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

Radiant Logistics (NY: RLGT )

5.240 -0.040 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Apr 30, 2019 6.750 6.850 6.540 6.540 288,931 -0.19(-2.82%)
Apr 29, 2019 6.640 6.735 6.610 6.730 334,498 +0.06(+0.90%)
Apr 26, 2019 6.470 6.730 6.380 6.670 346,000 +0.14(+2.14%)
Apr 25, 2019 6.790 6.790 6.360 6.530 667,370 -0.23(-3.40%)
Apr 24, 2019 6.710 6.860 6.710 6.760 343,497 +0.00(+0.00%)
Apr 23, 2019 6.920 6.990 6.730 6.760 455,505 -0.18(-2.59%)
Apr 22, 2019 7.160 7.220 6.870 6.940 357,309 -0.11(-1.56%)
Apr 18, 2019 7.030 7.308 6.960 7.050 705,800 +0.05(+0.71%)
Apr 17, 2019 7.290 7.330 6.850 7.000 726,396 -0.27(-3.71%)
Apr 16, 2019 7.040 7.270 7.000 7.270 1,080,660 +0.27(+3.86%)
Apr 15, 2019 6.650 7.090 6.560 7.000 1,675,447 +0.38(+5.74%)
Apr 12, 2019 6.510 6.650 6.420 6.620 426,700 +0.11(+1.69%)
Apr 11, 2019 6.260 6.670 6.260 6.510 897,088 +0.24(+3.83%)
Apr 10, 2019 6.300 6.310 6.240 6.270 159,679 -0.03(-0.48%)
Apr 09, 2019 6.320 6.330 6.180 6.300 261,301 +0.01(+0.16%)
Apr 08, 2019 6.340 6.360 6.180 6.290 218,455 -0.04(-0.63%)
Apr 05, 2019 6.420 6.470 6.290 6.330 293,000 -0.11(-1.71%)
Apr 04, 2019 6.400 6.440 6.330 6.440 229,926 +0.04(+0.63%)
Apr 03, 2019 6.420 6.470 6.340 6.400 419,864 -0.01(-0.16%)
Apr 02, 2019 6.420 6.420 6.290 6.410 310,067 +0.00(+0.00%)
Apr 01, 2019 6.340 6.410 6.220 6.410 487,548 +0.11(+1.75%)
Mar 29, 2019 6.160 6.350 6.090 6.300 749,400 +0.23(+3.79%)
Mar 28, 2019 5.800 6.090 5.770 6.070 454,998 +0.32(+5.57%)
Mar 27, 2019 5.750 5.860 5.740 5.750 242,395 -0.05(-0.86%)
Mar 26, 2019 5.650 5.850 5.480 5.800 281,912 +0.23(+4.13%)
Mar 25, 2019 5.570 5.620 5.460 5.570 416,099 -0.06(-1.07%)
Mar 22, 2019 5.800 5.870 5.620 5.630 513,600 -0.21(-3.60%)
Mar 21, 2019 5.860 5.970 5.810 5.840 436,558 -0.07(-1.18%)
Mar 20, 2019 6.050 6.080 5.900 5.910 374,014 -0.16(-2.64%)
Mar 19, 2019 6.080 6.160 5.970 6.070 223,249 +0.03(+0.50%)
Mar 18, 2019 6.140 6.199 5.980 6.040 437,575 -0.06(-0.98%)
Mar 15, 2019 6.000 6.200 5.970 6.100 1,044,100 +0.05(+0.83%)
Mar 14, 2019 6.280 6.280 6.040 6.050 276,748 -0.13(-2.10%)
Mar 13, 2019 6.400 6.400 6.150 6.180 441,260 -0.18(-2.83%)
Mar 12, 2019 6.220 6.410 6.170 6.360 526,471 +0.23(+3.75%)
Mar 11, 2019 5.780 6.155 5.770 6.130 391,719 +0.24(+4.07%)
Mar 08, 2019 5.980 5.990 5.820 5.890 317,800 -0.04(-0.67%)
Mar 07, 2019 6.350 6.350 5.820 5.930 552,401 -0.39(-6.17%)
Mar 06, 2019 6.380 6.420 6.240 6.320 271,293 -0.03(-0.47%)
