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

Purecycle Technologies Inc (NQ: PCT )

5.350 +0.210 (+4.09%)
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 (%)
Apr 28, 2023 6.110 6.678 5.980 6.570 1,993,240 +0.49(+8.06%)
Apr 27, 2023 6.100 6.360 6.030 6.080 1,614,237 +0.08(+1.33%)
Apr 26, 2023 5.650 6.430 5.570 6.000 2,584,964 +0.46(+8.30%)
Apr 25, 2023 5.600 6.540 5.530 5.540 4,885,256 +0.35(+6.74%)
Apr 24, 2023 5.270 5.370 5.160 5.190 1,294,479 -0.11(-2.08%)
Apr 21, 2023 5.500 5.500 5.270 5.300 1,191,023 -0.27(-4.85%)
Apr 20, 2023 5.450 5.750 5.295 5.570 1,606,381 +0.02(+0.36%)
Apr 19, 2023 5.570 5.650 5.365 5.550 1,309,367 -0.11(-1.94%)
Apr 18, 2023 6.120 6.140 5.535 5.660 1,528,155 -0.44(-7.21%)
Apr 17, 2023 6.120 6.240 6.040 6.100 974,184 +0.00(+0.00%)
Apr 14, 2023 6.290 6.290 5.940 6.100 1,837,317 -0.23(-3.63%)
Apr 13, 2023 6.560 6.560 6.260 6.330 687,060 -0.12(-1.86%)
Apr 12, 2023 6.640 6.675 6.310 6.450 864,978 +0.07(+1.10%)
Apr 11, 2023 6.240 6.420 6.100 6.380 801,355 +0.20(+3.24%)
Apr 10, 2023 6.060 6.190 6.000 6.180 865,960 +0.02(+0.32%)
Apr 06, 2023 6.160 6.260 6.040 6.160 770,682 -0.08(-1.28%)
Apr 05, 2023 6.590 6.600 6.145 6.240 1,602,938 -0.41(-6.17%)
Apr 04, 2023 6.870 6.950 6.355 6.650 1,324,133 -0.15(-2.21%)
Apr 03, 2023 6.950 7.150 6.680 6.800 1,545,940 -0.20(-2.86%)
Mar 31, 2023 7.030 7.250 6.840 7.000 2,456,557 -0.02(-0.28%)
Mar 30, 2023 6.760 7.190 6.760 7.020 1,950,511 +0.34(+5.09%)
Mar 29, 2023 6.430 6.878 6.175 6.680 1,935,932 +0.35(+5.53%)
Mar 28, 2023 6.620 6.690 6.320 6.330 1,480,593 -0.30(-4.52%)
Mar 27, 2023 6.440 6.725 6.230 6.630 1,405,692 +0.26(+4.08%)
Mar 24, 2023 5.860 6.410 5.860 6.370 1,221,099 +0.46(+7.78%)
Mar 23, 2023 5.760 6.005 5.760 5.910 1,332,095 +0.19(+3.32%)
Mar 22, 2023 6.010 6.090 5.710 5.720 1,352,978 -0.28(-4.67%)
Mar 21, 2023 5.690 6.150 5.660 6.000 1,881,367 +0.38(+6.76%)
Mar 20, 2023 6.200 6.250 5.560 5.620 2,744,477 -0.62(-9.94%)
Mar 17, 2023 6.530 6.830 6.180 6.240 4,229,913 -0.41(-6.17%)
Mar 16, 2023 5.420 7.100 5.370 6.650 18,601,552 +1.88(+39.41%)
Mar 15, 2023 4.650 5.030 4.500 4.770 3,914,738 +0.15(+3.36%)
Mar 14, 2023 4.820 4.900 4.560 4.615 1,511,159 -0.06(-1.39%)
