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

Avidxchange Holdings Inc (NQ: AVDX )

12.14 +0.03 (+0.21%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 6, 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 (%)
Dec 29, 2023 12.55 12.57 12.33 12.39 1,266,144 -0.17(-1.35%)
Dec 28, 2023 12.39 12.56 12.37 12.56 900,788 +0.15(+1.21%)
Dec 27, 2023 12.43 12.50 12.35 12.41 604,537 +0.00(+0.00%)
Dec 26, 2023 12.33 12.43 12.28 12.41 593,307 +0.09(+0.73%)
Dec 22, 2023 12.23 12.40 12.19 12.32 731,070 +0.14(+1.15%)
Dec 21, 2023 12.09 12.21 11.95 12.18 1,507,284 +0.19(+1.58%)
Dec 20, 2023 12.35 12.62 11.97 11.99 2,845,949 -0.31(-2.52%)
Dec 19, 2023 12.00 12.39 12.00 12.30 3,407,135 +0.37(+3.10%)
Dec 18, 2023 11.79 11.99 11.67 11.93 2,078,054 +0.17(+1.45%)
Dec 15, 2023 11.88 11.88 11.64 11.76 2,630,897 -0.01(-0.08%)
Dec 14, 2023 11.75 11.90 11.53 11.77 2,497,611 +0.27(+2.35%)
Dec 13, 2023 11.14 11.61 11.02 11.50 2,419,488 +0.41(+3.70%)
Dec 12, 2023 11.22 11.22 10.98 11.09 1,466,906 -0.08(-0.72%)
Dec 11, 2023 11.22 11.35 11.07 11.17 2,224,561 -0.03(-0.27%)
Dec 08, 2023 10.91 11.24 10.88 11.20 1,913,152 +0.20(+1.82%)
Dec 07, 2023 11.02 11.09 10.85 11.00 1,157,795 +0.04(+0.36%)
Dec 06, 2023 11.10 11.29 10.94 10.96 3,718,863 +0.23(+2.14%)
Dec 05, 2023 11.00 11.00 10.68 10.73 2,422,602 -0.31(-2.81%)
Dec 04, 2023 10.97 11.06 10.87 11.04 1,309,664 +0.03(+0.27%)
Dec 01, 2023 10.71 11.04 10.56 11.01 1,954,927 +0.34(+3.19%)
Nov 30, 2023 10.57 10.69 10.40 10.67 4,812,645 +0.10(+0.95%)
Nov 29, 2023 10.42 10.69 10.41 10.57 2,337,021 +0.31(+3.02%)
Nov 28, 2023 10.21 10.35 10.03 10.26 1,767,023 +0.05(+0.49%)
Nov 27, 2023 10.06 10.27 9.920 10.21 2,338,004 +0.15(+1.49%)
Nov 24, 2023 9.840 10.11 9.840 10.06 1,786,479 +0.19(+1.93%)
Nov 22, 2023 9.870 9.950 9.800 9.870 2,044,758 +0.07(+0.71%)
Nov 21, 2023 9.800 9.930 9.735 9.800 3,705,693 -0.08(-0.81%)
Nov 20, 2023 9.650 9.929 9.630 9.880 2,044,298 +0.20(+2.07%)
Nov 17, 2023 9.830 9.830 9.630 9.680 1,636,149 -0.11(-1.12%)
Nov 16, 2023 9.760 9.855 9.645 9.790 1,662,389 +0.02(+0.20%)
Nov 15, 2023 9.800 9.985 9.640 9.770 2,555,456 +0.02(+0.21%)
Nov 14, 2023 9.600 9.860 9.460 9.750 2,527,596 +0.44(+4.73%)
Nov 13, 2023 9.240 9.425 9.145 9.310 1,176,312 -0.02(-0.21%)
