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

Aterian Inc (NQ: ATER )

3.174 +0.084 (+2.72%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 14, 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, 2023 0.8069 0.8885 0.8010 0.8601 591,109 +0.04(+4.94%)
Mar 30, 2023 0.8100 0.8358 0.8030 0.8196 329,871 +0.00(+0.10%)
Mar 29, 2023 0.7770 0.8295 0.7623 0.8188 559,476 +0.04(+5.41%)
Mar 28, 2023 0.7900 0.8170 0.7700 0.7768 531,716 -0.02(-2.84%)
Mar 27, 2023 0.8200 0.8468 0.7900 0.7995 465,173 -0.03(-3.18%)
Mar 24, 2023 0.8000 0.8400 0.7900 0.8258 578,761 +0.02(+2.56%)
Mar 23, 2023 0.8400 0.8657 0.7775 0.8052 1,046,065 -0.04(-4.71%)
Mar 22, 2023 0.8900 0.9100 0.8404 0.8450 530,766 -0.05(-5.26%)
Mar 21, 2023 0.9000 0.9000 0.8500 0.8919 622,494 +0.03(+3.78%)
Mar 20, 2023 0.8800 0.9299 0.8500 0.8594 571,311 -0.02(-2.19%)
Mar 17, 2023 0.9100 0.9284 0.8675 0.8786 1,333,536 -0.03(-3.45%)
Mar 16, 2023 0.9000 0.9400 0.8901 0.9100 571,535 -0.01(-1.27%)
Mar 15, 2023 0.9300 0.9598 0.8900 0.9217 636,637 -0.04(-4.40%)
Mar 14, 2023 0.9600 1.020 0.9452 0.9641 745,769 +0.01(+0.71%)
Mar 13, 2023 0.8900 0.9780 0.8201 0.9573 1,148,433 +0.02(+2.44%)
Mar 10, 2023 1.030 1.050 0.9268 0.9345 1,645,100 -0.11(-10.14%)
Mar 09, 2023 1.100 1.130 1.020 1.040 1,033,251 -0.05(-4.59%)
Mar 08, 2023 1.140 1.150 1.050 1.090 1,024,603 -0.03(-2.68%)
Mar 07, 2023 1.120 1.170 1.110 1.120 584,424 -0.01(-0.88%)
Mar 06, 2023 1.190 1.190 1.120 1.130 574,917 -0.03(-2.59%)
Mar 03, 2023 1.160 1.199 1.120 1.160 1,033,447 +0.00(+0.00%)
Mar 02, 2023 1.140 1.210 1.115 1.160 824,102 +0.02(+1.75%)
Mar 01, 2023 1.170 1.200 1.130 1.140 809,928 -0.06(-5.00%)
Feb 28, 2023 1.150 1.220 1.150 1.200 660,627 +0.05(+4.35%)
Feb 27, 2023 1.170 1.195 1.130 1.150 756,535 -0.01(-0.86%)
Feb 24, 2023 1.200 1.200 1.140 1.160 797,034 -0.05(-4.13%)
Feb 23, 2023 1.200 1.260 1.170 1.210 1,002,142 -0.01(-0.82%)
Feb 22, 2023 1.250 1.280 1.210 1.220 873,085 +0.01(+0.83%)
Feb 21, 2023 1.230 1.270 1.170 1.210 1,491,117 -0.02(-1.63%)
Feb 17, 2023 1.250 1.280 1.200 1.230 1,481,855 -0.06(-4.65%)
Feb 16, 2023 1.340 1.395 1.280 1.290 1,115,917 -0.08(-5.84%)
Feb 15, 2023 1.290 1.390 1.290 1.370 876,935 +0.07(+5.38%)
Feb 14, 2023 1.270 1.315 1.230 1.300 901,597 +0.02(+1.56%)
