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

Femasys Inc (NQ: FEMY )

1.270 -0.060 (-4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.440 1.650 1.440 1.550 496,124 +0.08(+5.44%)
Mar 27, 2024 1.470 1.500 1.345 1.470 902,395 -0.03(-2.00%)
Mar 26, 2024 1.600 1.620 1.460 1.500 872,749 -0.11(-6.83%)
Mar 25, 2024 1.600 1.670 1.580 1.610 571,159 -0.05(-3.01%)
Mar 22, 2024 1.690 1.738 1.600 1.660 559,134 -0.06(-3.49%)
Mar 21, 2024 1.800 1.810 1.620 1.720 933,804 -0.08(-4.44%)
Mar 20, 2024 1.870 1.880 1.710 1.800 3,167,710 -0.20(-10.00%)
Mar 19, 2024 1.900 2.070 1.780 2.000 641,366 +0.06(+3.09%)
Mar 18, 2024 2.050 2.120 1.880 1.940 802,085 +0.06(+3.19%)
Mar 15, 2024 1.790 2.050 1.783 1.880 1,129,522 +0.16(+9.30%)
Mar 14, 2024 1.830 1.881 1.620 1.720 461,391 -0.09(-4.97%)
Mar 13, 2024 1.800 2.030 1.750 1.810 552,969 -0.10(-5.24%)
Mar 12, 2024 1.840 1.940 1.720 1.910 428,810 +0.05(+2.69%)
Mar 11, 2024 2.020 2.060 1.840 1.860 422,899 -0.18(-8.82%)
Mar 08, 2024 2.060 2.150 1.980 2.040 539,015 +0.01(+0.49%)
Mar 07, 2024 1.890 2.150 1.830 2.030 772,917 +0.14(+7.41%)
Mar 06, 2024 2.190 2.200 1.690 1.890 1,649,537 -0.24(-11.27%)
Mar 05, 2024 2.240 2.260 1.950 2.130 1,182,449 -0.09(-4.05%)
Mar 04, 2024 1.910 2.400 1.880 2.220 2,932,373 +0.35(+18.72%)
Mar 01, 2024 1.770 1.890 1.680 1.870 749,746 +0.11(+6.25%)
Feb 29, 2024 1.870 1.920 1.660 1.760 1,610,709 -0.01(-0.56%)
Feb 28, 2024 1.720 1.880 1.610 1.770 2,766,198 +0.15(+9.26%)
Feb 27, 2024 1.400 1.660 1.360 1.620 831,114 +0.20(+14.08%)
Feb 26, 2024 1.460 1.490 1.330 1.420 535,834 +0.00(+0.00%)
Feb 23, 2024 1.530 1.619 1.340 1.420 836,384 -0.04(-2.74%)
Feb 22, 2024 1.400 1.560 1.294 1.460 1,198,078 +0.10(+7.35%)
Feb 21, 2024 1.240 1.380 1.181 1.360 461,428 +0.13(+10.57%)
Feb 20, 2024 1.220 1.250 1.170 1.230 241,043 -0.02(-1.60%)
Feb 16, 2024 1.190 1.290 1.180 1.250 332,325 +0.04(+3.31%)
Feb 15, 2024 1.220 1.263 1.140 1.210 347,617 +0.02(+1.68%)
Feb 14, 2024 1.170 1.200 1.060 1.190 423,327 +0.04(+3.48%)
Feb 13, 2024 1.100 1.210 1.070 1.150 460,619 +0.05(+4.55%)
Feb 12, 2024 1.150 1.150 1.000 1.100 690,504 -0.11(-9.09%)
Feb 09, 2024 1.400 1.400 1.170 1.210 728,715 -0.17(-12.32%)
Feb 08, 2024 1.180 1.500 1.170 1.380 2,464,932 +0.21(+17.95%)
