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

Cowen Group Inc (NQ: COWN )

38.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 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, 2020 15.21 15.87 15.21 15.67 607,804 +0.39(+2.56%)
Jun 29, 2020 15.17 15.31 14.90 15.28 270,023 +0.30(+2.03%)
Jun 26, 2020 15.09 15.57 14.92 14.98 772,558 -0.25(-1.65%)
Jun 25, 2020 14.84 15.28 14.77 15.23 331,137 +0.27(+1.81%)
Jun 24, 2020 14.86 15.19 14.54 14.96 329,219 -0.06(-0.39%)
Jun 23, 2020 15.09 15.33 14.85 15.02 311,946 +0.32(+2.20%)
Jun 22, 2020 14.32 14.98 13.97 14.69 1,140,231 +0.48(+3.37%)
Jun 19, 2020 14.24 14.32 13.98 14.21 563,026 +0.16(+1.17%)
Jun 18, 2020 13.84 14.35 13.80 14.05 254,621 +0.00(+0.00%)
Jun 17, 2020 14.36 14.36 13.82 14.05 204,095 -0.31(-2.15%)
Jun 16, 2020 14.37 14.71 14.18 14.36 342,321 +0.56(+4.06%)
Jun 15, 2020 13.21 14.10 13.04 13.80 309,241 +0.11(+0.78%)
Jun 12, 2020 13.83 13.97 13.22 13.69 215,116 +0.43(+3.21%)
Jun 11, 2020 13.39 13.89 13.21 13.27 348,616 -0.99(-6.92%)
Jun 10, 2020 14.94 14.94 14.18 14.25 296,126 -0.76(-5.09%)
Jun 09, 2020 14.18 15.32 14.05 15.02 334,211 +0.56(+3.88%)
Jun 08, 2020 14.09 14.77 14.09 14.46 499,579 +0.21(+1.49%)
Jun 05, 2020 13.73 14.41 13.73 14.24 361,871 +0.76(+5.67%)
Jun 04, 2020 13.33 13.54 13.02 13.48 279,954 +0.08(+0.58%)
Jun 03, 2020 12.90 13.75 12.90 13.40 266,039 +0.67(+5.24%)
Jun 02, 2020 12.60 12.98 12.57 12.73 196,282 +0.12(+0.92%)
Jun 01, 2020 12.66 12.77 12.37 12.62 178,985 -0.02(-0.15%)
May 29, 2020 12.47 12.76 12.10 12.64 353,804 -0.04(-0.31%)
May 28, 2020 13.24 13.68 12.61 12.68 266,443 -0.72(-5.40%)
May 27, 2020 13.19 13.72 13.16 13.40 570,836 +0.41(+3.19%)
May 26, 2020 13.25 13.66 12.95 12.98 651,643 +0.24(+1.89%)
May 22, 2020 12.61 12.86 12.45 12.74 169,402 +0.12(+0.92%)
May 21, 2020 12.34 12.77 11.56 12.63 327,588 +0.23(+1.87%)
May 20, 2020 12.23 12.60 12.08 12.40 324,110 +0.40(+3.29%)
May 19, 2020 11.88 12.29 11.58 12.00 378,132 +0.03(+0.24%)
May 18, 2020 11.87 12.18 11.75 11.97 492,773 +0.63(+5.52%)
May 15, 2020 10.94 11.51 10.91 11.35 350,734 +0.40(+3.61%)
May 14, 2020 10.19 10.98 10.17 10.95 267,066 +0.50(+4.80%)
May 13, 2020 10.53 10.54 9.920 10.45 290,623 -0.20(-1.90%)
May 12, 2020 10.85 10.87 10.55 10.65 212,585 -0.13(-1.25%)
May 11, 2020 10.87 10.96 10.59 10.79 257,101 -0.35(-3.12%)
May 08, 2020 10.77 11.30 10.77 11.13 351,046 +0.57(+5.38%)
May 07, 2020 10.23 10.57 10.11 10.57 338,265 +0.49(+4.88%)
May 06, 2020 10.20 10.31 9.919 10.07 189,743 -0.12(-1.13%)
