, 2023 2.680 2.710 2.510 2.570 137,083 -0.10(-3.75%)
Aug 23, 2023 2.770 2.765 2.640 2.670 64,754 -0.07(-2.55%)
Aug 22, 2023 2.710 2.800 2.630 2.740 89,201 +0.05(+1.86%)
Aug 21, 2023 2.890 2.890 2.600 2.690 125,522 -0.19(-6.60%)
Aug 18, 2023 3.010 3.020 2.813 2.880 147,228 -0.15(-4.95%)
Aug 17, 2023 3.090 3.120 2.990 3.030 87,881 -0.10(-3.19%)
Aug 16, 2023 3.120 3.170 3.030 3.130 59,096 +0.02(+0.64%)
Aug 15, 2023 3.240 3.240 3.070 3.110 63,726 -0.13(-4.01%)
Aug 14, 2023 3.210 3.305 3.180 3.240 45,234 +0.04(+1.25%)
Aug 11, 2023 3.060 3.240 3.050 3.200 58,120 +0.12(+4.07%)
Aug 10, 2023 3.200 3.200 3.054 3.075 31,708 -0.07(-2.38%)
Aug 09, 2023 3.190 3.230 3.090 3.150 73,923 -0.06(-1.87%)
Aug 08, 2023 3.300 3.360 3.060 3.210 62,971 -0.05(-1.53%)
Aug 07, 2023 3.450 3.450 3.200 3.260 111,693 -0.33(-9.19%)
Aug 04, 2023 3.540 3.770 3.460 3.590 75,090 +0.08(+2.28%)
Aug 03, 2023 3.200 3.540 3.181 3.510 137,517 +0.26(+8.00%)
Aug 02, 2023 3.330 3.356 3.120 3.250 92,327 -0.11(-3.27%)
Aug 01, 2023 3.500 3.500 3.330 3.360 50,952 -0.15(-4.27%)
Jul 31, 2023 3.360 3.590 3.350 3.510 93,133 +0.19(+5.72%)
Jul 28, 2023 3.350 3.380 3.240 3.320 77,338 +0.00(+0.00%)
Jul 27, 2023 3.570 3.650 3.290 3.320 80,589 -0.22(-6.21%)
Jul 26, 2023 3.560 3.739 3.500 3.540 81,968 +0.02(+0.57%)
Jul 25, 2023 3.570 3.660 3.410 3.520 48,656 -0.05(-1.40%)
Jul 24, 2023 3.750 3.750 3.310 3.570 59,332 -0.18(-4.80%)
Jul 21, 2023 3.950 4.000 3.700 3.750 76,370 -0.18(-4.58%)
Jul 20, 2023 4.050 4.130 3.890 3.930 80,012 -0.09(-2.24%)
Jul 19, 2023 3.900 4.415 3.890 4.020 113,513 +0.13(+3.34%)
Jul 18, 2023 3.940 4.000 3.710 3.890 137,898 +0.07(+1.83%)
Jul 17, 2023 3.560 3.880 3.480 3.820 138,405 +0.24(+6.70%)
Jul 14, 2023 3.850 3.850 3.530 3.580 64,605 -0.25(-6.53%)
Jul 13, 2023 3.610 3.909 3.600 3.830 82,727 +0.20(+5.51%)
Jul 12, 2023 3.640 3.820 3.590 3.630 142,215 +0.10(+2.83%)
Jul 11, 2023 3.220 3.550 3.180 3.530 142,357 +0.32(+9.97%)
Jul 10, 2023 3.260 3.320 3.150 3.210 53,590 -0.06(-1.83%)
Jul 07, 2023 3.180 3.330 3.150 3.270 104,701 +0.09(+2.83%)
Jul 06, 2023 3.250 3.250 2.970 3.180 148,618 -0.08(-2.45%)
Jul 05, 2023 3.330 3.395 3.180 3.260 164,897 -0.08(-2.40%)
Jul 03, 2023 3.280 3.360 3.230 3.340 74,618 +0.06(+1.83%)