Feb 07, 2024 0.8800 1.440 0.8511 1.170 3,014,816 +0.30(+34.13%)
Feb 06, 2024 0.7700 0.8799 0.7600 0.8723 254,683 +0.10(+13.27%)
Feb 05, 2024 0.8094 0.8094 0.7500 0.7701 209,158 -0.01(-1.21%)
Feb 02, 2024 0.8000 0.8900 0.7584 0.7795 1,044,736 -0.02(-2.56%)
Feb 01, 2024 0.7683 0.8198 0.7500 0.8000 673,972 +0.05(+6.89%)
Jan 31, 2024 0.7504 0.8000 0.7340 0.7484 267,510 -0.04(-5.03%)
Jan 30, 2024 0.8200 0.8200 0.7623 0.7880 156,786 -0.01(-1.49%)
Jan 29, 2024 0.7974 0.8140 0.7710 0.7999 115,793 -0.01(-0.97%)
Jan 26, 2024 0.8100 0.8200 0.7900 0.8077 103,321 +0.02(+2.11%)
Jan 25, 2024 0.8014 0.8222 0.7811 0.7910 130,994 +0.00(+0.13%)
Jan 24, 2024 0.8000 0.8197 0.7600 0.7900 421,988 -0.01(-0.63%)
Jan 23, 2024 0.7960 0.8399 0.7901 0.7950 123,269 -0.02(-1.89%)
Jan 22, 2024 0.8300 0.8500 0.8100 0.8103 214,517 +0.01(+1.29%)
Jan 19, 2024 0.8700 0.8896 0.7600 0.8000 672,600 -0.10(-11.56%)
Jan 18, 2024 0.9000 0.9200 0.8650 0.9046 123,994 +0.00(+0.09%)
Jan 17, 2024 0.9100 0.9299 0.9010 0.9038 141,742 -0.04(-4.20%)
Jan 16, 2024 0.9297 0.9573 0.9008 0.9434 108,749 +0.01(+1.19%)
Jan 12, 2024 0.9200 0.9539 0.9051 0.9323 108,365 +0.01(+1.34%)
Jan 11, 2024 0.9700 0.9926 0.9100 0.9200 163,571 -0.05(-5.15%)
Jan 10, 2024 0.9800 1.000 0.9311 0.9700 174,458 -0.02(-2.13%)
Jan 09, 2024 0.9472 1.010 0.9401 0.9911 214,192 +0.06(+6.57%)
Jan 08, 2024 0.9400 0.9600 0.9200 0.9300 164,339 -0.01(-1.06%)
Jan 05, 2024 0.9500 0.9815 0.9110 0.9400 291,362 -0.04(-4.19%)
Jan 04, 2024 0.9800 0.9982 0.9230 0.9811 214,413 -0.02(-1.71%)
Jan 03, 2024 1.000 1.020 0.9605 0.9982 288,655 -0.01(-1.17%)
Jan 02, 2024 0.9300 1.010 0.9300 1.010 206,771 +0.04(+3.59%)
Dec 29, 2023 0.9920 1.020 0.9310 0.9750 354,918 -0.04(-3.47%)
Dec 28, 2023 0.9600 1.060 0.9600 1.010 415,829 +0.06(+6.32%)
Dec 27, 2023 0.9300 0.9800 0.9250 0.9500 227,341 +0.02(+2.69%)
Dec 26, 2023 0.8900 0.9797 0.8900 0.9251 303,712 -0.06(-6.18%)
Dec 22, 2023 0.8785 1.030 0.8785 0.9860 688,797 +0.10(+10.91%)
Dec 21, 2023 0.8700 0.8900 0.8600 0.8890 163,124 +0.01(+0.68%)
Dec 20, 2023 0.8900 0.8950 0.8630 0.8830 205,559 -0.01(-1.34%)
Dec 19, 2023 0.9674 0.9700 0.8700 0.8950 276,098 +0.05(+5.29%)
Dec 18, 2023 0.8820 0.9205 0.8200 0.8500 237,692 -0.02(-2.20%)
