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

Veru Inc (NQ: VERU )

1.370 -0.100 (-6.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2020 3.190 3.250 3.130 3.230 189,897 +0.03(+0.94%)
Apr 29, 2020 3.280 3.280 3.150 3.200 290,555 -0.06(-1.84%)
Apr 28, 2020 3.290 3.350 3.200 3.260 355,862 +0.03(+0.93%)
Apr 27, 2020 3.350 3.440 3.210 3.230 475,748 -0.10(-3.00%)
Apr 24, 2020 3.350 3.390 3.305 3.330 275,300 -0.01(-0.30%)
Apr 23, 2020 3.350 3.440 3.290 3.340 329,721 -0.03(-0.89%)
Apr 22, 2020 3.250 3.420 3.230 3.370 128,536 +0.15(+4.66%)
Apr 21, 2020 3.190 3.230 3.100 3.220 72,800 -0.02(-0.62%)
Apr 20, 2020 3.170 3.330 3.090 3.240 136,069 +0.04(+1.25%)
Apr 17, 2020 3.240 3.240 3.140 3.200 179,000 +0.06(+1.91%)
Apr 16, 2020 3.120 3.210 3.020 3.140 174,044 +0.02(+0.64%)
Apr 15, 2020 3.170 3.170 3.030 3.120 218,879 -0.06(-1.89%)
Apr 14, 2020 3.310 3.387 3.160 3.180 205,240 -0.07(-2.15%)
Apr 13, 2020 3.350 3.400 3.150 3.250 189,795 -0.08(-2.40%)
Apr 09, 2020 3.310 3.480 3.230 3.330 216,000 +0.08(+2.46%)
Apr 08, 2020 3.040 3.270 3.040 3.250 220,417 +0.21(+6.91%)
Apr 07, 2020 3.180 3.200 3.010 3.040 166,988 -0.08(-2.56%)
Apr 06, 2020 3.110 3.150 3.040 3.120 173,686 +0.12(+3.83%)
Apr 03, 2020 3.040 3.090 2.890 3.005 647,700 -0.08(-2.44%)
Apr 02, 2020 3.070 3.160 3.030 3.080 138,518 -0.02(-0.65%)
Apr 01, 2020 3.170 3.190 3.040 3.100 215,007 -0.17(-5.20%)
Mar 31, 2020 3.270 3.290 3.160 3.270 136,254 +0.00(+0.00%)
Mar 30, 2020 3.260 3.350 3.210 3.270 154,667 -0.01(-0.30%)
Mar 27, 2020 3.120 3.320 3.060 3.280 154,800 +0.07(+2.18%)
Mar 26, 2020 3.300 3.400 3.000 3.210 339,285 -0.05(-1.53%)
Mar 25, 2020 3.140 3.360 3.040 3.260 177,462 +0.13(+4.15%)
Mar 24, 2020 2.920 3.220 2.880 3.130 213,559 +0.34(+12.19%)
Mar 23, 2020 2.610 2.910 2.580 2.790 223,542 +0.15(+5.68%)
Mar 20, 2020 2.700 2.830 2.600 2.640 231,500 +0.00(+0.00%)
Mar 19, 2020 2.570 2.750 2.350 2.640 300,738 +0.03(+1.15%)
Mar 18, 2020 2.650 2.750 2.495 2.610 243,267 -0.16(-5.78%)
Mar 17, 2020 2.630 2.780 2.460 2.770 265,820 +0.19(+7.36%)
Mar 16, 2020 2.760 2.760 2.490 2.580 409,886 -0.41(-13.71%)
Mar 13, 2020 2.930 3.010 2.770 2.990 260,000 +0.22(+7.94%)
Mar 12, 2020 2.950 3.060 2.650 2.770 599,893 -0.43(-13.44%)
Mar 11, 2020 3.440 3.610 3.030 3.200 728,818 -0.28(-8.05%)
Mar 10, 2020 3.650 3.750 3.360 3.480 480,548 -0.04(-1.14%)
Mar 09, 2020 3.660 3.780 3.180 3.520 267,029 -0.29(-7.61%)
Mar 06, 2020 3.850 3.980 3.700 3.810 311,400 -0.10(-2.56%)
Mar 05, 2020 4.070 4.085 3.910 3.910 215,737 -0.21(-5.10%)
