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

Ast Spacemobile Inc (NQ: ASTS )

4.540 +0.510 (+12.66%)
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 5.170 5.380 5.100 5.310 2,314,102 +0.14(+2.71%)
Apr 27, 2023 5.220 5.570 4.970 5.170 3,482,248 +0.02(+0.39%)
Apr 26, 2023 4.550 5.270 4.510 5.150 6,217,626 +0.71(+15.99%)
Apr 25, 2023 5.130 5.170 4.280 4.440 12,773,649 +0.08(+1.83%)
Apr 24, 2023 4.280 4.480 4.085 4.360 1,813,437 +0.07(+1.63%)
Apr 21, 2023 4.440 4.450 4.255 4.290 885,588 -0.14(-3.16%)
Apr 20, 2023 4.490 4.630 4.380 4.430 719,979 -0.10(-2.21%)
Apr 19, 2023 4.400 4.550 4.330 4.530 1,380,407 +0.09(+2.03%)
Apr 18, 2023 4.410 4.470 4.230 4.440 1,267,081 +0.14(+3.26%)
Apr 17, 2023 4.090 4.530 4.050 4.300 3,342,155 +0.43(+11.11%)
Apr 14, 2023 4.050 4.050 3.820 3.870 2,865,596 -0.20(-4.91%)
Apr 13, 2023 4.400 4.450 4.040 4.070 2,762,537 -0.30(-6.86%)
Apr 12, 2023 4.480 4.559 4.250 4.370 1,602,981 -0.11(-2.46%)
Apr 11, 2023 4.460 4.610 4.450 4.480 1,375,236 +0.00(+0.00%)
Apr 10, 2023 4.290 4.500 4.290 4.480 1,037,602 +0.12(+2.75%)
Apr 06, 2023 4.140 4.470 4.100 4.360 1,584,813 +0.11(+2.59%)
Apr 05, 2023 4.490 4.490 4.160 4.250 1,597,231 -0.24(-5.35%)
Apr 04, 2023 4.720 4.835 4.280 4.490 3,965,605 -0.34(-7.04%)
Apr 03, 2023 5.110 5.110 4.660 4.830 3,441,521 -0.25(-4.92%)
Mar 31, 2023 4.890 5.549 4.800 5.080 8,363,286 -1.34(-20.87%)
Mar 30, 2023 6.490 6.520 6.292 6.420 1,851,503 +0.07(+1.10%)
Mar 29, 2023 5.800 6.370 5.800 6.350 1,623,988 +0.73(+12.99%)
Mar 28, 2023 5.800 6.040 5.510 5.620 2,104,798 -0.22(-3.77%)
Mar 27, 2023 5.950 6.020 5.740 5.840 674,361 -0.10(-1.68%)
Mar 24, 2023 5.750 6.015 5.675 5.940 1,270,370 +0.13(+2.24%)
Mar 23, 2023 5.990 6.140 5.757 5.810 1,057,658 -0.10(-1.69%)
Mar 22, 2023 6.220 6.306 5.910 5.910 2,577,910 -0.29(-4.68%)
Mar 21, 2023 6.160 6.290 6.070 6.200 1,102,255 +0.16(+2.65%)
Mar 20, 2023 6.110 6.190 5.969 6.040 948,507 -0.09(-1.47%)
Mar 17, 2023 6.250 6.324 5.990 6.130 2,182,152 -0.16(-2.54%)
Mar 16, 2023 6.000 6.330 5.912 6.290 1,282,905 +0.24(+3.97%)
Mar 15, 2023 5.940 6.160 5.850 6.050 1,349,083 -0.12(-1.94%)
Mar 14, 2023 6.080 6.400 6.020 6.170 1,669,071 +0.23(+3.87%)