Dec 15, 2023 0.8600 0.8950 0.8100 0.8691 538,740 -0.03(-3.43%)
Dec 14, 2023 0.7500 0.9100 0.7500 0.9000 725,651 +0.14(+18.56%)
Dec 13, 2023 0.8050 0.8228 0.7400 0.7591 562,129 -0.04(-5.37%)
Dec 12, 2023 0.8700 0.8797 0.7970 0.8022 481,252 -0.07(-7.89%)
Dec 11, 2023 0.8900 0.8899 0.8421 0.8709 233,350 -0.02(-2.04%)
Dec 08, 2023 0.8800 0.8900 0.8600 0.8890 257,884 +0.01(+0.79%)
Dec 07, 2023 0.9018 0.9018 0.8720 0.8820 348,875 -0.01(-1.21%)
Dec 06, 2023 0.9000 0.9200 0.8911 0.8928 284,635 -0.02(-2.65%)
Dec 05, 2023 0.9100 0.9197 0.8620 0.9171 336,369 +0.02(+1.90%)
Dec 04, 2023 0.9200 0.9300 0.9000 0.9000 308,924 -0.03(-3.23%)
Dec 01, 2023 0.9000 0.9502 0.9000 0.9300 617,849 -0.02(-2.33%)
Nov 30, 2023 0.9810 1.000 0.9100 0.9522 806,031 -0.02(-2.54%)
Nov 29, 2023 0.9900 1.030 0.9634 0.9770 720,586 -0.03(-3.27%)
Nov 28, 2023 1.040 1.050 0.9254 1.010 1,015,058 -0.02(-1.94%)
Nov 27, 2023 1.020 1.080 1.000 1.030 848,815 +0.00(+0.00%)
Nov 24, 2023 0.9600 1.140 0.9600 1.030 3,368,659 +0.12(+12.72%)
Nov 22, 2023 0.9236 0.9582 0.8800 0.9138 3,643,610 +0.01(+1.31%)
Nov 21, 2023 0.9300 0.9401 0.9000 0.9020 330,258 -0.05(-5.05%)
Nov 20, 2023 0.9600 0.9676 0.8970 0.9500 460,091 -0.01(-1.54%)
Nov 17, 2023 0.9000 0.9800 0.8800 0.9649 595,780 +0.04(+4.88%)
Nov 16, 2023 0.9767 1.010 0.9101 0.9200 942,736 -0.09(-8.91%)
Nov 15, 2023 1.100 1.250 0.9899 1.010 4,531,084 +0.08(+8.60%)
Nov 14, 2023 1.040 1.040 0.8401 0.9300 2,764,822 -0.11(-10.58%)
Nov 13, 2023 1.200 1.220 1.010 1.040 2,124,411 -0.18(-14.75%)
Nov 10, 2023 1.250 1.250 1.140 1.220 601,823 +0.01(+0.83%)
Nov 09, 2023 1.330 1.330 1.200 1.210 636,523 -0.08(-6.20%)
Nov 08, 2023 1.290 1.420 1.240 1.290 1,322,521 -0.01(-0.77%)
Nov 07, 2023 1.290 1.335 1.250 1.300 385,501 +0.00(+0.00%)
Nov 06, 2023 1.410 1.410 1.250 1.300 762,938 -0.09(-6.47%)
Nov 03, 2023 1.450 1.520 1.340 1.390 1,443,918 -0.04(-2.80%)
Nov 02, 2023 1.430 1.485 1.380 1.430 738,767 +0.04(+2.88%)
Nov 01, 2023 1.510 1.580 1.350 1.390 1,464,294 -0.09(-6.08%)
Oct 31, 2023 1.330 1.680 1.330 1.480 4,487,649 +0.09(+6.47%)
Oct 30, 2023 1.150 1.414 1.150 1.390 2,142,286 +0.24(+20.87%)
Oct 27, 2023 1.140 1.170 1.120 1.150 537,367 +0.00(+0.00%)
Oct 26, 2023 1.180 1.250 1.130 1.150 935,924 -0.05(-4.17%)