Feb 13, 2023 1.240 1.330 1.210 1.280 1,332,517 +0.04(+3.23%)
Feb 10, 2023 1.200 1.270 1.180 1.240 1,579,176 +0.01(+0.81%)
Feb 09, 2023 1.400 1.400 1.210 1.230 1,479,712 -0.08(-6.11%)
Feb 08, 2023 1.380 1.425 1.280 1.310 1,290,369 -0.09(-6.43%)
Feb 07, 2023 1.490 1.500 1.340 1.400 2,506,713 -0.05(-3.45%)
Feb 06, 2023 1.530 1.590 1.435 1.450 2,952,440 -0.06(-3.97%)
Feb 03, 2023 1.520 1.630 1.500 1.510 2,712,517 -0.05(-3.21%)
Feb 02, 2023 1.570 1.683 1.480 1.560 3,784,920 +0.04(+2.63%)
Feb 01, 2023 1.500 1.550 1.410 1.520 2,922,313 -0.01(-0.65%)
Jan 31, 2023 1.450 1.580 1.440 1.530 4,378,153 +0.08(+5.52%)
Jan 30, 2023 1.620 1.650 1.400 1.450 14,426,586 +0.09(+6.62%)
Jan 27, 2023 1.250 1.440 1.250 1.360 4,717,411 +0.07(+5.43%)
Jan 26, 2023 1.330 1.390 1.263 1.290 1,007,760 -0.02(-1.53%)
Jan 25, 2023 1.320 1.340 1.260 1.310 959,317 -0.04(-2.96%)
Jan 24, 2023 1.430 1.430 1.310 1.350 1,631,908 -0.08(-5.59%)
Jan 23, 2023 1.370 1.450 1.330 1.430 3,169,290 +0.08(+5.93%)
Jan 20, 2023 1.340 1.440 1.270 1.350 4,100,915 +0.03(+2.27%)
Jan 19, 2023 1.220 1.350 1.140 1.320 3,488,564 +0.08(+6.45%)
Jan 18, 2023 1.360 1.420 1.210 1.240 5,815,810 -0.09(-6.77%)
Jan 17, 2023 1.040 1.610 1.040 1.330 30,039,164 +0.36(+37.35%)
Jan 13, 2023 0.9600 1.020 0.9500 0.9683 918,112 -0.00(-0.18%)
Jan 12, 2023 0.9100 0.9949 0.8801 0.9700 1,108,188 +0.08(+8.60%)
Jan 11, 2023 0.9000 0.9400 0.8700 0.8932 604,507 +0.01(+1.17%)
Jan 10, 2023 0.8010 0.8862 0.8010 0.8829 693,350 +0.08(+10.13%)
Jan 09, 2023 0.7999 0.8600 0.7722 0.8017 577,941 +0.03(+3.25%)
Jan 06, 2023 0.7800 0.8000 0.7550 0.7765 458,786 -0.02(-1.92%)
Jan 05, 2023 0.8000 0.8130 0.7700 0.7917 492,069 -0.02(-1.99%)
Jan 04, 2023 0.7500 0.8200 0.7249 0.8078 714,735 +0.08(+10.85%)
Jan 03, 2023 0.7900 0.8200 0.7101 0.7287 671,803 -0.04(-5.40%)
Dec 30, 2022 0.7895 0.7999 0.7500 0.7703 568,652 -0.03(-3.53%)
Dec 29, 2022 0.7262 0.8000 0.6953 0.7985 1,021,095 +0.07(+10.35%)
Dec 28, 2022 0.7300 0.7699 0.6720 0.7236 1,077,170 -0.00(-0.40%)
Dec 27, 2022 0.7800 0.8000 0.7242 0.7265 1,001,466 -0.07(-8.65%)
Dec 23, 2022 0.8100 0.8200 0.7900 0.7953 380,801 -0.01(-1.18%)
Dec 22, 2022 0.8300 0.8525 0.7512 0.8048 1,541,340 -0.05(-5.42%)
Dec 21, 2022 0.8818 0.9299 0.8454 0.8509 1,069,879 -0.03(-3.64%)