Jun 30, 2023 3.590 3.590 3.240 3.280 187,123 -0.26(-7.34%)
Jun 29, 2023 3.480 3.600 3.360 3.540 1,043,602 +0.06(+1.58%)
Jun 28, 2023 3.950 3.950 3.450 3.485 264,592 -0.45(-11.44%)
Jun 27, 2023 4.120 4.120 3.725 3.935 237,939 -0.19(-4.72%)
Jun 26, 2023 4.180 4.510 4.110 4.130 440,360 -0.47(-10.22%)
Jun 23, 2023 3.650 4.600 3.460 4.600 964,353 +0.79(+20.73%)
Jun 22, 2023 4.120 4.120 3.730 3.810 197,017 -0.36(-8.63%)
Jun 21, 2023 4.340 4.490 4.050 4.170 155,908 -0.21(-4.79%)
Jun 20, 2023 4.300 4.490 4.180 4.380 159,289 +0.06(+1.39%)
Jun 16, 2023 4.130 4.440 3.870 4.320 238,799 +0.34(+8.54%)
Jun 15, 2023 4.210 4.270 3.770 3.980 171,527 -0.24(-5.69%)
Jun 14, 2023 4.460 4.490 4.180 4.220 111,170 -0.15(-3.43%)
Jun 13, 2023 4.260 4.490 4.120 4.370 152,428 +0.19(+4.55%)
Jun 12, 2023 4.090 4.440 3.960 4.180 135,195 +0.13(+3.21%)
Jun 09, 2023 3.880 4.080 3.715 4.050 123,608 +0.16(+4.11%)
Jun 08, 2023 3.890 3.998 3.730 3.890 149,568 +0.02(+0.52%)
Jun 07, 2023 3.810 4.000 3.730 3.870 214,278 +0.13(+3.48%)
Jun 06, 2023 3.460 3.760 3.340 3.740 176,685 +0.28(+8.09%)
Jun 05, 2023 3.380 3.550 3.230 3.460 220,075 +0.01(+0.29%)
Jun 02, 2023 3.120 3.540 3.050 3.450 259,195 +0.42(+13.86%)
Jun 01, 2023 2.800 3.080 2.645 3.030 164,722 +0.19(+6.69%)
May 31, 2023 2.850 2.860 2.680 2.840 191,766 -0.02(-0.70%)
May 30, 2023 2.850 2.930 2.700 2.860 209,292 +0.14(+5.15%)
May 26, 2023 2.720 2.730 2.470 2.720 157,444 +0.02(+0.74%)
May 25, 2023 3.010 3.010 2.658 2.700 216,170 -0.31(-10.30%)
May 24, 2023 3.320 3.320 2.900 3.010 185,910 -0.35(-10.42%)
May 23, 2023 3.100 3.510 3.070 3.360 199,643 +0.27(+8.74%)
May 22, 2023 3.300 3.300 2.856 3.090 168,645 -0.25(-7.49%)
May 19, 2023 3.700 3.700 3.300 3.340 203,731 -0.25(-6.96%)
May 18, 2023 3.420 3.680 3.345 3.590 237,045 +0.24(+7.16%)
May 17, 2023 3.120 3.370 3.120 3.350 254,281 +0.26(+8.41%)
May 16, 2023 3.190 3.200 2.750 3.090 418,504 -0.35(-10.17%)
May 15, 2023 4.080 4.140 3.410 3.440 267,422 -0.74(-17.70%)
May 12, 2023 4.640 4.640 4.050 4.180 126,756 -0.39(-8.53%)
May 11, 2023 4.740 4.800 4.430 4.570 255,258 -0.19(-3.99%)
May 10, 2023 4.760 4.870 4.620 4.760 221,423 +0.11(+2.37%)
May 09, 2023 4.590 4.695 4.460 4.650 166,865 +0.02(+0.43%)