Mar 13, 2023 5.730 6.040 5.581 5.940 1,391,645 -0.07(-1.16%)
Mar 10, 2023 6.350 6.570 5.740 6.010 3,092,525 -0.39(-6.09%)
Mar 09, 2023 6.970 7.000 6.400 6.400 1,551,300 -0.50(-7.25%)
Mar 08, 2023 6.840 6.960 6.770 6.900 1,029,533 +0.10(+1.47%)
Mar 07, 2023 7.020 7.070 6.520 6.800 1,909,283 -0.18(-2.58%)
Mar 06, 2023 6.350 7.140 6.317 6.980 3,205,518 +0.74(+11.86%)
Mar 03, 2023 5.960 6.350 5.830 6.240 1,581,962 +0.36(+6.12%)
Mar 02, 2023 5.850 5.920 5.572 5.880 1,712,326 -0.11(-1.84%)
Mar 01, 2023 6.430 6.490 5.820 5.990 2,710,882 -0.45(-6.99%)
Feb 28, 2023 6.430 6.730 6.340 6.440 1,755,536 +0.10(+1.58%)
Feb 27, 2023 6.090 6.440 6.010 6.340 1,722,354 +0.38(+6.38%)
Feb 24, 2023 5.900 6.210 5.850 5.960 1,420,703 -0.11(-1.81%)
Feb 23, 2023 6.260 6.280 6.011 6.070 1,266,808 -0.04(-0.57%)
Feb 22, 2023 5.890 6.240 5.850 6.105 1,200,644 +0.23(+3.83%)
Feb 21, 2023 6.400 6.431 5.880 5.880 1,299,376 -0.59(-9.12%)
Feb 17, 2023 6.300 6.500 6.110 6.470 1,124,644 +0.21(+3.35%)
Feb 16, 2023 6.380 6.430 6.230 6.260 1,414,550 -0.23(-3.54%)
Feb 15, 2023 6.165 6.535 6.140 6.490 1,652,179 +0.29(+4.68%)
Feb 14, 2023 5.820 6.230 5.720 6.200 1,805,781 +0.21(+3.51%)
Feb 13, 2023 5.970 5.995 5.570 5.990 1,475,217 +0.12(+2.04%)
Feb 10, 2023 6.200 6.490 5.710 5.870 2,904,986 -0.08(-1.34%)
Feb 09, 2023 5.930 6.190 5.865 5.950 1,573,737 +0.04(+0.68%)
Feb 08, 2023 6.000 6.158 5.840 5.910 860,952 -0.14(-2.31%)
Feb 07, 2023 6.090 6.380 5.830 6.050 1,316,111 +0.01(+0.17%)
Feb 06, 2023 6.140 6.200 5.800 6.040 1,972,772 -0.05(-0.82%)
Feb 03, 2023 5.910 6.605 5.670 6.090 2,657,652 +0.22(+3.75%)
Feb 02, 2023 5.680 6.240 5.630 5.870 2,505,809 +0.30(+5.39%)
Feb 01, 2023 5.460 5.710 5.235 5.570 1,844,420 +0.19(+3.44%)
Jan 31, 2023 5.100 5.430 5.100 5.385 944,690 +0.27(+5.38%)
Jan 30, 2023 5.210 5.350 5.049 5.110 824,628 -0.24(-4.49%)
Jan 27, 2023 5.050 5.390 5.020 5.350 1,196,659 +0.26(+5.11%)
Jan 26, 2023 5.370 5.390 5.020 5.090 681,625 -0.13(-2.49%)
Jan 25, 2023 5.030 5.260 4.900 5.220 736,175 +0.05(+0.97%)
Jan 24, 2023 5.250 5.360 5.085 5.170 707,330 -0.15(-2.82%)
Jan 23, 2023 5.210 5.359 5.030 5.320 1,004,992 +0.17(+3.30%)
Jan 20, 2023 5.030 5.170 4.920 5.150 1,024,914 +0.13(+2.59%)
