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

Cooper Std Holdings Inc (NY: CPS )

13.35 -0.37 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 28, 2023 12.55 13.96 12.47 13.45 136,745 +0.86(+6.83%)
Apr 27, 2023 11.80 12.64 11.66 12.59 97,406 +1.01(+8.72%)
Apr 26, 2023 10.92 11.89 10.90 11.58 215,940 +0.63(+5.75%)
Apr 25, 2023 11.33 11.61 10.90 10.95 191,027 -0.43(-3.78%)
Apr 24, 2023 11.22 11.45 11.05 11.38 79,583 +0.14(+1.25%)
Apr 21, 2023 11.22 11.43 10.75 11.24 133,366 +0.04(+0.36%)
Apr 20, 2023 11.62 11.92 11.18 11.20 94,840 -0.66(-5.56%)
Apr 19, 2023 12.09 12.21 11.80 11.86 92,314 -0.42(-3.42%)
Apr 18, 2023 12.60 12.66 12.12 12.28 100,834 -0.22(-1.76%)
Apr 17, 2023 12.84 13.07 12.49 12.50 144,928 -0.24(-1.88%)
Apr 14, 2023 13.03 13.36 12.68 12.74 75,748 -0.26(-2.00%)
Apr 13, 2023 13.20 13.37 12.94 13.00 59,320 -0.05(-0.38%)
Apr 12, 2023 13.30 13.30 12.93 13.05 87,496 -0.11(-0.84%)
Apr 11, 2023 12.84 13.34 12.74 13.16 98,227 +0.45(+3.54%)
Apr 10, 2023 12.11 12.85 11.63 12.71 131,884 +0.56(+4.61%)
Apr 06, 2023 12.26 12.57 11.96 12.15 120,936 -0.13(-1.06%)
Apr 05, 2023 12.89 12.89 12.03 12.28 158,479 -0.79(-6.04%)
Apr 04, 2023 13.89 13.89 12.89 13.07 122,146 -0.78(-5.63%)
Apr 03, 2023 14.20 14.24 13.70 13.85 114,094 -0.39(-2.74%)
Mar 31, 2023 13.74 14.33 13.74 14.24 138,791 +0.75(+5.56%)
Mar 30, 2023 13.72 13.80 13.42 13.49 60,515 +0.07(+0.52%)
Mar 29, 2023 13.95 14.06 13.42 13.42 115,317 -0.31(-2.26%)
Mar 28, 2023 13.49 14.12 13.49 13.73 104,566 +0.13(+0.96%)
Mar 27, 2023 13.60 13.94 13.14 13.60 98,200 +0.38(+2.87%)
Mar 24, 2023 13.06 13.52 12.63 13.22 110,629 -0.03(-0.23%)
Mar 23, 2023 13.25 13.63 13.00 13.25 108,552 +0.19(+1.45%)
Mar 22, 2023 14.03 14.03 13.06 13.06 79,738 -0.70(-5.09%)
Mar 21, 2023 13.76 14.11 13.56 13.76 128,924 +0.62(+4.72%)
Mar 20, 2023 13.31 13.41 12.75 13.14 102,152 +0.19(+1.47%)
Mar 17, 2023 13.57 13.69 12.82 12.95 425,092 -1.00(-7.17%)
Mar 16, 2023 12.71 14.04 12.50 13.95 158,944 +0.90(+6.90%)
Mar 15, 2023 14.04 14.08 12.81 13.05 179,000 -1.67(-11.35%)
Mar 14, 2023 14.53 15.02 14.32 14.72 183,954 +0.65(+4.62%)
Mar 13, 2023 14.59 14.92 13.88 14.07 144,592 -1.20(-7.86%)
Mar 10, 2023 15.63 15.63 14.70 15.27 161,963 -0.49(-3.11%)
Mar 09, 2023 16.40 16.88 15.67 15.76 137,822 -0.72(-4.37%)
Mar 08, 2023 15.75 16.55 15.47 16.48 124,310 +0.75(+4.77%)
Mar 07, 2023 16.20 16.49 15.63 15.73 93,340 -0.42(-2.60%)
Mar 06, 2023 16.89 17.39 16.03 16.15 222,875 -0.72(-4.27%)
Mar 03, 2023 16.23 16.92 16.00 16.87 137,656 +0.83(+5.17%)
