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

Cepton, Inc. - Common Stock (NQ: CPTN )

3.094 -0.026 (-0.84%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 3, 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, 2024 2.950 3.000 2.860 2.980 17,329 +0.12(+4.20%)
Apr 29, 2024 2.860 2.940 2.850 2.860 3,215 -0.05(-1.72%)
Apr 26, 2024 2.940 3.000 2.900 2.910 10,336 -0.09(-3.00%)
Apr 25, 2024 2.850 3.000 2.790 3.000 19,593 +0.13(+4.53%)
Apr 24, 2024 2.950 2.950 2.870 2.870 10,638 -0.13(-4.33%)
Apr 23, 2024 2.970 3.000 2.790 3.000 18,959 +0.03(+1.01%)
Apr 22, 2024 2.740 2.970 2.740 2.970 7,602 +0.23(+8.39%)
Apr 19, 2024 2.890 2.890 2.740 2.740 5,640 -0.14(-4.86%)
Apr 18, 2024 2.880 2.880 2.880 2.880 492 +0.02(+0.70%)
Apr 17, 2024 3.000 3.000 2.850 2.860 19,292 -0.15(-4.98%)
Apr 16, 2024 3.060 3.060 2.950 3.010 4,393 +0.06(+2.03%)
Apr 15, 2024 3.010 3.010 2.950 2.950 4,485 -0.10(-3.28%)
Apr 12, 2024 2.990 3.150 2.940 3.050 17,136 +0.12(+4.10%)
Apr 11, 2024 2.950 3.050 2.852 2.930 8,582 -0.08(-2.66%)
Apr 10, 2024 2.900 3.040 2.810 3.010 18,510 +0.14(+4.88%)
Apr 09, 2024 3.210 3.210 2.820 2.870 46,417 -0.35(-10.87%)
Apr 08, 2024 3.320 3.385 3.160 3.220 42,707 -0.05(-1.53%)
Apr 05, 2024 3.250 3.450 3.160 3.270 27,341 +0.02(+0.62%)
Apr 04, 2024 3.180 3.425 3.160 3.250 21,921 +0.08(+2.52%)
Apr 03, 2024 3.240 3.450 3.050 3.170 22,503 -0.05(-1.55%)
Apr 02, 2024 3.570 3.810 3.110 3.220 78,018 -0.17(-5.01%)
Apr 01, 2024 2.870 3.500 2.800 3.390 170,835 +0.61(+21.94%)
Mar 28, 2024 2.870 2.900 2.770 2.780 53,218 -0.01(-0.36%)
Mar 27, 2024 2.740 2.930 2.620 2.790 62,575 +0.05(+1.82%)
Mar 26, 2024 2.670 2.800 2.600 2.740 63,118 +0.14(+5.38%)
Mar 25, 2024 2.640 2.720 2.558 2.600 44,615 -0.03(-1.14%)
Mar 22, 2024 2.660 2.824 2.410 2.630 81,851 +0.07(+2.73%)
Mar 21, 2024 2.500 2.848 2.440 2.560 143,321 +0.15(+6.22%)
Mar 20, 2024 2.420 2.560 2.380 2.410 36,801 +0.00(+0.00%)
Mar 19, 2024 2.430 2.520 2.380 2.410 17,254 -0.03(-1.23%)
Mar 18, 2024 2.490 2.580 2.430 2.440 11,515 +0.01(+0.41%)
Mar 15, 2024 2.450 2.580 2.420 2.430 25,180 -0.13(-5.04%)
Mar 14, 2024 2.540 2.587 2.440 2.559 22,948 +0.06(+2.36%)
Mar 13, 2024 2.550 2.590 2.460 2.500 10,298 -0.02(-0.79%)
Mar 12, 2024 2.467 2.690 2.467 2.520 57,047 -0.06(-2.33%)
Mar 11, 2024 2.530 2.580 2.450 2.580 19,861 +0.06(+2.38%)
Mar 08, 2024 2.590 2.590 2.451 2.520 7,574 +0.02(+0.80%)
Mar 07, 2024 2.550 2.550 2.440 2.500 8,122 +0.00(+0.00%)
Mar 06, 2024 2.550 2.690 2.455 2.500 29,070 -0.04(-1.57%)