Nov 10, 2023 9.520 9.640 9.200 9.330 2,445,002 -0.14(-1.48%)
Nov 09, 2023 9.140 9.940 9.100 9.470 3,350,233 +0.22(+2.38%)
Nov 08, 2023 9.460 9.700 8.990 9.250 3,298,522 +1.22(+15.19%)
Nov 07, 2023 7.790 8.080 7.710 8.030 3,325,801 +0.23(+3.01%)
Nov 06, 2023 7.620 8.010 7.620 7.795 2,906,628 +0.20(+2.57%)
Nov 03, 2023 8.280 8.410 6.880 7.600 7,788,581 -1.15(-13.14%)
Nov 02, 2023 8.780 8.830 8.480 8.750 1,691,428 +0.17(+1.98%)
Nov 01, 2023 8.640 8.770 8.420 8.580 1,346,631 -0.06(-0.69%)
Oct 31, 2023 8.500 8.700 8.300 8.640 1,676,654 +0.11(+1.29%)
Oct 30, 2023 8.700 8.700 8.370 8.530 1,506,779 -0.07(-0.81%)
Oct 27, 2023 8.550 8.945 8.500 8.600 1,417,445 +0.12(+1.42%)
Oct 26, 2023 8.540 9.100 8.375 8.480 1,606,355 -0.05(-0.59%)
Oct 25, 2023 9.040 9.040 8.325 8.530 2,637,509 -0.62(-6.78%)
Oct 24, 2023 9.080 9.325 9.020 9.150 911,386 +0.18(+2.01%)
Oct 23, 2023 8.850 9.145 8.810 8.970 1,318,287 +0.04(+0.45%)
Oct 20, 2023 9.030 9.145 8.745 8.930 1,237,405 -0.11(-1.22%)
Oct 19, 2023 8.980 9.240 8.930 9.040 1,436,947 +0.09(+1.01%)
Oct 18, 2023 9.240 9.290 8.920 8.950 2,303,197 -0.41(-4.38%)
Oct 17, 2023 9.210 9.440 9.020 9.360 2,074,692 +0.05(+0.54%)
Oct 16, 2023 9.090 9.420 9.020 9.310 1,900,967 +0.31(+3.44%)
Oct 13, 2023 9.100 9.105 8.870 9.000 1,841,087 -0.09(-0.99%)
Oct 12, 2023 9.180 9.280 8.935 9.090 1,028,829 -0.12(-1.30%)
Oct 11, 2023 9.330 9.385 9.120 9.210 933,301 -0.09(-0.97%)
Oct 10, 2023 9.110 9.520 9.110 9.300 1,210,666 +0.20(+2.20%)
Oct 09, 2023 9.050 9.165 8.950 9.100 665,039 -0.04(-0.44%)
Oct 06, 2023 8.810 9.240 8.780 9.140 1,171,264 +0.24(+2.70%)
Oct 05, 2023 8.870 8.910 8.735 8.900 843,422 -0.01(-0.11%)
Oct 04, 2023 8.900 9.000 8.815 8.910 1,773,167 +0.09(+1.02%)
Oct 03, 2023 9.260 9.310 8.730 8.820 2,186,927 -0.51(-5.47%)
Oct 02, 2023 9.430 9.580 9.260 9.330 2,494,896 -0.15(-1.58%)
Sep 29, 2023 9.520 9.750 9.425 9.480 2,205,740 +0.05(+0.53%)
Sep 28, 2023 9.220 9.560 9.100 9.430 1,878,604 +0.21(+2.28%)
Sep 27, 2023 9.020 9.280 9.000 9.220 2,038,655 +0.26(+2.90%)
Sep 26, 2023 9.120 9.335 8.935 8.960 1,084,390 -0.19(-2.08%)
Sep 25, 2023 9.060 9.195 9.140 9.150 771,673 +0.03(+0.33%)
Sep 22, 2023 9.190 9.580 9.050 9.120 1,662,091 -0.04(-0.44%)
