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

Cingulate Inc (NQ: CING )

0.8301 +0.0402 (+5.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 1.090 1.100 1.060 1.080 24,392 +0.01(+0.93%)
Apr 27, 2023 1.090 1.090 1.050 1.070 31,492 -0.04(-3.54%)
Apr 26, 2023 1.070 1.190 1.060 1.109 28,404 +0.02(+2.24%)
Apr 25, 2023 1.090 1.090 1.070 1.085 51,954 -0.00(-0.35%)
Apr 24, 2023 1.050 1.090 1.020 1.089 52,582 +0.05(+4.69%)
Apr 21, 2023 1.000 1.120 1.000 1.040 73,453 +0.02(+1.96%)
Apr 20, 2023 1.020 1.050 1.010 1.020 9,641 -0.02(-1.92%)
Apr 19, 2023 1.030 1.050 1.000 1.040 24,756 +0.02(+2.01%)
Apr 18, 2023 0.9999 1.050 0.9999 1.020 27,452 -0.00(-0.05%)
Apr 17, 2023 1.030 1.030 1.000 1.020 35,878 +0.02(+2.00%)
Apr 14, 2023 1.000 1.020 0.9951 1.000 22,612 -0.02(-1.96%)
Apr 13, 2023 1.010 1.040 1.000 1.020 52,609 +0.02(+2.10%)
Apr 12, 2023 0.9700 1.038 0.9700 0.9990 22,264 -0.01(-1.09%)
Apr 11, 2023 0.9900 1.010 0.9550 1.010 19,986 +0.01(+1.00%)
Apr 10, 2023 0.9600 1.020 0.9600 1.000 20,546 +0.04(+3.96%)
Apr 06, 2023 1.010 1.010 0.9600 0.9619 13,979 -0.01(-0.85%)
Apr 05, 2023 0.9900 0.9999 0.9600 0.9701 45,770 -0.02(-2.00%)
Apr 04, 2023 1.010 1.020 0.9481 0.9899 33,374 -0.01(-1.01%)
Apr 03, 2023 1.030 1.043 0.9899 1.000 28,348 +0.02(+1.52%)
Mar 31, 2023 1.020 1.060 0.9830 0.9850 53,730 -0.04(-3.43%)
Mar 30, 2023 1.050 1.050 0.9800 1.020 137,385 -0.01(-0.97%)
Mar 29, 2023 1.050 1.050 1.010 1.030 99,997 -0.01(-0.96%)
Mar 28, 2023 1.050 1.050 0.9701 1.040 62,740 +0.06(+6.11%)
Mar 27, 2023 1.030 1.060 0.9700 0.9801 108,805 -0.05(-4.84%)
Mar 24, 2023 1.000 1.030 0.9127 1.030 50,498 +0.01(+0.98%)
Mar 23, 2023 0.9100 1.100 0.9000 1.020 213,919 +0.11(+12.09%)
Mar 22, 2023 0.9600 0.9700 0.9000 0.9100 75,810 -0.00(-0.24%)
Mar 21, 2023 0.9080 0.9450 0.9000 0.9122 68,527 -0.00(-0.35%)
Mar 20, 2023 0.9500 0.9600 0.9154 0.9154 112,777 -0.01(-1.07%)
Mar 17, 2023 0.9500 0.9500 0.9000 0.9253 171,570 -0.02(-2.61%)
Mar 16, 2023 0.9600 1.020 0.9200 0.9501 389,642 -0.08(-7.76%)
Mar 15, 2023 1.050 1.100 1.000 1.030 253,080 -0.01(-0.96%)
Mar 14, 2023 1.230 1.265 0.9501 1.040 962,857 -0.28(-21.21%)
Mar 13, 2023 1.550 1.550 1.250 1.320 836,266 -0.53(-28.65%)
Mar 10, 2023 1.740 1.910 1.520 1.850 4,377,225 +0.37(+25.00%)
Mar 09, 2023 1.400 1.560 1.390 1.480 135,551 +0.07(+4.96%)
Mar 08, 2023 1.410 1.450 1.380 1.410 37,018 -0.04(-2.76%)
Mar 07, 2023 1.520 1.578 1.370 1.450 120,476 -0.12(-7.64%)
Mar 06, 2023 1.370 1.600 1.270 1.570 290,091 +0.22(+16.30%)
