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

Marqeta Inc Cl A (NQ: MQ )

5.875 +0.285 (+5.10%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 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 4.040 4.155 3.995 4.050 3,886,385 -0.01(-0.25%)
Apr 27, 2023 4.080 4.115 3.981 4.060 2,801,761 +0.01(+0.25%)
Apr 26, 2023 4.070 4.160 4.015 4.050 3,970,862 -0.02(-0.37%)
Apr 25, 2023 4.100 4.150 4.020 4.065 2,812,511 -0.08(-2.05%)
Apr 24, 2023 4.310 4.310 4.110 4.150 2,513,876 -0.13(-3.04%)
Apr 21, 2023 4.180 4.290 4.150 4.280 2,597,331 +0.13(+3.13%)
Apr 20, 2023 4.200 4.240 4.110 4.150 3,670,077 -0.10(-2.35%)
Apr 19, 2023 4.220 4.330 4.170 4.250 3,194,115 -0.05(-1.16%)
Apr 18, 2023 4.340 4.405 4.290 4.300 2,491,168 -0.02(-0.46%)
Apr 17, 2023 4.430 4.450 4.300 4.320 3,694,713 -0.09(-2.04%)
Apr 14, 2023 4.410 4.450 4.320 4.410 4,095,778 -0.05(-1.12%)
Apr 13, 2023 4.340 4.515 4.300 4.460 7,786,669 +0.19(+4.45%)
Apr 12, 2023 4.470 4.525 4.235 4.270 5,574,173 -0.08(-1.84%)
Apr 11, 2023 4.480 4.500 4.300 4.350 3,103,476 -0.08(-1.81%)
Apr 10, 2023 4.300 4.475 4.270 4.430 4,594,310 +0.11(+2.55%)
Apr 06, 2023 4.400 4.443 4.300 4.320 4,681,463 +0.04(+0.93%)
Apr 05, 2023 4.370 4.385 4.150 4.280 4,543,146 -0.13(-2.95%)
Apr 04, 2023 4.400 4.470 4.350 4.410 4,629,986 -0.02(-0.45%)
Apr 03, 2023 4.340 4.510 4.310 4.430 8,986,073 -0.14(-3.06%)
Mar 31, 2023 4.180 4.630 4.175 4.570 15,710,697 +0.41(+9.86%)
Mar 30, 2023 4.030 4.260 3.975 4.160 10,390,334 +0.19(+4.79%)
Mar 29, 2023 3.990 4.000 3.880 3.970 12,074,945 +0.07(+1.79%)
Mar 28, 2023 3.850 3.940 3.760 3.900 8,907,666 +0.01(+0.26%)
Mar 27, 2023 3.800 3.958 3.680 3.890 13,556,001 +0.32(+8.96%)
Mar 24, 2023 3.590 3.620 3.465 3.570 9,724,882 -0.05(-1.38%)
Mar 23, 2023 3.570 3.940 3.460 3.620 14,499,302 -0.23(-5.97%)
Mar 22, 2023 4.090 4.090 3.840 3.850 11,187,986 -0.19(-4.70%)
Mar 21, 2023 4.050 4.100 3.965 4.040 14,948,952 +0.05(+1.25%)
Mar 20, 2023 4.020 4.045 3.955 3.990 4,922,805 -0.02(-0.50%)
Mar 17, 2023 4.010 4.040 3.930 4.010 6,351,824 -0.05(-1.23%)
Mar 16, 2023 4.010 4.090 3.965 4.060 5,242,212 -0.01(-0.25%)
Mar 15, 2023 4.070 4.120 3.990 4.070 8,647,848 -0.08(-1.93%)
Mar 14, 2023 4.370 4.390 4.060 4.150 8,743,093 -0.06(-1.43%)