Mar 05, 2019 6.430 6.450 6.320 6.350 341,381 -0.07(-1.09%)
Mar 04, 2019 6.400 6.480 6.280 6.420 479,682 +0.03(+0.47%)
Mar 01, 2019 6.430 6.450 6.350 6.390 300,500 +0.00(+0.00%)
Feb 28, 2019 6.420 6.440 6.250 6.390 312,057 +0.00(+0.00%)
Feb 27, 2019 6.290 6.430 6.210 6.390 627,273 +0.14(+2.24%)
Feb 26, 2019 6.130 6.350 6.010 6.250 422,207 +0.11(+1.79%)
Feb 25, 2019 6.000 6.170 5.980 6.140 637,653 +0.18(+3.02%)
Feb 22, 2019 6.000 6.010 5.570 5.960 490,500 +0.01(+0.17%)
Feb 21, 2019 6.000 6.040 5.920 5.950 516,098 -0.05(-0.83%)
Feb 20, 2019 6.000 6.050 5.960 6.000 814,672 +0.02(+0.33%)
Feb 19, 2019 6.120 6.130 5.930 5.980 1,054,690 +0.00(+0.00%)
Feb 15, 2019 6.000 6.020 5.900 5.980 398,500 -0.01(-0.17%)
Feb 14, 2019 5.950 6.130 5.920 5.990 587,317 -0.01(-0.17%)
Feb 13, 2019 5.900 6.020 5.810 6.000 967,197 +0.12(+2.04%)
Feb 12, 2019 6.000 6.150 5.740 5.880 764,678 +0.46(+8.49%)
Feb 11, 2019 5.350 5.420 5.210 5.420 257,471 +0.02(+0.37%)
Feb 08, 2019 5.200 5.440 5.200 5.400 164,900 +0.20(+3.85%)
Feb 07, 2019 5.250 5.320 5.170 5.200 101,875 -0.10(-1.89%)
Feb 06, 2019 5.190 5.330 5.190 5.300 174,489 +0.05(+0.95%)
Feb 05, 2019 5.110 5.300 5.110 5.250 335,590 +0.14(+2.74%)
Feb 04, 2019 4.950 5.120 4.900 5.110 259,014 +0.17(+3.44%)
Feb 01, 2019 4.920 5.050 4.920 4.940 96,000 +0.00(+0.00%)
Jan 31, 2019 4.920 5.040 4.920 4.940 158,568 +0.02(+0.41%)
Jan 30, 2019 4.870 5.013 4.850 4.920 147,277 +0.07(+1.44%)
Jan 29, 2019 4.860 4.940 4.840 4.850 319,856 -0.01(-0.21%)
Jan 28, 2019 4.900 4.920 4.800 4.860 104,543 -0.02(-0.41%)
Jan 25, 2019 4.920 4.990 4.870 4.880 690,000 -0.01(-0.20%)
Jan 24, 2019 4.970 5.000 4.870 4.890 57,599 -0.06(-1.21%)
Jan 23, 2019 4.910 4.990 4.840 4.950 217,427 +0.05(+1.02%)
Jan 22, 2019 5.100 5.130 4.880 4.900 163,245 -0.30(-5.77%)
Jan 18, 2019 5.110 5.220 5.050 5.200 137,600 +0.10(+1.96%)
Jan 17, 2019 4.730 5.200 4.730 5.100 167,795 +0.34(+7.14%)
Jan 16, 2019 4.600 4.824 4.600 4.760 272,381 -0.02(-0.42%)
Jan 15, 2019 4.780 4.860 4.747 4.780 80,139 +0.02(+0.42%)
Jan 14, 2019 4.750 4.800 4.640 4.760 140,185 +0.01(+0.21%)
Jan 11, 2019 4.750 4.800 4.690 4.750 156,300 -0.02(-0.42%)
Jan 10, 2019 4.470 4.790 4.430 4.770 153,507 +0.28(+6.24%)
Jan 09, 2019 4.380 4.520 4.340 4.490 266,257 +0.12(+2.75%)
Jan 08, 2019 4.250 4.370 4.170 4.370 226,463 +0.15(+3.55%)
Jan 07, 2019 4.270 4.450 4.140 4.220 760,678 +0.01(+0.24%)
Jan 04, 2019 4.190 4.290 4.120 4.210 245,900 +0.10(+2.43%)
Jan 03, 2019 4.210 4.280 4.110 4.110 139,974 -0.15(-3.52%)