Mar 03, 2023 1.500 1.510 1.350 1.350 130,054 -0.12(-8.16%)
Mar 02, 2023 1.550 1.555 1.440 1.470 191,322 -0.08(-5.16%)
Mar 01, 2023 1.790 1.790 1.450 1.550 695,650 -0.24(-13.41%)
Feb 28, 2023 1.600 1.880 1.550 1.790 1,394,811 +0.21(+13.29%)
Feb 27, 2023 1.480 1.650 1.460 1.580 1,875,532 +0.02(+1.28%)
Feb 24, 2023 1.730 1.930 1.470 1.560 37,928,936 +0.45(+40.54%)
Feb 23, 2023 1.100 1.170 1.090 1.110 1,665,591 +0.03(+2.78%)
Feb 22, 2023 1.110 1.120 1.080 1.080 3,870 +0.00(+0.00%)
Feb 21, 2023 1.130 1.130 1.060 1.080 12,612 -0.02(-1.82%)
Feb 17, 2023 1.090 1.130 1.050 1.100 9,085 +0.04(+3.77%)
Feb 16, 2023 1.150 1.150 1.000 1.060 47,625 -0.10(-8.61%)
Feb 15, 2023 1.170 1.190 1.070 1.160 54,964 -0.04(-3.33%)
Feb 14, 2023 1.240 1.240 1.110 1.200 46,820 -0.03(-2.43%)
Feb 13, 2023 1.010 1.300 1.010 1.230 385,326 +0.25(+25.52%)
Feb 10, 2023 0.9800 1.010 0.9798 0.9798 15,605 +0.00(+0.00%)
Feb 09, 2023 0.9900 1.000 0.9616 0.9798 13,773 +0.02(+1.90%)
Feb 08, 2023 1.010 1.010 0.9605 0.9615 11,759 -0.05(-4.80%)
Feb 07, 2023 1.010 1.010 0.9601 1.010 13,518 +0.00(+0.00%)
Feb 06, 2023 1.000 1.010 0.9500 1.010 21,097 +0.02(+2.02%)
Feb 03, 2023 1.010 1.010 0.9750 0.9900 17,000 -0.02(-1.96%)
Feb 02, 2023 0.9900 1.010 0.9700 1.010 30,529 +0.04(+4.10%)
Feb 01, 2023 1.000 1.000 0.9503 0.9700 10,343 +0.01(+0.97%)
Jan 31, 2023 0.9800 1.000 0.9600 0.9607 12,064 -0.03(-2.95%)
Jan 30, 2023 1.020 1.020 0.9551 0.9899 8,188 +0.04(+4.15%)
Jan 27, 2023 1.010 1.030 0.9505 0.9505 11,488 -0.05(-4.95%)
Jan 26, 2023 0.9800 1.030 0.9800 1.000 3,549 +0.01(+1.01%)
Jan 25, 2023 0.9700 1.010 0.9700 0.9900 11,396 -0.02(-1.98%)
Jan 24, 2023 1.000 1.040 0.9700 1.010 14,421 +0.01(+1.01%)
Jan 23, 2023 0.9897 1.000 0.9542 0.9999 58,166 +0.02(+2.55%)
Jan 20, 2023 0.9500 1.000 0.9201 0.9750 45,234 +0.03(+2.63%)
Jan 19, 2023 0.9900 1.050 0.9500 0.9500 63,841 -0.02(-2.06%)
Jan 18, 2023 0.9700 0.9900 0.9624 0.9700 17,821 +0.01(+1.04%)
Jan 17, 2023 0.9713 0.9998 0.9500 0.9600 76,338 -0.02(-2.32%)
Jan 13, 2023 0.9501 0.9977 0.9500 0.9828 1,280 +0.03(+3.45%)
Jan 12, 2023 0.9797 0.9798 0.9200 0.9500 26,380 +0.00(+0.26%)
Jan 11, 2023 0.9220 0.9798 0.9220 0.9475 16,760 +0.03(+2.81%)
Jan 10, 2023 0.9100 0.9875 0.9000 0.9216 58,257 -0.02(-2.53%)
Jan 09, 2023 1.080 1.080 0.9000 0.9455 153,155 -0.11(-10.80%)
Jan 06, 2023 1.130 1.130 1.050 1.060 33,774 +0.00(+0.00%)
Jan 05, 2023 1.100 1.100 1.000 1.060 68,908 +0.04(+3.92%)
Jan 04, 2023 1.000 1.070 0.9500 1.020 261,216 +0.00(+0.00%)
Jan 03, 2023 1.030 1.090 0.9800 1.020 112,794 +0.02(+2.00%)
