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 )

2.840 -0.080 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2019 6.300 6.520 6.240 6.520 833,500 +0.14(+2.19%)
May 30, 2019 6.400 6.430 6.280 6.380 666,106 -0.03(-0.47%)
May 29, 2019 6.420 6.490 6.340 6.410 1,737,672 -0.01(-0.16%)
May 28, 2019 6.480 6.540 6.340 6.420 1,902,403 -0.03(-0.47%)
May 24, 2019 6.450 6.560 6.440 6.450 3,351,000 +0.05(+0.78%)
May 23, 2019 6.360 6.420 6.290 6.400 685,083 +0.00(+0.00%)
May 22, 2019 6.470 6.470 6.370 6.400 4,012,528 -0.07(-1.08%)
May 21, 2019 6.430 6.510 6.420 6.470 3,021,291 +0.07(+1.09%)
May 20, 2019 6.530 6.540 6.345 6.400 741,604 -0.20(-3.03%)
May 17, 2019 6.440 6.640 6.400 6.600 908,800 +0.14(+2.17%)
May 16, 2019 6.440 6.560 6.370 6.460 3,927,995 -0.03(-0.46%)
May 15, 2019 6.510 6.600 6.390 6.490 934,253 -0.13(-1.96%)
May 14, 2019 6.530 6.720 6.360 6.620 4,571,858 +0.09(+1.38%)
May 13, 2019 6.020 6.670 6.010 6.530 2,012,368 +0.37(+6.01%)
May 10, 2019 5.610 6.400 5.610 6.160 9,766,900 -1.05(-14.56%)
May 09, 2019 6.920 7.240 6.910 7.210 1,549,684 +0.25(+3.59%)
May 08, 2019 6.940 7.070 6.850 6.960 5,260,018 +0.00(+0.00%)
May 07, 2019 6.990 7.110 6.875 6.960 1,016,807 -0.07(-1.00%)
May 06, 2019 6.810 7.040 6.810 7.030 3,918,838 +0.04(+0.57%)
May 03, 2019 6.700 7.040 6.650 6.990 1,393,800 +0.34(+5.11%)
May 02, 2019 6.440 6.680 6.400 6.650 4,434,616 +0.21(+3.26%)
May 01, 2019 6.470 6.580 6.390 6.440 2,800,351 +0.00(+0.00%)
Apr 30, 2019 6.380 6.450 6.280 6.440 2,873,857 +0.04(+0.63%)
Apr 29, 2019 6.140 6.440 6.060 6.400 3,637,577 +0.26(+4.23%)
Apr 26, 2019 6.030 6.240 6.020 6.140 1,264,600 +0.10(+1.66%)
Apr 25, 2019 6.010 6.240 5.990 6.040 1,485,939 +0.02(+0.33%)
Apr 24, 2019 6.070 6.110 5.950 6.020 1,527,491 -0.05(-0.82%)
Apr 23, 2019 6.200 6.230 6.020 6.070 2,040,439 -0.13(-2.10%)
Apr 22, 2019 6.220 6.300 6.130 6.200 450,336 -0.05(-0.80%)
Apr 18, 2019 6.280 6.360 6.210 6.250 612,200 -0.05(-0.79%)
Apr 17, 2019 6.290 6.410 6.120 6.300 1,082,129 +0.02(+0.32%)
Apr 16, 2019 6.340 6.460 6.240 6.280 2,041,991 -0.05(-0.79%)
Apr 15, 2019 6.430 6.470 6.240 6.330 1,220,228 -0.11(-1.71%)
Apr 12, 2019 6.470 6.560 6.430 6.440 1,114,100 +0.01(+0.16%)
Apr 11, 2019 6.550 6.550 6.375 6.430 772,477 -0.10(-1.53%)
Apr 10, 2019 6.510 6.610 6.455 6.530 594,233 +0.03(+0.46%)
Apr 09, 2019 6.580 6.608 6.460 6.500 447,804 -0.11(-1.66%)
Apr 08, 2019 6.640 6.640 6.505 6.610 363,291 -0.05(-0.75%)
Apr 05, 2019 6.660 6.730 6.600 6.660 718,400 +0.03(+0.45%)
Apr 04, 2019 6.590 6.700 6.550 6.630 445,627 +0.05(+0.76%)
Apr 03, 2019 6.650 6.730 6.530 6.580 652,080 -0.02(-0.30%)
Apr 02, 2019 6.600 6.690 6.500 6.600 478,584 -0.01(-0.15%)
Apr 01, 2019 6.640 6.730 6.560 6.610 690,132 -0.03(-0.45%)
Mar 29, 2019 6.530 6.710 6.460 6.640 952,600 +0.17(+2.63%)
Mar 28, 2019 6.470 6.550 6.450 6.470 769,078 +0.01(+0.15%)
Mar 27, 2019 6.450 6.560 6.375 6.460 516,298 +0.05(+0.78%)
Mar 26, 2019 6.420 6.570 6.200 6.410 996,053 +0.02(+0.31%)
Mar 25, 2019 6.360 6.440 6.190 6.390 801,631 -0.13(-1.99%)
Mar 22, 2019 6.720 6.810 6.440 6.520 910,200 -0.25(-3.69%)
Mar 21, 2019 6.670 6.860 6.650 6.770 578,753 +0.06(+0.89%)
Mar 20, 2019 6.760 6.800 6.600 6.710 576,756 -0.05(-0.74%)
Mar 19, 2019 6.860 6.900 6.730 6.760 491,778 -0.08(-1.17%)
Mar 18, 2019 6.770 7.050 6.740 6.840 597,249 -0.09(-1.30%)
Mar 15, 2019 6.790 6.960 6.790 6.930 1,214,300 +0.14(+2.06%)
Mar 14, 2019 6.870 6.890 6.750 6.790 680,090 -0.10(-1.45%)
Mar 13, 2019 7.090 7.090 6.860 6.890 646,481 -0.19(-2.68%)
Mar 12, 2019 7.070 7.200 6.995 7.080 395,569 +0.02(+0.28%)
Mar 11, 2019 7.000 7.060 6.912 7.060 531,274 +0.08(+1.15%)
Mar 08, 2019 6.910 7.020 6.860 6.980 565,900 -0.02(-0.29%)
Mar 07, 2019 7.090 7.150 6.950 7.000 720,267 -0.11(-1.55%)
Mar 06, 2019 7.280 7.280 7.080 7.110 654,239 -0.18(-2.47%)
Mar 05, 2019 7.310 7.410 7.260 7.290 706,887 -0.06(-0.82%)
Mar 04, 2019 7.390 7.450 7.240 7.350 846,398 -0.01(-0.14%)
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.