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

Truecar Inc (NQ: TRUE )

3.010 +0.140 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2018 9.940 9.955 9.660 9.810 2,415,514 -0.08(-0.81%)
May 30, 2018 9.570 9.920 9.450 9.890 2,532,433 +0.36(+3.78%)
May 29, 2018 9.550 9.670 9.330 9.530 1,094,254 -0.09(-0.94%)
May 25, 2018 9.620 9.620 9.620 0 -0.12(-1.23%)
May 24, 2018 9.600 9.760 9.460 9.740 997,644 +0.15(+1.56%)
May 23, 2018 9.080 9.735 9.080 9.590 2,047,400 +0.48(+5.27%)
May 22, 2018 9.320 9.430 9.100 9.110 1,405,680 -0.22(-2.36%)
May 21, 2018 9.490 9.560 9.300 9.330 850,582 -0.12(-1.27%)
May 18, 2018 9.090 9.750 9.090 9.450 1,882,459 +0.41(+4.54%)
May 17, 2018 8.960 9.070 8.750 9.040 1,899,134 +0.03(+0.33%)
May 16, 2018 9.470 9.560 8.910 9.010 3,674,298 -0.42(-4.45%)
May 15, 2018 9.420 9.480 9.250 9.430 981,457 -0.06(-0.63%)
May 14, 2018 9.640 9.770 9.490 9.490 786,451 -0.10(-1.04%)
May 11, 2018 9.650 9.790 9.480 9.590 1,308,427 -0.01(-0.10%)
May 10, 2018 9.370 10.00 9.360 9.600 1,391,656 +0.18(+1.91%)
May 09, 2018 9.210 9.600 9.000 9.420 3,014,832 -0.98(-9.42%)
May 08, 2018 10.36 10.55 10.26 10.40 1,769,331 +0.05(+0.48%)
May 07, 2018 10.21 10.49 10.09 10.35 965,559 +0.20(+1.97%)
May 04, 2018 9.980 10.25 9.910 10.15 996,059 +0.16(+1.60%)
May 03, 2018 9.840 10.10 9.830 9.990 1,040,461 +0.11(+1.11%)
May 02, 2018 9.920 10.01 9.790 9.880 761,126 -0.07(-0.70%)
May 01, 2018 9.880 9.970 9.740 9.950 7,172,643 +0.05(+0.51%)
Apr 30, 2018 9.870 9.960 9.730 9.900 884,042 +0.03(+0.30%)
Apr 27, 2018 9.870 9.990 9.680 9.870 1,411,822 +0.02(+0.20%)
Apr 26, 2018 9.660 9.900 9.480 9.850 1,553,704 +0.21(+2.18%)
Apr 25, 2018 9.580 9.710 9.460 9.640 952,545 +0.04(+0.42%)
Apr 24, 2018 9.620 9.760 9.480 9.600 510,101 -0.01(-0.10%)
Apr 23, 2018 9.650 9.710 9.520 9.610 440,761 -0.03(-0.31%)
Apr 20, 2018 9.610 9.775 9.600 9.640 580,578 -0.03(-0.31%)
Apr 19, 2018 9.830 9.860 9.550 9.670 784,052 -0.18(-1.83%)
Apr 18, 2018 9.800 9.900 9.620 9.850 835,431 +0.10(+1.03%)
Apr 17, 2018 9.620 9.780 9.540 9.750 892,806 +0.25(+2.63%)
Apr 16, 2018 9.370 9.530 9.220 9.500 652,121 +0.22(+2.37%)
Apr 13, 2018 9.410 9.450 9.190 9.280 505,757 -0.09(-0.96%)
Apr 12, 2018 9.340 9.460 9.280 9.370 493,311 +0.06(+0.64%)
Apr 11, 2018 9.170 9.330 9.100 9.310 573,298 +0.12(+1.31%)
Apr 10, 2018 9.370 9.400 9.170 9.190 1,053,602 -0.05(-0.54%)
Apr 09, 2018 9.310 9.450 9.230 9.240 652,510 -0.04(-0.43%)
Apr 06, 2018 9.310 9.520 9.250 9.280 916,068 -0.05(-0.54%)
Apr 05, 2018 9.560 9.640 9.280 9.330 1,389,784 -0.19(-2.00%)
Apr 04, 2018 9.230 9.560 9.140 9.520 2,090,239 +0.12(+1.28%)
Apr 03, 2018 9.290 9.410 9.105 9.400 1,349,298 +0.16(+1.73%)
Apr 02, 2018 9.420 9.570 9.200 9.240 1,326,465 -0.22(-2.33%)
Mar 29, 2018 9.460 9.460 9.460 0 +0.28(+3.05%)
Mar 28, 2018 8.980 9.320 8.880 9.180 1,918,668 +0.16(+1.77%)
Mar 27, 2018 9.300 9.480 8.970 9.020 1,987,264 -0.24(-2.59%)
Mar 26, 2018 9.440 9.610 8.980 9.260 4,173,173 -0.06(-0.64%)
Mar 23, 2018 9.760 9.850 9.310 9.320 1,755,010 -0.48(-4.90%)
Mar 22, 2018 9.550 9.950 9.500 9.800 3,045,619 -0.13(-1.31%)
Mar 21, 2018 9.950 10.06 9.780 9.930 1,608,376 -0.01(-0.10%)
Mar 20, 2018 10.14 10.22 9.630 9.940 3,633,278 -0.25(-2.45%)
Mar 19, 2018 10.71 10.71 10.06 10.19 2,208,293 -0.61(-5.65%)
Mar 16, 2018 10.80 10.86 10.66 10.80 1,370,755 +0.01(+0.09%)
Mar 15, 2018 10.85 10.94 10.64 10.79 1,632,095 -0.07(-0.64%)
Mar 14, 2018 11.00 11.11 10.79 10.86 1,283,000 -0.13(-1.18%)
Mar 13, 2018 11.02 11.20 10.91 10.99 1,194,265 -0.04(-0.36%)
Mar 12, 2018 11.15 11.18 10.97 11.03 918,377 -0.07(-0.63%)
Mar 09, 2018 11.16 11.21 11.00 11.10 1,329,410 +0.01(+0.09%)
Mar 08, 2018 10.69 11.18 10.69 11.09 2,500,911 +0.39(+3.64%)
Mar 07, 2018 10.89 10.70 1,583,564 +0.03(+0.28%)
Mar 06, 2018 10.90 10.93 10.56 10.67 3,419,287 -0.21(-1.93%)
Mar 05, 2018 10.84 11.09 10.76 10.88 1,916,717 -0.06(-0.55%)
Mar 02, 2018 10.90 10.97 10.63 10.94 3,339,363 +0.00(+0.00%)
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.