Dec 30, 2022 1.100 1.100 0.9150 1.000 183,768 -0.08(-7.41%)
Dec 29, 2022 0.9400 1.080 0.9203 1.080 237,796 +0.15(+16.13%)
Dec 28, 2022 0.9399 0.9675 0.9000 0.9300 105,599 +0.03(+3.33%)
Dec 27, 2022 0.9170 0.9496 0.8500 0.9000 50,321 -0.06(-5.81%)
Dec 23, 2022 0.9200 0.9674 0.9100 0.9555 16,998 +0.03(+2.74%)
Dec 22, 2022 0.9352 0.9494 0.9000 0.9300 36,325 -0.01(-0.55%)
Dec 21, 2022 0.9252 0.9950 0.9250 0.9351 26,565 +0.01(+0.55%)
Dec 20, 2022 0.9500 0.9801 0.9300 0.9300 19,320 -0.03(-3.12%)
Dec 19, 2022 1.040 1.040 0.9500 0.9600 25,896 -0.07(-6.80%)
Dec 16, 2022 1.000 1.030 0.9200 1.030 75,859 +0.06(+6.19%)
Dec 15, 2022 0.9600 0.9850 0.9600 0.9700 24,186 +0.06(+6.14%)
Dec 14, 2022 1.020 1.020 0.9139 0.9139 32,888 -0.10(-9.51%)
Dec 13, 2022 0.8800 1.020 0.8764 1.010 63,808 +0.06(+6.32%)
Dec 12, 2022 0.9500 0.9798 0.9138 0.9500 13,096 -0.02(-2.11%)
Dec 09, 2022 1.010 1.010 0.9300 0.9705 30,525 -0.04(-3.90%)
Dec 08, 2022 0.9551 1.050 0.9551 1.010 38,958 +0.04(+4.11%)
Dec 07, 2022 0.9345 0.9803 0.9345 0.9700 19,218 +0.08(+8.99%)
Dec 06, 2022 0.9595 0.9595 0.8601 0.8900 39,052 -0.05(-5.37%)
Dec 05, 2022 0.9000 0.9899 0.9000 0.9405 24,892 -0.03(-2.80%)
Dec 02, 2022 0.9700 0.9800 0.9103 0.9676 12,500 -0.01(-0.53%)
Dec 01, 2022 1.010 1.010 0.9620 0.9728 8,086 -0.02(-2.00%)
Nov 30, 2022 0.9703 1.000 0.9703 0.9927 21,470 +0.07(+7.42%)
Nov 29, 2022 0.9718 1.000 0.9000 0.9241 27,468 -0.08(-7.59%)
Nov 28, 2022 0.9150 1.000 0.9001 1.000 39,318 +0.10(+11.11%)
Nov 25, 2022 0.9700 0.9727 0.9000 0.9000 6,882 -0.01(-0.57%)
Nov 23, 2022 0.8700 0.9300 0.8002 0.9052 41,107 +0.04(+4.05%)
Nov 22, 2022 0.7857 1.020 0.7300 0.8700 442,111 +0.18(+25.72%)
Nov 21, 2022 0.8764 0.8970 0.6640 0.6920 97,316 -0.19(-21.36%)
Nov 18, 2022 0.8535 0.9500 0.8535 0.8800 37,154 +0.00(+0.00%)
Nov 17, 2022 0.9847 0.9947 0.8601 0.8800 35,083 -0.06(-6.38%)
Nov 16, 2022 0.9900 1.040 0.9400 0.9400 30,485 -0.05(-4.84%)
Nov 15, 2022 1.030 1.040 0.9000 0.9878 57,506 -0.03(-3.16%)
Nov 14, 2022 1.080 1.100 1.000 1.020 43,226 -0.03(-2.86%)
Nov 11, 2022 1.060 1.060 1.010 1.050 9,735 +0.00(+0.22%)
Nov 10, 2022 1.100 1.100 1.000 1.048 7,463 +0.04(+3.73%)
Nov 09, 2022 1.100 1.100 0.9772 1.010 82,109 -0.05(-4.72%)
Nov 08, 2022 1.090 1.100 1.060 1.060 18,471 +0.00(+0.00%)
Nov 07, 2022 1.060 1.250 1.060 1.060 6,887 +0.01(+0.57%)
Nov 04, 2022 1.070 1.100 1.050 1.054 15,149 -0.02(-1.50%)
Nov 03, 2022 1.106 1.106 1.070 1.070 2,523 -0.01(-0.93%)
Nov 02, 2022 1.090 1.100 1.080 1.080 4,043 -0.01(-0.92%)