Jan 02, 2019 4.190 4.340 4.170 4.260 105,073 +0.01(+0.24%)
Dec 31, 2018 4.170 4.290 4.130 4.250 93,900 +0.07(+1.67%)
Dec 28, 2018 4.160 4.400 4.110 4.180 97,500 +0.02(+0.48%)
Dec 27, 2018 4.080 4.220 4.060 4.160 109,848 +0.00(+0.00%)
Dec 26, 2018 4.110 4.190 4.060 4.160 107,680 +0.01(+0.24%)
Dec 24, 2018 4.110 4.270 4.090 4.150 83,100 +0.04(+0.97%)
Dec 21, 2018 4.500 4.510 4.100 4.110 316,600 -0.40(-8.87%)
Dec 20, 2018 4.550 4.700 4.440 4.510 286,643 -0.09(-1.96%)
Dec 19, 2018 4.500 4.840 4.440 4.600 385,728 +0.11(+2.45%)
Dec 18, 2018 4.590 4.740 4.480 4.490 424,416 -0.04(-0.88%)
Dec 17, 2018 4.730 4.750 4.520 4.530 206,596 -0.20(-4.23%)
Dec 14, 2018 4.820 4.910 4.700 4.730 146,000 -0.09(-1.87%)
Dec 13, 2018 5.060 5.160 4.800 4.820 314,372 -0.26(-5.12%)
Dec 12, 2018 5.120 5.230 5.060 5.080 236,817 +0.01(+0.20%)
Dec 11, 2018 5.090 5.110 5.010 5.070 121,361 +0.10(+2.01%)
Dec 10, 2018 5.010 5.110 4.870 4.970 114,560 -0.08(-1.58%)
Dec 07, 2018 5.120 5.220 4.990 5.050 125,800 -0.12(-2.32%)
Dec 06, 2018 5.180 5.270 5.110 5.170 183,546 -0.02(-0.39%)
Dec 04, 2018 5.440 5.455 5.130 5.190 482,000 -0.26(-4.77%)
Dec 03, 2018 5.440 5.510 5.360 5.450 134,638 +0.01(+0.18%)
Nov 30, 2018 5.370 5.440 5.330 5.440 140,600 +0.04(+0.74%)
Nov 29, 2018 5.550 5.630 5.330 5.400 194,469 -0.15(-2.70%)
Nov 28, 2018 5.550 5.630 5.500 5.550 185,694 +0.04(+0.73%)
Nov 27, 2018 5.560 5.630 5.490 5.510 252,243 -0.08(-1.43%)
Nov 26, 2018 5.740 5.760 5.470 5.590 211,489 -0.08(-1.41%)
Nov 23, 2018 5.700 5.760 5.650 5.670 79,900 -0.08(-1.39%)
Nov 21, 2018 5.750 5.750 5.750 0 +0.10(+1.77%)
Nov 20, 2018 5.700 5.830 5.550 5.650 130,257 -0.17(-2.92%)
Nov 19, 2018 5.980 6.040 5.810 5.820 130,678 -0.16(-2.68%)
Nov 16, 2018 6.050 6.150 5.870 5.980 172,000 -0.12(-1.97%)
Nov 15, 2018 5.850 6.140 5.810 6.100 254,037 +0.19(+3.21%)
Nov 14, 2018 6.020 6.070 5.800 5.910 261,980 -0.11(-1.83%)
Nov 13, 2018 5.880 6.100 5.850 6.020 649,251 +0.22(+3.79%)
Nov 12, 2018 5.700 6.000 5.700 5.800 226,316 +0.11(+1.93%)
Nov 09, 2018 5.620 5.910 5.440 5.690 282,300 +0.33(+6.16%)
Nov 08, 2018 5.320 5.390 5.240 5.360 241,948 +0.05(+0.94%)
Nov 07, 2018 5.190 5.330 5.190 5.310 133,909 +0.09(+1.72%)
Nov 06, 2018 5.260 5.280 5.155 5.220 143,041 -0.01(-0.19%)
Nov 05, 2018 5.400 5.400 5.230 5.230 113,812 -0.18(-3.33%)
Nov 02, 2018 5.430 5.510 5.375 5.410 131,800 -0.04(-0.73%)
Nov 01, 2018 5.440 5.520 5.220 5.450 158,875 +0.01(+0.18%)
Oct 31, 2018 5.570 5.670 5.320 5.440 155,581 -0.11(-1.98%)
