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

Zw Data Action Tech Inc (NQ: CNET )

0.8123 -0.0025 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2021 12.70 13.70 12.50 13.20 194,078 +0.30(+2.33%)
Mar 30, 2021 12.75 13.00 12.35 12.90 183,880 +0.15(+1.18%)
Mar 29, 2021 14.00 14.20 12.70 12.75 168,566 -0.85(-6.25%)
Mar 26, 2021 14.00 14.55 12.75 13.60 405,540 -0.10(-0.73%)
Mar 25, 2021 12.00 13.95 11.85 13.70 282,298 +0.40(+3.01%)
Mar 24, 2021 15.70 15.70 13.25 13.30 732,292 -1.75(-11.63%)
Mar 23, 2021 15.15 16.25 14.65 15.05 626,992 -0.35(-2.27%)
Mar 22, 2021 16.50 16.60 15.35 15.40 398,144 -0.70(-4.35%)
Mar 19, 2021 15.70 16.65 15.25 16.10 317,460 +0.40(+2.55%)
Mar 18, 2021 16.55 18.00 15.40 15.70 931,796 -1.10(-6.55%)
Mar 17, 2021 14.85 17.15 14.00 16.80 1,214,432 +1.35(+8.74%)
Mar 16, 2021 17.55 17.60 14.95 15.45 592,820 -2.95(-16.03%)
Mar 15, 2021 16.20 18.40 15.80 18.40 1,224,746 +2.70(+17.20%)
Mar 12, 2021 14.10 16.70 13.75 15.70 573,940 +0.85(+5.72%)
Mar 11, 2021 14.50 14.85 13.60 14.85 520,478 +0.70(+4.95%)
Mar 10, 2021 14.30 14.75 13.00 14.15 848,782 +0.55(+4.04%)
Mar 09, 2021 12.15 13.70 11.95 13.60 493,925 +2.40(+21.43%)
Mar 08, 2021 11.75 12.15 10.80 11.20 234,391 -0.60(-5.08%)
Mar 05, 2021 12.50 12.70 10.10 11.80 401,780 -0.50(-4.07%)
Mar 04, 2021 14.75 15.00 11.55 12.30 598,749 -2.95(-19.34%)
Mar 03, 2021 16.25 16.60 15.15 15.25 338,327 -0.40(-2.56%)
Mar 02, 2021 17.10 17.65 15.50 15.65 319,383 -0.50(-3.10%)
Mar 01, 2021 16.15 17.25 15.95 16.15 371,839 +0.80(+5.21%)
Feb 26, 2021 15.70 16.55 15.05 15.35 409,280 -0.70(-4.36%)
Feb 25, 2021 18.30 18.55 15.70 16.05 625,609 -1.95(-10.83%)
Feb 24, 2021 17.90 19.30 17.75 18.00 373,247 +1.20(+7.14%)
Feb 23, 2021 17.15 18.15 15.00 16.80 663,727 -3.50(-17.24%)
Feb 22, 2021 21.10 22.85 20.15 20.30 794,974 -2.70(-11.74%)
Feb 19, 2021 23.20 26.25 22.65 23.00 2,139,180 +0.60(+2.68%)
Feb 18, 2021 22.75 26.25 22.25 22.40 2,376,140 -8.55(-27.63%)
Feb 17, 2021 22.95 30.95 20.70 30.95 10,617,747 +13.60(+78.39%)
Feb 16, 2021 18.80 20.50 17.25 17.35 2,824,562 -2.20(-11.25%)
Feb 12, 2021 17.85 19.62 17.65 19.55 612,140 -0.15(-0.76%)
Feb 11, 2021 17.30 20.50 17.00 19.70 1,597,637 +2.20(+12.57%)
Feb 10, 2021 19.65 20.90 16.70 17.50 2,104,897 +1.15(+7.03%)
Feb 09, 2021 16.60 17.85 15.40 16.35 1,329,002 +1.55(+10.47%)
Feb 08, 2021 14.70 15.80 14.05 14.80 1,541,168 +1.50(+11.28%)
Feb 05, 2021 13.05 14.14 12.65 13.30 532,160 +0.65(+5.14%)
Feb 04, 2021 13.10 13.25 12.50 12.65 156,579 -0.25(-1.94%)