May 05, 2020 10.14 10.66 10.14 10.19 322,124 -0.03(-0.28%)
May 04, 2020 10.22 10.83 9.765 10.22 301,838 -0.16(-1.58%)
May 01, 2020 10.35 10.57 10.17 10.38 669,829 -0.17(-1.64%)
Apr 30, 2020 9.476 10.77 9.476 10.56 721,836 +0.62(+6.21%)
Apr 29, 2020 9.399 10.05 9.158 9.939 576,460 +0.40(+4.14%)
Apr 28, 2020 9.958 10.08 9.505 9.543 307,651 -0.14(-1.49%)
Apr 27, 2020 9.158 9.755 8.984 9.688 645,782 +0.59(+6.46%)
Apr 24, 2020 9.071 9.187 8.656 9.100 159,132 +0.07(+0.75%)
Apr 23, 2020 8.946 9.331 8.849 9.032 159,163 +0.16(+1.85%)
Apr 22, 2020 8.753 9.216 8.589 8.869 301,444 +0.35(+4.07%)
Apr 21, 2020 8.656 8.898 8.157 8.522 405,666 -0.43(-4.84%)
Apr 20, 2020 9.476 9.678 8.888 8.955 283,189 -0.79(-8.11%)
Apr 17, 2020 9.408 10.04 9.312 9.746 431,338 +0.66(+7.21%)
Apr 16, 2020 9.032 9.110 8.656 9.090 181,394 +0.00(+0.00%)
Apr 15, 2020 8.898 9.245 8.724 9.090 208,565 -0.18(-1.98%)
Apr 14, 2020 9.023 9.418 8.859 9.273 228,592 +0.37(+4.11%)
Apr 13, 2020 9.302 9.447 8.734 8.907 229,351 -0.43(-4.64%)
Apr 09, 2020 9.900 10.25 8.869 9.341 577,607 -0.37(-3.77%)
Apr 08, 2020 9.505 9.996 9.351 9.707 531,738 +0.39(+4.14%)
Apr 07, 2020 9.698 9.821 9.225 9.322 326,215 +0.05(+0.52%)
Apr 06, 2020 9.032 9.428 9.032 9.273 227,682 +0.62(+7.13%)
Apr 03, 2020 8.724 8.907 8.425 8.656 412,043 -0.07(-0.77%)
Apr 02, 2020 8.830 9.023 8.242 8.724 261,105 -0.04(-0.44%)
Apr 01, 2020 8.907 9.071 8.628 8.763 252,643 -0.55(-5.90%)
Mar 31, 2020 9.225 9.563 8.878 9.312 419,070 +0.06(+0.63%)
Mar 30, 2020 9.264 9.273 8.579 9.254 317,591 -0.02(-0.21%)
Mar 27, 2020 8.820 9.649 8.396 9.273 488,705 -0.03(-0.31%)
Mar 26, 2020 8.734 10.13 8.685 9.302 684,704 +0.75(+8.79%)
Mar 25, 2020 7.712 9.177 7.712 8.550 734,423 +0.90(+11.71%)
Mar 24, 2020 6.642 7.914 6.642 7.654 443,834 +1.38(+21.97%)
Mar 23, 2020 6.478 6.642 6.141 6.275 868,621 -0.04(-0.61%)
Mar 20, 2020 6.198 7.307 6.112 6.314 761,637 +0.05(+0.77%)
Mar 19, 2020 6.006 6.353 5.543 6.266 1,263,799 +0.14(+2.36%)
Mar 18, 2020 7.413 7.760 5.938 6.121 614,670 -1.75(-22.28%)
Mar 17, 2020 8.348 8.420 6.962 7.876 960,010 -0.33(-4.00%)
Mar 16, 2020 8.589 8.734 7.808 8.203 850,993 -1.34(-14.04%)
Mar 13, 2020 9.996 10.20 9.148 9.543 820,248 +0.06(+0.61%)
Mar 12, 2020 10.45 10.85 9.437 9.486 378,824 -1.72(-15.32%)
Mar 11, 2020 11.50 11.79 11.08 11.20 473,020 -0.54(-4.60%)
Mar 10, 2020 11.62 12.00 10.93 11.74 339,616 +0.45(+4.01%)
Mar 09, 2020 12.52 12.63 11.24 11.29 458,618 -2.19(-16.24%)
Mar 06, 2020 13.83 14.03 13.24 13.48 364,116 -0.80(-5.60%)
Mar 05, 2020 14.32 14.45 14.15 14.28 581,769 -0.47(-3.20%)