Mar 13, 2023 4.330 4.480 4.140 4.210 11,528,306 -0.20(-4.54%)
Mar 10, 2023 4.420 4.530 4.272 4.410 5,511,937 -0.08(-1.78%)
Mar 09, 2023 4.660 4.760 4.480 4.490 5,702,383 -0.18(-3.85%)
Mar 08, 2023 4.770 4.800 4.630 4.670 3,919,120 -0.08(-1.68%)
Mar 07, 2023 5.000 5.065 4.700 4.750 6,072,457 -0.29(-5.75%)
Mar 06, 2023 4.970 5.255 4.960 5.040 6,597,098 +0.08(+1.61%)
Mar 03, 2023 4.580 5.010 4.560 4.960 11,920,736 +0.41(+9.01%)
Mar 02, 2023 4.430 4.620 4.323 4.550 16,141,509 +0.05(+1.11%)
Mar 01, 2023 4.760 4.780 4.270 4.500 35,177,536 -1.30(-22.41%)
Feb 28, 2023 5.740 5.850 5.641 5.800 10,911,367 +0.11(+1.93%)
Feb 27, 2023 5.960 5.960 5.660 5.690 4,797,852 -0.16(-2.74%)
Feb 24, 2023 5.810 5.850 5.670 5.850 6,450,279 -0.14(-2.34%)
Feb 23, 2023 6.050 6.070 5.790 5.990 3,666,227 +0.06(+1.01%)
Feb 22, 2023 5.880 6.015 5.761 5.930 4,959,156 +0.11(+1.89%)
Feb 21, 2023 5.810 5.920 5.730 5.820 5,563,913 -0.12(-2.02%)
Feb 17, 2023 6.010 6.010 5.800 5.940 6,340,960 -0.08(-1.33%)
Feb 16, 2023 6.170 6.345 6.020 6.020 4,195,266 -0.36(-5.64%)
Feb 15, 2023 6.100 6.505 6.075 6.380 6,573,480 +0.29(+4.76%)
Feb 14, 2023 5.860 6.200 5.740 6.090 4,968,974 +0.19(+3.22%)
Feb 13, 2023 5.990 6.100 5.840 5.900 4,184,805 -0.06(-1.01%)
Feb 10, 2023 6.210 6.320 5.940 5.960 7,078,930 -0.33(-5.25%)
Feb 09, 2023 6.520 6.569 6.250 6.290 5,907,283 -0.16(-2.48%)
Feb 08, 2023 6.500 6.520 6.230 6.450 6,556,924 -0.09(-1.38%)
Feb 07, 2023 6.660 6.740 6.470 6.540 4,526,269 -0.11(-1.65%)
Feb 06, 2023 6.640 6.750 6.535 6.650 3,529,859 -0.10(-1.48%)
Feb 03, 2023 7.000 7.169 6.750 6.750 3,649,451 -0.55(-7.53%)
Feb 02, 2023 7.220 7.510 7.150 7.300 5,539,298 +0.34(+4.89%)
Feb 01, 2023 6.660 6.990 6.500 6.960 5,866,059 +0.33(+4.98%)
Jan 31, 2023 6.460 6.740 6.460 6.630 5,891,988 +0.19(+2.95%)
Jan 30, 2023 6.620 6.700 6.440 6.440 6,123,044 -0.32(-4.73%)
Jan 27, 2023 6.940 7.035 6.510 6.760 11,487,229 -0.28(-3.98%)
Jan 26, 2023 7.000 7.120 6.730 7.040 3,447,889 +0.21(+3.07%)
Jan 25, 2023 6.620 6.880 6.460 6.830 2,657,194 +0.07(+1.04%)
Jan 24, 2023 6.850 7.000 6.715 6.760 2,902,515 -0.15(-2.17%)
Jan 23, 2023 6.460 6.930 6.430 6.910 6,494,761 +0.44(+6.80%)
Jan 20, 2023 6.450 6.596 6.330 6.470 7,603,220 +0.13(+2.05%)