Feb 03, 2021 12.30 13.45 12.25 12.90 297,244 +0.65(+5.31%)
Feb 02, 2021 12.35 12.45 12.00 12.25 130,021 +0.00(+0.00%)
Feb 01, 2021 12.15 12.65 11.70 12.25 185,088 +0.05(+0.41%)
Jan 29, 2021 13.55 13.75 11.80 12.20 429,680 -0.65(-5.06%)
Jan 28, 2021 13.30 13.80 11.55 12.85 1,334,488 +0.60(+4.90%)
Jan 27, 2021 11.40 12.40 11.25 12.25 386,425 +0.45(+3.81%)
Jan 26, 2021 12.20 12.20 11.80 11.80 167,513 -0.30(-2.48%)
Jan 25, 2021 12.25 12.40 11.60 12.10 220,815 +0.05(+0.41%)
Jan 22, 2021 11.80 12.75 11.76 12.05 274,740 +0.05(+0.42%)
Jan 21, 2021 12.15 12.20 11.50 12.00 310,500 +0.30(+2.56%)
Jan 20, 2021 12.25 12.25 11.15 11.70 258,352 -0.30(-2.50%)
Jan 19, 2021 12.05 12.50 11.75 12.00 297,717 -0.65(-5.14%)
Jan 15, 2021 12.55 12.80 11.70 12.65 577,620 -0.45(-3.44%)
Jan 14, 2021 15.15 16.45 12.50 13.10 4,559,094 +1.90(+16.96%)
Jan 13, 2021 11.75 11.85 10.50 11.20 847,105 -0.90(-7.44%)
Jan 12, 2021 12.45 13.30 11.90 12.10 599,795 -0.50(-3.97%)
Jan 11, 2021 12.45 13.00 11.00 12.60 1,758,141 -2.85(-18.45%)
Jan 08, 2021 13.45 23.75 13.15 15.45 40,555,240 +6.10(+65.24%)
Jan 07, 2021 8.000 10.70 7.550 9.350 8,522,415 +2.40(+34.53%)
Jan 06, 2021 7.000 7.650 6.800 6.950 1,014,616 -0.05(-0.71%)
Jan 05, 2021 6.850 7.150 6.650 7.000 244,512 +0.00(+0.00%)
Jan 04, 2021 6.850 7.150 6.650 7.000 280,291 +0.25(+3.70%)
Dec 31, 2020 6.750 6.750 6.750 596,434 +0.10(+1.50%)
Dec 30, 2020 6.250 6.850 6.150 6.650 596,434 +0.40(+6.40%)
Dec 29, 2020 6.500 6.500 6.000 6.250 236,418 -0.15(-2.34%)
Dec 28, 2020 6.450 6.700 6.300 6.400 361,812 +0.10(+1.59%)
Dec 24, 2020 6.350 6.400 6.250 6.300 68,580 -0.10(-1.56%)
Dec 23, 2020 6.400 6.450 6.300 6.400 95,930 +0.00(+0.00%)
Dec 22, 2020 6.550 6.650 6.250 6.400 208,231 -0.15(-2.29%)
Dec 21, 2020 6.250 6.650 6.200 6.550 227,089 -0.20(-2.96%)
Dec 18, 2020 7.000 7.000 6.475 6.750 469,720 -0.05(-0.74%)
Dec 17, 2020 6.850 6.950 6.500 6.800 501,773 +0.10(+1.49%)
Dec 16, 2020 7.000 7.000 6.250 6.700 1,021,346 +0.20(+3.08%)
Dec 15, 2020 6.250 6.600 6.150 6.500 255,914 +0.25(+4.00%)
Dec 14, 2020 6.800 6.950 6.150 6.250 505,081 -0.55(-8.09%)
Dec 11, 2020 6.850 6.950 6.750 6.800 440,740 -0.20(-2.86%)
Dec 10, 2020 7.450 7.550 6.850 7.000 1,919,611 -3.15(-31.03%)
Dec 09, 2020 14.30 15.90 8.650 10.15 10,665,995 +2.85(+39.04%)
Dec 08, 2020 7.900 7.900 6.900 7.300 219,150 -0.30(-3.95%)
Dec 07, 2020 7.700 7.900 7.600 7.600 110,209 -0.10(-1.30%)
Dec 04, 2020 7.800 7.976 7.600 7.700 47,540 -0.20(-2.53%)
Dec 03, 2020 7.750 7.950 7.750 7.900 51,560 +0.10(+1.28%)