Mar 13, 2023 4.770 4.820 4.500 4.680 1,531,399 -0.18(-3.70%)
Mar 10, 2023 4.550 5.090 4.520 4.860 4,119,000 +0.35(+7.76%)
Mar 09, 2023 5.310 5.340 4.440 4.510 3,601,552 -0.84(-15.70%)
Mar 08, 2023 5.050 5.390 4.900 5.350 3,039,034 +0.25(+4.90%)
Mar 07, 2023 5.530 5.555 5.060 5.100 3,343,900 -0.46(-8.27%)
Mar 06, 2023 5.820 5.880 5.440 5.560 2,000,766 -0.30(-5.12%)
Mar 03, 2023 5.650 6.080 5.500 5.860 2,664,135 +0.24(+4.27%)
Mar 02, 2023 6.160 6.180 5.530 5.620 3,829,680 -0.55(-8.91%)
Mar 01, 2023 6.440 6.450 6.110 6.170 1,054,216 -0.21(-3.29%)
Feb 28, 2023 6.330 6.530 6.180 6.380 1,348,926 +0.06(+0.95%)
Feb 27, 2023 6.280 6.420 6.130 6.320 1,593,801 +0.08(+1.28%)
Feb 24, 2023 6.310 6.320 6.110 6.240 1,515,008 -0.11(-1.73%)
Feb 23, 2023 7.080 7.110 6.300 6.350 2,381,507 -0.67(-9.54%)
Feb 22, 2023 6.930 7.090 6.800 7.020 960,793 +0.14(+2.03%)
Feb 21, 2023 7.000 7.050 6.735 6.880 1,095,462 -0.20(-2.82%)
Feb 17, 2023 7.040 7.170 6.860 7.080 843,702 -0.02(-0.28%)
Feb 16, 2023 7.120 7.460 6.650 7.100 1,988,022 -0.20(-2.74%)
Feb 15, 2023 7.550 7.620 7.160 7.300 1,971,293 -0.29(-3.82%)
Feb 14, 2023 7.660 7.940 7.400 7.590 1,248,431 -0.11(-1.43%)
Feb 13, 2023 8.240 8.240 7.670 7.700 650,784 -0.28(-3.51%)
Feb 10, 2023 7.710 7.990 7.620 7.980 1,185,556 +0.10(+1.27%)
Feb 09, 2023 8.150 8.270 7.780 7.880 2,346,726 -0.17(-2.11%)
Feb 08, 2023 8.260 8.430 8.050 8.050 555,268 -0.19(-2.31%)
Feb 07, 2023 8.280 8.366 8.010 8.240 634,208 -0.04(-0.48%)
Feb 06, 2023 8.525 8.555 8.070 8.280 950,168 -0.11(-1.31%)
Feb 03, 2023 8.600 8.900 8.380 8.390 805,706 -0.45(-5.09%)
Feb 02, 2023 8.460 9.570 8.460 8.840 2,667,532 +0.52(+6.25%)
Feb 01, 2023 8.350 8.480 8.040 8.320 1,108,675 -0.06(-0.72%)
Jan 31, 2023 8.310 8.435 8.180 8.380 1,373,600 +0.14(+1.70%)
Jan 30, 2023 8.100 8.460 8.050 8.240 1,049,113 -0.02(-0.24%)
Jan 27, 2023 8.250 8.515 8.030 8.260 974,024 +0.06(+0.73%)
Jan 26, 2023 8.470 8.580 8.040 8.200 957,253 -0.18(-2.15%)
Jan 25, 2023 8.520 8.550 7.980 8.380 1,404,041 -0.30(-3.46%)
Jan 24, 2023 9.340 9.380 8.580 8.680 1,617,306 -0.68(-7.26%)
Jan 23, 2023 9.150 10.04 9.150 9.360 1,968,051 +0.06(+0.65%)
Jan 20, 2023 8.700 9.360 8.460 9.300 1,594,298 +0.77(+9.03%)