Mar 02, 2023 15.52 16.30 15.21 16.04 106,039 +0.14(+0.88%)
Mar 01, 2023 16.11 16.52 15.66 15.90 106,731 -0.05(-0.31%)
Feb 28, 2023 15.56 16.30 15.55 15.95 111,808 +0.38(+2.44%)
Feb 27, 2023 15.67 16.10 15.42 15.57 80,465 +0.12(+0.78%)
Feb 24, 2023 15.38 15.74 15.10 15.45 89,874 -0.32(-2.03%)
Feb 23, 2023 15.89 16.29 15.27 15.77 109,368 -0.01(-0.06%)
Feb 22, 2023 14.78 16.06 14.64 15.78 214,294 +0.99(+6.69%)
Feb 21, 2023 14.81 15.35 14.63 14.79 186,422 -0.36(-2.38%)
Feb 17, 2023 16.79 16.79 14.78 15.15 339,912 -2.53(-14.31%)
Feb 16, 2023 17.74 18.12 17.35 17.68 239,629 -0.64(-3.49%)
Feb 15, 2023 17.28 18.55 16.77 18.32 128,298 +0.81(+4.63%)
Feb 14, 2023 17.20 17.72 16.95 17.51 97,217 +0.12(+0.69%)
Feb 13, 2023 17.30 17.71 16.86 17.39 161,624 +0.13(+0.75%)
Feb 10, 2023 17.91 18.15 16.80 17.26 192,621 -0.94(-5.16%)
Feb 09, 2023 17.81 18.95 17.60 18.20 255,895 +0.64(+3.64%)
Feb 08, 2023 16.77 17.85 16.57 17.56 112,701 +0.50(+2.93%)
Feb 07, 2023 17.51 17.69 16.27 17.06 168,962 -0.55(-3.12%)
Feb 06, 2023 16.87 17.79 16.73 17.61 132,414 +0.54(+3.16%)
Feb 03, 2023 16.68 17.81 16.68 17.07 117,445 -0.04(-0.23%)
Feb 02, 2023 18.16 18.44 16.30 17.11 303,882 -0.23(-1.33%)
Feb 01, 2023 16.69 17.64 16.48 17.34 347,782 +0.63(+3.77%)
Jan 31, 2023 15.62 16.80 15.42 16.71 349,015 +1.51(+9.93%)
Jan 30, 2023 14.87 15.57 14.78 15.20 238,611 +0.15(+1.00%)
Jan 27, 2023 13.25 15.41 13.25 15.05 495,124 +1.99(+15.24%)
Jan 26, 2023 12.55 13.14 12.17 13.06 139,320 +0.74(+6.01%)
Jan 25, 2023 12.39 12.62 12.08 12.32 97,294 -0.36(-2.84%)
Jan 24, 2023 12.69 13.00 12.27 12.68 90,646 -0.43(-3.28%)
Jan 23, 2023 12.59 13.15 12.34 13.11 149,136 +0.61(+4.88%)
Jan 20, 2023 12.50 13.37 12.50 12.50 177,860 +0.06(+0.48%)
Jan 19, 2023 12.95 13.06 12.16 12.44 185,707 -0.87(-6.54%)
Jan 18, 2023 13.38 14.00 13.11 13.31 223,353 +0.21(+1.60%)
Jan 17, 2023 12.05 13.31 12.05 13.10 238,927 +0.80(+6.50%)
Jan 13, 2023 14.26 14.49 11.55 12.30 605,705 -1.96(-13.74%)
Jan 12, 2023 13.35 14.34 13.32 14.26 439,737 +1.03(+7.79%)
Jan 11, 2023 12.90 13.46 12.63 13.23 317,508 +0.53(+4.17%)
Jan 10, 2023 11.76 12.76 11.59 12.70 327,099 +0.98(+8.36%)
Jan 09, 2023 11.60 11.98 10.82 11.72 298,640 +0.38(+3.35%)
Jan 06, 2023 10.84 11.57 10.70 11.34 266,288 +0.69(+6.48%)
Jan 05, 2023 10.36 10.78 10.01 10.65 239,624 +0.35(+3.40%)
Jan 04, 2023 9.600 10.48 9.600 10.30 258,128 +0.85(+8.99%)
Jan 03, 2023 9.300 10.22 9.240 9.450 375,205 +0.39(+4.30%)
Dec 30, 2022 8.660 9.820 8.660 9.060 380,343 +0.38(+4.38%)