Dec 02, 2020 8.250 8.250 7.650 7.800 99,163 -0.55(-6.59%)
Dec 01, 2020 7.800 8.800 7.600 8.350 538,631 +0.80(+10.60%)
Nov 30, 2020 7.600 8.100 7.350 7.550 126,705 -0.05(-0.66%)
Nov 27, 2020 7.600 7.800 7.550 7.600 20,140 -0.15(-1.94%)
Nov 25, 2020 7.500 7.900 7.250 7.750 85,860 +0.35(+4.73%)
Nov 24, 2020 7.850 7.850 7.300 7.400 67,188 -0.15(-1.99%)
Nov 23, 2020 7.300 7.900 7.300 7.550 136,571 +0.25(+3.42%)
Nov 20, 2020 7.100 7.450 7.050 7.300 44,400 +0.10(+1.39%)
Nov 19, 2020 7.300 7.450 7.100 7.200 34,209 -0.10(-1.37%)
Nov 18, 2020 7.450 7.500 7.100 7.300 85,032 -0.50(-6.41%)
Nov 17, 2020 7.500 8.250 7.300 7.800 452,494 +0.30(+4.00%)
Nov 16, 2020 7.550 7.700 7.400 7.500 71,855 +0.10(+1.35%)
Nov 13, 2020 7.450 7.450 6.850 7.400 91,000 +0.05(+0.68%)
Nov 12, 2020 7.400 7.450 7.150 7.350 10,107 +0.00(+0.00%)
Nov 11, 2020 7.250 7.750 7.200 7.350 51,529 -0.10(-1.34%)
Nov 10, 2020 7.200 7.700 7.150 7.450 46,473 +0.35(+4.93%)
Nov 09, 2020 7.450 7.450 7.050 7.100 36,978 -0.10(-1.39%)
Nov 06, 2020 7.500 7.525 7.100 7.200 37,500 -0.35(-4.64%)
Nov 05, 2020 7.300 7.750 7.100 7.550 178,503 +0.40(+5.59%)
Nov 04, 2020 7.150 7.500 7.050 7.150 77,727 +0.10(+1.42%)
Nov 03, 2020 6.950 7.163 6.900 7.050 17,388 +0.15(+2.17%)
Nov 02, 2020 6.800 6.900 6.750 6.900 12,403 +0.05(+0.73%)
Oct 30, 2020 7.150 7.200 6.600 6.850 40,020 -0.25(-3.52%)
Oct 29, 2020 7.100 7.250 6.900 7.100 19,342 -0.10(-1.39%)
Oct 28, 2020 7.200 7.365 7.000 7.200 64,730 -0.55(-7.10%)
Oct 27, 2020 7.150 7.900 7.150 7.750 102,772 +0.55(+7.64%)
Oct 26, 2020 7.500 7.500 7.000 7.200 52,860 -0.35(-4.64%)
Oct 23, 2020 7.950 7.951 7.245 7.550 93,660 -0.35(-4.43%)
Oct 22, 2020 8.050 8.650 7.650 7.900 217,849 -0.15(-1.86%)
Oct 21, 2020 7.150 8.500 7.150 8.050 603,610 +0.90(+12.59%)
Oct 20, 2020 7.400 7.500 7.050 7.150 27,081 -0.30(-4.03%)
Oct 19, 2020 7.500 8.000 7.400 7.450 216,491 -0.05(-0.67%)
Oct 16, 2020 7.400 7.750 7.350 7.500 48,480 +0.15(+2.04%)
Oct 15, 2020 7.500 7.900 7.250 7.350 150,829 +0.15(+2.08%)
Oct 14, 2020 7.450 7.450 7.000 7.200 30,756 -0.10(-1.37%)
Oct 13, 2020 6.950 7.650 6.950 7.300 61,028 +0.35(+5.04%)
Oct 12, 2020 6.950 7.500 6.950 6.950 69,533 -0.05(-0.71%)
Oct 09, 2020 7.500 7.700 7.000 7.000 69,620 -0.65(-8.50%)
Oct 08, 2020 7.000 8.500 6.900 7.650 391,930 +0.60(+8.51%)
Oct 07, 2020 6.650 7.150 6.650 7.050 60,897 +0.40(+6.02%)
Oct 06, 2020 6.400 6.850 6.400 6.650 38,630 +0.30(+4.72%)
Oct 05, 2020 7.000 7.100 6.350 6.350 145,184 -0.80(-11.19%)
Oct 02, 2020 6.600 7.950 6.400 7.150 279,640 -0.10(-1.38%)