Dec 20, 2022 0.8741 0.9200 0.8741 0.8830 740,027 +0.01(+1.51%)
Dec 19, 2022 0.9600 0.9604 0.8600 0.8699 1,144,720 -0.09(-9.39%)
Dec 16, 2022 0.9800 1.010 0.8932 0.9601 2,199,811 -0.04(-3.99%)
Dec 15, 2022 1.010 1.030 1.000 1.000 944,979 -0.02(-1.96%)
Dec 14, 2022 1.020 1.050 1.015 1.020 852,533 -0.01(-0.97%)
Dec 13, 2022 1.070 1.100 1.020 1.030 731,629 -0.01(-0.96%)
Dec 12, 2022 1.020 1.050 1.010 1.040 457,385 +0.03(+2.97%)
Dec 09, 2022 1.040 1.060 1.010 1.010 622,231 -0.03(-2.88%)
Dec 08, 2022 1.060 1.090 1.010 1.040 1,077,267 -0.01(-0.95%)
Dec 07, 2022 1.060 1.110 1.050 1.050 669,569 -0.02(-1.87%)
Dec 06, 2022 1.100 1.120 1.050 1.070 820,987 -0.03(-2.73%)
Dec 05, 2022 1.190 1.190 1.100 1.100 1,223,182 -0.10(-8.33%)
Dec 02, 2022 1.100 1.200 1.090 1.200 1,969,182 +0.10(+9.09%)
Dec 01, 2022 1.060 1.140 1.060 1.100 1,120,074 +0.02(+1.85%)
Nov 30, 2022 1.020 1.090 1.020 1.080 1,254,223 +0.06(+5.88%)
Nov 29, 2022 1.040 1.070 1.020 1.020 703,788 -0.04(-3.77%)
Nov 28, 2022 1.060 1.090 1.030 1.060 950,198 -0.02(-1.85%)
Nov 25, 2022 1.090 1.110 1.070 1.080 332,422 -0.01(-0.92%)
Nov 23, 2022 1.070 1.100 1.050 1.090 808,459 +0.04(+3.81%)
Nov 22, 2022 1.110 1.130 1.050 1.050 1,003,555 -0.02(-1.87%)
Nov 21, 2022 1.120 1.140 1.050 1.070 1,233,917 -0.09(-7.76%)
Nov 18, 2022 1.150 1.210 1.121 1.160 1,125,870 +0.03(+2.65%)
Nov 17, 2022 1.200 1.200 1.120 1.130 879,381 -0.08(-6.61%)
Nov 16, 2022 1.170 1.220 1.170 1.210 745,046 -0.01(-0.82%)
Nov 15, 2022 1.230 1.280 1.180 1.220 2,055,731 +0.01(+0.83%)
Nov 14, 2022 1.150 1.220 1.090 1.210 2,091,581 +0.07(+6.14%)
Nov 11, 2022 1.120 1.180 1.090 1.140 1,978,453 +0.06(+5.56%)
Nov 10, 2022 1.050 1.100 1.040 1.080 1,620,746 +0.07(+6.93%)
Nov 09, 2022 1.010 1.060 0.9901 1.010 1,433,190 -0.05(-4.72%)
Nov 08, 2022 1.080 1.170 1.030 1.060 1,693,464 -0.03(-2.75%)
Nov 07, 2022 1.020 1.140 1.003 1.090 1,776,314 +0.06(+5.83%)
Nov 04, 2022 1.080 1.080 1.000 1.030 1,172,813 -0.03(-2.83%)
Nov 03, 2022 1.020 1.090 1.020 1.060 890,120 +0.03(+2.91%)
Nov 02, 2022 1.040 1.030 1,556,276 -0.04(-3.74%)
Nov 01, 2022 1.110 1.150 1.070 1.070 797,397 -0.03(-2.73%)
Oct 31, 2022 1.090 1.120 1.080 1.100 808,495 +0.00(+0.00%)
Oct 28, 2022 1.060 1.100 1.040 1.100 957,259 +0.01(+0.92%)