Mar 04, 2020 3.980 4.180 3.920 4.120 424,119 +0.20(+5.10%)
Mar 03, 2020 4.110 4.238 3.920 3.920 340,701 -0.19(-4.62%)
Mar 02, 2020 4.150 4.359 4.090 4.110 270,247 -0.02(-0.48%)
Feb 28, 2020 4.160 4.400 4.080 4.130 422,300 -0.13(-3.05%)
Feb 27, 2020 4.250 4.420 4.080 4.260 428,942 +0.01(+0.24%)
Feb 26, 2020 4.210 4.470 4.200 4.250 263,785 -0.01(-0.23%)
Feb 25, 2020 4.320 4.580 4.230 4.260 407,327 -0.05(-1.16%)
Feb 24, 2020 4.230 4.500 4.060 4.310 351,874 -0.23(-5.07%)
Feb 21, 2020 4.620 4.700 4.450 4.540 459,000 -0.04(-0.87%)
Feb 20, 2020 4.250 4.680 4.250 4.580 490,603 +0.35(+8.27%)
Feb 19, 2020 4.390 4.440 4.110 4.230 307,357 -0.16(-3.64%)
Feb 18, 2020 4.220 4.500 3.930 4.390 427,281 +0.17(+4.03%)
Feb 14, 2020 4.310 4.330 4.190 4.220 250,500 -0.08(-1.86%)
Feb 13, 2020 4.400 4.400 4.260 4.300 198,159 -0.02(-0.46%)
Feb 12, 2020 4.310 4.390 3.970 4.320 484,162 +0.06(+1.41%)
Feb 11, 2020 4.160 4.300 4.130 4.260 322,172 +0.14(+3.40%)
Feb 10, 2020 4.280 4.420 4.060 4.120 488,170 -0.11(-2.60%)
Feb 07, 2020 4.250 4.275 3.870 4.230 419,000 -0.05(-1.17%)
Feb 06, 2020 4.150 4.360 4.030 4.280 326,458 +0.15(+3.63%)
Feb 05, 2020 4.060 4.200 4.050 4.130 332,029 +0.07(+1.72%)
Feb 04, 2020 3.650 4.170 3.630 4.060 476,832 +0.42(+11.54%)
Feb 03, 2020 3.490 3.690 3.450 3.640 314,513 +0.14(+4.00%)
Jan 31, 2020 3.530 3.620 3.390 3.500 249,400 -0.04(-1.13%)
Jan 30, 2020 3.530 3.640 3.460 3.540 233,809 +0.02(+0.57%)
Jan 29, 2020 3.360 3.650 3.320 3.520 496,361 +0.19(+5.71%)
Jan 28, 2020 3.550 3.620 3.270 3.330 565,319 -0.20(-5.67%)
Jan 27, 2020 3.620 3.720 3.430 3.530 493,510 -0.21(-5.61%)
Jan 24, 2020 4.320 4.320 3.430 3.740 1,183,800 -0.55(-12.82%)
Jan 23, 2020 4.510 4.580 4.210 4.290 523,423 -0.27(-5.92%)
Jan 22, 2020 4.590 4.740 4.460 4.560 550,619 +0.00(+0.00%)
Jan 21, 2020 4.260 4.680 4.250 4.560 666,305 +0.37(+8.83%)
Jan 17, 2020 4.100 4.210 4.010 4.190 258,000 +0.09(+2.20%)
Jan 16, 2020 4.120 4.150 4.050 4.100 260,795 -0.01(-0.24%)
Jan 15, 2020 3.990 4.150 3.940 4.110 320,535 +0.10(+2.49%)
Jan 14, 2020 4.190 4.250 3.900 4.010 420,931 -0.16(-3.84%)
Jan 13, 2020 4.090 4.350 4.020 4.170 892,800 +0.14(+3.47%)
Jan 10, 2020 3.930 4.050 3.810 4.030 707,600 +0.14(+3.60%)
Jan 09, 2020 3.680 3.960 3.635 3.890 706,745 +0.29(+8.06%)
Jan 08, 2020 3.650 3.650 3.500 3.600 432,906 -0.04(-1.10%)
Jan 07, 2020 3.580 3.690 3.500 3.640 346,607 -0.02(-0.55%)
Jan 06, 2020 3.620 3.680 3.500 3.660 293,820 +0.02(+0.55%)
Jan 03, 2020 3.380 3.650 3.380 3.640 306,400 +0.18(+5.20%)