Mar 05, 2024 2.550 2.870 2.500 2.540 34,157 -0.04(-1.55%)
Mar 04, 2024 2.690 2.720 2.510 2.580 14,771 -0.05(-1.90%)
Mar 01, 2024 2.670 2.715 2.570 2.630 17,214 +0.01(+0.38%)
Feb 29, 2024 2.760 2.830 2.600 2.620 25,519 -0.05(-1.87%)
Feb 28, 2024 2.570 2.700 2.570 2.670 11,789 -0.00(-0.07%)
Feb 27, 2024 2.730 2.730 2.650 2.672 9,486 -0.06(-2.12%)
Feb 26, 2024 2.730 2.882 2.640 2.730 20,378 +0.04(+1.49%)
Feb 23, 2024 2.670 2.829 2.520 2.690 54,445 +0.13(+5.08%)
Feb 22, 2024 2.650 2.650 2.560 2.560 6,429 -0.08(-3.21%)
Feb 21, 2024 2.690 2.690 2.600 2.645 5,110 -0.02(-0.94%)
Feb 20, 2024 2.720 2.735 2.520 2.670 31,034 -0.03(-1.11%)
Feb 16, 2024 2.700 2.780 2.630 2.700 12,911 -0.00(-0.18%)
Feb 15, 2024 2.720 2.745 2.640 2.705 13,764 +0.00(+0.19%)
Feb 14, 2024 2.690 2.790 2.600 2.700 5,683 +0.06(+2.27%)
Feb 13, 2024 2.630 2.700 2.570 2.640 5,081 +0.04(+1.73%)
Feb 12, 2024 2.600 2.647 2.531 2.595 13,173 -0.02(-0.95%)
Feb 09, 2024 2.590 2.650 2.525 2.620 8,872 +0.07(+2.75%)
Feb 08, 2024 2.500 2.641 2.500 2.550 24,129 -0.01(-0.39%)
Feb 07, 2024 2.689 2.689 2.500 2.560 12,909 -0.04(-1.54%)
Feb 06, 2024 2.775 2.775 2.600 2.600 4,823 +0.09(+3.59%)
Feb 05, 2024 2.590 2.708 2.500 2.510 17,116 -0.07(-2.71%)
Feb 02, 2024 2.581 2.660 2.520 2.580 24,303 +0.01(+0.39%)
Feb 01, 2024 2.660 2.690 2.550 2.570 33,678 -0.05(-1.91%)
Jan 31, 2024 2.720 2.740 2.610 2.620 27,702 -0.07(-2.60%)
Jan 30, 2024 2.720 2.780 2.600 2.690 30,499 -0.03(-1.10%)
Jan 29, 2024 2.760 2.840 2.700 2.720 16,087 -0.07(-2.51%)
Jan 26, 2024 2.740 2.820 2.720 2.790 7,176 +0.05(+1.82%)
Jan 25, 2024 2.780 2.906 2.610 2.740 24,164 -0.02(-0.72%)
Jan 24, 2024 2.760 2.877 2.680 2.760 37,960 -0.01(-0.36%)
Jan 23, 2024 2.880 2.930 2.755 2.770 34,283 -0.05(-1.77%)
Jan 22, 2024 2.850 2.950 2.770 2.820 22,614 -0.03(-0.88%)
Jan 19, 2024 2.930 3.040 2.810 2.845 22,812 -0.09(-3.23%)
Jan 18, 2024 3.140 3.140 2.940 2.940 12,881 -0.20(-6.37%)
Jan 17, 2024 3.020 3.140 2.940 3.140 17,347 +0.06(+1.95%)
Jan 16, 2024 3.070 3.090 2.900 3.080 21,818 +0.04(+1.32%)
Jan 12, 2024 3.125 3.125 2.975 3.040 12,582 +0.01(+0.33%)
Jan 11, 2024 3.180 3.190 3.030 3.030 25,871 -0.11(-3.50%)
Jan 10, 2024 3.200 3.200 3.040 3.140 9,290 -0.06(-1.88%)
Jan 09, 2024 3.000 3.200 2.950 3.200 113,198 +0.25(+8.47%)
Jan 08, 2024 3.000 3.050 2.940 2.950 33,843 -0.03(-1.01%)
Jan 05, 2024 3.000 3.140 2.923 2.980 18,686 -0.06(-1.97%)
Jan 04, 2024 2.972 3.138 2.972 3.040 6,538 -0.11(-3.49%)
Jan 03, 2024 3.080 3.150 2.940 3.150 26,742 +0.07(+2.27%)