May 08, 2023 4.660 4.750 4.450 4.630 193,174 +0.01(+0.22%)
May 05, 2023 4.750 4.750 4.360 4.620 145,849 -0.03(-0.65%)
May 04, 2023 4.640 4.700 4.550 4.650 213,134 +0.05(+1.09%)
May 03, 2023 4.220 4.670 4.220 4.600 343,609 +0.42(+10.05%)
May 02, 2023 4.080 4.220 3.950 4.180 607,004 +0.11(+2.70%)
May 01, 2023 4.230 4.260 3.840 4.070 425,612 -0.15(-3.55%)
Apr 28, 2023 4.220 4.345 4.040 4.220 538,039 +0.09(+2.18%)
Apr 27, 2023 3.860 4.150 3.760 4.130 398,044 +0.27(+6.99%)
Apr 26, 2023 4.120 4.200 3.800 3.860 585,233 -0.29(-6.99%)
Apr 25, 2023 4.140 4.275 3.990 4.150 515,474 -0.09(-2.12%)
Apr 24, 2023 4.420 4.430 4.190 4.240 156,175 -0.17(-3.96%)
Apr 21, 2023 4.690 4.690 4.170 4.415 467,482 -0.37(-7.73%)
Apr 20, 2023 5.200 5.341 4.690 4.785 192,657 -0.46(-8.68%)
Apr 19, 2023 5.030 5.310 4.810 5.240 269,818 +0.12(+2.34%)
Apr 18, 2023 5.500 5.500 5.010 5.120 203,435 -0.20(-3.76%)
Apr 17, 2023 5.410 5.430 5.150 5.320 115,688 -0.08(-1.48%)
Apr 14, 2023 5.610 5.690 5.290 5.400 192,749 -0.21(-3.74%)
Apr 13, 2023 5.790 6.180 5.570 5.610 190,309 -0.11(-1.92%)
Apr 12, 2023 5.580 6.090 5.560 5.720 314,596 +0.60(+11.72%)
Apr 11, 2023 4.900 5.250 4.810 5.120 189,920 +0.35(+7.34%)
Apr 10, 2023 4.570 4.800 4.450 4.770 149,103 +0.16(+3.47%)
Apr 06, 2023 4.690 4.690 4.390 4.610 240,187 -0.10(-2.12%)
Apr 05, 2023 5.040 5.075 4.630 4.710 224,292 -0.39(-7.65%)
Apr 04, 2023 5.080 5.130 4.830 5.100 245,839 -0.12(-2.30%)
Apr 03, 2023 5.430 5.490 5.035 5.220 328,936 -0.20(-3.69%)
Mar 31, 2023 5.340 5.540 5.240 5.420 226,182 +0.12(+2.26%)
Mar 30, 2023 5.250 5.440 5.230 5.300 1,032,186 +0.07(+1.34%)
Mar 29, 2023 5.240 5.420 5.030 5.230 333,989 -0.06(-1.13%)
Mar 28, 2023 5.250 5.555 5.070 5.290 378,137 +0.06(+1.15%)
Mar 27, 2023 5.400 5.640 5.200 5.230 234,230 -0.12(-2.24%)
Mar 24, 2023 5.370 5.515 5.070 5.350 252,265 -0.04(-0.74%)
Mar 23, 2023 5.620 5.640 5.260 5.390 193,847 -0.20(-3.58%)
Mar 22, 2023 5.910 6.110 5.570 5.590 207,496 -0.33(-5.57%)
Mar 21, 2023 6.110 6.140 5.360 5.920 225,321 -0.01(-0.17%)
Mar 20, 2023 5.890 6.030 5.420 5.930 250,471 -0.23(-3.73%)
Mar 17, 2023 6.380 6.380 5.945 6.160 1,097,424 -0.27(-4.20%)
Mar 16, 2023 6.310 6.680 5.825 6.430 279,308 -0.26(-3.89%)
Mar 15, 2023 6.890 6.920 6.165 6.690 241,396 -0.56(-7.72%)