Nov 01, 2022 1.110 1.140 1.080 1.090 6,248 +0.01(+0.93%)
Oct 31, 2022 1.110 1.110 1.050 1.080 8,604 +0.01(+0.93%)
Oct 28, 2022 1.060 1.100 1.060 1.070 16,895 +0.05(+4.90%)
Oct 27, 2022 1.050 1.050 0.9450 1.020 72,940 -0.01(-0.97%)
Oct 26, 2022 1.060 1.090 1.020 1.030 19,274 -0.04(-3.74%)
Oct 25, 2022 1.050 1.120 1.030 1.070 47,719 +0.02(+1.90%)
Oct 24, 2022 1.090 1.110 1.010 1.050 37,376 -0.07(-6.25%)
Oct 21, 2022 1.130 1.130 1.010 1.120 24,024 +0.04(+3.70%)
Oct 20, 2022 1.091 1.150 1.050 1.080 22,591 +0.01(+0.93%)
Oct 19, 2022 1.120 1.120 1.067 1.070 25,209 -0.05(-4.46%)
Oct 18, 2022 1.120 1.165 1.115 1.120 7,504 +0.01(+0.45%)
Oct 17, 2022 1.130 1.145 1.110 1.115 29,446 +0.01(+1.36%)
Oct 14, 2022 1.120 1.130 1.090 1.100 31,812 -0.01(-0.90%)
Oct 13, 2022 1.200 1.200 1.050 1.110 48,790 -0.10(-8.26%)
Oct 12, 2022 1.200 1.260 1.200 1.210 10,004 -0.01(-0.82%)
Oct 11, 2022 1.320 1.320 1.170 1.220 21,725 -0.06(-4.69%)
Oct 10, 2022 1.210 1.300 1.169 1.280 13,673 +0.04(+3.23%)
Oct 07, 2022 1.330 1.330 1.150 1.240 23,695 -0.08(-6.06%)
Oct 06, 2022 1.350 1.430 1.170 1.320 90,066 -0.05(-3.65%)
Oct 05, 2022 1.200 1.460 1.160 1.370 227,729 +0.19(+15.61%)
Oct 04, 2022 1.120 1.190 1.082 1.185 22,080 +0.08(+7.73%)
Oct 03, 2022 1.190 1.190 1.080 1.100 16,316 +0.03(+2.80%)
Sep 30, 2022 1.070 1.110 1.070 1.070 4,417 +0.03(+2.88%)
Sep 29, 2022 1.140 1.140 1.020 1.040 19,515 -0.02(-1.89%)
Sep 28, 2022 0.9800 1.140 0.9800 1.060 32,451 +0.09(+9.01%)
Sep 27, 2022 0.9601 1.010 0.9601 0.9724 30,328 +0.02(+2.36%)
Sep 26, 2022 1.000 1.016 0.9376 0.9500 93,304 -0.05(-5.00%)
Sep 23, 2022 1.060 1.080 1.000 1.000 73,749 -0.07(-6.54%)
Sep 22, 2022 1.180 1.180 1.050 1.070 142,212 -0.07(-6.14%)
Sep 21, 2022 1.140 1.190 1.100 1.140 86,251 +0.00(+0.00%)
Sep 20, 2022 1.220 1.220 1.120 1.140 90,022 -0.08(-6.56%)
Sep 19, 2022 1.380 1.380 1.160 1.220 142,295 -0.07(-5.43%)
Sep 16, 2022 1.390 1.415 1.290 1.290 102,594 -0.10(-7.19%)
Sep 15, 2022 1.510 1.600 1.380 1.390 312,818 -0.13(-8.55%)
Sep 14, 2022 1.640 1.700 1.520 1.520 56,355 -0.14(-8.43%)
Sep 13, 2022 1.600 1.685 1.560 1.660 39,326 +0.02(+1.22%)
Sep 12, 2022 1.580 1.670 1.560 1.640 72,943 +0.09(+5.81%)
Sep 09, 2022 1.530 1.610 1.500 1.550 92,179 +0.06(+4.03%)
Sep 08, 2022 1.510 1.550 1.490 1.490 51,188 -0.03(-1.97%)
Sep 07, 2022 1.520 1.610 1.490 1.520 45,227 -0.03(-1.94%)
Sep 06, 2022 1.640 1.650 1.450 1.550 194,846 +0.02(+1.31%)
Sep 02, 2022 1.530 1.710 1.500 1.530 52,136 -0.02(-1.29%)