Sep 21, 2023 9.140 9.220 8.915 9.160 1,996,256 -0.12(-1.29%)
Sep 20, 2023 9.450 9.635 9.250 9.280 1,688,988 -0.12(-1.28%)
Sep 19, 2023 9.620 9.690 9.390 9.400 1,676,390 -0.26(-2.69%)
Sep 18, 2023 9.710 9.810 9.580 9.660 1,251,084 -0.11(-1.13%)
Sep 15, 2023 9.660 9.850 9.535 9.770 3,768,510 +0.09(+0.93%)
Sep 14, 2023 9.740 9.890 9.595 9.680 1,458,530 -0.06(-0.62%)
Sep 13, 2023 9.940 10.11 9.675 9.740 1,590,640 -0.23(-2.31%)
Sep 12, 2023 9.910 10.12 9.880 9.970 1,089,548 -0.04(-0.40%)
Sep 11, 2023 10.11 10.19 9.970 10.01 1,139,329 -0.06(-0.60%)
Sep 08, 2023 10.21 10.30 10.00 10.07 914,543 -0.16(-1.56%)
Sep 07, 2023 10.19 10.23 9.980 10.23 1,463,086 -0.06(-0.58%)
Sep 06, 2023 10.60 10.67 10.23 10.29 1,254,134 -0.32(-3.02%)
Sep 05, 2023 10.29 10.84 10.27 10.61 1,332,294 +0.28(+2.71%)
Sep 01, 2023 10.37 10.48 10.27 10.33 1,214,051 +0.05(+0.49%)
Aug 31, 2023 10.23 10.30 10.13 10.28 1,482,461 +0.04(+0.39%)
Aug 30, 2023 10.14 10.28 10.04 10.24 1,072,297 +0.10(+0.99%)
Aug 29, 2023 9.910 10.25 9.860 10.14 1,058,558 +0.23(+2.32%)
Aug 28, 2023 10.25 10.34 9.885 9.910 1,364,971 -0.28(-2.75%)
Aug 25, 2023 10.08 10.64 10.07 10.19 3,295,895 +0.11(+1.09%)
Aug 24, 2023 10.04 10.15 9.825 10.08 2,360,772 +0.07(+0.70%)
Aug 23, 2023 9.800 10.03 9.740 10.01 938,761 +0.19(+1.93%)
Aug 22, 2023 9.910 10.03 9.695 9.820 913,737 +0.03(+0.31%)
Aug 21, 2023 9.860 10.06 9.720 9.790 1,814,520 -0.06(-0.61%)
Aug 18, 2023 9.840 10.09 9.590 9.850 2,634,998 -0.16(-1.60%)
Aug 17, 2023 10.15 10.21 9.940 10.01 1,979,269 -0.14(-1.38%)
Aug 16, 2023 10.03 10.21 9.950 10.15 1,160,601 +0.12(+1.20%)
Aug 15, 2023 10.22 10.27 10.02 10.03 1,445,881 -0.20(-1.96%)
Aug 14, 2023 10.23 10.29 10.09 10.23 1,034,396 -0.06(-0.58%)
Aug 11, 2023 10.21 10.41 10.17 10.29 1,287,284 +0.00(+0.00%)
Aug 10, 2023 10.57 10.61 10.25 10.29 1,392,575 -0.17(-1.63%)
Aug 09, 2023 10.75 10.85 10.45 10.46 2,761,822 -0.33(-3.06%)
Aug 08, 2023 10.31 10.99 10.25 10.79 3,333,035 +0.35(+3.35%)
Aug 07, 2023 10.42 10.57 10.24 10.44 2,861,627 -0.06(-0.57%)
Aug 04, 2023 10.76 10.82 10.45 10.50 2,757,112 -0.24(-2.23%)
Aug 03, 2023 11.40 11.43 10.64 10.74 4,150,884 -0.36(-3.24%)
Aug 02, 2023 12.55 12.75 11.05 11.10 6,827,243 -1.35(-10.84%)