Mar 04, 2020 14.84 14.85 14.31 14.75 297,478 +0.13(+0.86%)
Mar 03, 2020 14.85 15.03 14.33 14.62 257,667 -0.26(-1.75%)
Mar 02, 2020 14.46 14.91 14.23 14.88 271,554 +0.45(+3.14%)
Feb 28, 2020 14.13 14.59 14.12 14.43 611,840 -0.21(-1.45%)
Feb 27, 2020 14.87 15.15 14.59 14.64 371,110 -0.45(-2.99%)
Feb 26, 2020 15.09 15.23 15.02 15.09 242,831 +0.10(+0.64%)
Feb 25, 2020 15.81 15.81 14.97 15.00 328,206 -0.81(-5.11%)
Feb 24, 2020 15.61 16.03 15.48 15.81 257,857 -0.50(-3.07%)
Feb 21, 2020 16.47 16.49 16.30 16.31 255,761 -0.18(-1.11%)
Feb 20, 2020 16.72 16.90 16.45 16.49 172,999 -0.31(-1.83%)
Feb 19, 2020 16.53 16.90 16.53 16.80 150,828 +0.27(+1.63%)
Feb 18, 2020 16.42 16.63 16.42 16.53 224,884 +0.07(+0.41%)
Feb 14, 2020 16.53 16.71 16.39 16.46 265,642 -0.09(-0.52%)
Feb 13, 2020 16.71 17.08 16.21 16.55 917,928 -0.30(-1.77%)
Feb 12, 2020 17.09 17.59 16.72 16.84 497,714 +0.33(+1.98%)
Feb 11, 2020 16.50 16.65 16.01 16.52 235,354 +0.10(+0.59%)
Feb 10, 2020 16.09 16.56 16.03 16.42 336,319 +0.31(+1.94%)
Feb 07, 2020 15.83 16.16 15.78 16.11 213,012 +0.18(+1.12%)
Feb 06, 2020 16.24 16.27 15.66 15.93 134,228 -0.18(-1.13%)
Feb 05, 2020 15.96 16.29 15.94 16.11 252,415 +0.32(+2.01%)
Feb 04, 2020 15.96 16.02 15.56 15.80 204,709 +0.10(+0.61%)
Feb 03, 2020 15.53 15.84 15.53 15.70 178,647 +0.25(+1.62%)
Jan 31, 2020 15.49 15.73 15.41 15.45 320,871 -0.12(-0.74%)
Jan 30, 2020 15.52 15.62 15.40 15.57 234,135 -0.05(-0.31%)
Jan 29, 2020 15.54 15.79 15.45 15.61 149,967 +0.08(+0.50%)
Jan 28, 2020 15.58 15.59 15.45 15.54 146,328 +0.06(+0.37%)
Jan 27, 2020 15.37 15.63 15.31 15.48 147,287 -0.35(-2.19%)
Jan 24, 2020 16.09 16.20 15.73 15.83 144,054 -0.27(-1.67%)
Jan 23, 2020 15.96 16.12 15.74 16.09 330,006 +0.14(+0.90%)
Jan 22, 2020 15.70 15.97 15.70 15.95 239,583 +0.37(+2.38%)
Jan 21, 2020 15.69 15.72 15.57 15.58 217,457 -0.21(-1.31%)
Jan 17, 2020 16.17 16.18 15.75 15.79 187,842 -0.25(-1.56%)
Jan 16, 2020 15.72 16.21 15.70 16.04 205,128 +0.38(+2.39%)
Jan 15, 2020 15.52 15.79 15.48 15.66 171,311 -0.01(-0.09%)
Jan 14, 2020 15.82 15.97 15.60 15.68 216,164 -0.21(-1.30%)
Jan 13, 2020 15.66 15.93 15.61 15.88 133,172 +0.19(+1.23%)
Jan 10, 2020 15.89 15.98 15.67 15.69 163,504 -0.22(-1.39%)
Jan 09, 2020 15.93 16.06 15.77 15.91 123,638 +0.01(+0.06%)
Jan 08, 2020 15.23 15.95 15.23 15.90 325,032 +0.67(+4.42%)
Jan 07, 2020 15.19 15.34 15.12 15.23 159,480 +0.05(+0.32%)
Jan 06, 2020 14.94 15.24 14.89 15.18 88,974 +0.11(+0.70%)
Jan 03, 2020 15.05 15.24 14.97 15.08 111,602 -0.18(-1.20%)
Jan 02, 2020 15.35 15.41 15.13 15.26 122,559 +0.12(+0.76%)