Sep 01, 2022 1.610 1.635 1.470 1.550 104,868 -0.10(-6.06%)
Aug 31, 2022 1.790 1.790 1.650 1.650 73,391 -0.13(-7.31%)
Aug 30, 2022 1.800 2.000 1.540 1.780 600,087 -0.05(-2.73%)
Aug 29, 2022 1.740 1.930 1.660 1.830 151,699 +0.09(+5.17%)
Aug 26, 2022 1.770 1.830 1.600 1.740 144,550 -0.08(-4.40%)
Aug 25, 2022 1.690 1.850 1.614 1.820 284,925 +0.18(+10.98%)
Aug 24, 2022 1.450 1.700 1.410 1.640 222,782 +0.15(+10.07%)
Aug 23, 2022 1.580 1.580 1.450 1.490 48,927 -0.05(-3.48%)
Aug 22, 2022 1.440 1.560 1.440 1.544 98,985 +0.05(+3.61%)
Aug 19, 2022 1.470 1.510 1.416 1.490 69,973 +0.02(+1.36%)
Aug 18, 2022 1.470 1.500 1.410 1.470 110,289 +0.10(+7.30%)
Aug 17, 2022 1.480 1.490 1.350 1.370 105,486 -0.13(-8.67%)
Aug 16, 2022 1.530 1.560 1.490 1.500 45,242 -0.06(-3.85%)
Aug 15, 2022 1.700 1.700 1.520 1.560 149,519 -0.09(-5.45%)
Aug 12, 2022 1.580 1.770 1.500 1.650 704,326 +0.16(+10.74%)
Aug 11, 2022 1.670 1.670 1.451 1.490 92,008 -0.16(-9.70%)
Aug 10, 2022 1.490 1.690 1.490 1.650 141,990 +0.08(+5.10%)
Aug 09, 2022 1.680 1.680 1.430 1.570 59,972 +0.06(+3.97%)
Aug 08, 2022 1.780 1.780 1.390 1.510 113,284 -0.20(-11.70%)
Aug 05, 2022 1.670 1.750 1.560 1.710 74,227 -0.04(-2.29%)
Aug 04, 2022 1.440 1.800 1.350 1.750 340,190 +0.35(+25.00%)
Aug 03, 2022 1.280 1.408 1.251 1.400 53,322 +0.16(+12.90%)
Aug 02, 2022 1.270 1.290 1.210 1.240 15,553 -0.02(-1.59%)
Aug 01, 2022 1.240 1.290 1.200 1.260 55,101 +0.03(+2.44%)
Jul 29, 2022 1.220 1.240 1.180 1.230 16,175 +0.03(+2.50%)
Jul 28, 2022 1.200 1.230 1.145 1.200 19,425 +0.04(+3.90%)
Jul 27, 2022 1.260 1.260 1.150 1.155 60,011 -0.08(-6.85%)
Jul 26, 2022 1.350 1.350 1.230 1.240 58,804 -0.11(-8.15%)
Jul 25, 2022 1.300 1.370 1.280 1.350 9,496 -0.06(-4.26%)
Jul 22, 2022 1.380 1.425 1.380 1.410 20,045 -0.02(-1.40%)
Jul 21, 2022 1.430 1.450 1.410 1.430 11,486 -0.03(-2.05%)
Jul 20, 2022 1.370 1.460 1.320 1.460 36,166 +0.02(+1.39%)
Jul 19, 2022 1.370 1.440 1.340 1.440 17,077 +0.06(+4.35%)
Jul 18, 2022 1.570 1.580 1.350 1.380 61,002 -0.19(-12.10%)
Jul 15, 2022 1.560 1.570 1.555 1.570 2,686 +0.01(+0.64%)
Jul 14, 2022 1.570 1.580 1.540 1.560 20,570 -0.02(-1.27%)
Jul 13, 2022 1.690 1.690 1.565 1.580 13,598 -0.00(-0.32%)
Jul 12, 2022 1.540 1.620 1.540 1.585 13,462 -0.05(-3.35%)
Jul 11, 2022 1.600 1.640 1.560 1.640 21,517 +0.04(+2.50%)
Jul 08, 2022 1.550 1.630 1.530 1.600 20,895 +0.05(+3.23%)
Jul 07, 2022 1.600 1.600 1.510 1.550 9,035 +0.00(+0.00%)
Jul 06, 2022 1.450 1.564 1.450 1.550 27,506 +0.06(+4.03%)
Jul 05, 2022 1.480 1.515 1.450 1.490 30,077 +0.01(+0.68%)
