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

Cytosorbents Cor (NQ: CTSO )

0.8407 +0.0307 (+3.79%)
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 (%)
Jun 30, 2016 4.420 4.640 4.420 4.550 51,265 +0.09(+2.02%)
Jun 29, 2016 4.440 4.500 4.380 4.460 141,330 +0.05(+1.13%)
Jun 28, 2016 4.400 4.430 4.320 4.410 67,365 +0.03(+0.68%)
Jun 27, 2016 4.400 4.400 4.240 4.380 47,788 -0.07(-1.57%)
Jun 24, 2016 4.260 4.450 4.250 4.450 55,363 -0.05(-1.11%)
Jun 23, 2016 4.500 4.610 4.450 4.500 46,083 +0.05(+1.12%)
Jun 22, 2016 4.390 4.550 4.390 4.450 40,796 +0.05(+1.14%)
Jun 21, 2016 4.290 4.450 4.260 4.400 60,477 +0.11(+2.56%)
Jun 20, 2016 4.410 4.410 4.231 4.290 36,785 -0.04(-0.92%)
Jun 17, 2016 4.300 4.380 4.280 4.330 23,076 +0.01(+0.23%)
Jun 16, 2016 4.260 4.320 4.220 4.320 10,367 +0.07(+1.65%)
Jun 15, 2016 4.350 4.365 4.210 4.250 29,376 -0.09(-2.07%)
Jun 14, 2016 4.350 4.410 4.200 4.340 66,687 -0.06(-1.36%)
Jun 13, 2016 4.580 4.580 4.300 4.400 69,857 -0.18(-3.93%)
Jun 10, 2016 4.500 4.685 4.500 4.580 47,158 +0.01(+0.22%)
Jun 09, 2016 4.500 4.720 4.500 4.570 55,949 +0.07(+1.56%)
Jun 08, 2016 4.650 4.860 4.450 4.500 112,774 -0.19(-4.05%)
Jun 07, 2016 4.930 4.990 4.610 4.690 94,621 -0.14(-2.90%)
Jun 06, 2016 4.450 4.970 4.450 4.830 241,785 +0.38(+8.54%)
Jun 03, 2016 4.470 4.530 4.360 4.450 56,661 -0.01(-0.22%)
Jun 02, 2016 4.450 4.520 4.420 4.460 105,023 -0.02(-0.45%)
Jun 01, 2016 4.250 4.490 4.210 4.480 89,386 +0.19(+4.43%)
May 31, 2016 4.200 4.410 4.110 4.290 128,435 +0.10(+2.39%)
May 27, 2016 4.100 4.190 4.190 4.190 42,600 +0.11(+2.70%)
May 26, 2016 4.080 4.200 4.000 4.080 87,947 -0.02(-0.49%)
May 25, 2016 4.160 4.230 4.060 4.100 77,258 -0.07(-1.68%)
May 24, 2016 4.250 4.250 4.130 4.170 36,529 -0.03(-0.71%)
May 23, 2016 4.330 4.490 4.110 4.200 71,546 -0.09(-2.10%)
May 20, 2016 4.250 4.400 4.200 4.290 10,251 +0.06(+1.42%)
May 19, 2016 4.450 4.519 4.210 4.230 36,466 -0.17(-3.86%)
May 18, 2016 4.310 4.520 4.250 4.400 95,513 +0.12(+2.80%)
May 17, 2016 4.260 4.360 4.180 4.280 54,373 +0.03(+0.71%)
May 16, 2016 4.050 4.250 4.020 4.250 86,083 +0.20(+4.94%)
May 13, 2016 4.000 4.250 4.000 4.050 55,920 -0.01(-0.25%)
May 12, 2016 4.280 4.330 4.050 4.060 60,413 -0.16(-3.79%)
May 11, 2016 4.440 4.530 4.220 4.220 51,747 -0.28(-6.22%)
May 10, 2016 4.500 4.680 4.400 4.500 137,096 +0.03(+0.67%)
May 09, 2016 4.400 4.490 4.360 4.470 40,485 +0.12(+2.76%)
May 06, 2016 4.310 4.490 4.260 4.350 38,078 +0.02(+0.46%)
May 05, 2016 4.520 4.580 4.260 4.330 49,222 -0.12(-2.70%)