Dec 31, 2019 15.00 15.21 14.89 15.14 244,943 +0.08(+0.51%)
Dec 30, 2019 15.08 15.44 15.02 15.07 167,385 +0.05(+0.32%)
Dec 27, 2019 15.09 15.13 14.98 15.02 130,636 -0.02(-0.13%)
Dec 26, 2019 14.98 15.04 14.95 15.04 121,002 +0.04(+0.26%)
Dec 24, 2019 15.06 15.15 14.89 15.00 116,179 -0.07(-0.48%)
Dec 23, 2019 15.74 15.74 14.96 15.07 268,731 -0.73(-4.60%)
Dec 20, 2019 15.51 15.99 15.30 15.80 564,255 +0.32(+2.05%)
Dec 19, 2019 15.14 15.52 15.12 15.48 284,589 +0.34(+2.22%)
Dec 18, 2019 15.28 15.47 15.09 15.14 543,513 -0.13(-0.88%)
Dec 17, 2019 15.25 15.32 14.85 15.28 437,706 +0.03(+0.19%)
Dec 16, 2019 14.92 15.51 14.92 15.25 804,150 +0.38(+2.59%)
Dec 13, 2019 14.92 15.12 14.69 14.86 217,693 -0.06(-0.39%)
Dec 12, 2019 14.74 15.13 14.74 14.92 239,967 +0.21(+1.44%)
Dec 11, 2019 14.62 14.72 14.43 14.71 192,501 +0.16(+1.12%)
Dec 10, 2019 14.49 14.62 14.42 14.55 184,734 +0.05(+0.33%)
Dec 09, 2019 14.57 14.61 14.35 14.50 310,597 -0.08(-0.53%)
Dec 06, 2019 14.53 14.71 14.47 14.58 162,255 +0.11(+0.73%)
Dec 05, 2019 14.57 14.57 14.37 14.47 136,233 -0.08(-0.53%)
Dec 04, 2019 14.36 14.65 14.36 14.55 173,052 +0.18(+1.27%)
Dec 03, 2019 14.40 14.42 14.21 14.36 172,898 -0.14(-0.99%)
Dec 02, 2019 14.80 14.86 14.48 14.51 146,919 -0.22(-1.50%)
Nov 29, 2019 14.93 14.93 14.54 14.73 88,824 -0.23(-1.54%)
Nov 27, 2019 14.85 14.98 14.79 14.96 238,391 +0.19(+1.30%)
Nov 26, 2019 14.87 14.97 14.67 14.77 139,584 -0.12(-0.78%)
Nov 25, 2019 14.59 14.94 14.54 14.88 182,066 +0.35(+2.42%)
Nov 22, 2019 14.41 14.69 14.41 14.53 105,778 +0.11(+0.77%)
Nov 21, 2019 14.54 14.61 14.26 14.42 129,399 -0.02(-0.13%)
Nov 20, 2019 14.59 14.74 14.42 14.44 210,647 -0.31(-2.09%)
Nov 19, 2019 14.53 14.76 14.40 14.75 183,972 +0.33(+2.27%)
Nov 18, 2019 14.19 14.43 14.09 14.42 209,700 +0.14(+1.01%)
Nov 15, 2019 14.21 14.41 14.21 14.28 127,724 +0.10(+0.68%)
Nov 14, 2019 14.16 14.28 14.15 14.18 145,430 -0.02(-0.14%)
Nov 13, 2019 14.49 14.51 14.17 14.20 106,332 -0.43(-2.96%)
Nov 12, 2019 14.55 14.66 14.49 14.63 122,811 +0.11(+0.73%)
Nov 11, 2019 14.36 14.57 14.32 14.53 266,103 +0.07(+0.47%)
Nov 08, 2019 14.57 14.64 14.37 14.46 160,175 -0.12(-0.86%)
Nov 07, 2019 14.90 15.04 14.52 14.59 117,011 -0.13(-0.91%)
Nov 06, 2019 14.79 14.81 14.52 14.72 354,995 -0.09(-0.58%)
Nov 05, 2019 15.00 15.10 14.76 14.81 111,384 -0.06(-0.39%)
Nov 04, 2019 14.78 15.09 14.75 14.86 166,685 +0.15(+1.05%)
Nov 01, 2019 14.54 14.89 14.54 14.71 213,428 +0.32(+2.20%)
Oct 31, 2019 14.34 14.40 14.13 14.39 152,653 -0.03(-0.20%)