Jan 19, 2023 6.340 6.450 6.210 6.340 4,618,919 -0.14(-2.16%)
Jan 18, 2023 6.700 6.810 6.370 6.480 6,595,989 -0.06(-0.92%)
Jan 17, 2023 6.600 6.630 6.395 6.540 8,629,445 -0.05(-0.76%)
Jan 13, 2023 6.640 6.760 6.530 6.590 6,088,010 -0.20(-2.95%)
Jan 12, 2023 6.770 6.835 6.560 6.790 4,865,564 +0.07(+1.04%)
Jan 11, 2023 6.530 6.780 6.440 6.720 4,952,537 +0.24(+3.70%)
Jan 10, 2023 6.260 6.480 6.170 6.480 5,726,069 +0.18(+2.86%)
Jan 09, 2023 6.210 6.360 6.150 6.300 5,665,442 +0.21(+3.45%)
Jan 06, 2023 5.900 6.155 5.840 6.090 3,339,377 +0.21(+3.57%)
Jan 05, 2023 6.100 6.140 5.870 5.880 2,782,653 -0.33(-5.31%)
Jan 04, 2023 6.000 6.220 5.840 6.210 3,278,092 +0.34(+5.79%)
Jan 03, 2023 6.250 6.380 5.795 5.870 3,493,380 -0.24(-3.93%)
Dec 30, 2022 5.860 6.140 5.860 6.110 2,403,718 +0.09(+1.50%)
Dec 29, 2022 5.750 6.120 5.730 6.020 3,432,250 +0.32(+5.61%)
Dec 28, 2022 5.760 5.860 5.640 5.700 2,956,057 -0.11(-1.89%)
Dec 27, 2022 5.910 5.970 5.730 5.810 2,385,864 -0.20(-3.33%)
Dec 23, 2022 6.000 6.090 5.880 6.010 1,781,699 -0.02(-0.33%)
Dec 22, 2022 6.030 6.060 5.820 6.030 3,403,565 -0.14(-2.27%)
Dec 21, 2022 6.130 6.400 6.060 6.170 2,971,909 +0.07(+1.15%)
Dec 20, 2022 6.080 6.250 6.040 6.100 4,642,518 -0.07(-1.13%)
Dec 19, 2022 6.480 6.480 6.100 6.170 4,183,996 -0.34(-5.22%)
Dec 16, 2022 6.440 6.600 6.395 6.510 7,826,677 -0.02(-0.31%)
Dec 15, 2022 6.720 6.890 6.500 6.530 3,835,613 -0.40(-5.77%)
Dec 14, 2022 6.990 7.170 6.830 6.930 5,298,697 -0.08(-1.14%)
Dec 13, 2022 7.100 7.220 6.830 7.010 5,600,178 +0.27(+4.01%)
Dec 12, 2022 6.660 6.790 6.550 6.740 4,263,670 +0.10(+1.51%)
Dec 09, 2022 6.520 6.740 6.355 6.640 6,440,518 +0.14(+2.15%)
Dec 08, 2022 6.200 6.540 6.140 6.500 4,277,648 +0.34(+5.52%)
Dec 07, 2022 6.170 6.350 6.140 6.160 3,654,234 -0.06(-0.96%)
Dec 06, 2022 6.470 6.500 6.170 6.220 4,728,172 -0.22(-3.42%)
Dec 05, 2022 6.700 6.810 6.315 6.440 3,546,998 -0.32(-4.73%)
Dec 02, 2022 6.520 6.815 6.490 6.760 3,667,420 +0.09(+1.35%)
Dec 01, 2022 6.730 6.950 6.540 6.670 5,662,711 -0.02(-0.30%)
Nov 30, 2022 6.420 6.710 6.180 6.690 7,120,397 +0.27(+4.21%)
Nov 29, 2022 6.460 6.585 6.362 6.420 2,588,458 +0.03(+0.47%)
Nov 28, 2022 6.420 6.645 6.360 6.390 2,534,809 -0.12(-1.84%)