Jan 02, 2024 3.110 3.200 3.000 3.080 18,525 -0.06(-1.91%)
Dec 29, 2023 3.170 3.295 3.120 3.140 41,759 -0.10(-3.09%)
Dec 28, 2023 3.240 3.527 3.191 3.240 25,426 +0.02(+0.62%)
Dec 27, 2023 3.400 3.460 3.200 3.220 63,770 -0.19(-5.57%)
Dec 26, 2023 3.600 3.690 3.354 3.410 79,506 -0.38(-9.94%)
Dec 22, 2023 3.610 3.800 3.340 3.786 63,099 +0.47(+14.04%)
Dec 21, 2023 2.890 3.550 2.820 3.320 199,721 +0.48(+16.90%)
Dec 20, 2023 2.950 2.978 2.780 2.840 44,905 -0.18(-5.96%)
Dec 19, 2023 2.920 3.040 2.850 3.020 37,404 +0.16(+5.59%)
Dec 18, 2023 2.920 3.020 2.820 2.860 32,677 -0.12(-4.03%)
Dec 15, 2023 2.920 3.050 2.810 2.980 89,939 +0.06(+2.05%)
Dec 14, 2023 2.920 3.070 2.800 2.920 336,055 -1.05(-26.45%)
Dec 13, 2023 3.710 4.130 3.700 3.970 17,853 +0.17(+4.47%)
Dec 12, 2023 3.850 3.890 3.800 3.800 14,489 -0.08(-2.06%)
Dec 11, 2023 4.500 4.500 3.845 3.880 14,614 -0.62(-13.78%)
Dec 08, 2023 4.420 4.650 4.010 4.500 29,617 +0.00(+0.00%)
Dec 07, 2023 4.740 4.970 4.100 4.500 34,247 -0.37(-7.60%)
Dec 06, 2023 4.190 5.200 3.995 4.870 130,453 +0.59(+13.79%)
Dec 05, 2023 3.360 4.420 3.360 4.280 58,924 +0.94(+28.14%)
Dec 04, 2023 3.370 3.400 3.230 3.340 23,145 +0.00(+0.00%)
Dec 01, 2023 2.940 3.340 2.900 3.340 21,872 +0.44(+15.17%)
Nov 30, 2023 2.940 2.975 2.900 2.900 13,139 -0.01(-0.34%)
Nov 29, 2023 2.920 2.946 2.840 2.910 10,701 +0.06(+2.11%)
Nov 28, 2023 2.890 2.940 2.850 2.850 4,776 +0.03(+1.06%)
Nov 27, 2023 2.900 2.900 2.800 2.820 8,249 -0.08(-2.76%)
Nov 24, 2023 3.055 3.055 2.900 2.900 7,327 +0.09(+3.20%)
Nov 22, 2023 2.870 2.890 2.790 2.810 9,271 -0.01(-0.35%)
Nov 21, 2023 2.780 2.920 2.780 2.820 23,682 -0.05(-1.74%)
Nov 20, 2023 2.950 2.950 2.850 2.870 13,458 -0.13(-4.33%)
Nov 17, 2023 2.770 3.130 2.770 3.000 53,680 +0.30(+11.11%)
Nov 16, 2023 3.080 3.115 2.380 2.700 135,367 -0.38(-12.34%)
Nov 15, 2023 3.280 3.372 3.060 3.080 36,867 -0.22(-6.67%)
Nov 14, 2023 3.510 3.700 3.260 3.300 15,925 -0.24(-6.78%)
Nov 13, 2023 3.700 3.800 3.500 3.540 11,869 -0.06(-1.67%)
Nov 10, 2023 3.820 4.149 3.560 3.600 35,699 -0.18(-4.76%)
Nov 09, 2023 4.060 4.180 3.560 3.780 9,319 -0.36(-8.70%)
Nov 08, 2023 4.130 4.240 4.020 4.140 9,986 +0.04(+0.98%)
Nov 07, 2023 3.900 4.210 3.837 4.100 6,901 +0.22(+5.67%)
Nov 06, 2023 3.780 4.000 3.780 3.880 9,984 +0.12(+3.19%)
Nov 03, 2023 3.710 3.834 3.630 3.760 9,077 +0.06(+1.62%)
Nov 02, 2023 3.530 3.700 3.478 3.700 9,240 +0.17(+4.82%)
Nov 01, 2023 3.490 3.530 3.400 3.530 3,853 +0.02(+0.57%)