Jan 02, 2020 3.350 3.500 3.240 3.460 382,149 +0.11(+3.28%)
Dec 31, 2019 3.190 3.420 3.190 3.350 464,500 +0.15(+4.69%)
Dec 30, 2019 3.030 3.200 3.010 3.200 466,410 +0.17(+5.61%)
Dec 27, 2019 3.060 3.070 2.900 3.030 239,800 -0.02(-0.66%)
Dec 26, 2019 3.030 3.084 3.010 3.050 164,556 +0.03(+0.99%)
Dec 24, 2019 3.040 3.090 2.976 3.020 161,000 +0.03(+1.00%)
Dec 23, 2019 2.890 3.100 2.870 2.990 760,093 +0.11(+3.82%)
Dec 20, 2019 2.780 2.880 2.700 2.880 385,700 +0.10(+3.60%)
Dec 19, 2019 2.780 2.850 2.767 2.780 299,388 -0.01(-0.36%)
Dec 18, 2019 2.850 2.850 2.660 2.790 234,705 -0.08(-2.79%)
Dec 17, 2019 2.790 3.000 2.660 2.870 897,476 +0.12(+4.36%)
Dec 16, 2019 2.490 2.760 2.430 2.750 1,216,788 +0.34(+14.11%)
Dec 13, 2019 2.400 2.450 2.330 2.410 245,500 +0.01(+0.42%)
Dec 12, 2019 2.330 2.470 2.100 2.400 784,696 -0.05(-2.04%)
Dec 11, 2019 2.300 2.490 2.240 2.450 699,143 +0.16(+6.99%)
Dec 10, 2019 2.330 2.350 2.240 2.290 273,913 -0.03(-1.29%)
Dec 09, 2019 2.280 2.370 2.274 2.320 438,945 +0.05(+2.20%)
Dec 06, 2019 2.250 2.280 2.230 2.270 436,300 +0.04(+2.02%)
Dec 05, 2019 2.210 2.270 2.190 2.225 292,418 +0.04(+1.60%)
Dec 04, 2019 2.180 2.230 2.170 2.190 84,273 +0.00(+0.00%)
Dec 03, 2019 2.160 2.210 2.160 2.190 101,152 +0.02(+0.92%)
Dec 02, 2019 2.100 2.200 2.100 2.170 107,981 +0.05(+2.36%)
Nov 29, 2019 2.100 2.140 2.100 2.120 65,100 +0.00(+0.00%)
Nov 27, 2019 2.140 2.140 2.100 2.120 124,800 +0.02(+0.95%)
Nov 26, 2019 2.140 2.210 2.090 2.100 226,690 -0.02(-0.94%)
Nov 25, 2019 2.090 2.140 2.050 2.120 120,952 +0.10(+4.95%)
Nov 22, 2019 2.010 2.050 1.990 2.020 37,700 +0.00(+0.00%)
Nov 21, 2019 1.980 2.040 1.970 2.020 77,637 +0.06(+3.06%)
Nov 20, 2019 1.930 2.000 1.910 1.960 170,839 +0.05(+2.62%)
Nov 19, 2019 1.910 1.940 1.890 1.910 52,500 +0.02(+1.06%)
Nov 18, 2019 1.900 1.910 1.870 1.890 138,009 +0.00(+0.00%)
Nov 15, 2019 1.920 1.940 1.880 1.890 36,800 -0.03(-1.56%)
Nov 14, 2019 1.870 1.920 1.849 1.920 36,242 +0.06(+3.23%)
Nov 13, 2019 1.980 1.980 1.860 1.860 64,689 -0.06(-3.12%)
Nov 12, 2019 2.020 2.020 1.910 1.920 53,309 -0.07(-3.52%)
Nov 11, 2019 2.000 2.040 1.960 1.990 108,715 -0.02(-1.00%)
Nov 08, 2019 1.970 2.050 1.970 2.010 118,800 +0.03(+1.52%)
Nov 07, 2019 2.000 2.040 1.960 1.980 152,066 -0.02(-1.00%)
Nov 06, 2019 2.000 2.080 1.960 2.000 117,591 -0.02(-0.99%)
Nov 05, 2019 2.040 2.100 1.980 2.020 103,416 -0.02(-0.98%)
Nov 04, 2019 2.000 2.050 1.950 2.040 66,356 +0.07(+3.55%)
Nov 01, 2019 1.960 1.980 1.940 1.970 21,200 +0.01(+0.51%)
Oct 31, 2019 1.980 2.000 1.930 1.960 39,834 -0.02(-1.01%)