Oct 30, 2018 5.160 5.560 5.160 5.550 246,481 +0.34(+6.53%)
Oct 29, 2018 5.320 5.440 5.160 5.210 257,487 -0.11(-2.07%)
Oct 26, 2018 5.330 5.440 5.130 5.320 220,500 +0.00(+0.00%)
Oct 25, 2018 5.210 5.350 5.190 5.320 124,012 +0.15(+2.90%)
Oct 24, 2018 5.210 5.330 5.145 5.170 253,406 -0.07(-1.34%)
Oct 23, 2018 5.110 5.250 5.040 5.240 155,097 +0.01(+0.19%)
Oct 22, 2018 5.050 5.240 5.000 5.230 130,748 +0.12(+2.35%)
Oct 19, 2018 5.060 5.240 5.060 5.110 142,000 -0.01(-0.20%)
Oct 18, 2018 5.330 5.360 5.080 5.120 676,339 -0.19(-3.58%)
Oct 17, 2018 5.440 5.440 5.265 5.310 156,033 -0.17(-3.10%)
Oct 16, 2018 5.170 5.540 5.130 5.480 466,397 +0.29(+5.59%)
Oct 15, 2018 5.170 5.240 5.050 5.190 486,517 -0.03(-0.57%)
Oct 12, 2018 5.140 5.220 5.065 5.220 301,300 +0.10(+1.95%)
Oct 11, 2018 5.410 5.510 5.080 5.120 300,633 -0.36(-6.57%)
Oct 10, 2018 5.840 5.840 5.480 5.480 335,499 -0.32(-5.52%)
Oct 09, 2018 5.770 5.835 5.730 5.800 567,724 +0.00(+0.00%)
Oct 08, 2018 5.670 5.850 5.580 5.800 232,419 +0.13(+2.29%)
Oct 05, 2018 5.890 5.890 5.600 5.670 402,100 -0.17(-2.91%)
Oct 04, 2018 5.740 5.880 5.710 5.840 309,605 +0.05(+0.86%)
Oct 03, 2018 5.580 5.820 5.560 5.790 301,459 +0.25(+4.51%)
Oct 02, 2018 6.000 6.090 5.520 5.540 510,293 -0.36(-6.10%)
Oct 01, 2018 5.920 6.050 5.865 5.900 655,536 -0.01(-0.17%)
Sep 28, 2018 5.620 5.940 5.450 5.910 786,700 +0.30(+5.35%)
Sep 27, 2018 5.600 5.655 5.433 5.610 318,594 +0.05(+0.90%)
Sep 26, 2018 5.460 5.560 5.310 5.560 252,634 +0.07(+1.28%)
Sep 25, 2018 5.500 5.530 5.430 5.490 360,588 -0.01(-0.18%)
Sep 24, 2018 5.520 5.520 5.350 5.500 421,132 +0.10(+1.85%)
Sep 21, 2018 5.500 5.600 5.380 5.400 468,400 -0.12(-2.17%)
Sep 20, 2018 5.650 5.650 5.450 5.520 350,095 -0.10(-1.78%)
Sep 19, 2018 5.500 5.650 5.400 5.620 504,983 +0.23(+4.27%)
Sep 18, 2018 5.320 5.420 5.250 5.390 442,574 +0.09(+1.70%)
Sep 17, 2018 5.340 5.380 5.200 5.300 765,604 +0.15(+2.91%)
Sep 14, 2018 5.290 5.400 4.990 5.150 1,107,800 +0.55(+11.96%)
Sep 13, 2018 4.570 4.670 4.510 4.600 297,028 +0.07(+1.55%)
Sep 12, 2018 4.400 4.580 4.400 4.530 178,928 +0.13(+2.95%)
Sep 11, 2018 4.560 4.570 4.400 4.400 211,258 -0.16(-3.51%)
Sep 10, 2018 4.510 4.725 4.490 4.560 200,395 +0.08(+1.79%)
Sep 07, 2018 4.420 4.510 4.365 4.480 239,800 +0.11(+2.52%)
Sep 06, 2018 4.260 4.370 4.260 4.370 310,209 +0.09(+2.10%)
Sep 05, 2018 4.250 4.310 4.250 4.280 26,311 +0.04(+0.94%)
Sep 04, 2018 4.310 4.360 4.210 4.240 101,422 -0.11(-2.53%)
Aug 31, 2018 4.350 4.350 4.350 0 +0.10(+2.35%)