Jan 19, 2023 4.930 5.130 4.860 5.020 852,650 -0.08(-1.57%)
Jan 18, 2023 5.540 5.615 5.050 5.100 1,458,933 -0.40(-7.27%)
Jan 17, 2023 5.200 5.595 5.145 5.500 1,685,652 +0.31(+5.97%)
Jan 13, 2023 5.200 5.280 5.030 5.190 1,101,058 -0.14(-2.63%)
Jan 12, 2023 5.110 5.350 4.830 5.330 2,559,784 +0.31(+6.18%)
Jan 11, 2023 4.880 5.120 4.771 5.020 1,803,162 +0.14(+2.87%)
Jan 10, 2023 4.840 4.935 4.690 4.880 1,049,083 +0.10(+2.09%)
Jan 09, 2023 4.900 4.990 4.740 4.780 1,219,352 +0.03(+0.63%)
Jan 06, 2023 4.590 4.770 4.425 4.750 1,090,962 +0.21(+4.63%)
Jan 05, 2023 4.530 4.610 4.325 4.540 931,364 -0.06(-1.30%)
Jan 04, 2023 4.470 4.695 4.360 4.600 1,133,164 +0.14(+3.14%)
Jan 03, 2023 4.870 4.980 4.330 4.460 2,011,822 -0.36(-7.47%)
Dec 30, 2022 4.400 4.835 4.200 4.820 2,616,700 +0.49(+11.32%)
Dec 29, 2022 3.760 4.400 3.760 4.330 2,468,012 +0.57(+15.16%)
Dec 28, 2022 3.680 3.820 3.550 3.760 1,544,975 +0.11(+3.01%)
Dec 27, 2022 4.000 4.050 3.630 3.650 2,054,932 -0.32(-8.06%)
Dec 23, 2022 3.800 4.157 3.715 3.970 1,977,589 +0.18(+4.75%)
Dec 22, 2022 3.810 3.835 3.620 3.790 1,528,492 +0.02(+0.53%)
Dec 21, 2022 3.750 3.860 3.690 3.770 1,688,599 +0.09(+2.45%)
Dec 20, 2022 3.790 4.030 3.680 3.680 1,983,366 -0.13(-3.41%)
Dec 19, 2022 3.840 3.870 3.630 3.810 1,686,037 -0.05(-1.30%)
Dec 16, 2022 3.900 4.020 3.790 3.860 1,988,883 +0.02(+0.52%)
Dec 15, 2022 3.880 4.190 3.780 3.840 2,835,985 -0.12(-3.03%)
Dec 14, 2022 3.980 4.129 3.900 3.960 2,625,504 +0.00(+0.00%)
Dec 13, 2022 4.500 4.530 3.910 3.960 3,603,607 -0.42(-9.59%)
Dec 12, 2022 4.290 4.380 4.200 4.380 1,386,579 +0.11(+2.58%)
Dec 09, 2022 4.550 4.550 4.260 4.270 1,253,086 -0.21(-4.69%)
Dec 08, 2022 4.630 4.650 4.250 4.480 2,103,482 -0.06(-1.32%)
Dec 07, 2022 4.930 4.930 4.330 4.540 5,680,460 -0.33(-6.78%)
Dec 06, 2022 5.550 5.585 4.660 4.870 4,296,519 -0.71(-12.72%)
Dec 05, 2022 6.020 6.050 5.540 5.580 2,495,740 -0.24(-4.12%)
Dec 02, 2022 5.700 5.960 5.650 5.820 1,420,197 +0.07(+1.22%)
Dec 01, 2022 5.800 6.000 5.700 5.750 2,389,715 -0.02(-0.35%)
Nov 30, 2022 5.740 5.899 5.600 5.770 8,862,032 -0.57(-8.99%)
Nov 29, 2022 6.300 6.500 6.287 6.340 768,085 -0.01(-0.16%)
Nov 28, 2022 6.510 6.510 6.280 6.350 803,447 -0.27(-4.08%)