May 04, 2016 4.390 4.606 4.210 4.450 42,636 +0.03(+0.68%)
May 03, 2016 4.510 4.510 4.340 4.420 30,380 -0.01(-0.23%)
May 02, 2016 4.380 4.450 4.310 4.430 32,053 +0.11(+2.55%)
Apr 29, 2016 4.530 4.530 4.211 4.320 61,398 -0.18(-4.00%)
Apr 28, 2016 4.460 4.790 4.460 4.500 58,256 -0.03(-0.66%)
Apr 27, 2016 4.500 4.600 4.220 4.530 25,547 +0.07(+1.57%)
Apr 26, 2016 4.750 4.840 4.460 4.460 40,539 -0.21(-4.50%)
Apr 25, 2016 4.300 4.670 4.290 4.670 41,618 +0.40(+9.37%)
Apr 22, 2016 4.250 4.380 4.180 4.270 20,300 +0.02(+0.47%)
Apr 21, 2016 4.190 4.250 4.120 4.250 37,576 +0.02(+0.47%)
Apr 20, 2016 4.170 4.320 4.170 4.230 24,494 +0.03(+0.71%)
Apr 19, 2016 4.320 4.350 4.150 4.200 57,486 -0.12(-2.78%)
Apr 18, 2016 4.460 4.588 4.300 4.320 48,119 -0.21(-4.64%)
Apr 15, 2016 4.570 4.610 4.430 4.530 19,861 -0.07(-1.52%)
Apr 14, 2016 4.380 4.600 4.275 4.600 36,830 +0.24(+5.50%)
Apr 13, 2016 4.200 4.430 4.190 4.360 34,016 +0.16(+3.81%)
Apr 12, 2016 4.120 4.240 4.120 4.200 24,294 +0.05(+1.20%)
Apr 11, 2016 4.100 4.170 4.060 4.150 25,480 +0.05(+1.22%)
Apr 08, 2016 4.400 4.400 4.100 4.100 33,937 -0.28(-6.39%)
Apr 07, 2016 4.380 4.390 4.260 4.380 13,135 -0.02(-0.45%)
Apr 06, 2016 4.200 4.450 4.150 4.400 53,880 +0.18(+4.14%)
Apr 05, 2016 4.000 4.240 3.950 4.225 21,993 +0.17(+4.32%)
Apr 04, 2016 3.910 4.240 3.910 4.050 24,385 +0.14(+3.58%)
Apr 01, 2016 3.920 4.000 3.870 3.910 92,937 -0.01(-0.26%)
Mar 31, 2016 4.000 4.010 3.900 3.920 92,163 -0.09(-2.24%)
Mar 30, 2016 4.400 4.410 4.000 4.010 56,629 -0.24(-5.65%)
Mar 29, 2016 4.360 4.360 4.140 4.250 53,668 -0.10(-2.30%)
Mar 28, 2016 4.500 4.500 4.330 4.350 42,762 -0.14(-3.12%)
Mar 24, 2016 4.370 4.490 4.490 4.490 41,800 +0.11(+2.51%)
Mar 23, 2016 4.350 4.450 4.350 4.380 15,947 -0.03(-0.68%)
Mar 22, 2016 4.500 4.780 4.350 4.410 50,082 -0.09(-2.00%)
Mar 21, 2016 4.710 4.770 4.450 4.500 52,772 -0.16(-3.43%)
Mar 18, 2016 4.700 4.920 4.550 4.660 125,374 -0.03(-0.64%)
Mar 17, 2016 3.870 4.750 3.870 4.690 239,705 +0.85(+21.98%)
Mar 16, 2016 4.340 4.369 3.800 3.845 169,365 -0.46(-10.79%)
Mar 15, 2016 4.520 4.580 4.250 4.310 87,223 -0.31(-6.71%)
Mar 14, 2016 4.550 4.798 4.495 4.620 111,612 +0.10(+2.21%)
Mar 11, 2016 4.500 4.570 4.360 4.520 68,527 +0.05(+1.12%)
Mar 10, 2016 4.950 4.950 4.405 4.470 224,913 -0.60(-11.83%)
Mar 09, 2016 5.180 5.230 4.960 5.070 80,818 +0.03(+0.60%)
Mar 08, 2016 5.240 5.240 4.901 5.040 81,593 -0.14(-2.70%)
Mar 07, 2016 4.580 5.180 4.580 5.180 97,356 +0.46(+9.75%)
Mar 04, 2016 4.930 4.990 4.590 4.720 140,548 -0.24(-4.84%)