Jan 19, 2023 8.500 8.840 8.330 8.530 1,051,155 -0.09(-1.04%)
Jan 18, 2023 8.770 9.130 8.460 8.620 2,204,112 -0.02(-0.17%)
Jan 17, 2023 7.660 8.940 7.530 8.635 2,386,292 +0.97(+12.73%)
Jan 13, 2023 7.670 7.830 7.290 7.660 999,050 -0.08(-1.03%)
Jan 12, 2023 7.330 7.765 7.030 7.740 1,244,949 +0.47(+6.46%)
Jan 11, 2023 6.890 7.350 6.670 7.270 1,431,679 +0.39(+5.67%)
Jan 10, 2023 6.700 6.890 6.550 6.880 721,059 +0.23(+3.46%)
Jan 09, 2023 6.900 6.920 6.580 6.650 935,450 -0.12(-1.77%)
Jan 06, 2023 6.520 6.840 6.240 6.770 1,117,078 +0.31(+4.80%)
Jan 05, 2023 6.550 6.590 6.230 6.460 923,423 -0.07(-1.07%)
Jan 04, 2023 6.370 6.700 6.155 6.530 1,487,805 +0.23(+3.65%)
Jan 03, 2023 6.860 6.890 6.110 6.300 1,294,341 -0.46(-6.80%)
Dec 30, 2022 6.750 6.850 6.590 6.760 1,234,604 -0.09(-1.31%)
Dec 29, 2022 6.540 6.885 6.365 6.850 980,736 +0.44(+6.86%)
Dec 28, 2022 6.350 6.540 6.210 6.410 739,788 +0.07(+1.10%)
Dec 27, 2022 6.490 6.505 6.290 6.340 594,486 -0.15(-2.31%)
Dec 23, 2022 6.370 6.500 6.220 6.490 654,257 +0.11(+1.72%)
Dec 22, 2022 6.630 6.630 6.160 6.380 939,993 -0.23(-3.48%)
Dec 21, 2022 6.480 6.640 6.250 6.610 929,563 +0.15(+2.32%)
Dec 20, 2022 6.180 6.900 6.030 6.460 2,281,650 +0.39(+6.43%)
Dec 19, 2022 6.370 6.370 6.025 6.070 967,316 -0.29(-4.56%)
Dec 16, 2022 6.310 6.420 6.105 6.360 1,097,293 -0.04(-0.63%)
Dec 15, 2022 6.310 6.480 6.260 6.400 798,243 -0.01(-0.16%)
Dec 14, 2022 6.160 6.490 6.100 6.410 1,043,640 +0.21(+3.39%)
Dec 13, 2022 6.590 6.690 6.110 6.200 837,860 -0.16(-2.52%)
Dec 12, 2022 6.130 6.420 6.060 6.360 1,008,949 +0.20(+3.25%)
Dec 09, 2022 6.570 6.700 6.150 6.160 1,146,777 -0.48(-7.23%)
Dec 08, 2022 6.560 6.900 6.490 6.640 1,555,384 +0.44(+7.10%)
Dec 07, 2022 6.210 6.520 6.100 6.200 1,372,908 -0.11(-1.74%)
Dec 06, 2022 6.860 6.940 6.225 6.310 1,211,641 -0.55(-8.02%)
Dec 05, 2022 6.480 6.950 6.410 6.860 2,011,470 +0.35(+5.38%)
Dec 02, 2022 6.160 6.515 6.050 6.510 1,535,967 +0.33(+5.34%)
Dec 01, 2022 6.920 6.925 6.170 6.180 1,438,958 -0.76(-10.95%)
Nov 30, 2022 6.450 6.980 6.440 6.940 1,124,996 +0.59(+9.29%)
Nov 29, 2022 6.260 6.445 6.160 6.350 808,128 +0.10(+1.60%)
Nov 28, 2022 6.710 6.720 6.200 6.250 1,032,504 -0.63(-9.16%)