Mar 14, 2023 7.210 7.410 6.907 7.250 195,489 +0.06(+0.83%)
Mar 13, 2023 6.530 7.350 6.365 7.190 193,924 +0.46(+6.84%)
Mar 10, 2023 7.050 7.050 6.640 6.730 189,052 -0.44(-6.14%)
Mar 09, 2023 7.230 7.450 7.150 7.170 147,794 -0.06(-0.83%)
Mar 08, 2023 7.360 7.360 6.890 7.230 119,085 -0.13(-1.77%)
Mar 07, 2023 8.100 8.460 7.210 7.360 382,892 -0.47(-6.00%)
Mar 06, 2023 7.570 8.000 7.570 7.830 221,378 +0.35(+4.68%)
Mar 03, 2023 7.050 7.500 6.930 7.480 137,971 +0.50(+7.16%)
Mar 02, 2023 6.780 7.020 6.710 6.980 100,430 +0.10(+1.45%)
Mar 01, 2023 6.760 7.039 6.732 6.880 136,726 +0.12(+1.78%)
Feb 28, 2023 7.130 7.155 6.700 6.760 148,379 -0.37(-5.19%)
Feb 27, 2023 7.240 7.330 7.039 7.130 116,955 -0.09(-1.25%)
Feb 24, 2023 7.150 7.270 6.890 7.220 123,628 -0.07(-0.96%)
Feb 23, 2023 7.380 7.498 6.910 7.290 167,111 +0.07(+0.97%)
Feb 22, 2023 7.740 7.750 6.984 7.220 199,939 -0.50(-6.48%)
Feb 21, 2023 8.320 8.565 7.720 7.720 187,278 -0.06(-0.77%)
Feb 17, 2023 7.740 7.820 7.320 7.780 161,252 +0.09(+1.17%)
Feb 16, 2023 8.120 8.120 7.660 7.690 185,900 -0.51(-6.22%)
Feb 15, 2023 8.200 8.450 8.010 8.200 170,946 +0.01(+0.12%)
Feb 14, 2023 8.000 8.250 7.890 8.190 133,901 +0.07(+0.86%)
Feb 13, 2023 8.070 8.217 7.930 8.120 83,806 +0.07(+0.87%)
Feb 10, 2023 8.500 8.590 7.645 8.050 145,763 -0.47(-5.52%)
Feb 09, 2023 8.660 8.890 8.460 8.520 112,060 +0.01(+0.12%)
Feb 08, 2023 8.680 8.800 8.340 8.510 116,793 -0.14(-1.62%)
Feb 07, 2023 8.950 8.950 8.270 8.650 138,983 -0.26(-2.92%)
Feb 06, 2023 9.460 9.500 8.680 8.910 143,506 -0.59(-6.21%)
Feb 03, 2023 9.360 9.790 8.700 9.500 135,908 -0.02(-0.21%)
Feb 02, 2023 9.550 9.690 9.120 9.520 147,488 +0.11(+1.17%)
Feb 01, 2023 9.850 9.900 8.700 9.410 178,909 -0.44(-4.47%)
Jan 31, 2023 9.800 9.985 9.575 9.850 126,497 +0.06(+0.61%)
Jan 30, 2023 10.50 10.50 9.610 9.790 108,545 -0.93(-8.68%)
Jan 27, 2023 10.82 10.95 10.48 10.72 73,975 -0.12(-1.11%)
Jan 26, 2023 10.89 11.25 10.54 10.84 89,357 +0.05(+0.46%)
Jan 25, 2023 10.53 10.85 10.05 10.79 81,267 +0.10(+0.94%)
Jan 24, 2023 10.65 10.78 10.39 10.69 95,984 -0.04(-0.37%)
Jan 23, 2023 10.53 10.89 10.29 10.73 153,197 +0.20(+1.90%)
Jan 20, 2023 10.46 10.83 10.07 10.53 145,841 +0.20(+1.94%)