Mar 03, 2016 5.050 5.290 4.910 4.960 105,917 -0.05(-1.00%)
Mar 02, 2016 4.910 5.175 4.840 5.010 61,786 +0.11(+2.24%)
Mar 01, 2016 5.160 5.220 4.770 4.900 106,649 -0.26(-5.04%)
Feb 29, 2016 5.200 5.300 4.895 5.160 144,291 +0.04(+0.78%)
Feb 26, 2016 4.940 5.870 4.940 5.120 326,766 +0.47(+10.11%)
Feb 25, 2016 4.370 4.740 4.240 4.650 64,104 +0.28(+6.41%)
Feb 24, 2016 4.130 4.460 4.060 4.370 93,806 +0.10(+2.34%)
Feb 23, 2016 4.460 4.480 4.100 4.270 102,970 -0.09(-2.06%)
Feb 22, 2016 4.100 4.490 4.100 4.360 119,779 +0.27(+6.60%)
Feb 19, 2016 3.920 4.200 3.800 4.090 51,171 +0.18(+4.60%)
Feb 18, 2016 4.020 4.113 3.800 3.910 44,937 -0.04(-1.01%)
Feb 17, 2016 3.850 4.110 3.830 3.950 110,316 +0.09(+2.33%)
Feb 16, 2016 3.700 3.950 3.700 3.860 76,535 +0.33(+9.35%)
Feb 12, 2016 3.220 3.530 3.530 3.530 84,500 +0.32(+9.97%)
Feb 11, 2016 3.410 3.430 3.110 3.210 86,132 -0.20(-5.87%)
Feb 10, 2016 3.550 3.700 3.400 3.410 55,251 -0.15(-4.21%)
Feb 09, 2016 3.620 3.710 3.550 3.560 36,339 -0.11(-3.00%)
Feb 08, 2016 3.650 3.890 3.550 3.670 62,671 -0.03(-0.81%)
Feb 05, 2016 3.960 4.040 3.580 3.700 127,460 -0.25(-6.33%)
Feb 04, 2016 3.570 3.980 3.570 3.950 43,341 +0.34(+9.42%)
Feb 03, 2016 3.960 3.980 3.610 3.610 71,400 -0.35(-8.84%)
Feb 02, 2016 3.910 4.050 3.900 3.960 36,848 +0.01(+0.25%)
Feb 01, 2016 3.830 3.990 3.670 3.950 75,143 +0.11(+2.86%)
Jan 29, 2016 3.650 3.982 3.580 3.840 74,073 +0.20(+5.49%)
Jan 28, 2016 3.910 3.910 3.620 3.640 81,073 -0.28(-7.14%)
Jan 27, 2016 3.940 4.030 3.810 3.920 46,282 -0.03(-0.76%)
Jan 26, 2016 3.920 4.030 3.800 3.950 47,916 +0.08(+2.07%)
Jan 25, 2016 4.020 4.080 3.830 3.870 79,170 -0.22(-5.38%)
Jan 22, 2016 4.060 4.220 3.960 4.090 89,657 +0.04(+1.11%)
Jan 21, 2016 4.150 4.370 4.030 4.045 75,054 -0.08(-2.06%)
Jan 20, 2016 4.010 4.225 3.500 4.130 290,775 +0.10(+2.48%)
Jan 19, 2016 4.300 4.460 4.030 4.030 121,429 -0.28(-6.50%)
Jan 15, 2016 4.230 4.310 4.310 4.310 128,100 -0.05(-1.15%)
Jan 14, 2016 4.270 4.539 4.257 4.360 74,857 +0.08(+1.87%)
Jan 13, 2016 4.890 4.960 4.060 4.280 170,547 -0.58(-11.93%)
Jan 12, 2016 4.810 5.139 4.800 4.860 87,057 +0.15(+3.18%)
Jan 11, 2016 4.970 5.150 4.590 4.710 153,392 -0.04(-0.74%)
Jan 08, 2016 4.700 4.900 4.610 4.745 78,399 -0.05(-1.15%)
Jan 07, 2016 5.000 5.000 4.500 4.800 314,828 -0.37(-7.16%)
Jan 06, 2016 5.490 5.547 5.150 5.170 108,044 -0.46(-8.17%)
Jan 05, 2016 5.833 5.833 5.470 5.630 73,232 -0.05(-0.88%)
Jan 04, 2016 5.500 5.850 5.500 5.680 119,713 +0.11(+1.97%)