Dec 29, 2022 7.860 8.897 7.580 8.680 494,599 +1.15(+15.27%)
Dec 28, 2022 6.700 7.870 6.700 7.530 493,290 +0.72(+10.57%)
Dec 27, 2022 6.600 7.170 6.490 6.810 266,811 +0.31(+4.77%)
Dec 23, 2022 6.360 6.540 6.230 6.500 105,845 +0.12(+1.88%)
Dec 22, 2022 6.630 6.630 6.170 6.380 113,188 -0.40(-5.90%)
Dec 21, 2022 6.420 6.980 6.420 6.780 102,110 +0.50(+7.96%)
Dec 20, 2022 6.090 6.330 6.032 6.280 119,069 +0.14(+2.28%)
Dec 19, 2022 6.430 6.430 5.920 6.140 181,935 -0.42(-6.40%)
Dec 16, 2022 6.170 6.560 6.070 6.560 638,312 +0.25(+3.96%)
Dec 15, 2022 6.520 6.680 6.230 6.310 118,819 -0.40(-5.96%)
Dec 14, 2022 6.510 7.010 6.510 6.710 141,987 +0.17(+2.60%)
Dec 13, 2022 6.750 6.895 6.365 6.540 156,247 -0.04(-0.61%)
Dec 12, 2022 6.260 6.650 6.119 6.580 96,543 +0.32(+5.11%)
Dec 09, 2022 6.240 6.560 6.240 6.260 108,532 +0.00(+0.00%)
Dec 08, 2022 6.060 6.325 5.980 6.260 133,020 +0.26(+4.33%)
Dec 07, 2022 6.220 6.307 5.925 6.000 191,556 -0.27(-4.31%)
Dec 06, 2022 6.510 6.560 6.200 6.270 117,386 -0.22(-3.39%)
Dec 05, 2022 6.610 6.770 6.460 6.490 153,052 -0.35(-5.12%)
Dec 02, 2022 6.630 6.880 6.610 6.840 115,412 -0.03(-0.44%)
Dec 01, 2022 6.950 7.240 6.800 6.870 103,260 -0.20(-2.83%)
Nov 30, 2022 6.810 7.120 6.610 7.070 118,044 +0.35(+5.21%)
Nov 29, 2022 6.560 6.929 6.560 6.720 117,751 +0.09(+1.36%)
Nov 28, 2022 7.030 7.059 6.600 6.630 112,560 -0.60(-8.30%)
Nov 25, 2022 7.130 7.240 6.895 7.230 58,717 +0.18(+2.55%)
Nov 23, 2022 6.640 7.175 6.435 7.050 155,334 +0.40(+6.02%)
Nov 22, 2022 6.790 7.050 6.610 6.650 113,092 -0.15(-2.21%)
Nov 21, 2022 7.560 7.560 6.680 6.800 188,340 -0.64(-8.60%)
Nov 18, 2022 7.390 7.531 7.240 7.440 98,976 +0.20(+2.76%)
Nov 17, 2022 7.260 7.510 7.170 7.240 110,877 -0.25(-3.34%)
Nov 16, 2022 7.840 7.850 7.280 7.490 143,418 -0.37(-4.71%)
Nov 15, 2022 8.100 8.650 7.790 7.860 225,496 +0.40(+5.36%)
Nov 14, 2022 8.100 8.130 7.430 7.460 122,265 -0.66(-8.13%)
Nov 11, 2022 7.750 8.438 7.750 8.120 140,841 +0.34(+4.37%)
Nov 10, 2022 7.860 7.950 7.684 7.780 129,004 +0.28(+3.73%)
Nov 09, 2022 7.490 7.650 7.330 7.500 86,704 -0.13(-1.70%)
Nov 08, 2022 7.710 7.934 7.540 7.630 69,001 -0.03(-0.39%)
Nov 07, 2022 7.710 7.810 7.372 7.660 86,193 +0.06(+0.79%)
Nov 04, 2022 7.580 7.640 7.120 7.600 172,685 +0.14(+1.88%)
Nov 03, 2022 7.020 7.850 6.617 7.460 202,054 +0.45(+6.42%)
Nov 02, 2022 9.400 9.400 6.895 7.010 390,777 -2.52(-26.44%)
Nov 01, 2022 9.670 9.850 9.190 9.530 297,275 +0.03(+0.32%)
Oct 31, 2022 9.400 9.730 8.990 9.500 200,070 +0.10(+1.06%)