Jan 19, 2023 10.74 10.74 9.620 10.33 149,718 -0.50(-4.62%)
Jan 18, 2023 11.04 11.24 10.49 10.83 112,137 -0.17(-1.55%)
Jan 17, 2023 12.04 12.04 10.53 11.00 141,622 -0.68(-5.82%)
Jan 13, 2023 10.95 11.88 10.93 11.68 137,990 +0.68(+6.18%)
Jan 12, 2023 10.58 11.20 10.44 11.00 109,161 +0.54(+5.16%)
Jan 11, 2023 10.16 10.49 9.910 10.46 122,227 +0.42(+4.18%)
Jan 10, 2023 9.630 10.10 9.570 10.04 110,606 +0.44(+4.58%)
Jan 09, 2023 9.510 9.870 9.470 9.600 100,015 +0.26(+2.78%)
Jan 06, 2023 8.950 9.780 8.890 9.340 138,271 +0.51(+5.78%)
Jan 05, 2023 8.410 8.940 8.310 8.830 112,316 +0.24(+2.79%)
Jan 04, 2023 7.910 8.650 7.810 8.590 165,432 +0.76(+9.71%)
Jan 03, 2023 7.960 8.265 7.500 7.830 198,653 -0.05(-0.63%)
Dec 30, 2022 7.520 8.040 7.300 7.880 162,931 +0.28(+3.68%)
Dec 29, 2022 7.520 7.930 7.270 7.600 958,693 +0.18(+2.43%)
Dec 28, 2022 7.750 7.860 7.070 7.420 213,288 -0.32(-4.13%)
Dec 27, 2022 8.160 8.240 7.650 7.740 269,008 -0.40(-4.91%)
Dec 23, 2022 8.530 8.770 8.060 8.140 223,076 -0.39(-4.57%)
Dec 22, 2022 7.860 8.960 7.805 8.530 343,143 +0.69(+8.80%)
Dec 21, 2022 7.820 7.950 7.450 7.840 142,691 +0.20(+2.62%)
Dec 20, 2022 7.610 7.900 7.390 7.640 131,465 -0.09(-1.16%)
Dec 19, 2022 8.230 8.360 7.430 7.730 139,066 -0.53(-6.42%)
Dec 16, 2022 8.290 8.350 7.840 8.260 809,293 -0.33(-3.84%)
Dec 15, 2022 8.790 8.790 8.280 8.590 174,626 -0.28(-3.16%)
Dec 14, 2022 9.180 9.180 8.620 8.870 136,079 -0.25(-2.74%)
Dec 13, 2022 9.330 9.730 8.800 9.120 163,895 +0.21(+2.36%)
Dec 12, 2022 8.830 9.380 8.700 8.910 173,952 +0.24(+2.77%)
Dec 09, 2022 9.200 9.320 8.580 8.670 136,777 -0.18(-2.03%)
Dec 08, 2022 8.690 9.160 8.480 8.850 119,478 +0.19(+2.19%)
Dec 07, 2022 8.600 9.130 8.550 8.660 147,905 +0.10(+1.17%)
Dec 06, 2022 9.250 9.278 8.350 8.560 153,593 -0.74(-7.96%)
Dec 05, 2022 9.510 9.780 9.150 9.300 160,191 -0.40(-4.12%)
Dec 02, 2022 9.550 10.30 9.500 9.700 146,729 +0.19(+2.00%)
Dec 01, 2022 10.30 10.40 9.275 9.510 180,818 -1.69(-15.09%)
Nov 30, 2022 10.53 11.49 10.31 11.20 292,895 +0.67(+6.36%)
Nov 29, 2022 10.28 10.71 10.28 10.53 79,631 +0.28(+2.73%)
Nov 28, 2022 11.18 11.19 10.14 10.25 148,481 -1.38(-11.87%)
Nov 25, 2022 11.91 11.92 11.00 11.63 43,997 -0.36(-3.00%)