Oct 30, 2019 1.990 2.010 1.920 1.980 72,177 +0.03(+1.54%)
Oct 29, 2019 2.000 2.070 1.940 1.950 44,178 -0.04(-2.01%)
Oct 28, 2019 1.980 2.040 1.970 1.990 61,619 -0.01(-0.50%)
Oct 25, 2019 1.930 2.080 1.930 2.000 182,600 +0.07(+3.63%)
Oct 24, 2019 1.970 2.010 1.920 1.930 54,872 -0.05(-2.53%)
Oct 23, 2019 1.990 1.990 1.938 1.980 23,332 +0.01(+0.51%)
Oct 22, 2019 2.050 2.095 1.930 1.970 201,767 -0.08(-3.90%)
Oct 21, 2019 2.140 2.140 2.050 2.050 376,872 -0.10(-4.65%)
Oct 18, 2019 2.150 2.150 2.110 2.150 88,800 +0.03(+1.42%)
Oct 17, 2019 2.130 2.150 2.101 2.120 22,746 +0.01(+0.47%)
Oct 16, 2019 2.090 2.120 2.074 2.110 21,798 +0.01(+0.35%)
Oct 15, 2019 2.090 2.140 2.040 2.103 34,801 +0.02(+1.09%)
Oct 14, 2019 2.050 2.100 1.990 2.080 25,548 +0.01(+0.48%)
Oct 11, 2019 2.070 2.084 1.960 2.070 56,200 +0.01(+0.49%)
Oct 10, 2019 2.100 2.130 2.060 2.060 39,425 -0.04(-1.90%)
Oct 09, 2019 2.160 2.160 2.100 2.100 9,888 -0.02(-0.94%)
Oct 08, 2019 2.130 2.150 2.101 2.120 16,497 +0.00(+0.00%)
Oct 07, 2019 2.100 2.170 2.100 2.120 31,842 -0.01(-0.47%)
Oct 04, 2019 2.100 2.170 2.090 2.130 26,200 +0.00(+0.00%)
Oct 03, 2019 2.130 2.170 2.080 2.130 59,085 +0.02(+0.95%)
Oct 02, 2019 2.140 2.150 2.100 2.110 43,419 -0.04(-1.86%)
Oct 01, 2019 2.150 2.150 2.120 2.150 62,346 -0.01(-0.46%)
Sep 30, 2019 2.100 2.160 2.090 2.160 57,122 +0.07(+3.35%)
Sep 27, 2019 2.090 2.150 2.000 2.090 120,700 -0.02(-0.95%)
Sep 26, 2019 2.140 2.150 2.090 2.110 33,195 +0.02(+0.96%)
Sep 25, 2019 2.070 2.150 2.060 2.090 107,303 +0.00(+0.00%)
Sep 24, 2019 2.040 2.140 2.020 2.090 129,482 +0.06(+2.96%)
Sep 23, 2019 1.970 2.030 1.930 2.030 47,027 +0.06(+3.05%)
Sep 20, 2019 1.910 1.970 1.890 1.970 77,700 +0.09(+4.79%)
Sep 19, 2019 1.900 1.940 1.860 1.880 163,633 -0.02(-1.05%)
Sep 18, 2019 1.900 1.910 1.870 1.900 84,481 +0.00(+0.00%)
Sep 17, 2019 1.900 1.920 1.880 1.900 45,353 +0.00(+0.00%)
Sep 16, 2019 1.950 1.950 1.870 1.900 98,191 +0.00(+0.00%)
Sep 13, 2019 1.900 1.952 1.890 1.900 73,300 -0.02(-0.78%)
Sep 12, 2019 1.900 1.950 1.890 1.915 40,879 +0.02(+0.79%)
Sep 11, 2019 1.880 1.970 1.880 1.900 93,293 +0.00(+0.00%)
Sep 10, 2019 1.970 1.970 1.880 1.900 113,538 -0.02(-1.04%)
Sep 09, 2019 1.910 1.950 1.880 1.920 72,762 +0.01(+0.52%)
Sep 06, 2019 1.900 1.960 1.900 1.910 60,600 +0.01(+0.53%)
Sep 05, 2019 1.910 1.950 1.900 1.900 53,304 -0.04(-2.06%)
Sep 04, 2019 1.930 1.990 1.860 1.940 128,279 +0.02(+1.04%)
Sep 03, 2019 1.980 2.000 1.900 1.920 50,885 -0.05(-2.54%)
Aug 30, 2019 1.980 2.000 1.950 1.970 40,400 -0.01(-0.51%)