Oct 28, 2022 9.020 9.540 8.770 9.400 198,392 +0.40(+4.44%)
Oct 27, 2022 8.650 9.390 8.413 9.000 209,222 +0.62(+7.40%)
Oct 26, 2022 8.130 8.470 7.910 8.380 172,459 +0.25(+3.08%)
Oct 25, 2022 7.060 8.240 7.060 8.130 107,719 +1.00(+14.03%)
Oct 24, 2022 6.630 7.270 6.070 7.130 286,267 +0.53(+8.03%)
Oct 21, 2022 6.420 6.700 6.250 6.600 142,060 +0.28(+4.43%)
Oct 20, 2022 6.460 6.780 6.225 6.320 159,347 -0.16(-2.47%)
Oct 19, 2022 6.470 6.560 6.210 6.480 172,619 -0.11(-1.67%)
Oct 18, 2022 6.520 7.000 6.450 6.590 147,429 +0.10(+1.54%)
Oct 17, 2022 6.570 6.615 6.380 6.490 75,979 +0.18(+2.85%)
Oct 14, 2022 6.540 6.660 6.190 6.310 102,065 -0.02(-0.32%)
Oct 13, 2022 6.220 6.450 6.120 6.330 102,233 -0.13(-2.01%)
Oct 12, 2022 6.420 6.525 6.170 6.460 79,056 +0.00(+0.00%)
Oct 11, 2022 6.240 6.790 6.140 6.460 114,161 +0.14(+2.22%)
Oct 10, 2022 6.620 6.705 6.160 6.320 120,456 -0.26(-3.95%)
Oct 07, 2022 6.620 6.750 6.330 6.580 167,146 -0.24(-3.52%)
Oct 06, 2022 6.600 6.830 6.510 6.820 79,245 +0.23(+3.49%)
Oct 05, 2022 6.370 6.720 6.219 6.590 149,363 -0.20(-2.95%)
Oct 04, 2022 6.070 6.920 6.060 6.790 148,778 +0.94(+16.07%)
Oct 03, 2022 6.000 6.180 5.690 5.850 287,512 +0.01(+0.17%)
Sep 30, 2022 6.050 6.260 5.830 5.840 186,377 -0.18(-2.99%)
Sep 29, 2022 6.670 6.670 5.900 6.020 155,679 -0.87(-12.63%)
Sep 28, 2022 6.740 6.970 6.630 6.890 77,862 +0.23(+3.45%)
Sep 27, 2022 6.800 7.030 6.570 6.660 95,461 +0.09(+1.37%)
Sep 26, 2022 6.580 7.140 6.490 6.570 121,553 -0.15(-2.23%)
Sep 23, 2022 6.890 6.930 6.560 6.720 97,414 -0.34(-4.82%)
Sep 22, 2022 7.100 7.130 6.747 7.060 126,553 -0.01(-0.14%)
Sep 21, 2022 7.680 7.680 7.030 7.070 213,966 -0.57(-7.46%)
Sep 20, 2022 7.820 7.850 7.615 7.640 106,859 -0.37(-4.62%)
Sep 19, 2022 7.590 8.010 7.580 8.010 114,747 +0.29(+3.76%)
Sep 16, 2022 8.300 8.310 7.510 7.720 338,639 -0.83(-9.71%)
Sep 15, 2022 8.280 8.767 8.280 8.550 109,294 +0.20(+2.40%)
Sep 14, 2022 8.650 8.650 8.250 8.350 131,441 -0.25(-2.91%)
Sep 13, 2022 8.380 8.880 8.200 8.600 235,460 -0.21(-2.38%)
Sep 12, 2022 8.170 8.890 8.170 8.810 159,063 +0.65(+7.97%)
Sep 09, 2022 7.660 8.190 7.580 8.160 178,879 +0.63(+8.37%)
Sep 08, 2022 7.260 7.630 7.040 7.530 119,394 +0.20(+2.73%)
Sep 07, 2022 7.280 7.500 7.200 7.330 162,515 +0.03(+0.41%)
Sep 06, 2022 8.070 8.080 7.100 7.300 280,987 -0.77(-9.54%)
Sep 02, 2022 7.850 8.260 7.580 8.070 159,559 +0.34(+4.40%)
Sep 01, 2022 7.630 7.760 7.310 7.730 235,739 -0.10(-1.28%)
Aug 31, 2022 8.140 8.440 7.780 7.830 200,983 -0.23(-2.85%)