Aug 30, 2018 4.310 4.374 4.240 4.250 122,119 -0.05(-1.16%)
Aug 29, 2018 4.300 4.310 4.240 4.300 168,730 +0.02(+0.47%)
Aug 28, 2018 4.280 4.310 4.211 4.280 31,551 -0.01(-0.23%)
Aug 27, 2018 4.300 4.350 4.260 4.290 74,343 +0.05(+1.18%)
Aug 24, 2018 4.180 4.280 4.180 4.240 84,000 +0.05(+1.19%)
Aug 23, 2018 4.200 4.240 4.190 4.190 159,909 +0.00(+0.00%)
Aug 22, 2018 4.170 4.250 4.160 4.190 288,648 +0.01(+0.24%)
Aug 21, 2018 4.210 4.220 4.160 4.180 49,092 +0.01(+0.24%)
Aug 20, 2018 4.120 4.210 4.096 4.170 85,606 +0.04(+0.97%)
Aug 17, 2018 4.070 4.170 4.070 4.130 97,800 +0.01(+0.24%)
Aug 16, 2018 4.070 4.120 4.070 4.120 30,282 +0.04(+0.98%)
Aug 15, 2018 4.110 4.150 4.040 4.080 52,974 -0.03(-0.73%)
Aug 14, 2018 4.170 4.190 4.020 4.110 272,736 -0.06(-1.44%)
Aug 13, 2018 4.150 4.200 4.040 4.170 91,458 +0.04(+0.97%)
Aug 10, 2018 4.050 4.150 4.005 4.130 46,700 +0.06(+1.47%)
Aug 09, 2018 4.150 4.150 4.050 4.070 40,844 -0.04(-0.97%)
Aug 08, 2018 4.110 4.170 4.090 4.110 41,404 -0.03(-0.72%)
Aug 07, 2018 4.070 4.150 4.070 4.140 57,408 +0.05(+1.22%)
Aug 06, 2018 4.080 4.120 4.010 4.090 54,674 -0.02(-0.49%)
Aug 03, 2018 4.120 4.130 4.020 4.110 63,700 +0.00(+0.00%)
Aug 02, 2018 4.069 4.125 4.040 4.110 39,562 +0.09(+2.24%)
Aug 01, 2018 3.960 4.040 3.950 4.020 34,659 +0.03(+0.75%)
Jul 31, 2018 3.970 4.030 3.970 3.990 49,622 +0.05(+1.27%)
Jul 30, 2018 3.960 3.990 3.930 3.940 56,467 +0.01(+0.25%)
Jul 27, 2018 4.020 4.050 3.930 3.930 102,600 -0.06(-1.50%)
Jul 26, 2018 4.010 4.050 3.988 3.990 36,902 -0.02(-0.50%)
Jul 25, 2018 4.050 4.060 3.980 4.010 74,811 -0.05(-1.23%)
Jul 24, 2018 4.250 4.300 4.060 4.060 72,117 -0.20(-4.69%)
Jul 23, 2018 4.180 4.350 4.180 4.260 116,914 +0.03(+0.71%)
Jul 20, 2018 4.200 4.260 4.190 4.230 77,897 +0.01(+0.24%)
Jul 19, 2018 4.190 4.240 4.160 4.220 47,770 +0.03(+0.72%)
Jul 18, 2018 4.170 4.240 4.100 4.190 64,846 +0.01(+0.24%)
Jul 17, 2018 4.040 4.205 4.040 4.180 71,094 +0.11(+2.70%)
Jul 16, 2018 4.250 4.270 4.040 4.070 109,266 -0.18(-4.24%)
Jul 13, 2018 4.140 4.250 4.138 4.250 106,493 +0.14(+3.41%)
Jul 12, 2018 4.080 4.150 4.040 4.110 84,339 +0.03(+0.74%)
Jul 11, 2018 4.055 4.090 4.050 4.080 68,804 +0.03(+0.74%)
Jul 10, 2018 4.010 4.090 4.010 4.050 677,342 +0.02(+0.50%)
Jul 09, 2018 4.000 4.050 3.980 4.030 254,241 +0.03(+0.75%)
Jul 06, 2018 3.990 4.070 3.960 4.000 47,905 -0.01(-0.25%)
Jul 05, 2018 4.000 4.090 3.990 4.010 146,568 +0.00(+0.00%)
Jul 03, 2018 4.010 4.010 4.010 0 +0.03(+0.75%)
Jul 02, 2018 3.900 3.990 3.870 3.980 56,116 +0.07(+1.79%)