Nov 25, 2022 6.480 6.675 6.420 6.510 1,580,644 -0.05(-0.76%)
Nov 23, 2022 6.410 6.640 6.405 6.560 2,481,795 +0.12(+1.86%)
Nov 22, 2022 6.360 6.455 6.170 6.440 2,764,802 +0.05(+0.78%)
Nov 21, 2022 6.560 6.650 6.235 6.390 3,684,410 -0.26(-3.91%)
Nov 18, 2022 6.740 6.740 6.520 6.650 4,413,638 +0.15(+2.31%)
Nov 17, 2022 6.550 6.610 6.410 6.500 5,615,267 -0.21(-3.13%)
Nov 16, 2022 7.260 7.280 6.650 6.710 8,316,394 -0.72(-9.69%)
Nov 15, 2022 7.560 7.725 7.320 7.430 6,635,012 +0.23(+3.19%)
Nov 14, 2022 7.370 7.550 7.105 7.200 4,857,145 -0.33(-4.38%)
Nov 11, 2022 7.200 7.815 7.100 7.530 10,423,672 +0.36(+5.02%)
Nov 10, 2022 7.380 8.000 6.960 7.170 14,757,323 +0.93(+14.90%)
Nov 09, 2022 6.580 6.680 6.210 6.240 11,055,701 -0.58(-8.50%)
Nov 08, 2022 6.850 7.120 6.680 6.820 9,639,856 -0.02(-0.29%)
Nov 07, 2022 7.050 7.170 6.660 6.840 4,984,733 -0.13(-1.87%)
Nov 04, 2022 7.060 7.270 6.870 6.970 8,051,302 +0.06(+0.87%)
Nov 03, 2022 7.050 7.275 6.900 6.910 3,946,620 -0.29(-4.03%)
Nov 02, 2022 7.760 7.150 7.200 4,297,438 -0.58(-7.46%)
Nov 01, 2022 8.060 8.230 7.710 7.780 3,833,502 -0.10(-1.27%)
Oct 31, 2022 7.750 7.930 7.570 7.880 3,645,465 +0.08(+1.03%)
Oct 28, 2022 7.600 7.860 7.560 7.800 3,484,984 +0.14(+1.83%)
Oct 27, 2022 7.800 7.965 7.650 7.660 3,557,684 -0.14(-1.79%)
Oct 26, 2022 7.610 7.930 7.560 7.800 4,665,937 +0.09(+1.17%)
Oct 25, 2022 7.120 7.740 7.100 7.710 7,596,103 +0.59(+8.29%)
Oct 24, 2022 7.480 7.660 6.960 7.120 9,479,238 -0.36(-4.81%)
Oct 21, 2022 7.160 7.510 6.910 7.480 5,914,240 +0.22(+3.03%)
Oct 20, 2022 6.950 7.660 6.930 7.260 11,996,303 +0.44(+6.45%)
Oct 19, 2022 7.190 7.255 6.700 6.820 5,602,937 -0.52(-7.08%)
Oct 18, 2022 7.170 7.398 7.040 7.340 4,387,666 +0.42(+6.07%)
Oct 17, 2022 6.730 7.015 6.710 6.920 5,332,405 +0.42(+6.46%)
Oct 14, 2022 7.040 7.140 6.500 6.500 3,871,608 -0.35(-5.11%)
Oct 13, 2022 6.740 7.015 6.570 6.850 5,540,917 -0.22(-3.11%)
Oct 12, 2022 6.950 7.170 6.725 7.070 3,083,789 +0.11(+1.58%)
Oct 11, 2022 7.030 7.210 6.705 6.960 4,122,829 -0.10(-1.42%)
Oct 10, 2022 7.170 7.235 6.930 7.060 3,499,139 -0.13(-1.81%)
Oct 07, 2022 7.210 7.335 7.060 7.190 3,853,685 -0.25(-3.36%)
Oct 06, 2022 7.500 7.780 7.410 7.440 3,528,537 -0.05(-0.67%)
Oct 05, 2022 7.430 7.630 7.385 7.490 2,862,726 -0.24(-3.10%)