Nov 25, 2022 6.700 6.700 6.435 6.620 387,970 -0.04(-0.60%)
Nov 23, 2022 6.750 6.880 6.481 6.660 1,050,784 +0.18(+2.78%)
Nov 22, 2022 6.560 6.870 6.350 6.480 1,300,322 -0.03(-0.46%)
Nov 21, 2022 6.660 6.675 6.280 6.510 1,034,432 -0.09(-1.36%)
Nov 18, 2022 6.830 7.060 6.560 6.600 1,100,073 -0.16(-2.37%)
Nov 17, 2022 6.550 7.020 6.550 6.760 1,522,050 +0.06(+0.90%)
Nov 16, 2022 7.460 7.460 6.680 6.700 2,075,720 -0.80(-10.73%)
Nov 15, 2022 8.120 8.200 7.340 7.505 3,322,427 -0.49(-6.07%)
Nov 14, 2022 10.20 10.21 7.910 7.990 8,991,434 -0.84(-9.51%)
Nov 11, 2022 7.320 8.980 6.990 8.830 4,129,615 +1.39(+18.68%)
Nov 10, 2022 7.150 7.450 6.780 7.440 1,323,107 +0.81(+12.22%)
Nov 09, 2022 7.250 7.400 6.530 6.630 1,570,934 -0.64(-8.80%)
Nov 08, 2022 7.460 7.890 7.000 7.270 1,797,949 -0.16(-2.15%)
Nov 07, 2022 6.900 7.656 6.740 7.430 1,798,509 +0.72(+10.73%)
Nov 04, 2022 6.410 6.750 6.320 6.710 1,015,793 +0.50(+8.05%)
Nov 03, 2022 6.300 6.474 6.200 6.210 505,725 -0.12(-1.90%)
Nov 02, 2022 6.850 6.330 6.330 890,308 -0.54(-7.86%)
Nov 01, 2022 7.490 7.490 6.770 6.870 971,024 -0.36(-4.98%)
Oct 31, 2022 6.600 7.730 6.570 7.230 1,817,686 +0.71(+10.89%)
Oct 28, 2022 6.100 6.588 6.020 6.520 1,079,358 +0.61(+10.32%)
Oct 27, 2022 6.150 6.170 5.900 5.910 987,762 -0.23(-3.75%)
Oct 26, 2022 6.250 6.370 6.070 6.140 1,023,092 -0.17(-2.69%)
Oct 25, 2022 6.030 6.450 6.000 6.310 1,099,407 +0.33(+5.52%)
Oct 24, 2022 6.390 6.390 5.860 5.980 1,146,758 -0.38(-5.97%)
Oct 21, 2022 6.600 6.679 6.330 6.360 1,000,300 -0.27(-4.07%)
Oct 20, 2022 6.810 7.100 6.550 6.630 728,824 -0.21(-3.07%)
Oct 19, 2022 7.000 7.200 6.800 6.840 875,208 -0.34(-4.74%)
Oct 18, 2022 7.730 7.790 7.140 7.180 896,791 -0.37(-4.90%)
Oct 17, 2022 7.300 7.775 7.300 7.550 1,252,292 +0.27(+3.71%)
Oct 14, 2022 7.360 7.540 7.160 7.280 534,270 +0.00(+0.00%)
Oct 13, 2022 6.840 7.330 6.800 7.280 576,894 +0.22(+3.12%)
Oct 12, 2022 7.060 7.210 6.860 7.060 599,070 -0.08(-1.12%)
Oct 11, 2022 7.310 7.340 7.010 7.140 679,644 -0.17(-2.33%)
Oct 10, 2022 7.250 7.350 7.080 7.310 438,494 +0.13(+1.81%)
Oct 07, 2022 7.350 7.440 7.115 7.180 946,211 -0.33(-4.39%)
Oct 06, 2022 7.370 7.820 7.230 7.510 1,492,639 +0.38(+5.33%)