Oct 27, 2022 1.060 1.140 1.060 1.090 818,017 -0.06(-5.22%)
Oct 26, 2022 1.090 1.200 1.080 1.150 2,011,379 +0.06(+5.50%)
Oct 25, 2022 1.080 1.150 1.070 1.090 1,909,309 +0.01(+0.93%)
Oct 24, 2022 1.070 1.090 1.020 1.080 1,107,895 +0.00(+0.00%)
Oct 21, 2022 1.070 1.100 1.040 1.080 1,320,312 +0.03(+2.37%)
Oct 20, 2022 1.070 1.120 1.030 1.055 1,034,989 -0.04(-3.21%)
Oct 19, 2022 1.130 1.170 1.060 1.090 1,418,898 -0.09(-7.63%)
Oct 18, 2022 1.100 1.250 1.100 1.180 3,599,907 +0.09(+8.26%)
Oct 17, 2022 1.090 1.120 1.070 1.090 1,165,884 +0.03(+2.83%)
Oct 14, 2022 1.080 1.110 1.060 1.060 972,412 -0.02(-1.85%)
Oct 13, 2022 1.030 1.115 1.000 1.080 1,413,969 +0.01(+0.93%)
Oct 12, 2022 1.070 1.080 1.029 1.070 727,897 +0.01(+0.94%)
Oct 11, 2022 0.9900 1.120 0.9900 1.060 1,695,540 +0.03(+2.91%)
Oct 10, 2022 1.080 1.090 1.020 1.030 1,183,197 -0.05(-4.63%)
Oct 07, 2022 1.010 1.110 0.9652 1.080 5,740,489 +0.07(+6.93%)
Oct 06, 2022 1.150 1.170 0.9977 1.010 7,263,843 -0.14(-12.17%)
Oct 05, 2022 1.160 1.190 1.120 1.150 4,219,324 -0.03(-2.54%)
Oct 04, 2022 1.190 1.250 1.150 1.180 5,469,126 +0.03(+2.61%)
Oct 03, 2022 1.280 1.320 1.140 1.150 7,186,970 -0.09(-7.26%)
Sep 30, 2022 1.710 1.740 1.191 1.240 15,381,552 -0.73(-37.06%)
Sep 29, 2022 1.970 2.155 1.880 1.970 3,084,186 +0.05(+2.60%)
Sep 28, 2022 1.890 1.970 1.880 1.920 1,030,104 +0.03(+1.59%)
Sep 27, 2022 1.950 1.950 1.860 1.890 1,078,658 +0.00(+0.00%)
Sep 26, 2022 1.880 1.990 1.870 1.890 821,032 +0.00(+0.00%)
Sep 23, 2022 1.900 1.905 1.840 1.890 1,063,260 -0.03(-1.56%)
Sep 22, 2022 2.020 2.030 1.880 1.920 1,578,700 -0.11(-5.42%)
Sep 21, 2022 2.040 2.140 1.950 2.030 1,608,549 +0.03(+1.50%)
Sep 20, 2022 2.090 2.150 2.000 2.000 1,824,218 -0.09(-4.31%)
Sep 19, 2022 2.220 2.260 2.080 2.090 2,514,467 -0.15(-6.70%)
Sep 16, 2022 2.320 2.370 2.230 2.240 1,987,760 -0.17(-7.05%)
Sep 15, 2022 2.400 2.580 2.400 2.410 1,028,613 -0.04(-1.63%)
Sep 14, 2022 2.350 2.460 2.320 2.450 1,134,323 +0.06(+2.51%)
Sep 13, 2022 2.450 2.540 2.350 2.390 1,835,830 -0.23(-8.78%)
Sep 12, 2022 2.760 2.770 2.600 2.620 4,420,219 +0.13(+5.22%)
Sep 09, 2022 2.420 2.510 2.420 2.490 1,196,596 +0.14(+5.96%)
Sep 08, 2022 2.290 2.370 2.270 2.350 1,007,767 +0.01(+0.43%)