Aug 01, 2023 12.42 12.52 12.33 12.45 3,743,193 +0.04(+0.32%)
Jul 31, 2023 12.35 12.49 12.28 12.41 2,888,149 +0.15(+1.22%)
Jul 28, 2023 12.16 12.31 12.06 12.26 1,769,985 +0.21(+1.74%)
Jul 27, 2023 12.35 12.35 11.98 12.05 2,882,809 -0.12(-0.99%)
Jul 26, 2023 12.03 12.24 11.96 12.17 1,521,876 +0.07(+0.58%)
Jul 25, 2023 11.83 12.20 11.83 12.10 1,768,801 +0.27(+2.28%)
Jul 24, 2023 11.92 12.04 11.73 11.83 2,190,909 -0.12(-1.00%)
Jul 21, 2023 12.10 12.12 11.80 11.95 2,459,762 -0.08(-0.67%)
Jul 20, 2023 11.97 12.22 11.93 12.03 2,403,471 +0.02(+0.17%)
Jul 19, 2023 12.06 12.29 11.79 12.01 3,699,669 +0.01(+0.08%)
Jul 18, 2023 11.84 12.34 11.84 12.00 5,256,046 +0.36(+3.09%)
Jul 17, 2023 11.09 11.70 11.02 11.64 4,440,591 +0.53(+4.77%)
Jul 14, 2023 11.02 11.31 10.96 11.11 4,481,013 +0.12(+1.09%)
Jul 13, 2023 10.87 11.09 10.59 10.99 2,455,711 +0.18(+1.67%)
Jul 12, 2023 10.85 10.85 10.60 10.81 1,314,722 +0.15(+1.41%)
Jul 11, 2023 10.91 10.96 10.63 10.66 1,631,821 -0.19(-1.75%)
Jul 10, 2023 10.61 10.88 10.47 10.85 1,756,695 +0.19(+1.78%)
Jul 07, 2023 10.49 10.67 10.32 10.66 1,480,451 +0.22(+2.11%)
Jul 06, 2023 10.18 10.59 10.03 10.44 1,524,749 +0.11(+1.06%)
Jul 05, 2023 10.15 10.56 10.11 10.33 1,259,277 +0.12(+1.18%)
Jul 03, 2023 10.40 10.45 10.20 10.21 459,451 -0.17(-1.64%)
Jun 30, 2023 10.57 10.58 10.34 10.38 1,093,024 -0.03(-0.29%)
Jun 29, 2023 10.57 10.68 10.37 10.41 735,182 -0.13(-1.23%)
Jun 28, 2023 10.32 10.71 10.31 10.54 1,572,783 +0.21(+2.03%)
Jun 27, 2023 10.09 10.40 10.07 10.33 3,190,984 +0.26(+2.58%)
Jun 26, 2023 10.05 10.27 10.03 10.07 1,346,785 -0.09(-0.89%)
Jun 23, 2023 10.01 10.22 9.980 10.16 2,681,783 +0.02(+0.20%)
Jun 22, 2023 10.08 10.21 9.935 10.14 1,655,823 -0.06(-0.59%)
Jun 21, 2023 10.73 10.74 10.17 10.20 2,211,198 -0.63(-5.82%)
Jun 20, 2023 10.67 10.93 10.62 10.83 2,939,065 +0.11(+1.03%)
Jun 16, 2023 10.96 10.96 10.66 10.72 2,018,979 -0.14(-1.29%)
Jun 15, 2023 10.84 11.01 10.75 10.86 2,024,543 -0.05(-0.46%)
Jun 14, 2023 11.15 11.16 10.82 10.91 1,680,888 -0.23(-2.06%)
Jun 13, 2023 11.35 11.43 11.08 11.14 1,732,736 -0.13(-1.15%)
Jun 12, 2023 11.13 11.36 11.13 11.27 1,967,715 +0.28(+2.55%)
Jun 09, 2023 10.89 11.17 10.85 10.99 1,552,410 +0.16(+1.48%)