Dec 31, 2015 6.040 5.570 5.570 5.570 274,900 -0.50(-8.24%)
Dec 30, 2015 6.140 6.220 6.020 6.070 79,724 -0.09(-1.46%)
Dec 29, 2015 6.040 6.330 6.020 6.160 56,087 +0.04(+0.65%)
Dec 28, 2015 6.280 6.340 6.040 6.120 105,889 -0.23(-3.62%)
Dec 24, 2015 6.360 6.350 6.350 6.350 28,300 -0.02(-0.31%)
Dec 23, 2015 6.520 6.704 6.300 6.370 85,095 -0.15(-2.30%)
Dec 22, 2015 6.400 6.520 6.270 6.520 41,478 +0.11(+1.72%)
Dec 21, 2015 6.800 6.890 6.140 6.410 182,930 -0.76(-10.60%)
Dec 18, 2015 7.200 7.400 7.170 7.170 50,976 -0.02(-0.28%)
Dec 17, 2015 7.120 7.200 6.990 7.190 38,860 +0.12(+1.70%)
Dec 16, 2015 7.085 7.090 7.010 7.070 31,860 +0.11(+1.58%)
Dec 15, 2015 6.840 7.040 6.734 6.960 55,544 +0.19(+2.81%)
Dec 14, 2015 6.870 7.000 6.600 6.770 55,332 -0.12(-1.74%)
Dec 11, 2015 7.000 7.060 6.840 6.890 19,061 -0.20(-2.82%)
Dec 10, 2015 7.010 7.170 6.940 7.090 19,718 +0.04(+0.57%)
Dec 09, 2015 7.070 7.080 6.950 7.050 36,571 -0.03(-0.42%)
Dec 08, 2015 7.020 7.300 6.950 7.080 18,561 -0.01(-0.14%)
Dec 07, 2015 6.980 7.090 6.820 7.090 22,064 +0.13(+1.87%)
Dec 04, 2015 6.950 7.010 6.890 6.960 16,762 +0.04(+0.58%)
Dec 03, 2015 7.110 7.180 6.760 6.920 44,151 -0.22(-3.08%)
Dec 02, 2015 7.360 7.360 6.970 7.140 41,151 -0.26(-3.51%)
Dec 01, 2015 7.040 7.480 6.880 7.400 83,171 +0.13(+1.79%)
Nov 30, 2015 7.080 7.440 7.080 7.270 68,921 +0.19(+2.68%)
Nov 27, 2015 6.930 7.129 6.840 7.080 20,269 +0.15(+2.16%)
Nov 25, 2015 6.580 6.930 6.930 6.930 69,200 +0.32(+4.84%)
Nov 24, 2015 6.590 6.660 6.530 6.610 28,417 -0.08(-1.20%)
Nov 23, 2015 6.520 6.690 6.480 6.690 39,858 +0.10(+1.52%)
Nov 20, 2015 6.540 6.700 6.460 6.590 71,147 +0.12(+1.85%)
Nov 19, 2015 6.600 6.600 6.360 6.470 66,110 -0.07(-1.07%)
Nov 18, 2015 6.460 6.670 6.450 6.540 64,837 +0.15(+2.35%)
Nov 17, 2015 6.820 6.820 6.300 6.390 109,946 -0.29(-4.34%)
Nov 16, 2015 7.100 7.100 6.600 6.680 103,778 -0.32(-4.57%)
Nov 13, 2015 7.000 7.540 6.850 7.000 439,224 -0.81(-10.37%)
Nov 12, 2015 7.980 8.028 7.750 7.810 118,116 -0.17(-2.13%)
Nov 11, 2015 7.970 8.090 7.910 7.980 76,332 -0.02(-0.25%)
Nov 10, 2015 7.930 8.000 7.800 8.000 68,602 +0.00(+0.00%)
Nov 09, 2015 7.940 8.100 7.892 8.000 139,642 +0.10(+1.27%)
Nov 06, 2015 7.860 7.950 7.700 7.900 70,227 +0.15(+1.94%)
Nov 05, 2015 7.780 7.810 7.650 7.750 76,111 -0.09(-1.15%)
Nov 04, 2015 7.890 7.950 7.600 7.840 76,835 +0.03(+0.38%)
Nov 03, 2015 7.740 7.820 7.550 7.810 111,395 +0.06(+0.84%)
Nov 02, 2015 7.300 7.880 7.300 7.745 100,722 +0.30(+4.10%)
Oct 30, 2015 7.500 7.530 7.040 7.440 139,413 -0.08(-1.06%)