Jun 29, 2018 3.930 4.000 3.910 3.910 46,801 -0.05(-1.26%)
Jun 28, 2018 3.830 3.960 3.830 3.960 71,152 +0.10(+2.59%)
Jun 27, 2018 3.950 3.960 3.840 3.860 101,916 -0.12(-3.02%)
Jun 26, 2018 4.050 4.050 3.890 3.980 135,967 -0.09(-2.21%)
Jun 25, 2018 3.870 4.140 3.850 4.070 292,568 +0.19(+4.90%)
Jun 22, 2018 4.070 4.092 3.880 3.880 970,672 -0.14(-3.48%)
Jun 21, 2018 4.090 4.120 3.940 4.020 83,937 -0.05(-1.23%)
Jun 20, 2018 4.140 4.200 3.938 4.070 245,765 -0.07(-1.69%)
Jun 19, 2018 4.140 4.180 4.010 4.140 52,994 +0.01(+0.24%)
Jun 18, 2018 4.090 4.190 4.090 4.130 66,283 +0.03(+0.73%)
Jun 15, 2018 4.200 4.090 4.100 126,253 -0.02(-0.49%)
Jun 14, 2018 4.160 4.220 4.120 4.120 42,389 -0.01(-0.24%)
Jun 13, 2018 4.110 4.230 4.110 4.130 108,194 -0.03(-0.72%)
Jun 12, 2018 4.130 4.199 4.080 4.160 62,580 +0.00(+0.00%)
Jun 11, 2018 4.170 4.210 4.140 4.160 100,553 -0.01(-0.24%)
Jun 08, 2018 4.170 4.210 4.140 4.170 42,012 +0.01(+0.24%)
Jun 07, 2018 4.090 4.200 4.090 4.160 40,153 +0.04(+0.97%)
Jun 06, 2018 4.090 4.120 88,564 -0.07(-1.67%)
Jun 05, 2018 4.060 4.190 4.000 4.190 39,180 +0.13(+3.20%)
Jun 04, 2018 4.130 4.210 4.050 4.060 70,973 -0.05(-1.22%)
Jun 01, 2018 4.060 4.110 4.050 4.110 35,980 +0.06(+1.48%)
May 31, 2018 4.100 4.100 4.000 4.050 37,554 -0.05(-1.22%)
May 30, 2018 4.080 4.140 4.070 4.100 45,644 +0.04(+0.99%)
May 29, 2018 3.960 4.070 3.960 4.060 35,510 +0.02(+0.50%)
May 25, 2018 4.040 4.040 4.040 0 -0.02(-0.49%)
May 24, 2018 4.050 4.100 4.030 4.060 23,218 -0.02(-0.49%)
May 23, 2018 4.070 4.100 4.010 4.080 16,894 +0.02(+0.49%)
May 22, 2018 4.080 4.180 4.000 4.060 333,853 -0.08(-1.93%)
May 21, 2018 3.980 4.141 3.980 4.140 206,586 +0.13(+3.24%)
May 18, 2018 4.120 4.120 3.880 4.010 173,028 -0.07(-1.72%)
May 17, 2018 3.790 4.080 3.790 4.080 346,800 +0.33(+8.80%)
May 16, 2018 3.750 3.820 3.730 3.750 63,332 +0.03(+0.81%)
May 15, 2018 3.760 3.808 3.680 3.720 71,108 -0.08(-2.11%)
May 14, 2018 3.820 3.830 3.730 3.800 50,056 +0.01(+0.26%)
May 11, 2018 3.750 3.830 3.711 3.790 63,564 +0.05(+1.34%)
May 10, 2018 3.770 3.790 3.700 3.740 41,733 -0.03(-0.80%)
May 09, 2018 3.750 3.780 3.670 3.770 93,132 -0.01(-0.26%)
May 08, 2018 3.700 3.780 3.690 3.780 45,965 +0.06(+1.61%)
May 07, 2018 3.750 3.750 3.660 3.720 52,505 -0.04(-1.06%)
May 04, 2018 3.650 3.760 3.620 3.760 103,411 +0.07(+1.90%)
May 03, 2018 3.660 3.710 3.580 3.690 57,360 -0.01(-0.27%)
May 02, 2018 3.590 3.720 3.540 3.700 26,046 +0.13(+3.64%)
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.