Jun 08, 2023 10.70 10.87 10.62 10.83 1,666,012 +0.12(+1.12%)
Jun 07, 2023 10.93 11.00 10.57 10.71 2,109,020 -0.12(-1.11%)
Jun 06, 2023 10.70 10.87 10.64 10.83 2,607,290 +0.09(+0.84%)
Jun 05, 2023 10.84 10.89 10.61 10.74 2,415,543 +0.00(+0.00%)
Jun 02, 2023 10.97 11.20 10.55 10.74 4,367,417 +0.14(+1.32%)
Jun 01, 2023 9.750 10.88 9.720 10.60 6,974,411 +0.91(+9.39%)
May 31, 2023 9.330 9.760 9.120 9.690 5,910,853 +0.33(+3.53%)
May 30, 2023 9.320 9.600 9.270 9.360 2,161,326 +0.14(+1.52%)
May 26, 2023 9.240 9.520 9.180 9.220 1,355,727 -0.02(-0.22%)
May 25, 2023 9.350 9.390 9.130 9.240 1,165,210 -0.06(-0.65%)
May 24, 2023 9.140 9.320 8.950 9.300 1,675,310 +0.08(+0.87%)
May 23, 2023 9.330 9.520 9.205 9.220 2,013,071 -0.15(-1.60%)
May 22, 2023 9.230 9.450 9.080 9.370 1,328,593 +0.15(+1.63%)
May 19, 2023 9.470 9.550 9.205 9.220 2,105,700 -0.19(-2.02%)
May 18, 2023 9.030 9.490 8.890 9.410 4,537,391 +0.36(+3.98%)
May 17, 2023 8.780 9.150 8.760 9.050 2,060,013 +0.29(+3.31%)
May 16, 2023 8.800 8.895 8.685 8.760 1,127,237 -0.12(-1.35%)
May 15, 2023 8.570 8.900 8.470 8.880 1,853,698 +0.34(+3.98%)
May 12, 2023 8.590 8.688 8.430 8.540 1,205,316 -0.02(-0.23%)
May 11, 2023 8.400 8.610 8.330 8.560 1,574,720 +0.17(+2.03%)
May 10, 2023 8.230 8.430 8.080 8.390 2,523,023 +0.32(+3.97%)
May 09, 2023 8.000 8.170 7.920 8.070 1,125,942 -0.05(-0.62%)
May 08, 2023 8.040 8.330 7.990 8.120 2,480,879 +0.08(+1.00%)
May 05, 2023 8.190 8.290 7.895 8.040 2,959,490 -0.21(-2.55%)
May 04, 2023 7.790 8.540 7.790 8.250 2,539,290 +0.51(+6.59%)
May 03, 2023 7.280 8.035 7.280 7.740 2,846,101 +0.64(+9.01%)
May 02, 2023 7.140 7.290 7.020 7.100 3,030,932 -0.08(-1.11%)
May 01, 2023 7.410 7.455 7.115 7.180 1,216,841 -0.25(-3.36%)
Apr 28, 2023 7.300 7.470 7.250 7.430 1,541,248 +0.08(+1.09%)
Apr 27, 2023 7.450 7.510 7.200 7.350 1,287,610 +0.00(+0.00%)
Apr 26, 2023 7.190 7.385 7.160 7.350 2,691,001 +0.17(+2.37%)
Apr 25, 2023 7.400 7.445 7.180 7.180 1,638,556 -0.33(-4.39%)
Apr 24, 2023 7.640 7.710 7.410 7.510 1,293,276 -0.14(-1.83%)
Apr 21, 2023 7.550 7.685 7.450 7.650 1,159,606 +0.09(+1.19%)
Apr 20, 2023 7.750 7.771 7.530 7.560 1,135,809 -0.28(-3.57%)
Apr 19, 2023 7.710 7.925 7.600 7.840 1,656,993 +0.15(+1.95%)