Oct 29, 2015 7.480 7.780 7.330 7.520 250,400 +0.12(+1.62%)
Oct 28, 2015 6.980 7.470 6.980 7.400 213,321 +0.57(+8.35%)
Oct 27, 2015 6.400 6.900 6.400 6.830 163,142 +0.24(+3.64%)
Oct 26, 2015 6.100 6.590 6.000 6.590 103,960 +0.52(+8.57%)
Oct 23, 2015 6.160 6.190 6.070 6.070 67,356 -0.05(-0.82%)
Oct 22, 2015 6.150 6.180 6.060 6.120 62,851 +0.00(+0.00%)
Oct 21, 2015 6.240 6.280 6.100 6.120 117,468 -0.09(-1.45%)
Oct 20, 2015 6.250 6.350 6.200 6.210 48,085 -0.06(-0.96%)
Oct 19, 2015 6.200 6.350 6.100 6.270 107,837 +0.06(+0.97%)
Oct 16, 2015 6.170 6.315 6.160 6.210 113,380 +0.01(+0.16%)
Oct 15, 2015 6.310 6.350 6.190 6.200 55,479 -0.11(-1.74%)
Oct 14, 2015 6.230 6.350 6.150 6.310 91,999 +0.10(+1.61%)
Oct 13, 2015 6.190 6.450 6.190 6.210 46,733 -0.12(-1.90%)
Oct 12, 2015 6.250 6.400 6.250 6.330 24,367 +0.06(+0.96%)
Oct 09, 2015 6.400 6.520 6.227 6.270 66,857 -0.08(-1.26%)
Oct 08, 2015 6.510 6.740 6.210 6.350 83,502 -0.20(-3.05%)
Oct 07, 2015 6.410 6.580 6.390 6.550 79,163 +0.13(+2.02%)
Oct 06, 2015 6.440 6.865 6.370 6.420 92,471 -0.02(-0.31%)
Oct 05, 2015 6.400 6.840 6.310 6.440 104,195 +0.16(+2.55%)
Oct 02, 2015 6.130 6.450 6.130 6.280 85,106 +0.11(+1.78%)
Oct 01, 2015 6.290 6.400 6.130 6.170 113,662 -0.14(-2.22%)
Sep 30, 2015 6.370 6.520 6.300 6.310 39,408 +0.01(+0.16%)
Sep 29, 2015 6.370 6.490 6.200 6.300 138,281 -0.04(-0.63%)
Sep 28, 2015 6.440 6.440 6.300 6.340 78,973 -0.15(-2.31%)
Sep 25, 2015 6.720 6.880 6.400 6.490 98,572 -0.13(-1.96%)
Sep 24, 2015 6.500 6.680 6.390 6.620 82,915 +0.10(+1.53%)
Sep 23, 2015 6.730 6.750 6.420 6.520 79,493 -0.24(-3.55%)
Sep 22, 2015 6.800 6.835 6.620 6.760 103,706 -0.10(-1.46%)
Sep 21, 2015 6.980 7.000 6.770 6.860 38,541 -0.08(-1.15%)
Sep 18, 2015 6.600 6.940 6.600 6.940 56,154 +0.23(+3.43%)
Sep 17, 2015 6.700 6.799 6.600 6.710 73,549 +0.01(+0.15%)
Sep 16, 2015 6.850 6.890 6.680 6.700 71,763 -0.10(-1.47%)
Sep 15, 2015 6.810 7.000 6.800 6.800 39,292 -0.06(-0.87%)
Sep 14, 2015 7.170 7.200 6.810 6.860 103,984 -0.33(-4.59%)
Sep 11, 2015 7.000 7.220 6.900 7.190 59,859 +0.08(+1.13%)
Sep 10, 2015 7.260 7.310 7.050 7.110 119,972 -0.33(-4.44%)
Sep 09, 2015 7.490 7.490 7.310 7.440 40,474 +0.07(+0.95%)
Sep 08, 2015 7.450 7.480 7.350 7.370 46,379 +0.00(+0.00%)
Sep 04, 2015 7.200 7.370 7.370 7.370 53,500 +0.12(+1.66%)
Sep 03, 2015 7.410 7.500 7.175 7.250 68,471 -0.09(-1.23%)
Sep 02, 2015 7.000 7.480 7.000 7.340 137,529 +0.40(+5.76%)
Sep 01, 2015 6.790 7.140 6.510 6.940 53,425 +0.04(+0.58%)