Oct 25, 2023 1.290 1.355 1.183 1.200 850,333 -0.04(-3.23%)
Oct 24, 2023 1.100 1.400 1.100 1.240 2,526,350 +0.07(+5.98%)
Oct 23, 2023 1.190 1.200 1.120 1.170 1,182,198 -0.03(-2.50%)
Oct 20, 2023 1.270 1.300 1.170 1.200 1,309,755 -0.11(-8.40%)
Oct 19, 2023 1.330 1.425 1.272 1.310 1,302,876 -0.08(-5.76%)
Oct 18, 2023 1.380 1.440 1.310 1.390 1,016,917 -0.03(-2.11%)
Oct 17, 2023 1.370 1.500 1.270 1.420 3,701,007 +0.01(+0.71%)
Oct 16, 2023 1.360 1.510 1.370 1.410 1,732,533 -0.03(-2.08%)
Oct 13, 2023 1.430 1.550 1.280 1.440 3,483,599 +0.02(+1.41%)
Oct 12, 2023 1.600 1.600 1.320 1.420 4,940,141 -0.23(-13.94%)
Oct 11, 2023 1.780 1.920 1.570 1.650 4,830,523 -0.11(-6.25%)
Oct 10, 2023 1.700 1.950 1.650 1.760 6,089,638 +0.04(+2.33%)
Oct 09, 2023 1.800 1.960 1.600 1.720 4,341,878 -0.28(-14.00%)
Oct 06, 2023 2.080 2.230 1.720 2.000 9,043,058 -0.08(-3.85%)
Oct 05, 2023 2.760 2.800 2.060 2.080 16,669,281 -0.21(-9.17%)
Oct 04, 2023 1.910 2.697 1.820 2.290 19,982,840 -0.20(-8.03%)
Oct 03, 2023 3.100 3.130 2.350 2.490 19,855,412 -1.40(-35.99%)
Oct 02, 2023 4.070 4.750 3.300 3.890 89,231,016 +0.91(+30.54%)
Sep 29, 2023 1.880 3.620 1.880 2.980 160,282,592 +1.46(+96.05%)
Sep 28, 2023 1.080 1.790 1.000 1.520 48,958,472 +0.41(+36.94%)
Sep 27, 2023 1.140 1.220 1.040 1.110 16,350,527 -0.37(-25.00%)
Sep 26, 2023 1.220 1.660 1.000 1.480 191,375,424 +1.15(+346.32%)
Sep 25, 2023 0.3100 0.3382 0.3269 0.3316 9,250,008 +0.02(+6.97%)
Sep 22, 2023 0.3040 0.3100 0.3001 0.3100 33,537 +0.00(+1.17%)
Sep 21, 2023 0.3030 0.3074 0.2905 0.3064 142,011 -0.02(-4.93%)
Sep 20, 2023 0.3775 0.3897 0.3059 0.3223 642,214 +0.00(+0.78%)
Sep 19, 2023 0.3255 0.3257 0.3000 0.3198 165,284 -0.01(-1.84%)
Sep 18, 2023 0.3300 0.3666 0.2479 0.3258 247,634 -0.04(-11.32%)
Sep 15, 2023 0.3575 0.3674 0.3102 0.3674 180,319 +0.01(+3.96%)
Sep 14, 2023 0.3250 0.3534 0.3250 0.3534 70,241 +0.02(+6.09%)
Sep 13, 2023 0.3524 0.3563 0.3000 0.3331 262,064 -0.00(-0.27%)
Sep 12, 2023 0.4033 0.4060 0.2972 0.3340 416,319 -0.07(-16.71%)
Sep 11, 2023 0.4062 0.4098 0.3900 0.4010 40,908 -0.01(-2.17%)
Sep 08, 2023 0.4070 0.4190 0.3981 0.4099 90,872 +0.00(+0.47%)
Sep 07, 2023 0.4300 0.4400 0.4005 0.4080 145,778 -0.04(-8.72%)
Sep 06, 2023 0.4510 0.4699 0.4222 0.4470 163,334 -0.02(-4.08%)