Aug 30, 2022 8.150 8.210 7.960 8.060 192,246 -0.07(-0.86%)
Aug 29, 2022 8.370 8.570 8.080 8.130 143,136 -0.47(-5.47%)
Aug 26, 2022 8.950 9.000 8.470 8.600 166,435 -0.33(-3.70%)
Aug 25, 2022 9.050 9.265 8.770 8.930 209,803 +0.23(+2.64%)
Aug 24, 2022 8.830 9.135 8.660 8.700 233,771 -0.18(-2.03%)
Aug 23, 2022 9.300 9.480 8.823 8.880 144,869 -0.39(-4.21%)
Aug 22, 2022 8.770 9.280 8.600 9.270 303,528 -0.03(-0.32%)
Aug 19, 2022 9.500 9.620 9.140 9.300 279,689 -0.43(-4.42%)
Aug 18, 2022 10.32 10.51 9.640 9.730 223,575 -0.66(-6.35%)
Aug 17, 2022 10.59 10.80 10.18 10.39 294,957 -0.49(-4.50%)
Aug 16, 2022 11.09 11.59 10.77 10.88 217,673 -0.21(-1.89%)
Aug 15, 2022 10.57 11.10 10.31 11.09 216,390 +0.13(+1.19%)
Aug 12, 2022 10.89 11.40 10.43 10.96 339,668 -0.01(-0.09%)
Aug 11, 2022 10.56 11.47 10.56 10.97 561,889 +0.39(+3.69%)
Aug 10, 2022 10.00 10.75 9.800 10.58 584,052 +0.87(+8.96%)
Aug 09, 2022 9.320 9.890 9.035 9.710 1,095,253 +0.35(+3.74%)
Aug 08, 2022 8.630 9.500 8.570 9.360 1,849,766 +0.83(+9.73%)
Aug 05, 2022 7.150 10.00 7.150 8.530 9,149,723 +3.50(+69.58%)
Aug 04, 2022 4.960 5.150 4.780 5.030 262,675 +0.03(+0.60%)
Aug 03, 2022 4.660 5.220 4.660 5.000 318,900 +0.44(+9.65%)
Aug 02, 2022 4.180 4.700 4.150 4.560 276,347 +0.36(+8.57%)
Aug 01, 2022 4.350 4.440 4.130 4.200 232,095 -0.11(-2.55%)
Jul 29, 2022 4.470 4.480 4.300 4.310 152,332 -0.16(-3.58%)
Jul 28, 2022 4.720 4.870 4.270 4.470 191,184 -0.28(-5.89%)
Jul 27, 2022 4.570 4.770 4.490 4.750 130,772 +0.23(+5.09%)
Jul 26, 2022 4.950 5.040 4.389 4.520 296,328 -0.44(-8.87%)
Jul 25, 2022 5.100 5.100 4.800 4.960 124,351 -0.04(-0.80%)
Jul 22, 2022 5.450 5.520 4.760 5.000 236,013 -0.44(-8.09%)
Jul 21, 2022 5.600 5.600 5.250 5.440 151,756 -0.16(-2.86%)
Jul 20, 2022 5.160 5.600 5.150 5.600 138,247 +0.44(+8.53%)
Jul 19, 2022 4.700 5.240 4.700 5.160 238,861 +0.60(+13.16%)
Jul 18, 2022 4.580 4.930 4.540 4.560 222,312 +0.06(+1.33%)
Jul 15, 2022 4.690 4.690 4.490 4.500 123,368 -0.02(-0.44%)
Jul 14, 2022 4.500 4.560 4.340 4.520 148,074 -0.04(-0.88%)
Jul 13, 2022 4.470 4.690 4.300 4.560 182,249 +0.00(+0.00%)
Jul 12, 2022 4.350 4.635 4.350 4.560 109,737 +0.15(+3.40%)
Jul 11, 2022 4.980 5.057 4.300 4.410 328,072 -0.65(-12.85%)
Jul 08, 2022 4.880 5.085 4.840 5.060 186,579 +0.09(+1.81%)
Jul 07, 2022 4.730 5.100 4.640 4.970 222,010 +0.24(+5.07%)
Jul 06, 2022 4.910 5.010 4.480 4.730 232,345 -0.19(-3.86%)
Jul 05, 2022 4.900 5.150 4.720 4.920 205,376 -0.18(-3.53%)
Jul 01, 2022 4.930 5.220 4.840 5.100 391,640 +0.11(+2.20%)
