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

Hope Bancorp Inc (NQ: HOPE )

10.93 +0.06 (+0.55%)
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 (%)
May 31, 2023 7.841 7.888 7.501 7.586 1,044,387 -0.32(-4.07%)
May 30, 2023 7.917 7.964 7.719 7.907 803,250 +0.01(+0.12%)
May 26, 2023 7.841 7.917 7.680 7.898 710,016 +0.06(+0.72%)
May 25, 2023 7.898 8.002 7.737 7.841 615,602 -0.13(-1.66%)
May 24, 2023 8.059 8.228 7.926 7.974 618,249 -0.16(-1.98%)
May 23, 2023 7.993 8.333 7.974 8.134 1,284,643 +0.16(+2.02%)
May 22, 2023 7.775 7.997 7.628 7.974 844,616 +0.28(+3.69%)
May 19, 2023 8.011 8.049 7.586 7.690 1,179,107 -0.23(-2.87%)
May 18, 2023 7.832 8.021 7.728 7.917 1,483,100 +0.09(+1.09%)
May 17, 2023 7.416 7.870 7.373 7.832 1,312,015 +0.59(+8.09%)
May 16, 2023 7.387 7.539 7.236 7.245 1,252,486 -0.14(-1.92%)
May 15, 2023 7.151 7.444 7.151 7.387 1,387,442 +0.23(+3.17%)
May 12, 2023 7.189 7.321 7.051 7.160 897,262 +0.03(+0.40%)
May 11, 2023 7.141 7.264 7.094 7.132 970,829 -0.16(-2.20%)
May 10, 2023 7.444 7.501 7.160 7.293 937,632 +0.00(+0.00%)
May 09, 2023 7.293 7.387 7.080 7.293 1,219,792 -0.07(-0.96%)
May 08, 2023 7.775 7.860 7.359 7.364 1,292,833 -0.25(-3.29%)
May 05, 2023 7.520 7.709 7.444 7.614 2,589,396 +0.43(+5.92%)
May 04, 2023 7.349 7.406 7.018 7.189 2,286,781 -0.40(-5.24%)
May 03, 2023 7.595 7.907 7.524 7.586 2,353,350 +0.08(+1.01%)
May 02, 2023 8.235 8.235 7.464 7.510 2,033,246 -0.76(-9.21%)
May 01, 2023 8.430 8.505 8.207 8.272 1,316,975 -0.19(-2.20%)
Apr 28, 2023 8.570 8.672 8.412 8.458 1,291,460 -0.05(-0.55%)
Apr 27, 2023 8.477 8.542 8.365 8.505 1,307,229 +0.07(+0.77%)
Apr 26, 2023 8.430 8.537 8.314 8.440 1,392,681 -0.03(-0.33%)
Apr 25, 2023 8.895 8.960 8.412 8.467 1,199,037 -0.49(-5.50%)
Apr 24, 2023 9.016 9.118 8.923 8.960 882,926 -0.05(-0.52%)
Apr 21, 2023 8.969 9.016 8.830 9.007 1,107,093 +0.02(+0.21%)
Apr 20, 2023 9.044 9.109 8.923 8.988 1,082,372 -0.20(-2.13%)
Apr 19, 2023 8.867 9.276 8.853 9.183 1,217,520 +0.33(+3.78%)
Apr 18, 2023 9.034 9.034 8.793 8.849 1,397,529 -0.07(-0.83%)
Apr 17, 2023 8.886 9.025 8.695 8.923 2,037,735 +0.10(+1.16%)
Apr 14, 2023 9.146 9.220 8.756 8.821 885,806 -0.13(-1.45%)
Apr 13, 2023 8.811 9.053 8.718 8.951 1,225,306 +0.18(+2.01%)
Apr 12, 2023 9.100 9.155 8.760 8.774 947,773 -0.26(-2.83%)
Apr 11, 2023 9.127 9.148 8.997 9.030 650,191 -0.07(-0.77%)
Apr 10, 2023 8.895 9.141 8.858 9.100 1,176,540 +0.13(+1.45%)
Apr 06, 2023 8.849 9.076 8.849 8.969 1,061,184 +0.15(+1.69%)
Apr 05, 2023 8.811 8.946 8.765 8.821 802,240 -0.14(-1.56%)
Apr 04, 2023 9.239 9.248 8.793 8.960 1,171,058 -0.26(-2.82%)
Apr 03, 2023 9.155 9.318 9.053 9.220 1,011,917 +0.09(+1.02%)
Mar 31, 2023 9.220 9.239 9.034 9.127 2,585,659 -0.01(-0.10%)
Mar 30, 2023 9.508 9.527 9.095 9.137 2,717,368 -0.33(-3.44%)
Mar 29, 2023 9.592 9.741 9.341 9.462 1,030,031 -0.07(-0.68%)
Mar 28, 2023 9.564 9.601 9.383 9.527 948,946 +0.04(+0.39%)
Mar 27, 2023 9.815 9.899 9.481 9.490 993,017 -0.02(-0.20%)
Mar 24, 2023 9.025 9.527 8.997 9.508 1,413,283 +0.40(+4.39%)
Mar 23, 2023 9.732 9.778 9.109 9.109 1,994,591 -0.46(-4.76%)
Mar 22, 2023 9.945 9.992 9.518 9.564 1,714,574 -0.41(-4.10%)
Mar 21, 2023 10.08 10.21 9.862 9.973 1,453,837 +0.25(+2.58%)
Mar 20, 2023 10.08 10.21 9.694 9.722 1,577,607 -0.12(-1.23%)
Mar 17, 2023 10.19 10.34 9.787 9.843 3,091,654 -0.59(-5.70%)
Mar 16, 2023 9.852 10.72 9.801 10.44 1,943,268 +0.51(+5.15%)
Mar 15, 2023 9.388 10.02 9.230 9.927 2,624,182 +0.13(+1.33%)
Mar 14, 2023 10.61 10.96 9.546 9.797 2,573,212 -0.05(-0.47%)
Mar 13, 2023 10.22 10.90 9.518 9.843 3,668,958 -0.90(-8.39%)
Mar 10, 2023 10.69 10.94 10.31 10.74 1,800,424 -0.14(-1.28%)
Mar 09, 2023 11.45 11.45 10.76 10.88 1,545,827 -0.67(-5.79%)
Mar 08, 2023 11.40 11.62 11.33 11.55 746,578 +0.19(+1.64%)
Mar 07, 2023 11.59 11.59 11.28 11.37 1,007,409 -0.26(-2.24%)
Mar 06, 2023 11.91 12.03 11.54 11.63 1,060,212 -0.25(-2.11%)
Mar 03, 2023 11.79 11.92 11.69 11.88 488,799 +0.12(+1.03%)
Mar 02, 2023 11.75 11.76 11.59 11.76 514,984 -0.04(-0.32%)
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.