Oct 05, 2022 7.440 7.440 6.930 7.130 762,515 -0.35(-4.68%)
Oct 04, 2022 7.270 7.524 7.250 7.480 903,474 +0.32(+4.47%)
Oct 03, 2022 7.290 7.330 6.820 7.160 1,231,206 -0.06(-0.83%)
Sep 30, 2022 7.100 7.500 7.004 7.220 1,268,647 +0.13(+1.83%)
Sep 29, 2022 7.190 7.260 6.730 7.090 1,616,818 -0.32(-4.32%)
Sep 28, 2022 6.930 7.530 6.900 7.410 1,450,015 +0.49(+7.08%)
Sep 27, 2022 7.230 7.300 6.860 6.920 855,333 -0.17(-2.40%)
Sep 26, 2022 7.010 7.418 7.010 7.090 976,670 -0.02(-0.28%)
Sep 23, 2022 7.600 7.760 6.933 7.110 2,082,059 -0.73(-9.31%)
Sep 22, 2022 8.190 8.210 7.770 7.840 1,370,757 -0.46(-5.54%)
Sep 21, 2022 8.480 8.860 8.300 8.300 1,207,148 -0.18(-2.12%)
Sep 20, 2022 8.700 8.880 8.370 8.480 1,166,779 -0.27(-3.09%)
Sep 19, 2022 8.310 8.750 8.108 8.750 1,417,361 +0.23(+2.70%)
Sep 16, 2022 8.600 8.880 8.290 8.520 2,338,276 -0.48(-5.33%)
Sep 15, 2022 10.10 10.32 8.830 9.000 4,824,542 -1.14(-11.24%)
Sep 14, 2022 9.880 10.38 9.740 10.14 1,550,563 +0.24(+2.42%)
Sep 13, 2022 10.52 10.55 9.830 9.900 2,024,245 -0.94(-8.67%)
Sep 12, 2022 11.62 11.85 10.75 10.84 3,213,524 +0.08(+0.74%)
Sep 09, 2022 10.01 11.09 10.00 10.76 3,098,006 +0.75(+7.49%)
Sep 08, 2022 10.30 10.33 9.720 10.01 2,095,526 -0.24(-2.34%)
Sep 07, 2022 11.00 11.02 10.14 10.25 1,728,929 -0.74(-6.73%)
Sep 06, 2022 11.10 11.53 10.76 10.99 1,414,643 +0.04(+0.37%)
Sep 02, 2022 11.62 11.69 10.66 10.95 1,639,220 -0.48(-4.20%)
Sep 01, 2022 12.00 12.09 10.85 11.43 2,250,479 -0.59(-4.91%)
Aug 31, 2022 12.04 13.27 11.77 12.02 1,448,341 +0.05(+0.42%)
Aug 30, 2022 12.42 12.66 11.58 11.97 1,196,157 -0.21(-1.72%)
Aug 29, 2022 12.01 12.80 11.99 12.18 1,565,475 +0.31(+2.61%)
Aug 26, 2022 11.42 12.25 11.31 11.87 2,374,984 +0.65(+5.79%)
Aug 25, 2022 12.41 12.55 11.19 11.22 1,643,951 -1.15(-9.30%)
Aug 24, 2022 12.63 13.32 11.60 12.37 2,467,934 -0.07(-0.56%)
Aug 23, 2022 11.64 12.53 11.30 12.44 1,512,867 +1.01(+8.84%)
Aug 22, 2022 12.11 12.34 11.34 11.43 1,274,894 -0.86(-7.00%)
Aug 19, 2022 11.89 12.57 11.81 12.29 1,257,024 +0.12(+0.99%)
Aug 18, 2022 13.49 13.77 11.88 12.17 2,253,951 -1.17(-8.77%)
Aug 17, 2022 14.27 14.27 13.08 13.34 2,195,022 -0.59(-4.24%)
Aug 16, 2022 11.72 14.25 11.43 13.93 5,440,714 +1.18(+9.25%)