Oct 30, 2019 14.57 14.59 14.17 14.42 207,205 -0.18(-1.22%)
Oct 29, 2019 14.55 14.76 14.48 14.60 232,640 +0.03(+0.23%)
Oct 28, 2019 14.31 14.58 14.31 14.57 265,949 +0.25(+1.75%)
Oct 25, 2019 14.09 14.40 14.04 14.32 199,491 +0.22(+1.57%)
Oct 24, 2019 14.31 14.31 13.67 14.09 317,653 +0.25(+1.81%)
Oct 23, 2019 13.66 14.00 13.58 13.84 225,696 +0.16(+1.19%)
Oct 22, 2019 13.79 13.90 13.65 13.68 81,685 -0.13(-0.97%)
Oct 21, 2019 13.82 14.03 13.73 13.82 158,288 +0.12(+0.84%)
Oct 18, 2019 13.59 13.73 13.57 13.70 101,721 +0.04(+0.28%)
Oct 17, 2019 13.54 13.73 13.46 13.66 111,533 +0.17(+1.25%)
Oct 16, 2019 13.80 13.81 13.49 13.49 138,097 -0.24(-1.75%)
Oct 15, 2019 13.66 13.94 13.47 13.73 215,291 +0.17(+1.28%)
Oct 14, 2019 13.57 13.64 13.39 13.56 134,574 -0.15(-1.09%)
Oct 11, 2019 13.73 13.92 13.70 13.71 249,832 +0.22(+1.64%)
Oct 10, 2019 13.62 13.71 13.41 13.49 359,412 +0.00(+0.00%)
Oct 09, 2019 13.27 13.56 13.20 13.49 343,455 +0.19(+1.41%)
Oct 08, 2019 13.38 13.43 13.03 13.30 239,985 -0.22(-1.60%)
Oct 07, 2019 13.33 13.74 13.26 13.52 204,849 +0.08(+0.57%)
Oct 04, 2019 13.58 13.65 13.32 13.44 347,602 -0.13(-0.99%)
Oct 03, 2019 13.58 13.69 13.04 13.58 832,692 -0.26(-1.88%)
Oct 02, 2019 14.30 14.36 13.79 13.84 500,836 -0.63(-4.39%)
Oct 01, 2019 14.81 14.90 14.42 14.47 251,507 -0.33(-2.21%)
Sep 30, 2019 14.74 15.00 14.64 14.80 179,955 +0.09(+0.59%)
Sep 27, 2019 15.00 15.03 14.67 14.71 181,289 -0.19(-1.29%)
Sep 26, 2019 14.98 15.11 14.83 14.90 194,044 -0.10(-0.64%)
Sep 25, 2019 14.97 15.07 14.74 15.00 249,372 +0.03(+0.19%)
Sep 24, 2019 15.35 15.35 14.91 14.97 368,646 -0.32(-2.08%)
Sep 23, 2019 15.46 15.47 15.27 15.29 164,220 -0.18(-1.18%)
Sep 20, 2019 15.34 15.56 15.27 15.47 361,331 +0.07(+0.44%)
Sep 19, 2019 15.59 15.69 15.34 15.40 174,183 -0.13(-0.87%)
Sep 18, 2019 15.45 15.63 15.31 15.54 136,415 +0.07(+0.44%)
Sep 17, 2019 15.35 15.61 15.25 15.47 143,825 +0.05(+0.31%)
Sep 16, 2019 15.70 15.84 15.40 15.42 223,325 -0.39(-2.49%)
Sep 13, 2019 15.97 16.01 15.58 15.82 167,976 -0.03(-0.18%)
Sep 12, 2019 15.91 15.98 15.59 15.84 197,198 -0.07(-0.42%)
Sep 11, 2019 15.96 15.98 15.59 15.91 239,615 +0.09(+0.55%)
Sep 10, 2019 15.48 15.87 15.26 15.83 230,604 +0.40(+2.62%)
Sep 09, 2019 15.00 15.48 15.00 15.42 275,796 +0.50(+3.35%)
Sep 06, 2019 15.11 15.20 14.89 14.92 147,070 -0.09(-0.58%)
Sep 05, 2019 14.95 15.23 14.88 15.01 371,990 +0.13(+0.90%)
Sep 04, 2019 14.81 14.93 14.63 14.87 205,705 +0.22(+1.51%)
Sep 03, 2019 14.90 15.08 14.65 14.65 224,231 -0.36(-2.37%)
Aug 30, 2019 15.24 15.30 14.93 15.01 155,079 -0.11(-0.70%)