Nov 25, 2022 6.820 6.985 6.670 6.880 263,794 -0.02(-0.29%)
Nov 23, 2022 6.570 7.000 6.551 6.900 1,061,870 +0.37(+5.67%)
Nov 22, 2022 6.150 6.560 5.700 6.530 1,348,697 +0.44(+7.22%)
Nov 21, 2022 6.140 6.210 5.960 6.090 645,657 -0.17(-2.72%)
Nov 18, 2022 6.460 6.550 6.180 6.260 877,496 -0.05(-0.79%)
Nov 17, 2022 6.270 6.380 6.018 6.310 818,338 +0.02(+0.32%)
Nov 16, 2022 6.430 6.470 6.195 6.290 996,028 -0.26(-3.97%)
Nov 15, 2022 6.750 6.860 6.390 6.550 1,490,922 -0.07(-1.06%)
Nov 14, 2022 7.130 7.245 6.600 6.620 1,086,417 -0.62(-8.56%)
Nov 11, 2022 6.900 7.510 6.760 7.240 1,787,885 +0.40(+5.85%)
Nov 10, 2022 7.380 7.380 5.820 6.840 5,535,922 -0.34(-4.74%)
Nov 09, 2022 7.560 7.660 7.100 7.180 866,498 -0.52(-6.75%)
Nov 08, 2022 7.670 7.840 7.500 7.700 629,288 +0.06(+0.79%)
Nov 07, 2022 7.900 8.000 7.590 7.640 526,089 -0.24(-3.05%)
Nov 04, 2022 7.800 7.940 7.520 7.880 861,532 +0.25(+3.28%)
Nov 03, 2022 7.880 8.130 7.630 7.630 744,060 -0.42(-5.22%)
Nov 02, 2022 8.110 8.360 7.880 8.050 690,098 -0.05(-0.62%)
Nov 01, 2022 8.500 8.500 8.050 8.100 641,887 -0.17(-2.06%)
Oct 31, 2022 8.230 8.360 8.050 8.270 689,409 +0.03(+0.36%)
Oct 28, 2022 8.020 8.297 7.970 8.240 557,865 +0.11(+1.35%)
Oct 27, 2022 8.350 8.450 8.100 8.130 535,695 -0.16(-1.93%)
Oct 26, 2022 8.480 8.730 8.130 8.290 808,970 -0.15(-1.78%)
Oct 25, 2022 7.940 8.460 7.940 8.440 785,766 +0.51(+6.43%)
Oct 24, 2022 8.400 8.400 7.900 7.930 700,840 -0.47(-5.60%)
Oct 21, 2022 8.110 8.498 8.020 8.400 1,353,014 +0.61(+7.83%)
Oct 20, 2022 7.980 8.160 7.720 7.790 438,613 -0.18(-2.26%)
Oct 19, 2022 7.810 7.970 7.540 7.970 586,993 -0.01(-0.13%)
Oct 18, 2022 7.830 8.035 7.810 7.980 643,502 +0.39(+5.14%)
Oct 17, 2022 7.660 7.780 7.430 7.590 745,261 +0.22(+2.99%)
Oct 14, 2022 8.160 8.190 7.340 7.370 734,515 -0.69(-8.56%)
Oct 13, 2022 7.360 8.180 7.330 8.060 1,007,819 +0.41(+5.36%)
Oct 12, 2022 8.080 8.080 7.460 7.650 1,162,623 -0.43(-5.32%)
Oct 11, 2022 8.130 8.170 7.810 8.080 1,298,056 -0.16(-1.94%)
Oct 10, 2022 8.430 8.460 8.050 8.240 944,575 -0.32(-3.74%)
Oct 07, 2022 9.060 9.240 8.485 8.560 724,741 -0.59(-6.45%)
Oct 06, 2022 9.010 9.360 8.960 9.150 888,443 +0.13(+1.44%)