Aug 15, 2022 12.16 13.60 12.01 12.75 4,909,822 +1.12(+9.63%)
Aug 12, 2022 11.39 11.79 10.91 11.63 2,438,195 +0.76(+6.99%)
Aug 11, 2022 9.790 12.30 9.770 10.87 7,285,688 +1.71(+18.67%)
Aug 10, 2022 8.820 9.170 8.430 9.160 1,608,566 +0.87(+10.49%)
Aug 09, 2022 7.580 9.120 7.440 8.290 3,563,017 +0.74(+9.80%)
Aug 08, 2022 7.930 7.940 7.360 7.550 705,811 -0.36(-4.55%)
Aug 05, 2022 7.850 8.075 7.490 7.910 710,051 +0.08(+1.02%)
Aug 04, 2022 7.430 7.940 7.320 7.830 942,143 +0.52(+7.11%)
Aug 03, 2022 6.750 7.355 6.750 7.310 952,570 +0.63(+9.43%)
Aug 02, 2022 6.800 6.978 6.570 6.680 1,031,568 -0.23(-3.33%)
Aug 01, 2022 7.050 7.140 6.850 6.910 709,093 -0.12(-1.71%)
Jul 29, 2022 7.180 7.228 6.920 7.030 845,428 -0.11(-1.54%)
Jul 28, 2022 6.380 7.200 6.300 7.140 1,380,957 +0.77(+12.09%)
Jul 27, 2022 6.120 6.380 6.050 6.370 665,706 +0.31(+5.12%)
Jul 26, 2022 6.310 6.320 6.010 6.060 775,270 -0.30(-4.72%)
Jul 25, 2022 6.350 6.470 6.130 6.360 576,329 -0.01(-0.16%)
Jul 22, 2022 6.630 6.640 6.320 6.370 532,388 -0.29(-4.35%)
Jul 21, 2022 6.550 6.680 6.400 6.660 550,598 +0.00(+0.00%)
Jul 20, 2022 6.670 6.850 6.490 6.660 875,151 +0.07(+1.06%)
Jul 19, 2022 6.410 6.590 6.350 6.590 422,724 +0.29(+4.60%)
Jul 18, 2022 6.500 6.657 6.230 6.300 474,857 -0.13(-2.02%)
Jul 15, 2022 6.400 6.600 6.210 6.430 496,193 +0.08(+1.26%)
Jul 14, 2022 6.190 6.370 6.030 6.350 424,917 +0.13(+2.09%)
Jul 13, 2022 6.370 6.468 6.200 6.220 677,188 -0.34(-5.18%)
Jul 12, 2022 6.820 6.890 6.350 6.560 647,127 -0.22(-3.24%)
Jul 11, 2022 6.590 6.780 6.450 6.780 606,434 +0.25(+3.83%)
Jul 08, 2022 6.500 6.670 6.401 6.530 314,823 -0.07(-1.06%)
Jul 07, 2022 6.320 6.610 6.281 6.600 385,328 +0.38(+6.11%)
Jul 06, 2022 6.490 6.520 6.200 6.220 389,505 -0.27(-4.16%)
Jul 05, 2022 6.330 6.490 6.141 6.490 362,387 +0.16(+2.53%)
Jul 01, 2022 6.230 6.470 6.190 6.330 281,741 +0.05(+0.80%)
Jun 30, 2022 6.340 6.440 6.100 6.280 482,156 -0.12(-1.88%)
Jun 29, 2022 6.210 6.510 5.960 6.400 797,564 +0.06(+0.95%)
Jun 28, 2022 6.630 6.710 6.255 6.340 522,660 -0.14(-2.16%)
Jun 27, 2022 6.700 6.830 6.450 6.480 446,641 -0.23(-3.43%)
Jun 24, 2022 6.950 6.955 6.530 6.710 685,279 -0.08(-1.18%)