Oct 31, 2023 3.565 3.565 3.480 3.510 3,208 -0.03(-0.85%)
Oct 30, 2023 3.620 3.625 3.470 3.540 15,636 -0.01(-0.28%)
Oct 27, 2023 3.570 3.630 3.472 3.550 7,028 +0.07(+2.01%)
Oct 26, 2023 3.630 3.670 3.370 3.480 8,275 -0.17(-4.66%)
Oct 25, 2023 3.470 3.650 3.410 3.650 1,137 +0.16(+4.58%)
Oct 24, 2023 3.520 3.560 3.400 3.490 6,122 +0.01(+0.29%)
Oct 23, 2023 3.490 3.640 3.400 3.480 3,268 -0.06(-1.69%)
Oct 20, 2023 3.560 3.640 3.500 3.540 39,065 -0.04(-1.12%)
Oct 19, 2023 3.690 3.728 3.510 3.580 5,600 -0.13(-3.50%)
Oct 18, 2023 3.770 3.800 3.600 3.710 12,608 -0.08(-2.11%)
Oct 17, 2023 3.660 3.890 3.660 3.790 13,556 +0.12(+3.27%)
Oct 16, 2023 3.700 3.860 3.610 3.670 4,968 +0.01(+0.27%)
Oct 13, 2023 3.650 3.720 3.410 3.660 43,452 +0.07(+1.95%)
Oct 12, 2023 3.900 3.940 3.450 3.590 57,051 -0.30(-7.71%)
Oct 11, 2023 4.000 4.100 3.850 3.890 30,601 -0.11(-2.75%)
Oct 10, 2023 3.850 4.050 3.770 4.000 39,019 +0.11(+2.83%)
Oct 09, 2023 3.900 3.900 3.750 3.890 24,646 +0.03(+0.78%)
Oct 06, 2023 3.750 4.050 3.660 3.860 72,563 +0.02(+0.52%)
Oct 05, 2023 3.800 3.900 3.750 3.840 24,374 -0.03(-0.78%)
Oct 04, 2023 3.640 3.920 3.600 3.870 47,601 +0.22(+6.03%)
Oct 03, 2023 3.650 3.690 3.620 3.650 33,713 -0.01(-0.27%)
Oct 02, 2023 3.850 3.870 3.550 3.660 41,112 -0.14(-3.68%)
Sep 29, 2023 3.860 3.960 3.800 3.800 20,836 -0.07(-1.81%)
Sep 28, 2023 3.820 3.960 3.750 3.870 21,769 +0.04(+1.04%)
Sep 27, 2023 3.860 3.970 3.820 3.830 25,699 -0.01(-0.26%)
Sep 26, 2023 3.950 4.003 3.800 3.840 37,492 -0.15(-3.76%)
Sep 25, 2023 4.060 4.165 3.910 3.990 52,012 -0.19(-4.55%)
Sep 22, 2023 3.890 4.320 3.500 4.180 155,680 +0.27(+6.91%)
Sep 21, 2023 3.900 4.100 3.900 3.910 32,202 -0.11(-2.74%)
Sep 20, 2023 4.300 4.571 3.930 4.020 69,253 -0.48(-10.69%)
Sep 19, 2023 4.600 4.700 4.279 4.501 31,393 -0.21(-4.48%)
Sep 18, 2023 5.100 5.149 4.500 4.712 65,744 -0.48(-9.21%)
Sep 15, 2023 4.500 5.200 4.500 5.190 128,882 +0.59(+12.83%)
Sep 14, 2023 4.300 4.700 4.200 4.600 50,658 +0.28(+6.48%)
Sep 13, 2023 4.200 4.439 4.200 4.320 28,903 +0.07(+1.67%)
Sep 12, 2023 4.300 4.320 4.200 4.249 10,533 -0.07(-1.71%)
Sep 11, 2023 4.260 4.420 3.930 4.323 80,749 +0.08(+2.01%)
Sep 08, 2023 4.670 4.670 4.208 4.238 29,101 -0.27(-6.03%)
Sep 07, 2023 5.100 5.101 4.500 4.510 59,308 -0.60(-11.66%)
Sep 06, 2023 5.400 5.450 5.100 5.105 21,020 -0.26(-4.83%)
Sep 05, 2023 5.300 5.450 5.300 5.364 32,347 +0.04(+0.81%)
Sep 01, 2023 5.556 5.557 5.300 5.321 25,577 -0.16(-2.94%)
Aug 31, 2023 5.400 5.609 5.400 5.482 26,562 +0.01(+0.24%)