Aug 29, 2019 14.96 15.30 14.85 15.11 251,763 +0.39(+2.68%)
Aug 28, 2019 14.51 14.87 14.37 14.72 229,921 +0.12(+0.79%)
Aug 27, 2019 14.89 14.99 14.36 14.60 276,929 -0.19(-1.30%)
Aug 26, 2019 14.72 14.94 14.50 14.80 294,806 +0.26(+1.79%)
Aug 23, 2019 15.34 15.34 14.50 14.54 352,386 -0.93(-6.03%)
Aug 22, 2019 15.78 15.93 15.22 15.47 211,969 -0.31(-1.95%)
Aug 21, 2019 16.00 16.00 15.53 15.78 234,877 -0.11(-0.67%)
Aug 20, 2019 15.71 16.00 15.71 15.88 210,928 +0.09(+0.55%)
Aug 19, 2019 15.96 16.06 15.71 15.80 164,162 +0.10(+0.61%)
Aug 16, 2019 15.38 15.72 15.38 15.70 139,165 +0.38(+2.45%)
Aug 15, 2019 15.19 15.45 15.07 15.33 184,949 +0.19(+1.27%)
Aug 14, 2019 14.99 15.37 14.78 15.13 319,251 -0.25(-1.63%)
Aug 13, 2019 15.47 15.93 15.36 15.38 472,314 -0.11(-0.68%)
Aug 12, 2019 15.97 15.97 15.47 15.49 177,808 -0.62(-3.82%)
Aug 09, 2019 16.31 16.36 16.06 16.10 200,947 -0.30(-1.82%)
Aug 08, 2019 16.00 16.42 15.90 16.40 481,597 +0.51(+3.21%)
Aug 07, 2019 15.92 16.12 15.64 15.89 166,376 -0.18(-1.14%)
Aug 06, 2019 16.01 16.25 15.84 16.08 236,389 +0.13(+0.84%)
Aug 05, 2019 16.22 16.33 15.87 15.94 381,944 -0.56(-3.38%)
Aug 02, 2019 16.61 16.69 16.27 16.50 187,010 -0.21(-1.27%)
Aug 01, 2019 16.88 17.05 16.64 16.71 368,351 -0.17(-1.03%)
Jul 31, 2019 17.25 17.49 16.87 16.88 244,065 -0.40(-2.34%)
Jul 30, 2019 16.84 17.38 16.84 17.29 312,588 +0.24(+1.41%)
Jul 29, 2019 17.44 17.44 16.63 17.05 336,573 -0.25(-1.45%)
Jul 26, 2019 16.55 17.65 16.55 17.30 750,641 +0.48(+2.86%)
Jul 25, 2019 16.67 16.83 16.33 16.82 397,042 +0.17(+1.04%)
Jul 24, 2019 15.83 16.66 15.56 16.64 631,314 +0.74(+4.66%)
Jul 23, 2019 15.54 16.02 15.45 15.90 419,275 +0.63(+4.16%)
Jul 22, 2019 15.50 15.66 15.25 15.27 410,646 -0.17(-1.12%)
Jul 19, 2019 15.13 15.54 14.92 15.44 359,043 +0.25(+1.65%)
Jul 18, 2019 14.80 15.28 14.59 15.19 407,289 +0.42(+2.86%)
Jul 17, 2019 14.65 14.97 14.52 14.77 386,575 +0.15(+1.05%)
Jul 16, 2019 14.91 14.92 14.59 14.61 307,565 -0.24(-1.62%)
Jul 15, 2019 15.04 15.14 14.81 14.85 416,262 -0.19(-1.28%)
Jul 12, 2019 15.44 15.50 14.94 15.05 328,984 -0.40(-2.61%)
Jul 11, 2019 15.67 15.82 15.39 15.45 195,810 -0.24(-1.53%)
Jul 10, 2019 15.86 15.86 15.59 15.69 171,283 -0.10(-0.61%)
Jul 09, 2019 15.84 15.88 15.63 15.79 119,212 -0.09(-0.54%)
Jul 08, 2019 16.13 16.13 15.77 15.87 182,016 -0.35(-2.13%)
Jul 05, 2019 16.31 16.39 16.02 16.22 153,623 -0.10(-0.59%)
Jul 03, 2019 16.29 16.39 16.14 16.32 93,817 +0.10(+0.59%)
Jul 02, 2019 16.34 16.39 16.04 16.22 222,603 -0.17(-1.06%)
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.