Oct 05, 2022 9.090 9.150 8.630 9.020 834,662 -0.23(-2.49%)
Oct 04, 2022 8.880 9.255 8.770 9.250 1,120,544 +0.53(+6.08%)
Oct 03, 2022 8.160 8.800 8.100 8.720 910,894 +0.65(+8.05%)
Sep 30, 2022 8.120 8.350 8.020 8.070 1,148,726 -0.05(-0.62%)
Sep 29, 2022 8.640 8.720 8.000 8.120 1,088,397 -0.72(-8.14%)
Sep 28, 2022 8.770 8.930 8.600 8.840 623,018 +0.11(+1.26%)
Sep 27, 2022 8.530 8.800 8.430 8.730 708,716 +0.33(+3.93%)
Sep 26, 2022 8.430 8.750 8.300 8.400 795,541 -0.05(-0.59%)
Sep 23, 2022 8.300 8.460 7.960 8.450 1,052,431 +0.22(+2.67%)
Sep 22, 2022 8.910 9.070 8.050 8.230 1,696,736 -0.68(-7.63%)
Sep 21, 2022 8.820 9.130 8.470 8.910 1,707,324 +0.13(+1.48%)
Sep 20, 2022 9.450 9.665 8.770 8.780 2,223,456 -0.75(-7.87%)
Sep 19, 2022 9.950 9.955 9.300 9.530 4,595,600 -0.54(-5.36%)
Sep 16, 2022 9.880 10.65 9.695 10.07 3,132,259 +0.17(+1.72%)
Sep 15, 2022 10.04 10.26 9.830 9.900 1,124,821 -0.14(-1.39%)
Sep 14, 2022 10.10 10.12 9.790 10.04 981,164 -0.03(-0.30%)
Sep 13, 2022 9.820 10.11 9.700 10.07 1,023,399 -0.12(-1.18%)
Sep 12, 2022 10.20 10.38 9.940 10.19 616,964 +0.02(+0.20%)
Sep 09, 2022 10.03 10.38 9.960 10.17 1,061,184 +0.21(+2.11%)
Sep 08, 2022 9.930 10.05 9.455 9.960 1,194,137 +0.00(+0.00%)
Sep 07, 2022 9.640 10.21 9.520 9.960 1,221,664 +0.28(+2.89%)
Sep 06, 2022 9.010 9.800 8.910 9.680 1,173,484 +0.75(+8.40%)
Sep 02, 2022 9.010 9.090 8.575 8.930 505,234 +0.20(+2.29%)
Sep 01, 2022 9.000 9.000 8.460 8.730 774,722 -0.40(-4.38%)
Aug 31, 2022 9.160 9.270 8.980 9.130 482,126 +0.02(+0.22%)
Aug 30, 2022 9.320 9.340 8.910 9.110 474,363 -0.01(-0.11%)
Aug 29, 2022 8.970 9.250 8.950 9.120 393,284 +0.04(+0.44%)
Aug 26, 2022 9.670 9.670 9.035 9.080 436,628 -0.58(-6.00%)
Aug 25, 2022 9.710 9.730 9.470 9.660 509,569 +0.12(+1.26%)
Aug 24, 2022 9.240 9.740 9.220 9.540 705,456 +0.30(+3.25%)
Aug 23, 2022 8.850 9.300 8.850 9.240 641,160 +0.44(+5.00%)
Aug 22, 2022 8.700 8.820 8.435 8.800 918,214 -0.09(-1.01%)
Aug 19, 2022 9.490 9.530 8.870 8.890 1,007,259 -0.81(-8.35%)
Aug 18, 2022 9.830 10.13 9.480 9.700 794,850 -0.05(-0.51%)
Aug 17, 2022 10.50 10.67 9.685 9.750 1,741,708 -0.95(-8.88%)
Aug 16, 2022 10.60 10.79 10.50 10.70 1,913,807 -0.03(-0.28%)
Aug 15, 2022 10.63 10.95 10.52 10.73 1,431,379 +0.10(+0.94%)