Jul 01, 2022 1.422 1.498 1.420 1.480 10,692 +0.02(+1.37%)
Jun 30, 2022 1.470 1.480 1.370 1.460 9,123 +0.02(+1.39%)
Jun 29, 2022 1.455 1.455 1.380 1.440 19,657 +0.02(+1.41%)
Jun 28, 2022 1.430 1.600 1.400 1.420 52,929 +0.01(+1.07%)
Jun 27, 2022 1.430 1.430 1.371 1.405 32,813 -0.05(-3.77%)
Jun 24, 2022 1.430 1.470 1.340 1.460 7,550 +0.03(+2.10%)
Jun 23, 2022 1.460 1.600 1.200 1.430 88,054 -0.03(-2.05%)
Jun 22, 2022 1.490 1.490 1.450 1.460 6,454 -0.02(-1.35%)
Jun 21, 2022 1.480 1.520 1.450 1.480 11,897 +0.03(+2.07%)
Jun 17, 2022 1.310 1.587 1.260 1.450 221,357 +0.13(+10.02%)
Jun 16, 2022 1.420 1.420 1.300 1.318 28,895 -0.08(-5.86%)
Jun 15, 2022 1.360 1.500 1.290 1.400 120,884 +0.18(+14.74%)
Jun 14, 2022 1.250 1.370 1.200 1.220 24,445 -0.07(-5.41%)
Jun 13, 2022 1.390 1.450 1.220 1.290 54,821 -0.11(-7.86%)
Jun 10, 2022 1.330 1.440 1.230 1.400 104,554 +0.07(+5.11%)
Jun 09, 2022 1.380 1.410 1.220 1.332 25,030 +0.01(+0.90%)
Jun 08, 2022 1.260 1.490 1.240 1.320 59,340 +0.06(+4.76%)
Jun 07, 2022 1.280 1.372 1.120 1.260 89,956 -0.01(-0.79%)
Jun 06, 2022 1.380 1.380 1.200 1.270 61,979 -0.05(-3.97%)
Jun 03, 2022 1.240 1.344 1.188 1.323 50,684 +0.15(+12.55%)
Jun 02, 2022 1.191 1.330 1.100 1.175 73,728 +0.02(+1.29%)
Jun 01, 2022 1.110 1.190 1.111 1.160 6,401 +0.07(+6.42%)
May 31, 2022 1.090 1.192 1.090 1.090 57,414 -0.04(-3.54%)
May 27, 2022 1.150 1.160 1.120 1.130 28,026 -0.02(-1.98%)
May 26, 2022 1.080 1.160 1.080 1.153 20,493 +0.05(+4.80%)
May 25, 2022 1.200 1.200 1.040 1.100 23,169 -0.03(-2.65%)
May 24, 2022 1.260 1.262 1.110 1.130 20,836 -0.08(-6.61%)
May 23, 2022 1.230 1.230 1.200 1.210 6,484 +0.02(+1.68%)
May 20, 2022 1.230 1.250 1.180 1.190 13,581 -0.03(-2.46%)
May 19, 2022 1.220 1.240 1.140 1.220 9,605 -0.01(-0.81%)
May 18, 2022 1.240 1.250 1.220 1.230 9,583 -0.01(-0.81%)
May 17, 2022 1.280 1.280 1.200 1.240 8,155 +0.06(+5.08%)
May 16, 2022 1.250 1.250 1.110 1.180 6,084 -0.07(-5.60%)
May 13, 2022 1.090 1.460 1.050 1.250 103,080 +0.17(+15.74%)
May 12, 2022 1.090 1.140 1.080 1.080 57,659 -0.07(-6.09%)
May 11, 2022 1.160 1.190 1.100 1.150 66,497 +0.01(+0.88%)
May 10, 2022 1.180 1.290 1.100 1.140 46,064 -0.03(-2.56%)
May 09, 2022 1.360 1.375 1.170 1.170 56,598 -0.23(-16.43%)
May 06, 2022 1.310 1.600 1.230 1.400 73,483 +0.08(+6.06%)
May 05, 2022 1.424 1.424 1.320 1.320 43,686 -0.11(-7.69%)
May 04, 2022 1.380 1.460 1.360 1.430 44,946 +0.03(+2.14%)
May 03, 2022 1.450 1.477 1.360 1.400 56,281 -0.06(-4.11%)
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.