Aug 29, 2019 1.930 1.990 1.850 1.980 53,958 +0.05(+2.59%)
Aug 28, 2019 1.820 1.940 1.670 1.930 157,570 +0.12(+6.63%)
Aug 27, 2019 1.980 2.000 1.800 1.810 121,416 -0.18(-9.05%)
Aug 26, 2019 1.990 2.000 1.950 1.990 74,562 -0.01(-0.50%)
Aug 23, 2019 1.990 2.029 1.970 2.000 144,100 +0.01(+0.50%)
Aug 22, 2019 2.020 2.030 1.970 1.990 166,394 -0.02(-0.92%)
Aug 21, 2019 1.840 2.008 1.840 2.008 232,468 +0.18(+9.75%)
Aug 20, 2019 1.930 1.960 1.800 1.830 93,483 -0.11(-5.67%)
Aug 19, 2019 1.880 1.970 1.850 1.940 48,033 +0.05(+2.65%)
Aug 16, 2019 1.930 1.955 1.850 1.890 166,800 -0.04(-2.07%)
Aug 15, 2019 1.930 1.980 1.850 1.930 110,245 +0.01(+0.52%)
Aug 14, 2019 2.040 2.040 1.900 1.920 133,531 -0.11(-5.42%)
Aug 13, 2019 2.060 2.110 1.980 2.030 174,697 +0.00(+0.00%)
Aug 12, 2019 1.960 2.070 1.830 2.030 448,821 +0.07(+3.57%)
Aug 09, 2019 2.140 2.160 1.950 1.960 377,600 -0.16(-7.55%)
Aug 08, 2019 2.320 2.447 2.080 2.120 587,308 -0.16(-7.02%)
Aug 07, 2019 2.230 2.310 2.210 2.280 267,169 +0.07(+3.17%)
Aug 06, 2019 2.200 2.310 2.200 2.210 283,601 +0.01(+0.45%)
Aug 05, 2019 2.140 2.230 2.100 2.200 168,504 +0.01(+0.46%)
Aug 02, 2019 2.230 2.260 2.080 2.190 270,900 -0.05(-2.23%)
Aug 01, 2019 2.260 2.290 2.240 2.240 243,761 -0.02(-0.88%)
Jul 31, 2019 2.290 2.290 2.260 2.260 118,541 -0.01(-0.44%)
Jul 30, 2019 2.340 2.350 2.230 2.270 252,401 +0.04(+1.79%)
Jul 29, 2019 2.260 2.309 2.220 2.230 434,286 -0.05(-2.19%)
Jul 26, 2019 2.170 2.300 2.150 2.280 109,200 +0.14(+6.54%)
Jul 25, 2019 2.140 2.220 2.140 2.140 68,272 -0.02(-0.93%)
Jul 24, 2019 2.180 2.190 2.090 2.160 97,382 -0.02(-0.92%)
Jul 23, 2019 2.170 2.190 2.117 2.180 42,882 +0.03(+1.40%)
Jul 22, 2019 2.140 2.200 2.090 2.150 96,629 +0.02(+0.94%)
Jul 19, 2019 2.160 2.190 2.080 2.130 148,000 -0.06(-2.74%)
Jul 18, 2019 2.250 2.270 2.021 2.190 583,060 -0.09(-3.95%)
Jul 17, 2019 2.340 2.390 2.230 2.280 115,960 -0.06(-2.56%)
Jul 16, 2019 2.330 2.370 2.310 2.340 61,173 +0.01(+0.43%)
Jul 15, 2019 2.330 2.342 2.290 2.330 147,782 +0.02(+0.87%)
Jul 12, 2019 2.400 2.430 2.290 2.310 416,400 -0.05(-2.12%)
Jul 11, 2019 2.330 2.450 2.330 2.360 1,098,566 +0.04(+1.72%)
Jul 10, 2019 2.220 2.330 2.220 2.320 363,580 +0.06(+2.65%)
Jul 09, 2019 2.260 2.320 2.220 2.260 81,588 -0.02(-0.88%)
Jul 08, 2019 2.360 2.380 2.220 2.280 306,609 -0.05(-2.15%)
Jul 05, 2019 2.250 2.400 2.250 2.330 167,100 +0.10(+4.49%)
Jul 03, 2019 2.220 2.320 2.214 2.230 199,600 +0.03(+1.36%)
Jul 02, 2019 2.200 2.490 2.190 2.200 834,899 +0.04(+1.85%)