Oct 04, 2022 7.580 7.850 7.505 7.730 5,420,454 +0.41(+5.60%)
Oct 03, 2022 7.290 7.450 7.020 7.320 4,572,673 +0.20(+2.81%)
Sep 30, 2022 7.050 7.429 7.000 7.120 4,314,707 +0.04(+0.56%)
Sep 29, 2022 7.220 7.340 6.890 7.080 6,927,087 -0.29(-3.93%)
Sep 28, 2022 6.750 7.410 6.790 7.370 7,958,897 +0.66(+9.84%)
Sep 27, 2022 6.870 7.060 6.540 6.710 8,852,753 +0.05(+0.75%)
Sep 26, 2022 6.720 7.010 6.535 6.660 8,431,823 -0.08(-1.19%)
Sep 23, 2022 6.620 6.830 6.430 6.740 4,364,816 +0.01(+0.15%)
Sep 22, 2022 7.050 7.250 6.640 6.730 6,465,231 -0.39(-5.48%)
Sep 21, 2022 7.180 7.605 7.070 7.120 4,313,705 +0.01(+0.14%)
Sep 20, 2022 7.160 7.420 7.075 7.110 7,000,268 -0.18(-2.47%)
Sep 19, 2022 7.140 7.300 7.080 7.290 6,377,462 +0.03(+0.41%)
Sep 16, 2022 7.740 7.760 7.250 7.260 11,011,915 -0.59(-7.52%)
Sep 15, 2022 8.060 8.630 7.830 7.850 9,987,984 -0.01(-0.13%)
Sep 14, 2022 7.630 7.870 7.315 7.860 5,788,844 +0.23(+3.01%)
Sep 13, 2022 7.450 7.740 7.400 7.630 6,924,658 -0.33(-4.15%)
Sep 12, 2022 7.850 8.095 7.730 7.960 4,877,532 +0.11(+1.40%)
Sep 09, 2022 7.530 7.920 7.450 7.850 6,923,263 +0.47(+6.37%)
Sep 08, 2022 7.180 7.500 7.090 7.380 6,831,824 -0.13(-1.73%)
Sep 07, 2022 7.170 7.535 7.130 7.510 3,850,454 +0.30(+4.16%)
Sep 06, 2022 7.180 7.330 6.980 7.210 4,987,228 +0.05(+0.70%)
Sep 02, 2022 7.500 7.540 7.075 7.160 4,766,120 -0.18(-2.45%)
Sep 01, 2022 7.630 7.630 7.130 7.340 6,412,784 -0.45(-5.78%)
Aug 31, 2022 7.780 8.070 7.710 7.790 8,747,090 +0.16(+2.10%)
Aug 30, 2022 7.520 7.710 7.470 7.630 5,367,297 +0.22(+2.97%)
Aug 29, 2022 7.190 7.650 7.130 7.410 5,543,496 +0.10(+1.37%)
Aug 26, 2022 7.550 7.690 7.200 7.310 5,439,193 -0.32(-4.19%)
Aug 25, 2022 7.770 7.935 7.540 7.630 8,408,461 -0.11(-1.42%)
Aug 24, 2022 7.410 7.900 7.410 7.740 10,839,465 +0.39(+5.31%)
Aug 23, 2022 7.470 7.845 7.350 7.350 5,364,895 -0.12(-1.61%)
Aug 22, 2022 7.310 7.595 7.210 7.470 5,968,417 -0.09(-1.19%)
Aug 19, 2022 7.950 7.955 7.550 7.560 8,448,755 -0.52(-6.44%)
Aug 18, 2022 7.750 8.140 7.605 8.080 8,435,983 +0.29(+3.72%)
Aug 17, 2022 8.040 8.100 7.720 7.790 12,108,332 -0.41(-5.00%)
Aug 16, 2022 8.490 8.530 7.949 8.200 15,270,597 -0.37(-4.32%)
Aug 15, 2022 8.390 8.720 8.350 8.570 7,784,699 +0.06(+0.76%)