Oct 01, 2020 8.450 8.750 6.950 7.250 292,236 -2.85(-28.22%)
Sep 30, 2020 6.450 10.55 6.450 10.10 473,085 +3.65(+56.59%)
Sep 29, 2020 6.900 6.950 6.300 6.450 24,808 -0.20(-3.01%)
Sep 28, 2020 6.100 6.750 5.900 6.650 84,053 +0.60(+9.92%)
Sep 25, 2020 5.650 6.100 5.500 6.050 20,600 +0.40(+7.08%)
Sep 24, 2020 6.100 6.250 5.500 5.650 52,507 -0.60(-9.60%)
Sep 23, 2020 6.300 6.351 6.150 6.250 9,204 -0.05(-0.79%)
Sep 22, 2020 6.350 6.400 6.250 6.300 8,346 -0.15(-2.33%)
Sep 21, 2020 6.500 6.500 6.200 6.450 18,853 +0.05(+0.78%)
Sep 18, 2020 6.500 6.600 6.350 6.400 6,760 -0.15(-2.29%)
Sep 17, 2020 6.250 6.600 6.100 6.550 35,332 +0.30(+4.80%)
Sep 16, 2020 6.700 6.750 6.200 6.250 36,436 -0.40(-6.02%)
Sep 15, 2020 6.650 6.800 6.491 6.650 160,648 +0.00(+0.00%)
Sep 14, 2020 6.850 7.350 6.600 6.650 28,613 -0.10(-1.48%)
Sep 11, 2020 7.450 7.450 6.750 6.750 23,140 -0.70(-9.40%)
Sep 10, 2020 7.750 7.817 7.151 7.450 52,241 -0.40(-5.10%)
Sep 09, 2020 7.500 7.900 7.400 7.850 208,937 +0.35(+4.67%)
Sep 08, 2020 7.400 7.500 7.250 7.500 19,745 +0.15(+2.04%)
Sep 04, 2020 7.300 7.650 7.000 7.350 34,180 +0.05(+0.68%)
Sep 03, 2020 7.400 7.550 7.000 7.300 40,872 -0.25(-3.31%)
Sep 02, 2020 7.500 7.800 7.250 7.550 76,762 +0.15(+2.03%)
Sep 01, 2020 7.275 7.750 7.200 7.400 200,606 +0.25(+3.50%)
Aug 31, 2020 5.900 7.450 5.900 7.150 669,146 +1.30(+22.22%)
Aug 28, 2020 5.650 6.000 5.650 5.850 20,440 +0.00(+0.00%)
Aug 27, 2020 5.800 6.050 5.600 5.850 20,072 +0.05(+0.86%)
Aug 26, 2020 5.850 6.100 5.800 5.800 44,178 -0.10(-1.69%)
Aug 25, 2020 5.900 6.000 5.750 5.900 19,862 -0.10(-1.67%)
Aug 24, 2020 5.900 6.250 5.900 6.000 56,444 +0.10(+1.69%)
Aug 21, 2020 6.050 6.250 5.600 5.900 56,960 +0.15(+2.61%)
Aug 20, 2020 5.950 6.200 5.650 5.750 38,796 -0.35(-5.74%)
Aug 19, 2020 6.050 6.350 5.950 6.100 24,497 -0.05(-0.81%)
Aug 18, 2020 6.550 6.550 5.850 6.150 56,438 -0.25(-3.91%)
Aug 17, 2020 6.000 6.500 6.000 6.400 88,489 +0.33(+5.35%)
Aug 14, 2020 6.850 6.934 5.750 6.075 129,460 -0.77(-11.31%)
Aug 13, 2020 6.650 7.100 6.500 6.850 45,668 +0.10(+1.48%)
Aug 12, 2020 6.650 6.950 6.550 6.750 44,389 -0.05(-0.74%)
Aug 11, 2020 6.650 6.957 6.400 6.800 49,212 +0.00(+0.00%)
Aug 10, 2020 7.050 7.200 6.600 6.800 95,339 -0.20(-2.86%)
Aug 07, 2020 7.500 7.650 7.000 7.000 80,700 -0.90(-11.39%)
Aug 06, 2020 7.550 8.450 7.500 7.900 292,511 +0.20(+2.60%)
Aug 05, 2020 6.850 8.450 6.800 7.700 606,794 +0.90(+13.24%)
Aug 04, 2020 6.750 7.000 6.550 6.800 83,547 -0.25(-3.55%)