Aug 30, 2023 5.410 5.573 5.400 5.469 42,596 +0.06(+1.09%)
Aug 29, 2023 5.250 5.590 5.250 5.410 58,301 +0.12(+2.27%)
Aug 28, 2023 5.260 5.550 5.130 5.290 55,784 +0.03(+0.57%)
Aug 25, 2023 5.210 5.310 5.000 5.260 36,687 -0.02(-0.38%)
Aug 24, 2023 5.900 5.909 5.200 5.280 56,630 -0.55(-9.47%)
Aug 23, 2023 5.702 6.201 5.630 5.832 42,379 +0.10(+1.67%)
Aug 22, 2023 5.300 5.800 5.251 5.736 33,886 +0.54(+10.33%)
Aug 21, 2023 6.000 6.010 5.100 5.199 57,133 -0.71(-12.06%)
Aug 18, 2023 6.000 6.500 5.900 5.912 43,653 -0.25(-4.03%)
Aug 17, 2023 5.700 6.310 5.650 6.160 43,063 +0.44(+7.73%)
Aug 16, 2023 6.100 6.116 5.600 5.718 42,630 -0.42(-6.84%)
Aug 15, 2023 6.400 6.355 6.100 6.138 32,353 -0.22(-3.41%)
Aug 14, 2023 7.200 7.210 6.251 6.355 91,248 -0.86(-11.92%)
Aug 11, 2023 8.100 8.127 7.025 7.215 75,559 -0.95(-11.58%)
Aug 10, 2023 7.400 8.750 7.300 8.160 184,348 +0.71(+9.57%)
Aug 09, 2023 7.200 7.600 7.169 7.447 20,645 +0.21(+2.86%)
Aug 08, 2023 8.900 8.900 6.900 7.240 32,893 -0.74(-9.26%)
Aug 07, 2023 8.500 8.624 7.695 7.979 23,702 -0.42(-5.01%)
Aug 04, 2023 8.440 8.824 8.200 8.400 27,482 -0.06(-0.70%)
Aug 03, 2023 8.400 8.763 7.865 8.459 19,448 +0.29(+3.51%)
Aug 02, 2023 8.239 8.723 7.600 8.172 44,181 +0.38(+4.89%)
Aug 01, 2023 7.500 8.200 7.300 7.791 44,378 +0.57(+7.91%)
Jul 31, 2023 6.700 7.699 6.713 7.220 64,070 +0.47(+6.96%)
Jul 28, 2023 6.857 6.936 6.600 6.750 39,091 -0.15(-2.17%)
Jul 27, 2023 7.099 7.099 6.800 6.900 26,360 +0.04(+0.58%)
Jul 26, 2023 6.801 7.100 6.680 6.860 12,615 +0.00(+0.06%)
Jul 25, 2023 7.100 7.200 6.750 6.856 34,442 +0.06(+0.82%)
Jul 24, 2023 6.900 7.200 6.701 6.800 37,149 -0.23(-3.27%)
Jul 21, 2023 6.710 7.370 6.700 7.030 33,043 +0.33(+4.93%)
Jul 20, 2023 7.300 7.399 6.572 6.700 47,541 -0.30(-4.30%)
Jul 19, 2023 6.370 7.467 6.370 7.001 88,591 +0.54(+8.37%)
Jul 18, 2023 6.171 6.621 6.100 6.460 15,586 +0.32(+5.21%)
Jul 17, 2023 6.700 6.700 5.900 6.140 30,986 -0.47(-7.12%)
Jul 14, 2023 7.110 7.300 6.600 6.611 21,990 -0.54(-7.49%)
Jul 13, 2023 7.200 7.466 6.900 7.146 48,701 -0.11(-1.45%)
Jul 12, 2023 6.247 7.251 6.230 7.251 69,274 +0.75(+11.57%)
Jul 11, 2023 5.500 6.799 5.401 6.499 75,657 +0.93(+16.80%)
Jul 10, 2023 5.100 5.620 5.000 5.564 47,320 +0.45(+8.82%)
Jul 07, 2023 4.700 5.299 4.700 5.113 21,963 +0.45(+9.70%)
Jul 06, 2023 5.238 5.623 4.661 4.661 52,623 -0.74(-13.69%)
Jul 05, 2023 5.200 5.600 5.237 5.400 21,370 +0.16(+3.11%)
Jul 03, 2023 5.200 5.400 5.085 5.237 20,260 +0.39(+7.98%)