Jul 01, 2019 2.120 2.180 2.120 2.160 133,949 +0.03(+1.41%)
Jun 28, 2019 2.140 2.140 2.110 2.130 65,900 +0.01(+0.47%)
Jun 27, 2019 2.130 2.130 2.100 2.120 52,971 +0.00(+0.24%)
Jun 26, 2019 2.100 2.130 2.090 2.115 67,809 +0.02(+0.71%)
Jun 25, 2019 2.120 2.130 2.090 2.100 91,820 -0.03(-1.41%)
Jun 24, 2019 2.110 2.150 2.100 2.130 50,373 -0.01(-0.47%)
Jun 21, 2019 2.130 2.140 2.100 2.140 130,300 +0.00(+0.00%)
Jun 20, 2019 2.100 2.140 2.020 2.140 140,930 +0.06(+2.88%)
Jun 19, 2019 2.000 2.100 1.950 2.080 111,262 +0.06(+2.97%)
Jun 18, 2019 2.050 2.050 2.000 2.020 84,499 -0.03(-1.46%)
Jun 17, 2019 2.050 2.050 2.000 2.050 64,589 +0.02(+0.99%)
Jun 14, 2019 2.100 2.140 2.020 2.030 142,500 -0.05(-2.40%)
Jun 13, 2019 2.010 2.100 2.000 2.080 166,343 +0.06(+2.97%)
Jun 12, 2019 1.950 2.030 1.870 2.020 200,164 +0.08(+4.12%)
Jun 11, 2019 1.930 1.960 1.920 1.940 47,141 +0.01(+0.52%)
Jun 10, 2019 1.940 1.970 1.920 1.930 85,636 -0.01(-0.52%)
Jun 07, 2019 1.920 1.980 1.910 1.940 87,200 +0.03(+1.57%)
Jun 06, 2019 2.000 2.030 1.910 1.910 179,750 -0.09(-4.50%)
Jun 05, 2019 1.970 2.050 1.910 2.000 610,126 +0.03(+1.52%)
Jun 04, 2019 1.850 2.010 1.830 1.970 608,055 +0.20(+11.30%)
Jun 03, 2019 1.960 2.000 1.760 1.770 328,129 -0.20(-10.15%)
May 31, 2019 1.960 2.020 1.930 1.970 445,200 -0.01(-0.51%)
May 30, 2019 1.810 1.990 1.770 1.980 787,109 +0.21(+11.86%)
May 29, 2019 1.830 1.850 1.740 1.770 162,964 -0.03(-1.67%)
May 28, 2019 1.790 1.830 1.760 1.800 282,012 +0.02(+1.12%)
May 24, 2019 1.720 1.790 1.710 1.780 131,900 +0.06(+3.49%)
May 23, 2019 1.780 1.846 1.700 1.720 200,429 -0.03(-1.99%)
May 22, 2019 1.680 1.770 1.680 1.755 433,459 +0.07(+4.46%)
May 21, 2019 1.650 1.680 1.630 1.680 182,805 +0.03(+1.82%)
May 20, 2019 1.640 1.660 1.620 1.650 117,795 +0.01(+0.61%)
May 17, 2019 1.610 1.670 1.590 1.640 87,800 +0.04(+2.50%)
May 16, 2019 1.590 1.680 1.590 1.600 160,667 +0.02(+1.27%)
May 15, 2019 1.680 1.680 1.500 1.580 310,877 -0.10(-5.95%)
May 14, 2019 1.640 1.700 1.620 1.680 174,394 +0.08(+5.00%)
May 13, 2019 1.540 1.610 1.540 1.600 181,683 +0.05(+3.23%)
May 10, 2019 1.540 1.570 1.520 1.550 94,600 +0.00(+0.00%)
May 09, 2019 1.610 1.630 1.510 1.550 157,343 -0.05(-3.13%)
May 08, 2019 1.550 1.618 1.510 1.600 166,951 +0.06(+3.90%)
May 07, 2019 1.510 1.550 1.500 1.540 124,476 +0.03(+1.99%)
May 06, 2019 1.450 1.540 1.450 1.510 316,334 +0.06(+4.14%)
May 03, 2019 1.430 1.460 1.430 1.450 46,600 +0.03(+2.11%)
May 02, 2019 1.410 1.470 1.410 1.420 117,506 +0.01(+0.71%)
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.