Aug 12, 2022 10.00 10.72 9.300 10.63 3,297,900 +1.18(+12.49%)
Aug 11, 2022 9.320 9.740 9.240 9.450 1,367,827 +0.18(+1.94%)
Aug 10, 2022 8.990 9.340 8.740 9.270 1,200,977 +0.48(+5.46%)
Aug 09, 2022 8.720 8.980 8.260 8.790 1,366,165 -0.05(-0.57%)
Aug 08, 2022 9.130 9.310 8.670 8.840 1,255,836 -0.03(-0.34%)
Aug 05, 2022 8.590 8.920 8.450 8.870 899,649 +0.26(+3.02%)
Aug 04, 2022 8.490 8.660 8.280 8.610 724,589 +0.17(+2.01%)
Aug 03, 2022 8.040 8.450 7.830 8.440 806,968 +0.40(+4.98%)
Aug 02, 2022 7.410 8.270 7.350 8.040 1,071,403 +0.52(+6.91%)
Aug 01, 2022 7.600 7.600 7.202 7.520 568,511 -0.06(-0.79%)
Jul 29, 2022 7.420 7.620 7.400 7.580 518,251 +0.16(+2.16%)
Jul 28, 2022 7.580 7.790 7.385 7.420 681,272 -0.04(-0.54%)
Jul 27, 2022 7.250 7.530 7.060 7.460 908,187 +0.29(+4.04%)
Jul 26, 2022 6.820 7.180 6.720 7.170 848,680 +0.26(+3.76%)
Jul 25, 2022 6.790 6.930 6.660 6.910 761,491 +0.14(+2.07%)
Jul 22, 2022 7.300 7.300 6.745 6.770 825,008 -0.44(-6.10%)
Jul 21, 2022 7.430 7.460 7.072 7.210 727,896 -0.27(-3.61%)
Jul 20, 2022 7.320 7.530 7.210 7.480 1,196,042 +0.20(+2.73%)
Jul 19, 2022 6.870 7.340 6.829 7.281 1,001,862 +0.54(+8.03%)
Jul 18, 2022 7.000 7.160 6.725 6.740 997,864 -0.15(-2.18%)
Jul 15, 2022 7.100 7.110 6.690 6.890 971,263 -0.11(-1.57%)
Jul 14, 2022 6.580 7.010 6.410 7.000 963,972 +0.31(+4.63%)
Jul 13, 2022 6.470 6.750 6.340 6.690 669,232 +0.04(+0.60%)
Jul 12, 2022 6.670 6.690 6.320 6.650 1,400,779 -0.01(-0.15%)
Jul 11, 2022 7.000 7.080 6.640 6.660 720,773 -0.40(-5.67%)
Jul 08, 2022 7.150 7.270 6.950 7.060 990,118 -0.14(-1.94%)
Jul 07, 2022 7.030 7.301 6.944 7.200 740,597 +0.21(+3.00%)
Jul 06, 2022 7.300 7.450 6.820 6.990 973,947 -0.30(-4.12%)
Jul 05, 2022 6.980 7.300 6.610 7.290 1,437,505 +0.28(+3.99%)
Jul 01, 2022 7.060 7.230 6.670 7.010 2,022,586 -0.41(-5.53%)
Jun 30, 2022 6.780 7.490 6.750 7.420 1,303,050 +0.49(+7.07%)
Jun 29, 2022 7.580 7.580 6.760 6.930 1,463,936 -0.60(-7.97%)
Jun 28, 2022 7.650 8.060 7.445 7.530 891,440 -0.11(-1.44%)
Jun 27, 2022 8.040 8.110 7.510 7.640 1,272,768 -0.43(-5.33%)
Jun 24, 2022 8.290 8.465 7.970 8.070 6,492,884 -0.15(-1.82%)
Jun 23, 2022 8.460 8.645 8.095 8.220 857,731 -0.27(-3.18%)