Jun 30, 2023 4.800 5.200 4.799 4.850 43,738 -0.05(-1.02%)
Jun 29, 2023 4.900 5.599 4.800 4.900 53,929 +0.00(+0.00%)
Jun 28, 2023 4.500 5.161 4.500 4.900 75,128 +0.28(+6.11%)
Jun 27, 2023 4.900 5.400 4.618 4.618 50,175 -0.31(-6.21%)
Jun 26, 2023 5.100 5.202 4.900 4.924 100,528 -0.10(-1.99%)
Jun 23, 2023 5.300 5.600 5.024 5.024 508,395 -0.48(-8.65%)
Jun 22, 2023 5.500 5.700 5.200 5.500 24,056 -0.03(-0.52%)
Jun 21, 2023 5.910 6.100 5.300 5.529 45,124 -0.37(-6.34%)
Jun 20, 2023 6.000 6.414 5.663 5.903 37,183 -0.09(-1.45%)
Jun 16, 2023 6.700 6.896 5.842 5.990 63,168 -0.51(-7.85%)
Jun 15, 2023 6.600 7.200 6.500 6.500 63,291 -0.08(-1.14%)
Jun 14, 2023 7.000 7.100 6.500 6.575 75,280 -0.24(-3.49%)
Jun 13, 2023 5.900 7.375 5.650 6.813 331,793 +1.51(+28.55%)
Jun 12, 2023 4.719 6.000 4.536 5.300 110,740 +0.74(+16.15%)
Jun 09, 2023 4.300 4.757 4.300 4.563 37,677 +0.21(+4.70%)
Jun 08, 2023 4.100 4.400 4.000 4.358 44,889 +0.31(+7.63%)
Jun 07, 2023 4.210 4.500 4.000 4.049 68,143 -0.15(-3.57%)
Jun 06, 2023 4.300 4.300 4.005 4.199 41,134 -0.11(-2.55%)
Jun 05, 2023 4.200 4.440 4.200 4.309 40,907 +0.03(+0.61%)
Jun 02, 2023 4.300 4.310 4.200 4.283 36,852 -0.03(-0.67%)
Jun 01, 2023 4.400 4.500 4.005 4.312 24,574 -0.18(-4.11%)
May 31, 2023 4.385 4.555 4.139 4.497 73,723 +0.11(+2.55%)
May 30, 2023 4.140 4.448 4.000 4.385 69,041 +0.24(+5.69%)
May 26, 2023 3.750 4.149 3.750 4.149 77,837 +0.21(+5.22%)
May 25, 2023 3.800 4.400 3.707 3.943 165,749 +0.10(+2.66%)
May 24, 2023 3.890 3.930 3.627 3.841 48,071 -0.03(-0.70%)
May 23, 2023 3.546 3.870 3.521 3.868 43,941 +0.32(+9.08%)
May 22, 2023 3.700 3.707 3.500 3.546 44,848 -0.18(-4.93%)
May 19, 2023 3.869 3.869 3.611 3.730 32,843 -0.14(-3.54%)
May 18, 2023 3.916 3.969 3.700 3.867 18,801 -0.03(-0.74%)
May 17, 2023 3.800 4.000 3.800 3.896 14,494 +0.09(+2.28%)
May 16, 2023 4.000 4.100 3.750 3.809 14,368 -0.17(-4.22%)
May 15, 2023 4.000 4.099 3.921 3.977 11,817 +0.03(+0.71%)
May 12, 2023 3.978 4.200 3.738 3.949 21,930 -0.15(-3.71%)
May 11, 2023 4.200 4.399 3.919 4.101 27,707 -0.28(-6.37%)
May 10, 2023 4.200 4.400 3.850 4.380 51,398 +0.32(+7.96%)
May 09, 2023 4.100 4.100 3.610 4.057 87,196 +0.02(+0.37%)
May 08, 2023 3.600 4.087 3.551 4.042 45,182 +0.39(+10.62%)
May 05, 2023 3.700 3.700 3.580 3.654 31,980 +0.01(+0.19%)
May 04, 2023 3.760 3.799 3.544 3.647 21,992 -0.11(-2.88%)
May 03, 2023 3.646 3.798 3.400 3.755 20,511 +0.11(+2.99%)
May 02, 2023 3.809 3.875 3.301 3.646 38,243 -0.17(-4.35%)
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.