Apr 18, 2023 7.420 7.840 7.420 7.690 3,032,098 +0.24(+3.22%)
Apr 17, 2023 7.470 7.600 7.360 7.450 1,664,735 -0.06(-0.80%)
Apr 14, 2023 7.520 7.595 7.390 7.510 1,106,669 -0.01(-0.13%)
Apr 13, 2023 7.480 7.620 7.370 7.520 1,065,099 +0.12(+1.62%)
Apr 12, 2023 7.810 7.910 7.380 7.400 1,953,405 -0.29(-3.77%)
Apr 11, 2023 7.800 7.830 7.620 7.690 1,260,678 -0.04(-0.52%)
Apr 10, 2023 7.530 7.750 7.490 7.730 1,531,148 +0.12(+1.58%)
Apr 06, 2023 7.530 7.620 7.440 7.610 1,106,075 +0.03(+0.40%)
Apr 05, 2023 7.700 7.730 7.390 7.580 1,351,288 -0.19(-2.45%)
Apr 04, 2023 7.730 7.835 7.690 7.770 1,115,648 -0.02(-0.26%)
Apr 03, 2023 7.770 7.820 7.515 7.790 1,822,647 -0.01(-0.13%)
Mar 31, 2023 7.670 7.900 7.630 7.800 1,394,997 +0.17(+2.23%)
Mar 30, 2023 7.820 7.940 7.590 7.630 834,436 -0.08(-1.04%)
Mar 29, 2023 7.740 7.777 7.605 7.710 760,790 +0.05(+0.65%)
Mar 28, 2023 7.750 7.820 7.600 7.660 856,617 -0.14(-1.79%)
Mar 27, 2023 7.700 7.910 7.700 7.800 1,414,629 +0.21(+2.77%)
Mar 24, 2023 7.630 7.725 7.560 7.590 1,303,186 -0.11(-1.43%)
Mar 23, 2023 7.840 7.927 7.560 7.700 1,403,222 -0.08(-1.03%)
Mar 22, 2023 7.830 8.040 7.710 7.780 2,417,564 -0.05(-0.64%)
Mar 21, 2023 7.530 7.975 7.530 7.830 2,973,097 +0.44(+5.95%)
Mar 20, 2023 7.540 7.625 7.260 7.390 5,006,364 -0.15(-1.99%)
Mar 17, 2023 7.650 7.715 7.460 7.540 2,248,131 -0.18(-2.33%)
Mar 16, 2023 7.580 7.780 7.255 7.720 3,908,840 +0.05(+0.65%)
Mar 15, 2023 7.570 7.870 7.570 7.670 2,028,042 -0.09(-1.16%)
Mar 14, 2023 8.070 8.150 7.580 7.760 1,624,926 +0.04(+0.52%)
Mar 13, 2023 8.040 8.080 7.525 7.720 5,375,381 -0.52(-6.31%)
Mar 10, 2023 8.630 8.630 8.180 8.240 2,477,523 -0.41(-4.74%)
Mar 09, 2023 8.980 8.990 8.610 8.650 1,515,983 -0.35(-3.89%)
Mar 08, 2023 9.120 9.120 8.890 9.000 3,143,431 -0.11(-1.21%)
Mar 07, 2023 9.580 9.630 9.020 9.110 1,834,233 -0.46(-4.81%)
Mar 06, 2023 9.970 9.990 9.490 9.570 2,205,670 -0.40(-4.01%)
Mar 03, 2023 8.960 10.03 8.860 9.970 5,716,014 +1.15(+13.04%)
Mar 02, 2023 8.850 9.130 8.720 8.820 2,342,810 -0.17(-1.89%)
Mar 01, 2023 9.700 9.715 8.950 8.990 3,953,790 -0.96(-9.65%)
Feb 28, 2023 9.790 10.04 9.730 9.950 3,306,189 +0.17(+1.74%)
Feb 27, 2023 10.07 10.20 9.770 9.780 1,686,721 -0.24(-2.40%)