Sep 07, 2022 2.240 2.340 2.220 2.340 1,196,462 +0.10(+4.46%)
Sep 06, 2022 2.300 2.300 2.225 2.240 945,893 -0.03(-1.32%)
Sep 02, 2022 2.340 2.340 2.220 2.270 814,756 -0.03(-1.30%)
Sep 01, 2022 2.280 2.300 2.210 2.300 1,177,705 +0.02(+0.88%)
Aug 31, 2022 2.310 2.375 2.270 2.280 961,456 +0.00(+0.00%)
Aug 30, 2022 2.350 2.370 2.250 2.280 1,030,735 -0.03(-1.30%)
Aug 29, 2022 2.330 2.433 2.300 2.310 1,080,180 -0.07(-2.94%)
Aug 26, 2022 2.470 2.490 2.320 2.380 1,344,820 -0.11(-4.42%)
Aug 25, 2022 2.500 2.560 2.440 2.490 928,829 +0.04(+1.63%)
Aug 24, 2022 2.460 2.590 2.430 2.450 1,630,457 -0.01(-0.41%)
Aug 23, 2022 2.510 2.529 2.400 2.460 1,261,236 -0.03(-1.20%)
Aug 22, 2022 2.590 2.620 2.460 2.490 1,170,057 -0.17(-6.39%)
Aug 19, 2022 2.780 2.780 2.650 2.660 1,587,999 -0.16(-5.67%)
Aug 18, 2022 3.070 3.070 2.810 2.820 2,046,369 -0.34(-10.76%)
Aug 17, 2022 3.260 3.290 3.100 3.160 1,966,985 -0.16(-4.82%)
Aug 16, 2022 3.200 3.580 3.050 3.320 5,714,157 +0.11(+3.43%)
Aug 15, 2022 2.940 3.240 2.920 3.210 2,185,810 +0.21(+7.00%)
Aug 12, 2022 3.000 3.100 2.922 3.000 2,253,590 +0.09(+3.09%)
Aug 11, 2022 2.900 3.090 2.865 2.910 2,127,830 -0.01(-0.34%)
Aug 10, 2022 2.610 2.990 2.600 2.920 3,635,024 +0.36(+14.06%)
Aug 09, 2022 2.590 2.651 2.460 2.560 2,734,375 -0.42(-14.09%)
Aug 08, 2022 2.750 3.100 2.740 2.980 5,107,250 +0.23(+8.36%)
Aug 05, 2022 2.670 2.830 2.580 2.750 2,583,715 +0.02(+0.73%)
Aug 04, 2022 2.510 2.950 2.490 2.730 5,816,005 +0.23(+9.20%)
Aug 03, 2022 2.420 2.520 2.360 2.500 1,584,657 +0.09(+3.73%)
Aug 02, 2022 2.300 2.420 2.280 2.410 1,605,088 +0.06(+2.55%)
Aug 01, 2022 2.250 2.360 2.200 2.350 1,180,786 +0.07(+3.07%)
Jul 29, 2022 2.350 2.391 2.260 2.280 1,312,351 -0.06(-2.56%)
Jul 28, 2022 2.320 2.430 2.310 2.340 1,280,854 +0.00(+0.00%)
Jul 27, 2022 2.330 2.390 2.270 2.340 1,229,113 +0.06(+2.63%)
Jul 26, 2022 2.310 2.320 2.220 2.280 1,186,445 -0.09(-3.80%)
Jul 25, 2022 2.440 2.460 2.300 2.370 1,179,504 -0.05(-2.07%)
Jul 22, 2022 2.640 2.660 2.420 2.420 1,094,551 -0.23(-8.68%)
Jul 21, 2022 2.700 2.700 2.571 2.650 1,509,948 -0.05(-1.85%)
Jul 20, 2022 2.520 2.720 2.520 2.700 1,994,291 +0.17(+6.72%)
Jul 19, 2022 2.470 2.600 2.470 2.530 1,600,707 +0.07(+2.85%)
Jul 18, 2022 2.490 2.590 2.450 2.460 1,900,510 -0.03(-1.20%)