Jun 23, 2022 6.750 6.800 6.450 6.790 603,732 +0.19(+2.88%)
Jun 22, 2022 6.500 6.770 6.500 6.600 481,479 +0.06(+0.92%)
Jun 21, 2022 6.580 6.730 6.490 6.540 694,415 +0.15(+2.35%)
Jun 17, 2022 6.240 6.450 6.170 6.390 729,600 +0.28(+4.58%)
Jun 16, 2022 6.120 6.220 5.900 6.110 892,505 -0.23(-3.63%)
Jun 15, 2022 6.180 6.440 6.110 6.340 950,225 +0.18(+2.92%)
Jun 14, 2022 6.630 6.693 6.100 6.160 1,146,758 -0.37(-5.67%)
Jun 13, 2022 6.980 7.040 6.050 6.530 1,600,108 +0.12(+1.95%)
Jun 10, 2022 6.850 6.950 6.310 6.405 1,405,398 -0.69(-9.79%)
Jun 09, 2022 7.400 7.450 6.890 7.100 1,053,192 -0.27(-3.66%)
Jun 08, 2022 7.600 7.640 7.260 7.370 714,204 -0.32(-4.16%)
Jun 07, 2022 7.600 7.800 7.420 7.690 610,222 -0.01(-0.13%)
Jun 06, 2022 8.630 8.645 7.670 7.700 1,254,208 -0.78(-9.20%)
Jun 03, 2022 8.660 8.796 8.410 8.480 319,337 -0.26(-2.97%)
Jun 02, 2022 8.200 8.740 8.200 8.740 481,344 +0.47(+5.68%)
Jun 01, 2022 8.550 8.910 8.160 8.270 733,165 -0.05(-0.60%)
May 31, 2022 8.160 8.640 8.080 8.320 631,669 +0.05(+0.60%)
May 27, 2022 7.600 8.350 7.600 8.270 990,383 +0.70(+9.25%)
May 26, 2022 7.330 7.890 7.280 7.570 807,997 +0.24(+3.27%)
May 25, 2022 7.100 7.425 7.050 7.330 625,767 +0.20(+2.81%)
May 24, 2022 7.650 7.720 7.030 7.130 727,502 -0.65(-8.35%)
May 23, 2022 7.700 7.820 7.365 7.780 836,311 +0.05(+0.65%)
May 20, 2022 7.340 7.750 7.090 7.730 1,168,587 +0.62(+8.72%)
May 19, 2022 7.030 7.440 7.000 7.110 716,133 -0.17(-2.34%)
May 18, 2022 7.440 7.786 7.110 7.280 583,675 -0.17(-2.28%)
May 17, 2022 7.090 7.470 6.750 7.450 673,718 +0.44(+6.28%)
May 16, 2022 7.510 7.700 6.830 7.010 984,131 -0.66(-8.60%)
May 13, 2022 7.790 7.960 7.550 7.670 1,110,496 +0.06(+0.79%)
May 12, 2022 6.750 8.050 6.700 7.610 1,770,262 +0.59(+8.40%)
May 11, 2022 6.870 7.300 6.530 7.020 1,217,968 +0.06(+0.86%)
May 10, 2022 7.840 7.990 6.690 6.960 1,666,859 -0.67(-8.78%)
May 09, 2022 8.500 8.500 7.360 7.630 1,487,002 -1.12(-12.80%)
May 06, 2022 8.490 8.790 7.950 8.750 791,413 +0.28(+3.31%)
May 05, 2022 8.720 8.840 8.373 8.470 565,925 -0.45(-5.04%)
May 04, 2022 8.460 8.970 8.210 8.920 797,948 +0.41(+4.82%)
May 03, 2022 8.500 8.870 7.900 8.510 2,488,095 +0.55(+6.91%)
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.