Feb 24, 2023 9.960 10.06 9.900 10.02 906,854 -0.14(-1.38%)
Feb 23, 2023 10.21 10.32 10.08 10.16 1,429,554 +0.01(+0.10%)
Feb 22, 2023 10.04 10.24 10.02 10.15 1,531,548 +0.10(+1.00%)
Feb 21, 2023 9.980 10.11 9.935 10.05 1,306,605 -0.09(-0.89%)
Feb 17, 2023 10.27 10.27 10.00 10.14 1,438,433 -0.13(-1.27%)
Feb 16, 2023 10.54 10.54 10.21 10.27 899,670 -0.52(-4.82%)
Feb 15, 2023 10.55 10.88 10.43 10.79 2,346,927 +0.21(+1.98%)
Feb 14, 2023 10.62 10.80 10.46 10.58 1,619,943 -0.07(-0.66%)
Feb 13, 2023 10.72 10.78 10.56 10.65 1,123,035 -0.08(-0.75%)
Feb 10, 2023 10.69 10.83 10.64 10.73 977,330 -0.07(-0.65%)
Feb 09, 2023 11.04 11.07 10.72 10.80 1,094,346 -0.08(-0.74%)
Feb 08, 2023 11.11 11.23 10.88 10.88 693,457 -0.31(-2.77%)
Feb 07, 2023 10.86 11.22 10.76 11.19 1,592,990 +0.32(+2.94%)
Feb 06, 2023 10.90 11.30 10.83 10.87 869,826 -0.17(-1.54%)
Feb 03, 2023 11.15 11.44 10.91 11.04 2,060,775 -0.56(-4.83%)
Feb 02, 2023 11.45 11.86 11.38 11.60 1,267,077 +0.38(+3.39%)
Feb 01, 2023 11.15 11.43 10.86 11.22 1,241,517 +0.10(+0.90%)
Jan 31, 2023 10.89 11.14 10.89 11.12 1,332,079 +0.26(+2.39%)
Jan 30, 2023 11.18 11.26 10.85 10.86 1,290,174 -0.54(-4.74%)
Jan 27, 2023 11.05 11.56 11.03 11.40 808,932 +0.23(+2.06%)
Jan 26, 2023 11.03 11.32 10.92 11.17 1,789,227 +0.28(+2.57%)
Jan 25, 2023 10.78 10.98 10.62 10.89 1,009,853 -0.10(-0.91%)
Jan 24, 2023 10.91 11.13 10.85 10.99 718,939 +0.02(+0.18%)
Jan 23, 2023 10.66 11.15 10.61 10.97 1,388,722 +0.29(+2.72%)
Jan 20, 2023 10.76 10.79 10.52 10.68 1,588,692 +0.10(+0.95%)
Jan 19, 2023 10.54 10.71 10.46 10.58 576,703 +0.06(+0.57%)
Jan 18, 2023 10.73 10.97 10.49 10.52 2,167,097 +0.04(+0.38%)
Jan 17, 2023 10.54 10.58 10.32 10.48 740,362 -0.09(-0.85%)
Jan 13, 2023 10.38 10.59 10.16 10.57 831,219 +0.04(+0.38%)
Jan 12, 2023 10.29 10.56 10.01 10.53 1,024,381 +0.26(+2.53%)
Jan 11, 2023 9.860 10.35 9.800 10.27 1,126,167 +0.44(+4.48%)
Jan 10, 2023 9.780 9.960 9.510 9.830 959,473 +0.00(+0.00%)
Jan 09, 2023 9.390 9.910 9.390 9.830 1,857,167 +0.54(+5.81%)
Jan 06, 2023 9.290 9.390 8.990 9.290 917,765 +0.08(+0.87%)
Jan 05, 2023 9.470 9.470 9.160 9.210 940,967 -0.25(-2.64%)
Jan 04, 2023 9.350 9.570 9.150 9.460 2,028,669 +0.22(+2.38%)
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.