Aug 12, 2022 8.620 8.790 8.340 8.505 10,972,362 +0.17(+1.98%)
Aug 11, 2022 10.00 10.00 8.050 8.340 34,854,512 -2.71(-24.52%)
Aug 10, 2022 11.06 11.14 10.61 11.05 7,764,075 +0.67(+6.45%)
Aug 09, 2022 10.72 10.85 10.18 10.38 6,188,780 -0.53(-4.86%)
Aug 08, 2022 10.68 11.28 10.58 10.91 5,752,961 +0.34(+3.22%)
Aug 05, 2022 10.48 10.97 10.38 10.57 7,961,797 -0.39(-3.56%)
Aug 04, 2022 9.350 11.01 7.300 10.96 27,454,208 -0.25(-2.23%)
Aug 03, 2022 10.94 11.26 10.71 11.21 7,761,475 +0.53(+4.96%)
Aug 02, 2022 9.870 10.71 9.860 10.68 7,694,870 +0.64(+6.37%)
Aug 01, 2022 9.450 10.15 9.280 10.04 6,971,514 +0.45(+4.69%)
Jul 29, 2022 9.590 9.740 9.275 9.590 4,863,876 +0.04(+0.42%)
Jul 28, 2022 9.300 9.720 9.280 9.550 5,623,945 +0.20(+2.14%)
Jul 27, 2022 9.000 9.380 8.920 9.350 4,478,401 +0.64(+7.35%)
Jul 26, 2022 8.760 8.790 8.545 8.710 4,373,971 -0.19(-2.13%)
Jul 25, 2022 9.020 9.020 8.650 8.900 9,006,183 -0.06(-0.67%)
Jul 22, 2022 9.300 9.486 8.840 8.960 4,608,973 -0.35(-3.76%)
Jul 21, 2022 9.230 9.430 9.060 9.310 3,851,668 -0.04(-0.43%)
Jul 20, 2022 9.000 9.410 8.741 9.350 6,469,791 +0.43(+4.82%)
Jul 19, 2022 8.870 8.990 8.490 8.920 4,268,844 +0.27(+3.12%)
Jul 18, 2022 8.660 9.030 8.510 8.650 6,008,544 +0.15(+1.76%)
Jul 15, 2022 8.000 8.510 7.915 8.500 7,055,792 +0.72(+9.25%)
Jul 14, 2022 8.090 8.090 7.720 7.780 9,366,863 -0.25(-3.11%)
Jul 13, 2022 7.920 8.170 7.705 8.030 10,565,542 -0.20(-2.43%)
Jul 12, 2022 8.640 8.990 8.120 8.230 9,148,335 -0.37(-4.30%)
Jul 11, 2022 8.740 8.780 8.280 8.600 4,479,044 -0.25(-2.82%)
Jul 08, 2022 9.000 9.245 8.761 8.850 4,238,022 -0.32(-3.49%)
Jul 07, 2022 8.710 9.200 8.475 9.170 7,350,181 +0.51(+5.89%)
Jul 06, 2022 8.900 9.110 8.555 8.660 7,874,866 -0.24(-2.70%)
Jul 05, 2022 8.260 8.935 8.000 8.900 7,106,775 +0.47(+5.58%)
Jul 01, 2022 8.110 8.455 7.930 8.430 6,919,090 +0.32(+3.95%)
Jun 30, 2022 8.380 8.450 7.850 8.110 10,080,595 -0.47(-5.48%)
Jun 29, 2022 9.050 9.130 8.490 8.580 17,162,764 -0.58(-6.33%)
Jun 28, 2022 9.690 9.960 9.125 9.160 6,750,299 -0.59(-6.05%)
Jun 27, 2022 10.16 10.26 9.335 9.750 9,406,041 -0.36(-3.56%)
Jun 24, 2022 10.38 10.86 9.920 10.11 65,125,888 -0.14(-1.37%)
Jun 23, 2022 9.600 10.29 9.513 10.25 8,401,532 +0.64(+6.66%)