Jun 30, 2022 5.240 5.340 4.636 4.990 468,011 -0.42(-7.76%)
Jun 29, 2022 5.610 5.610 5.243 5.410 531,269 -0.19(-3.39%)
Jun 28, 2022 5.500 6.000 5.500 5.600 383,660 +0.05(+0.90%)
Jun 27, 2022 5.170 5.670 4.910 5.550 644,020 +0.37(+7.14%)
Jun 24, 2022 4.770 5.280 4.770 5.180 2,535,818 +0.45(+9.51%)
Jun 23, 2022 4.410 4.900 4.410 4.730 390,845 +0.32(+7.26%)
Jun 22, 2022 4.190 4.440 4.080 4.410 429,081 +0.15(+3.52%)
Jun 21, 2022 4.700 4.798 4.210 4.260 556,984 -0.17(-3.84%)
Jun 17, 2022 4.020 4.550 3.940 4.430 1,769,918 +0.40(+9.93%)
Jun 16, 2022 3.590 4.065 3.525 4.030 953,943 +0.32(+8.63%)
Jun 15, 2022 4.690 4.770 3.660 3.710 2,114,796 -1.34(-26.53%)
Jun 14, 2022 4.900 5.320 4.815 5.050 375,920 +0.19(+3.91%)
Jun 13, 2022 5.050 5.117 4.750 4.860 452,994 -0.34(-6.54%)
Jun 10, 2022 5.690 5.850 5.180 5.200 424,870 -0.60(-10.34%)
Jun 09, 2022 6.140 6.255 5.790 5.800 540,231 -0.33(-5.38%)
Jun 08, 2022 6.510 6.590 6.050 6.130 354,400 -0.36(-5.55%)
Jun 07, 2022 6.180 6.600 6.018 6.490 480,058 +0.29(+4.68%)
Jun 06, 2022 5.930 6.540 5.930 6.200 450,866 +0.31(+5.26%)
Jun 03, 2022 5.990 6.010 5.550 5.890 450,475 -0.19(-3.13%)
Jun 02, 2022 5.740 6.200 5.740 6.080 366,183 +0.32(+5.56%)
Jun 01, 2022 5.700 5.910 5.450 5.760 387,479 +0.14(+2.49%)
May 31, 2022 5.600 5.730 5.370 5.620 297,641 -0.03(-0.53%)
May 27, 2022 5.380 5.780 5.380 5.650 363,117 +0.35(+6.60%)
May 26, 2022 5.000 5.590 4.990 5.300 338,048 +0.32(+6.43%)
May 25, 2022 4.640 5.060 4.640 4.980 308,189 +0.30(+6.41%)
May 24, 2022 4.780 4.840 4.540 4.680 258,522 -0.17(-3.51%)
May 23, 2022 4.830 4.920 4.550 4.850 197,458 +0.02(+0.41%)
May 20, 2022 4.930 4.990 4.530 4.830 437,361 +0.04(+0.84%)
May 19, 2022 4.670 4.990 4.630 4.790 289,875 +0.05(+1.05%)
May 18, 2022 5.100 5.160 4.705 4.740 305,711 -0.53(-10.06%)
May 17, 2022 5.130 5.440 4.972 5.270 379,953 +0.30(+6.04%)
May 16, 2022 5.500 5.570 4.965 4.970 311,780 -0.62(-11.09%)
May 13, 2022 5.590 5.920 5.540 5.590 333,823 +0.09(+1.64%)
May 12, 2022 5.380 5.850 5.165 5.500 341,873 +0.02(+0.36%)
May 11, 2022 5.460 5.630 5.170 5.480 437,033 -0.02(-0.36%)
May 10, 2022 5.990 6.050 5.340 5.500 495,046 -0.33(-5.66%)
May 09, 2022 6.060 6.340 5.820 5.830 494,710 -0.42(-6.72%)
May 06, 2022 5.530 6.590 5.340 6.250 1,368,206 +0.55(+9.65%)
May 05, 2022 5.690 5.885 5.480 5.700 660,881 -0.15(-2.56%)
May 04, 2022 5.590 5.920 5.390 5.850 554,002 +0.26(+4.65%)
May 03, 2022 5.420 5.980 5.280 5.590 656,862 +0.09(+1.64%)
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.