Aug 03, 2020 6.550 7.700 6.500 7.050 713,605 +0.30(+4.44%)
Jul 31, 2020 6.550 6.800 6.200 6.750 85,060 -0.05(-0.74%)
Jul 30, 2020 5.950 9.150 5.750 6.800 1,172,543 +0.95(+16.24%)
Jul 29, 2020 5.550 5.900 5.550 5.850 48,993 +0.25(+4.46%)
Jul 28, 2020 5.550 6.200 5.500 5.600 103,844 -0.05(-0.88%)
Jul 27, 2020 5.800 6.250 5.450 5.650 26,098 -0.15(-2.59%)
Jul 24, 2020 5.950 6.050 5.750 5.800 28,360 -0.10(-1.69%)
Jul 23, 2020 6.250 6.350 5.900 5.900 40,650 -0.30(-4.84%)
Jul 22, 2020 6.750 6.750 6.050 6.200 119,655 -0.65(-9.49%)
Jul 21, 2020 6.550 7.050 6.250 6.850 83,768 +0.45(+7.03%)
Jul 20, 2020 6.650 6.650 6.050 6.400 49,500 +0.00(+0.00%)
Jul 17, 2020 6.400 6.750 6.250 6.400 49,100 +0.05(+0.79%)
Jul 16, 2020 6.750 6.900 6.250 6.350 99,707 -0.25(-3.79%)
Jul 15, 2020 5.750 6.800 5.750 6.600 516,007 +0.95(+16.81%)
Jul 14, 2020 5.800 5.850 5.500 5.650 65,591 -0.15(-2.59%)
Jul 13, 2020 5.700 6.600 5.450 5.800 435,450 +0.35(+6.43%)
Jul 10, 2020 5.500 5.750 5.250 5.449 112,860 +0.15(+2.82%)
Jul 09, 2020 5.650 5.750 5.100 5.300 40,054 -0.35(-6.19%)
Jul 08, 2020 5.350 5.900 5.350 5.650 86,334 +0.35(+6.60%)
Jul 07, 2020 5.200 5.400 5.100 5.300 27,859 +0.10(+1.92%)
Jul 06, 2020 5.150 5.300 5.101 5.200 31,698 +0.00(+0.00%)
Jul 02, 2020 5.050 5.300 5.050 5.200 22,340 +0.10(+1.96%)
Jul 01, 2020 5.450 5.450 5.100 5.100 18,170 +0.10(+2.00%)
Jun 30, 2020 5.050 5.200 5.000 5.000 22,872 -0.15(-2.91%)
Jun 29, 2020 5.100 5.200 4.600 5.150 58,600 -0.05(-0.96%)
Jun 26, 2020 5.600 5.600 5.200 5.200 69,860 -0.40(-7.14%)
Jun 25, 2020 5.900 6.150 5.550 5.600 79,103 -0.50(-8.20%)
Jun 24, 2020 6.150 6.600 5.700 6.100 310,225 -1.00(-14.08%)
Jun 23, 2020 5.900 7.400 5.600 7.100 947,583 +1.40(+24.56%)
Jun 22, 2020 5.700 5.750 5.400 5.700 21,894 +0.05(+0.88%)
Jun 19, 2020 5.500 5.800 5.500 5.650 31,140 +0.15(+2.73%)
Jun 18, 2020 5.450 5.850 5.350 5.500 49,095 +0.05(+0.92%)
Jun 17, 2020 5.550 5.600 5.450 5.450 25,616 -0.15(-2.68%)
Jun 16, 2020 6.000 6.100 5.300 5.600 71,669 -0.20(-3.45%)
Jun 15, 2020 5.350 5.900 5.300 5.800 64,247 +0.33(+5.94%)
Jun 12, 2020 5.550 6.000 5.300 5.475 84,300 +0.32(+6.31%)
Jun 11, 2020 5.350 5.500 5.050 5.150 73,723 -0.30(-5.50%)
Jun 10, 2020 5.900 6.200 5.250 5.450 153,818 -0.50(-8.40%)
Jun 09, 2020 4.950 6.500 4.750 5.950 535,968 +1.05(+21.43%)
Jun 08, 2020 4.850 4.900 4.600 4.900 23,750 +0.20(+4.26%)
Jun 05, 2020 4.600 4.779 4.451 4.700 29,800 -0.05(-1.05%)
Jun 04, 2020 4.450 5.600 4.450 4.750 288,333 +0.15(+3.26%)
Jun 03, 2020 4.600 4.600 4.350 4.600 28,464 +0.15(+3.35%)