Jun 22, 2022 9.380 10.02 9.380 9.610 13,070,832 -0.01(-0.10%)
Jun 21, 2022 9.590 10.46 9.535 9.620 14,318,551 +0.28(+3.00%)
Jun 17, 2022 8.850 9.560 8.790 9.340 23,850,862 +0.59(+6.74%)
Jun 16, 2022 8.990 9.290 8.640 8.750 13,043,463 -0.70(-7.41%)
Jun 15, 2022 8.840 9.700 8.840 9.450 14,563,128 +0.63(+7.14%)
Jun 14, 2022 8.750 9.030 8.285 8.820 7,415,229 +0.09(+1.03%)
Jun 13, 2022 9.020 9.320 8.560 8.730 10,797,050 -0.86(-8.97%)
Jun 10, 2022 9.780 10.03 9.100 9.590 12,349,893 -0.41(-4.10%)
Jun 09, 2022 11.48 11.66 9.863 10.00 12,445,123 -1.62(-13.94%)
Jun 08, 2022 11.35 11.94 11.33 11.62 7,431,424 +0.20(+1.75%)
Jun 07, 2022 11.40 11.98 11.08 11.42 13,410,965 -0.15(-1.30%)
Jun 06, 2022 11.35 12.05 11.11 11.57 14,578,426 +0.59(+5.37%)
Jun 03, 2022 10.79 11.44 10.60 10.98 7,767,355 -0.10(-0.90%)
Jun 02, 2022 10.36 11.45 10.26 11.08 9,363,115 +0.65(+6.23%)
Jun 01, 2022 10.47 10.88 10.10 10.43 9,721,694 -0.04(-0.38%)
May 31, 2022 11.04 11.18 9.990 10.47 22,073,528 -0.53(-4.82%)
May 27, 2022 10.75 11.16 10.64 11.00 11,118,291 -0.04(-0.36%)
May 26, 2022 9.950 11.06 9.850 11.04 11,615,632 +1.14(+11.52%)
May 25, 2022 9.320 9.940 9.225 9.900 7,500,966 +0.51(+5.43%)
May 24, 2022 9.700 9.700 9.060 9.390 9,019,511 -0.34(-3.49%)
May 23, 2022 9.660 9.980 9.381 9.730 8,519,653 -0.11(-1.12%)
May 20, 2022 9.940 10.08 9.290 9.840 8,244,463 +0.00(+0.00%)
May 19, 2022 9.040 10.09 8.960 9.840 10,414,155 +0.74(+8.13%)
May 18, 2022 9.000 9.490 8.870 9.100 10,531,512 -0.12(-1.30%)
May 17, 2022 8.880 9.265 8.630 9.220 9,321,575 +0.51(+5.86%)
May 16, 2022 8.640 9.140 8.405 8.710 8,574,290 -0.14(-1.58%)
May 13, 2022 8.150 8.990 8.150 8.850 14,134,126 +0.97(+12.31%)
May 12, 2022 6.090 8.470 6.050 7.880 26,964,816 +1.25(+18.85%)
May 11, 2022 6.800 7.310 6.390 6.630 18,186,700 -0.40(-5.69%)
May 10, 2022 7.290 7.690 6.520 7.030 12,206,508 -0.18(-2.50%)
May 09, 2022 7.580 7.730 7.025 7.210 12,214,633 -0.62(-7.92%)
May 06, 2022 8.900 8.910 7.750 7.830 11,499,715 -1.20(-13.29%)
May 05, 2022 9.480 9.500 8.805 9.030 6,891,776 -0.63(-6.52%)
May 04, 2022 9.490 9.705 8.610 9.660 9,828,135 +0.37(+3.98%)
May 03, 2022 9.680 9.960 9.250 9.290 5,076,718 -0.46(-4.72%)
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.