Jun 22, 2022 8.180 8.625 8.140 8.490 1,269,276 +0.06(+0.71%)
Jun 21, 2022 8.500 8.950 8.395 8.430 1,499,559 -0.05(-0.59%)
Jun 17, 2022 8.320 8.600 8.140 8.480 3,158,081 +0.42(+5.21%)
Jun 16, 2022 7.810 8.210 7.730 8.060 1,593,263 -0.16(-1.95%)
Jun 15, 2022 8.080 8.520 8.020 8.220 1,732,960 +0.32(+4.05%)
Jun 14, 2022 8.440 8.440 7.850 7.900 1,186,634 -0.43(-5.16%)
Jun 13, 2022 8.520 8.850 8.100 8.330 1,264,342 -0.58(-6.51%)
Jun 10, 2022 8.900 9.090 8.640 8.910 738,932 -0.06(-0.67%)
Jun 09, 2022 9.180 9.310 8.920 8.970 689,906 -0.39(-4.17%)
Jun 08, 2022 9.280 9.870 9.068 9.360 582,400 -0.01(-0.11%)
Jun 07, 2022 8.960 9.400 8.650 9.370 1,205,565 +0.36(+4.00%)
Jun 06, 2022 9.930 10.00 8.840 9.010 1,683,707 -0.62(-6.44%)
Jun 03, 2022 9.540 9.870 9.270 9.630 965,026 -0.03(-0.31%)
Jun 02, 2022 8.700 9.990 8.700 9.660 1,891,892 +1.00(+11.55%)
Jun 01, 2022 8.590 8.810 8.340 8.660 886,244 +0.12(+1.41%)
May 31, 2022 9.200 9.240 8.380 8.540 1,220,231 -0.76(-8.17%)
May 27, 2022 9.400 9.550 9.185 9.300 732,043 -0.09(-0.96%)
May 26, 2022 9.350 9.800 9.310 9.390 1,120,984 +0.06(+0.64%)
May 25, 2022 8.940 9.380 8.675 9.330 1,019,142 +0.40(+4.48%)
May 24, 2022 9.670 9.710 8.750 8.930 1,698,314 -0.92(-9.34%)
May 23, 2022 9.690 9.880 9.120 9.850 1,327,012 +0.34(+3.58%)
May 20, 2022 9.780 9.990 9.140 9.510 1,207,019 -0.03(-0.31%)
May 19, 2022 9.130 9.870 8.920 9.540 1,125,981 +0.32(+3.47%)
May 18, 2022 8.400 9.275 8.361 9.220 1,156,579 +0.58(+6.71%)
May 17, 2022 8.330 8.980 8.280 8.640 1,211,356 +0.39(+4.73%)
May 16, 2022 8.090 8.830 8.000 8.250 1,251,910 +0.03(+0.36%)
May 13, 2022 7.130 8.480 7.130 8.220 1,732,142 +1.01(+14.01%)
May 12, 2022 6.250 7.392 6.120 7.210 2,347,088 +0.90(+14.26%)
May 11, 2022 6.750 7.120 6.084 6.310 1,552,024 -0.49(-7.21%)
May 10, 2022 7.800 7.805 6.790 6.800 1,655,840 -0.79(-10.41%)
May 09, 2022 8.010 8.133 7.400 7.590 1,333,710 -0.72(-8.66%)
May 06, 2022 8.260 8.540 7.880 8.310 1,046,228 -0.01(-0.12%)
May 05, 2022 8.270 8.830 8.070 8.320 898,841 -0.06(-0.72%)
May 04, 2022 8.220 8.420 7.770 8.380 763,392 +0.26(+3.20%)
May 03, 2022 7.680 8.320 7.610 8.120 1,211,436 +0.44(+5.73%)
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.