Jul 15, 2022 2.530 2.550 2.390 2.490 1,190,565 -0.01(-0.40%)
Jul 14, 2022 2.470 2.530 2.440 2.500 1,079,432 -0.03(-1.19%)
Jul 13, 2022 2.400 2.580 2.390 2.530 1,189,508 +0.06(+2.43%)
Jul 12, 2022 2.330 2.530 2.300 2.470 1,871,993 +0.14(+6.01%)
Jul 11, 2022 2.510 2.530 2.320 2.330 1,638,512 -0.21(-8.27%)
Jul 08, 2022 2.450 2.620 2.430 2.540 2,505,424 +0.03(+1.20%)
Jul 07, 2022 2.400 2.540 2.370 2.510 2,225,558 +0.11(+4.58%)
Jul 06, 2022 2.550 2.550 2.330 2.400 2,269,765 -0.14(-5.51%)
Jul 05, 2022 2.190 2.560 2.170 2.540 5,191,134 +0.36(+16.51%)
Jul 01, 2022 2.130 2.240 2.130 2.180 1,619,421 +0.02(+0.93%)
Jun 30, 2022 2.230 2.230 2.100 2.160 2,561,516 -0.04(-1.82%)
Jun 29, 2022 2.330 2.340 2.170 2.200 2,614,833 -0.14(-5.98%)
Jun 28, 2022 2.510 2.540 2.310 2.340 3,058,240 -0.15(-6.02%)
Jun 27, 2022 2.580 2.650 2.455 2.490 2,435,348 -0.10(-3.86%)
Jun 24, 2022 2.810 2.835 2.570 2.590 7,450,355 -0.19(-6.83%)
Jun 23, 2022 2.630 2.780 2.620 2.780 2,082,216 +0.09(+3.35%)
Jun 22, 2022 2.530 2.770 2.514 2.690 3,122,823 +0.10(+3.86%)
Jun 21, 2022 2.600 2.790 2.585 2.590 2,743,247 -0.01(-0.38%)
Jun 17, 2022 2.360 2.680 2.360 2.600 3,794,871 +0.19(+7.88%)
Jun 16, 2022 2.470 2.530 2.360 2.410 3,173,505 -0.17(-6.59%)
Jun 15, 2022 2.540 2.635 2.450 2.580 3,728,341 +0.02(+0.78%)
Jun 14, 2022 2.600 2.830 2.440 2.560 3,999,406 +0.06(+2.40%)
Jun 13, 2022 2.510 2.600 2.400 2.500 4,096,586 -0.21(-7.75%)
Jun 10, 2022 2.810 2.880 2.650 2.710 3,894,002 -0.19(-6.55%)
Jun 09, 2022 3.150 3.160 2.880 2.900 4,119,325 -0.26(-8.23%)
Jun 08, 2022 2.970 3.460 2.940 3.160 7,894,135 +0.15(+4.98%)
Jun 07, 2022 2.970 3.035 2.885 3.010 2,539,972 +0.03(+1.01%)
Jun 06, 2022 3.060 3.080 2.900 2.980 2,943,093 -0.08(-2.61%)
Jun 03, 2022 3.110 3.170 3.010 3.060 2,019,498 -0.07(-2.24%)
Jun 02, 2022 3.000 3.240 2.931 3.130 3,004,841 +0.09(+2.96%)
Jun 01, 2022 3.230 3.320 3.030 3.040 3,284,366 -0.19(-5.88%)
May 31, 2022 3.250 3.380 3.125 3.230 3,498,816 -0.12(-3.58%)
May 27, 2022 3.370 3.518 3.291 3.350 4,082,445 +0.07(+2.13%)
May 26, 2022 3.170 3.390 3.110 3.280 4,754,387 +0.08(+2.50%)
May 25, 2022 2.990 3.260 2.965 3.200 4,229,887 +0.21(+7.02%)
May 24, 2022 3.070 3.100 2.830 2.990 3,874,869 -0.16(-5.08%)