Aug 31, 2015 6.660 7.050 6.650 6.900 78,497 +0.24(+3.60%)
Aug 28, 2015 6.310 6.920 6.310 6.660 46,284 +0.32(+5.05%)
Aug 27, 2015 6.580 6.600 6.250 6.340 78,537 -0.16(-2.46%)
Aug 26, 2015 6.490 6.560 6.300 6.500 91,515 +0.20(+3.17%)
Aug 25, 2015 6.520 6.850 6.300 6.300 127,014 -0.12(-1.87%)
Aug 24, 2015 6.510 6.815 5.750 6.420 198,340 -0.53(-7.63%)
Aug 21, 2015 6.820 7.210 6.820 6.950 73,785 -0.18(-2.52%)
Aug 20, 2015 7.500 7.600 7.100 7.130 110,459 -0.47(-6.18%)
Aug 19, 2015 7.700 7.700 7.360 7.600 52,098 -0.10(-1.30%)
Aug 18, 2015 7.700 7.740 7.270 7.700 113,988 +0.02(+0.26%)
Aug 17, 2015 6.860 7.750 6.860 7.680 327,789 +0.82(+11.95%)
Aug 14, 2015 7.000 7.360 6.600 6.860 349,394 +0.68(+11.00%)
Aug 13, 2015 6.420 6.470 6.030 6.180 73,238 -0.24(-3.66%)
Aug 12, 2015 6.450 6.560 6.280 6.415 49,564 -0.08(-1.16%)
Aug 11, 2015 6.480 6.630 6.400 6.490 78,134 +0.01(+0.15%)
Aug 10, 2015 6.480 6.870 6.400 6.480 42,908 -0.04(-0.61%)
Aug 07, 2015 6.440 6.540 6.260 6.520 45,140 +0.00(+0.00%)
Aug 06, 2015 6.810 6.839 6.300 6.520 202,530 -0.30(-4.40%)
Aug 05, 2015 6.880 6.910 6.700 6.820 37,630 +0.02(+0.29%)
Aug 04, 2015 6.580 6.930 6.580 6.800 64,648 +0.18(+2.80%)
Aug 03, 2015 6.530 6.750 6.500 6.615 43,973 +0.08(+1.30%)
Jul 31, 2015 6.420 6.640 6.420 6.530 62,354 +0.15(+2.35%)
Jul 30, 2015 6.500 6.500 6.230 6.380 55,360 -0.14(-2.15%)
Jul 29, 2015 6.110 6.550 6.030 6.520 44,816 +0.42(+6.89%)
Jul 28, 2015 6.170 6.190 5.980 6.100 47,455 +0.03(+0.49%)
Jul 27, 2015 6.250 6.260 5.950 6.070 109,254 -0.22(-3.50%)
Jul 24, 2015 6.400 6.640 6.215 6.290 77,416 -0.22(-3.38%)
Jul 23, 2015 6.550 6.660 6.160 6.510 96,417 -0.14(-2.11%)
Jul 22, 2015 6.630 6.780 6.580 6.650 37,031 +0.01(+0.15%)
Jul 21, 2015 6.684 6.850 6.400 6.640 57,179 +0.07(+1.07%)
Jul 20, 2015 6.750 7.000 6.400 6.570 64,807 -0.23(-3.38%)
Jul 17, 2015 6.621 6.880 6.510 6.800 65,404 +0.29(+4.45%)
Jul 16, 2015 6.450 6.560 6.280 6.510 58,013 +0.08(+1.24%)
Jul 15, 2015 6.550 6.820 6.350 6.430 94,694 -0.22(-3.31%)
Jul 14, 2015 6.530 6.820 6.360 6.650 71,944 +0.13(+1.99%)
Jul 13, 2015 6.210 6.550 6.172 6.520 105,995 +0.32(+5.16%)
Jul 10, 2015 5.880 6.200 5.800 6.200 83,174 +0.40(+6.90%)
Jul 09, 2015 6.200 6.250 5.750 5.800 135,842 -0.35(-5.69%)
Jul 08, 2015 6.130 6.280 5.950 6.150 97,856 -0.09(-1.44%)
Jul 07, 2015 6.320 6.320 6.130 6.240 48,664 -0.11(-1.73%)
Jul 06, 2015 6.200 6.420 6.170 6.350 33,207 -0.07(-1.09%)
Jul 02, 2015 6.470 6.420 6.420 6.420 33,300 -0.05(-0.77%)
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.