Jun 02, 2020 4.450 4.650 4.450 4.451 18,182 +0.00(+0.02%)
Jun 01, 2020 4.650 4.700 4.050 4.450 47,294 -0.05(-1.11%)
May 29, 2020 4.652 4.799 4.500 4.500 54,540 -0.30(-6.25%)
May 28, 2020 5.150 5.150 4.750 4.800 48,640 -0.30(-5.88%)
May 27, 2020 4.650 6.000 4.550 5.100 566,258 +0.35(+7.45%)
May 26, 2020 4.606 5.000 4.550 4.747 28,009 +0.16(+3.58%)
May 22, 2020 5.000 5.200 4.505 4.582 67,080 -0.62(-11.88%)
May 21, 2020 4.700 5.450 4.300 5.200 201,587 -0.15(-2.80%)
May 20, 2020 3.850 6.250 3.750 5.350 1,476,915 +1.48(+38.26%)
May 19, 2020 3.889 3.920 3.610 3.869 9,627 -0.05(-1.29%)
May 18, 2020 3.750 3.969 3.750 3.920 8,005 +0.03(+0.81%)
May 15, 2020 3.650 3.993 3.401 3.889 10,700 -0.04(-0.93%)
May 14, 2020 4.000 4.000 3.575 3.925 7,511 +0.12(+3.29%)
May 13, 2020 4.050 4.100 3.700 3.800 15,299 -0.30(-7.32%)
May 12, 2020 3.900 4.150 3.850 4.100 12,015 +0.08(+1.98%)
May 11, 2020 4.150 4.150 3.760 4.021 13,544 -0.13(-3.12%)
May 08, 2020 3.950 4.195 3.950 4.150 13,200 +0.20(+5.05%)
May 07, 2020 4.200 4.250 3.950 3.950 18,655 -0.04(-1.10%)
May 06, 2020 4.100 4.201 3.850 3.994 26,650 -0.06(-1.37%)
May 05, 2020 3.650 4.250 3.350 4.050 75,767 +0.55(+15.71%)
May 04, 2020 3.425 3.650 3.373 3.500 4,907 +0.04(+1.30%)
May 01, 2020 3.600 3.600 3.385 3.455 6,120 -0.15(-4.03%)
Apr 30, 2020 3.600 3.650 3.500 3.600 5,828 +0.00(+0.00%)
Apr 29, 2020 3.750 3.750 3.600 3.600 8,262 +0.05(+1.41%)
Apr 28, 2020 3.500 3.750 3.300 3.550 17,124 +0.05(+1.43%)
Apr 27, 2020 3.500 3.600 3.400 3.500 5,240 +0.03(+0.73%)
Apr 24, 2020 3.400 3.550 3.312 3.474 12,920 -0.05(-1.43%)
Apr 23, 2020 3.545 3.550 3.409 3.525 5,517 -0.02(-0.70%)
Apr 22, 2020 3.400 3.600 3.400 3.550 8,832 -0.05(-1.33%)
Apr 21, 2020 3.500 3.600 3.333 3.598 15,438 +0.05(+1.31%)
Apr 20, 2020 3.675 3.689 3.501 3.551 15,797 +0.03(+0.75%)
Apr 17, 2020 3.750 3.751 3.510 3.525 24,280 -0.18(-4.76%)
Apr 16, 2020 3.670 4.000 3.500 3.701 17,039 +0.07(+1.87%)
Apr 15, 2020 3.650 3.849 3.500 3.633 7,797 -0.11(-2.87%)
Apr 14, 2020 3.750 3.900 3.550 3.740 18,886 +0.08(+2.16%)
Apr 13, 2020 3.800 3.800 3.600 3.662 7,061 -0.09(-2.36%)
Apr 09, 2020 3.671 3.869 3.663 3.750 7,080 -0.05(-1.32%)
Apr 08, 2020 3.500 3.900 3.450 3.800 11,809 +0.25(+7.04%)
Apr 07, 2020 3.950 4.000 3.500 3.550 9,878 -0.00(-0.01%)
Apr 06, 2020 3.686 3.749 3.300 3.550 5,430 +0.00(+0.01%)
Apr 03, 2020 3.550 3.800 3.056 3.550 22,220 +0.00(+0.00%)
Apr 02, 2020 3.800 3.800 3.400 3.550 31,395 -0.25(-6.59%)
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.