Sep 05, 2023 0.4610 0.5000 0.4226 0.4660 116,509 +0.02(+3.56%)
Sep 01, 2023 0.4299 0.4614 0.4299 0.4500 275,621 +0.01(+2.04%)
Aug 31, 2023 0.4554 0.4750 0.4000 0.4410 2,473,192 -0.00(-1.01%)
Aug 30, 2023 0.4392 0.4942 0.4160 0.4455 112,025 +0.01(+1.25%)
Aug 29, 2023 0.4390 0.4449 0.4000 0.4400 194,484 +0.01(+2.40%)
Aug 28, 2023 0.4250 0.4372 0.4047 0.4297 95,604 +0.00(+1.11%)
Aug 25, 2023 0.3900 0.4411 0.3400 0.4250 266,392 +0.05(+12.26%)
Aug 24, 2023 0.4126 0.4200 0.3663 0.3786 194,150 -0.03(-8.28%)
Aug 23, 2023 0.4200 0.4296 0.4045 0.4128 134,728 -0.01(-3.17%)
Aug 22, 2023 0.4360 0.4383 0.4020 0.4263 49,051 -0.02(-5.25%)
Aug 21, 2023 0.4060 0.4499 0.4060 0.4499 160,683 +0.04(+8.49%)
Aug 18, 2023 0.4200 0.4258 0.4000 0.4147 70,803 +0.01(+3.01%)
Aug 17, 2023 0.4001 0.4243 0.3996 0.4026 93,379 +0.00(+0.62%)
Aug 16, 2023 0.4120 0.4290 0.3901 0.4001 253,290 -0.01(-2.89%)
Aug 15, 2023 0.3916 0.4400 0.3916 0.4120 136,098 -0.01(-2.85%)
Aug 14, 2023 0.4400 0.4500 0.4200 0.4241 198,937 -0.01(-1.37%)
Aug 11, 2023 0.4041 0.4500 0.4041 0.4300 161,445 -0.00(-0.02%)
Aug 10, 2023 0.4400 0.4596 0.4107 0.4301 307,798 -0.03(-6.50%)
Aug 09, 2023 0.5000 0.5034 0.3400 0.4600 583,325 -0.04(-8.00%)
Aug 08, 2023 0.5030 0.5404 0.5000 0.5000 273,062 -0.04(-7.65%)
Aug 07, 2023 0.5582 0.5600 0.5100 0.5414 246,971 -0.03(-5.22%)
Aug 04, 2023 0.5700 0.5985 0.5300 0.5712 746,748 +0.03(+5.76%)
Aug 03, 2023 0.5721 0.5721 0.5046 0.5401 409,450 -0.02(-3.67%)
Aug 02, 2023 0.5300 0.5775 0.5050 0.5607 857,787 -0.01(-2.27%)
Aug 01, 2023 0.5664 0.6441 0.5205 0.5737 2,162,497 +0.02(+4.29%)
Jul 31, 2023 0.6220 0.6420 0.5000 0.5501 2,622,671 -0.10(-15.37%)
Jul 28, 2023 0.7771 0.7890 0.6200 0.6500 8,498,777 -0.19(-22.62%)
Jul 27, 2023 0.5900 1.050 0.5020 0.8400 173,314,080 +0.48(+130.77%)
Jul 26, 2023 0.3540 0.3900 0.3181 0.3640 255,388 -0.00(-0.30%)
Jul 25, 2023 0.3800 0.3849 0.3505 0.3651 80,645 -0.01(-3.72%)
Jul 24, 2023 0.4000 0.4000 0.3701 0.3792 82,663 -0.02(-4.72%)
Jul 21, 2023 0.3980 0.4000 0.3806 0.3980 66,739 +0.00(+0.25%)
Jul 20, 2023 0.4100 0.4100 0.3825 0.3970 46,279 +0.01(+3.79%)
Jul 19, 2023 0.4010 0.4150 0.3636 0.3825 64,997 -0.02(-4.38%)
Jul 18, 2023 0.3830 0.4200 0.3638 0.4000 90,131 +0.01(+3.23%)