Nov 23, 2022 12.00 12.55 11.38 11.99 127,765 -0.66(-5.22%)
Nov 22, 2022 12.33 12.80 11.70 12.65 175,181 +0.49(+4.03%)
Nov 21, 2022 10.88 12.41 10.76 12.16 359,664 +1.23(+11.25%)
Nov 18, 2022 11.90 11.90 10.80 10.93 101,648 -0.79(-6.74%)
Nov 17, 2022 11.30 11.80 11.21 11.72 99,756 +0.23(+2.00%)
Nov 16, 2022 12.08 12.08 11.15 11.49 109,176 -0.92(-7.41%)
Nov 15, 2022 11.93 12.47 11.72 12.41 104,665 +0.76(+6.52%)
Nov 14, 2022 12.50 13.04 11.01 11.65 191,860 -0.92(-7.32%)
Nov 11, 2022 13.54 13.90 12.26 12.57 152,833 -1.23(-8.91%)
Nov 10, 2022 13.05 14.37 12.92 13.80 198,120 +1.52(+12.38%)
Nov 09, 2022 12.90 12.90 12.21 12.28 88,174 -0.91(-6.90%)
Nov 08, 2022 12.90 13.21 11.93 13.19 112,641 -0.20(-1.49%)
Nov 07, 2022 13.31 13.75 13.12 13.39 121,093 +0.25(+1.90%)
Nov 04, 2022 13.12 13.50 12.50 13.14 129,136 +0.52(+4.12%)
Nov 03, 2022 12.04 12.65 11.90 12.62 63,790 +0.03(+0.24%)
Nov 02, 2022 13.55 12.51 12.59 115,058 -1.03(-7.56%)
Nov 01, 2022 13.67 13.96 13.17 13.62 172,857 +0.24(+1.79%)
Oct 31, 2022 12.81 13.45 12.64 13.38 177,055 +0.44(+3.40%)
Oct 28, 2022 12.47 13.07 12.23 12.94 129,251 +0.54(+4.35%)
Oct 27, 2022 12.59 13.01 11.99 12.40 197,718 +0.18(+1.47%)
Oct 26, 2022 11.78 12.73 11.78 12.22 135,258 +0.56(+4.80%)
Oct 25, 2022 10.99 11.89 10.65 11.66 156,477 +0.40(+3.55%)
Oct 24, 2022 11.25 11.44 10.55 11.26 133,332 -0.11(-0.97%)
Oct 21, 2022 11.36 11.41 10.67 11.37 177,625 +0.19(+1.70%)
Oct 20, 2022 12.00 12.11 10.87 11.18 124,366 -0.90(-7.45%)
Oct 19, 2022 11.64 12.16 11.38 12.08 143,511 +0.18(+1.51%)
Oct 18, 2022 11.85 12.46 11.58 11.90 160,566 +0.33(+2.85%)
Oct 17, 2022 10.60 11.63 10.40 11.57 182,120 +1.17(+11.25%)
Oct 14, 2022 10.86 10.86 10.20 10.40 110,331 -0.19(-1.79%)
Oct 13, 2022 9.930 10.64 9.610 10.59 212,180 +0.45(+4.44%)
Oct 12, 2022 9.990 10.17 9.620 10.14 118,122 +0.17(+1.71%)
Oct 11, 2022 10.00 10.20 9.685 9.970 161,441 -0.14(-1.38%)
Oct 10, 2022 10.46 10.62 9.915 10.11 228,894 -0.05(-0.49%)
Oct 07, 2022 11.47 11.47 9.935 10.16 236,207 -1.54(-13.16%)
Oct 06, 2022 12.86 13.26 11.57 11.70 285,172 -1.50(-11.36%)
Oct 05, 2022 13.49 13.69 12.36 13.20 253,981 -0.49(-3.58%)
Oct 04, 2022 11.09 13.75 11.09 13.69 257,459 +3.04(+28.54%)
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.