May 23, 2022 3.080 3.170 2.925 3.150 3,994,637 +0.02(+0.64%)
May 20, 2022 3.420 3.420 2.990 3.130 5,332,476 -0.22(-6.57%)
May 19, 2022 3.350 3.550 3.280 3.350 4,216,766 -0.11(-3.18%)
May 18, 2022 3.570 3.740 3.340 3.460 5,861,560 -0.18(-4.95%)
May 17, 2022 3.520 3.935 3.430 3.640 10,515,790 +0.16(+4.60%)
May 16, 2022 3.090 3.545 3.000 3.480 7,879,547 +0.36(+11.54%)
May 13, 2022 3.160 3.350 3.020 3.120 6,478,210 +0.16(+5.41%)
May 12, 2022 2.650 3.299 2.530 2.960 11,408,260 +0.11(+3.86%)
May 11, 2022 3.500 3.680 2.600 2.850 11,322,259 -0.71(-19.94%)
May 10, 2022 3.250 3.770 3.190 3.560 10,856,798 -0.43(-10.78%)
May 09, 2022 4.300 4.390 3.930 3.990 10,634,255 -0.33(-7.64%)
May 06, 2022 4.550 4.800 4.240 4.320 8,243,541 -0.61(-12.37%)
May 05, 2022 5.190 5.220 4.810 4.930 7,841,201 -0.36(-6.81%)
May 04, 2022 5.460 5.460 4.955 5.290 10,715,082 -0.11(-2.04%)
May 03, 2022 5.500 5.700 5.310 5.400 18,321,880 -0.23(-4.09%)
May 02, 2022 5.170 5.710 5.150 5.630 31,497,008 +0.50(+9.75%)
Apr 29, 2022 4.960 5.365 4.920 5.130 20,439,950 +0.08(+1.58%)
Apr 28, 2022 5.120 5.270 4.950 5.050 12,383,728 -0.24(-4.54%)
Apr 27, 2022 5.160 5.450 4.750 5.290 20,954,060 -0.02(-0.38%)
Apr 26, 2022 5.480 5.780 4.860 5.310 54,373,892 +0.20(+3.91%)
Apr 25, 2022 4.320 5.200 4.050 5.110 22,249,840 +0.72(+16.40%)
Apr 22, 2022 4.560 4.860 4.130 4.390 16,428,471 -0.30(-6.40%)
Apr 21, 2022 4.330 5.130 4.270 4.690 38,830,752 +0.04(+0.86%)
Apr 20, 2022 5.810 5.830 4.520 4.650 41,276,816 -1.20(-20.51%)
Apr 19, 2022 6.760 7.260 5.520 5.850 97,656,024 -0.70(-10.69%)
Apr 18, 2022 5.360 6.600 5.160 6.550 85,053,336 +1.02(+18.44%)
Apr 14, 2022 5.440 6.550 5.230 5.530 99,322,544 -0.12(-2.12%)
Apr 13, 2022 5.000 6.640 4.770 5.650 161,316,160 +0.65(+13.00%)
Apr 12, 2022 4.200 5.030 3.920 5.000 47,022,020 +0.96(+23.76%)
Apr 11, 2022 4.310 4.599 3.920 4.040 19,731,870 -0.63(-13.49%)
Apr 08, 2022 4.600 4.930 4.170 4.670 86,264,888 +0.82(+21.30%)
Apr 07, 2022 3.590 3.890 3.300 3.850 18,961,694 +0.44(+12.90%)
Apr 06, 2022 3.480 3.580 3.120 3.410 15,746,203 -0.24(-6.58%)
Apr 05, 2022 3.820 4.230 3.350 3.650 78,032,040 +0.23(+6.73%)
Apr 04, 2022 2.520 3.930 2.450 3.420 144,999,632 +1.09(+46.78%)
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.