Jul 17, 2023 0.4100 0.4205 0.3700 0.3875 180,295 -0.02(-5.72%)
Jul 14, 2023 0.4422 0.4621 0.4000 0.4110 238,773 -0.03(-7.01%)
Jul 13, 2023 0.4901 0.5090 0.4415 0.4420 191,322 -0.05(-9.81%)
Jul 12, 2023 0.4780 0.5000 0.4616 0.4901 199,215 +0.01(+2.53%)
Jul 11, 2023 0.4701 0.4890 0.4197 0.4780 450,465 +0.01(+1.68%)
Jul 10, 2023 0.5146 0.5146 0.4571 0.4701 287,248 -0.04(-8.65%)
Jul 07, 2023 0.5500 0.5500 0.5000 0.5146 156,410 +0.00(+0.70%)
Jul 06, 2023 0.5450 0.5450 0.4800 0.5110 366,650 +0.01(+1.31%)
Jul 05, 2023 0.5100 0.5241 0.4626 0.5044 427,360 +0.01(+2.48%)
Jul 03, 2023 0.5500 0.5500 0.4601 0.4922 254,245 -0.02(-3.49%)
Jun 30, 2023 0.5300 0.5400 0.4504 0.5100 525,103 -0.02(-3.46%)
Jun 29, 2023 0.5350 0.5529 0.5000 0.5283 607,659 -0.02(-4.40%)
Jun 28, 2023 0.5492 0.6000 0.5008 0.5526 823,009 -0.01(-2.19%)
Jun 27, 2023 0.5807 0.6850 0.5111 0.5650 2,780,409 -0.08(-13.04%)
Jun 26, 2023 0.8200 0.8480 0.6000 0.6497 30,432,972 +0.04(+6.25%)
Jun 23, 2023 0.6090 0.6116 0.5500 0.6115 21,351 -0.01(-1.02%)
Jun 22, 2023 0.5690 0.6178 0.5690 0.6178 4,125 +0.05(+8.58%)
Jun 21, 2023 0.6320 0.6320 0.5690 0.5690 18,839 -0.03(-4.67%)
Jun 20, 2023 0.7100 0.7100 0.5969 0.5969 57,433 -0.06(-8.59%)
Jun 16, 2023 0.6601 0.7098 0.6450 0.6530 5,510 -0.06(-7.98%)
Jun 15, 2023 0.6402 0.7211 0.6402 0.7096 6,277 +0.07(+10.87%)
Jun 14, 2023 0.6784 0.7150 0.6351 0.6400 23,283 -0.04(-5.97%)
Jun 13, 2023 0.6990 0.6997 0.6600 0.6806 11,432 +0.00(+0.09%)
Jun 12, 2023 0.7099 0.7099 0.6600 0.6800 6,306 +0.02(+2.75%)
Jun 09, 2023 0.7300 0.7300 0.6600 0.6618 22,140 -0.04(-5.73%)
Jun 08, 2023 0.7503 0.8100 0.7020 0.7020 36,442 -0.08(-9.99%)
Jun 07, 2023 0.7481 0.8400 0.7481 0.7799 12,326 +0.00(+0.63%)
Jun 06, 2023 0.7400 0.8000 0.7400 0.7750 4,434 +0.03(+4.72%)
Jun 05, 2023 0.7009 0.8000 0.7009 0.7401 7,991 +0.01(+1.38%)
Jun 02, 2023 0.7030 0.7398 0.7030 0.7300 6,043 -0.01(-0.84%)
Jun 01, 2023 0.7000 0.8013 0.7000 0.7362 19,761 +0.04(+5.17%)
May 31, 2023 0.8001 0.8001 0.7000 0.7000 14,173 -0.07(-9.09%)
May 30, 2023 0.7700 0.7749 0.7451 0.7700 5,769 -0.03(-3.74%)
May 26, 2023 0.8300 0.8338 0.7500 0.7999 45,690 -0.00(-0.02%)
May 25, 2023 0.8001 0.8247 0.7500 0.8001 19,681 +0.05(+6.68%)
