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 )

0.8211 -0.0089 (-1.07%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 15, 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 (%)
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%)
Jul 01, 2015 6.210 6.470 6.160 6.470 53,335 +0.33(+5.37%)
Jun 30, 2015 6.140 6.240 6.080 6.140 61,408 -0.04(-0.65%)
Jun 29, 2015 6.460 6.500 5.860 6.180 210,510 -0.47(-7.07%)
Jun 26, 2015 7.330 7.420 6.360 6.650 282,916 -0.61(-8.40%)
Jun 25, 2015 7.140 7.640 7.050 7.260 351,726 +0.11(+1.54%)
Jun 24, 2015 6.730 7.200 6.700 7.150 167,010 +0.60(+9.16%)
Jun 23, 2015 6.080 6.750 5.880 6.550 200,264 +0.47(+7.73%)
Jun 22, 2015 5.750 6.080 5.670 6.080 65,707 +0.54(+9.75%)
Jun 19, 2015 5.200 5.600 5.170 5.540 147,909 +0.34(+6.54%)
Jun 18, 2015 5.820 5.880 5.180 5.200 227,182 -0.61(-10.50%)
Jun 17, 2015 6.010 6.190 5.810 5.810 181,862 -0.22(-3.65%)
Jun 16, 2015 6.090 6.190 6.020 6.030 95,819 -0.13(-2.11%)
Jun 15, 2015 6.340 6.400 6.080 6.160 100,622 -0.23(-3.60%)
Jun 12, 2015 6.330 6.500 6.300 6.390 73,777 -0.01(-0.16%)
Jun 11, 2015 6.210 6.450 6.190 6.400 79,036 +0.13(+2.07%)
Jun 10, 2015 6.220 6.300 6.080 6.270 87,874 +0.01(+0.16%)
Jun 09, 2015 6.180 6.297 6.180 6.260 88,139 +0.05(+0.81%)
Jun 08, 2015 6.210 6.290 6.100 6.210 104,237 +0.02(+0.32%)
Jun 05, 2015 6.220 6.320 6.110 6.190 70,099 +0.04(+0.65%)
Jun 04, 2015 6.400 6.500 6.000 6.150 165,400 -0.23(-3.61%)
Jun 03, 2015 6.350 6.460 6.300 6.380 75,008 +0.04(+0.63%)
Jun 02, 2015 6.270 6.490 6.200 6.340 110,219 +0.04(+0.63%)
Jun 01, 2015 6.300 6.400 6.250 6.300 53,937 +0.00(+0.00%)
May 29, 2015 6.150 6.350 6.120 6.300 108,721 +0.04(+0.64%)
May 28, 2015 6.550 6.790 6.110 6.260 204,612 -0.25(-3.84%)
May 27, 2015 6.120 6.590 6.090 6.510 137,747 +0.42(+6.90%)
May 26, 2015 6.150 6.200 6.060 6.090 84,978 -0.01(-0.16%)
May 22, 2015 6.200 6.100 6.100 6.100 73,900 -0.10(-1.61%)
May 21, 2015 6.130 6.200 6.040 6.200 52,966 +0.03(+0.49%)
May 20, 2015 6.210 6.365 6.020 6.170 104,508 +0.01(+0.16%)
May 19, 2015 6.290 6.420 6.080 6.160 114,856 -0.08(-1.28%)
May 18, 2015 5.990 6.510 5.850 6.240 190,215 +0.31(+5.23%)
May 15, 2015 5.960 6.150 5.680 5.930 193,045 +0.00(+0.00%)
May 14, 2015 6.370 6.370 5.740 5.930 488,311 -0.44(-6.91%)
May 13, 2015 7.060 7.060 6.272 6.370 383,299 -0.51(-7.41%)
May 12, 2015 7.100 7.100 6.690 6.880 438,810 -0.23(-3.23%)
May 11, 2015 7.610 7.990 7.020 7.110 552,014 -1.07(-13.08%)
May 08, 2015 7.850 8.190 7.640 8.180 262,599 +0.57(+7.49%)
May 07, 2015 7.190 7.610 7.090 7.610 126,614 +0.40(+5.55%)
May 06, 2015 7.210 7.310 7.040 7.210 84,749 +0.07(+0.98%)
May 05, 2015 7.270 7.280 7.000 7.140 107,904 -0.03(-0.42%)
May 04, 2015 7.000 7.300 6.960 7.170 134,071 +0.26(+3.76%)
May 01, 2015 7.180 7.180 6.870 6.910 137,882 -0.14(-1.99%)
Apr 30, 2015 6.900 7.060 6.815 7.050 161,520 +0.09(+1.29%)
Apr 29, 2015 6.990 7.150 6.870 6.960 151,339 +0.00(+0.00%)
Apr 28, 2015 7.140 7.300 6.870 6.960 203,672 -0.15(-2.11%)
Apr 27, 2015 7.750 8.090 7.000 7.110 253,240 -0.41(-5.45%)
Apr 24, 2015 7.500 8.300 7.401 7.520 488,749 +0.50(+7.12%)
Apr 23, 2015 7.140 7.180 6.800 7.020 302,259 -0.11(-1.54%)
Apr 22, 2015 7.220 7.280 7.040 7.130 162,151 -0.06(-0.83%)
Apr 21, 2015 7.470 7.470 7.180 7.190 72,933 -0.22(-2.97%)
Apr 20, 2015 7.460 7.550 7.100 7.410 293,914 -0.04(-0.54%)
Apr 17, 2015 7.440 7.520 7.320 7.450 135,415 -0.05(-0.67%)
Apr 16, 2015 7.480 7.500 7.250 7.500 196,614 +0.21(+2.88%)
Apr 15, 2015 7.420 7.548 7.180 7.290 209,412 -0.12(-1.62%)
Apr 14, 2015 7.600 7.660 7.279 7.410 329,487 -0.19(-2.50%)
Apr 13, 2015 8.140 8.200 7.290 7.600 847,067 -0.60(-7.32%)
Apr 10, 2015 8.270 8.620 8.170 8.200 229,393 -0.12(-1.44%)
Apr 09, 2015 8.230 8.675 8.100 8.320 340,498 +0.25(+3.10%)
Apr 08, 2015 8.550 8.840 7.950 8.070 460,395 -0.14(-1.71%)
Apr 07, 2015 7.450 8.880 7.310 8.210 749,796 +0.91(+12.47%)
Apr 06, 2015 7.600 7.920 7.040 7.300 730,752 -0.41(-5.32%)
Apr 02, 2015 8.880 7.710 7.710 7.710 1,898,300 -1.31(-14.52%)
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.