May 24, 2023 0.7300 0.7999 0.7200 0.7500 13,705 +0.01(+1.32%)
May 23, 2023 0.7600 0.7949 0.7300 0.7402 7,594 -0.00(-0.36%)
May 22, 2023 0.8298 0.8298 0.7301 0.7429 22,929 -0.06(-7.92%)
May 19, 2023 0.7900 0.8100 0.7900 0.8068 1,485 +0.02(+2.13%)
May 18, 2023 0.7999 0.7999 0.7200 0.7900 5,464 +0.02(+2.60%)
May 17, 2023 0.8258 0.8660 0.7200 0.7700 16,713 +0.04(+5.48%)
May 16, 2023 0.7900 0.8000 0.7100 0.7300 40,592 +0.01(+1.74%)
May 15, 2023 0.7929 0.8336 0.7000 0.7175 26,849 -0.03(-3.69%)
May 12, 2023 0.8249 0.8577 0.7449 0.7450 32,677 -0.11(-13.15%)
May 11, 2023 0.8309 0.8578 0.7813 0.8578 3,005 -0.03(-3.30%)
May 10, 2023 0.8001 0.8956 0.7900 0.8871 16,000 +0.09(+10.87%)
May 09, 2023 0.8000 0.8677 0.7500 0.8001 17,912 +0.05(+6.62%)
May 08, 2023 0.8700 0.8650 0.7235 0.7504 15,471 -0.11(-12.88%)
May 05, 2023 0.8700 0.9002 0.8122 0.8613 16,383 -0.01(-1.60%)
May 04, 2023 0.9100 0.9297 0.8560 0.8753 10,864 -0.04(-3.93%)
May 03, 2023 0.9850 1.330 0.8500 0.9111 161,413 -0.04(-4.04%)
May 02, 2023 0.9231 0.9844 0.8693 0.9495 14,208 +0.03(+2.87%)
May 01, 2023 0.8750 0.9882 0.8501 0.9230 6,857 +0.05(+6.09%)
Apr 28, 2023 0.8403 0.8710 0.8320 0.8700 8,367 -0.04(-4.40%)
Apr 27, 2023 0.8320 0.9100 0.8320 0.9100 2,662 +0.08(+9.38%)
Apr 26, 2023 0.9000 0.9416 0.8320 0.8320 21,385 +0.00(+0.08%)
Apr 25, 2023 0.8700 0.8685 0.7518 0.8313 6,540 -0.04(-4.34%)
Apr 24, 2023 0.7941 0.9197 0.7941 0.8690 16,510 -0.03(-3.09%)
Apr 21, 2023 0.9200 0.9450 0.8500 0.8967 54,712 +0.04(+4.26%)
Apr 20, 2023 0.9800 0.9800 0.8501 0.8601 59,205 -0.11(-11.79%)
Apr 19, 2023 0.9200 1.060 0.9160 0.9751 288,989 -0.28(-22.61%)
Apr 18, 2023 1.150 1.480 1.030 1.260 1,372,129 +0.18(+16.67%)
Apr 17, 2023 1.140 1.150 1.080 1.080 7,856 -0.02(-1.86%)
Apr 14, 2023 1.150 1.150 1.101 1.101 3,561 +0.04(+3.82%)
Apr 13, 2023 1.070 1.190 1.060 1.060 1,518 +0.01(+0.95%)
Apr 12, 2023 1.100 1.100 1.050 1.050 2,353 -0.04(-3.67%)
Apr 11, 2023 1.020 1.090 1.020 1.090 2,278 +0.06(+5.83%)
Apr 10, 2023 1.010 1.180 1.010 1.030 5,291 -0.09(-8.04%)
Apr 06, 2023 1.132 1.132 1.100 1.120 1,686 +0.06(+5.65%)
Apr 05, 2023 1.130 1.130 1.060 1.060 1,323 -0.06(-5.35%)
Apr 04, 2023 1.050 1.120 1.000 1.120 4,916 +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.