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

Acacia Res-Acacia (NQ: ACTG )

5.080 -0.100 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2016 4.350 4.460 4.220 4.400 258,384 +0.06(+1.38%)
Jun 29, 2016 4.180 4.430 4.160 4.340 307,610 +0.21(+5.08%)
Jun 28, 2016 4.240 4.287 4.101 4.130 453,626 -0.08(-1.90%)
Jun 27, 2016 4.470 4.520 4.200 4.210 542,367 -0.34(-7.47%)
Jun 24, 2016 4.520 4.680 4.460 4.550 435,823 -0.22(-4.61%)
Jun 23, 2016 4.590 4.770 4.553 4.770 207,376 +0.24(+5.30%)
Jun 22, 2016 4.650 4.695 4.530 4.530 453,679 -0.14(-3.00%)
Jun 21, 2016 4.850 4.870 4.650 4.670 445,460 -0.18(-3.71%)
Jun 20, 2016 4.810 4.960 4.760 4.850 502,660 +0.05(+1.04%)
Jun 17, 2016 4.640 4.870 4.580 4.800 1,023,519 +0.17(+3.67%)
Jun 16, 2016 4.680 4.750 4.490 4.630 632,257 -0.14(-2.94%)
Jun 15, 2016 4.950 4.990 4.720 4.770 376,070 -0.19(-3.83%)
Jun 14, 2016 4.950 5.090 4.860 4.960 290,944 +0.02(+0.40%)
Jun 13, 2016 5.050 5.120 4.915 4.940 354,081 -0.15(-2.95%)
Jun 10, 2016 5.010 5.210 5.010 5.090 424,743 +0.12(+2.41%)
Jun 09, 2016 5.100 5.190 4.930 4.970 398,416 -0.17(-3.31%)
Jun 08, 2016 4.940 5.160 4.912 5.140 338,626 +0.19(+3.84%)
Jun 07, 2016 5.200 5.270 4.930 4.950 293,259 -0.25(-4.81%)
Jun 06, 2016 5.100 5.240 5.071 5.200 296,078 +0.08(+1.56%)
Jun 03, 2016 5.370 5.380 5.070 5.120 368,118 -0.25(-4.66%)
Jun 02, 2016 5.220 5.380 5.120 5.370 366,143 +0.15(+2.87%)
Jun 01, 2016 5.070 5.250 5.010 5.220 511,345 +0.06(+1.16%)
May 31, 2016 5.270 5.370 5.040 5.160 981,481 -0.07(-1.34%)
May 27, 2016 5.320 5.230 5.230 5.230 227,100 -0.09(-1.69%)
May 26, 2016 5.350 5.460 5.125 5.320 423,454 -0.03(-0.56%)
May 25, 2016 5.210 5.640 5.200 5.350 723,290 +0.14(+2.69%)
May 24, 2016 5.100 5.265 5.100 5.210 386,719 +0.13(+2.56%)
May 23, 2016 5.150 5.370 4.970 5.080 615,948 +0.10(+2.01%)
May 20, 2016 4.710 5.020 4.620 4.980 786,521 +0.34(+7.33%)
May 19, 2016 4.640 4.750 4.520 4.640 478,861 -0.02(-0.43%)
May 18, 2016 4.770 4.900 4.640 4.660 435,713 -0.06(-1.27%)
May 17, 2016 4.690 4.900 4.570 4.720 653,700 +0.02(+0.43%)
May 16, 2016 4.630 4.780 4.558 4.700 236,650 +0.11(+2.40%)
May 13, 2016 4.620 4.650 4.500 4.590 361,712 -0.04(-0.86%)
May 12, 2016 4.740 4.800 4.580 4.630 400,209 -0.07(-1.49%)
May 11, 2016 4.650 4.750 4.600 4.700 267,680 +0.08(+1.73%)
May 10, 2016 4.640 4.720 4.550 4.620 274,906 +0.03(+0.65%)
May 09, 2016 4.670 4.760 4.580 4.590 297,813 -0.04(-0.86%)
May 06, 2016 4.500 4.700 4.490 4.630 364,332 +0.06(+1.31%)
May 05, 2016 4.670 4.738 4.560 4.570 346,483 -0.04(-0.87%)
May 04, 2016 4.550 4.750 4.500 4.610 441,486 +0.00(+0.00%)
May 03, 2016 4.710 4.725 4.550 4.610 442,407 -0.12(-2.54%)
May 02, 2016 4.890 4.890 4.645 4.730 491,462 -0.09(-1.87%)
Apr 29, 2016 4.600 4.860 4.595 4.820 575,759 +0.22(+4.78%)
Apr 28, 2016 4.560 4.700 4.560 4.600 643,700 +0.17(+3.84%)
Apr 27, 2016 4.560 4.610 4.381 4.430 400,681 -0.12(-2.64%)
Apr 26, 2016 4.220 4.590 4.120 4.550 587,475 +0.32(+7.57%)
Apr 25, 2016 4.340 4.440 4.080 4.230 686,201 -0.12(-2.76%)
Apr 22, 2016 4.280 4.680 4.260 4.350 1,152,834 +0.04(+0.93%)
Apr 21, 2016 4.160 4.325 4.070 4.310 829,340 +0.13(+3.11%)
Apr 20, 2016 4.080 4.200 4.080 4.180 223,413 +0.10(+2.45%)
Apr 19, 2016 4.110 4.210 3.980 4.080 323,589 -0.02(-0.49%)
Apr 18, 2016 4.040 4.140 3.950 4.100 237,756 +0.07(+1.74%)
Apr 15, 2016 3.980 4.140 3.980 4.030 360,618 +0.02(+0.50%)
Apr 14, 2016 3.930 4.060 3.890 4.010 298,651 +0.08(+2.04%)
Apr 13, 2016 3.970 4.020 3.920 3.930 423,965 -0.04(-1.01%)
Apr 12, 2016 3.870 4.000 3.780 3.970 470,711 +0.09(+2.32%)
Apr 11, 2016 4.000 4.000 3.800 3.880 369,484 -0.09(-2.27%)
Apr 08, 2016 4.040 4.060 3.840 3.970 355,427 -0.04(-1.00%)
Apr 07, 2016 4.030 4.080 3.950 4.010 334,605 -0.03(-0.74%)
Apr 06, 2016 3.950 4.060 3.830 4.040 402,452 +0.11(+2.80%)
Apr 05, 2016 3.980 4.080 3.920 3.930 461,017 -0.06(-1.50%)
Apr 04, 2016 4.020 4.080 3.878 3.990 521,555 +0.04(+1.01%)
Apr 01, 2016 3.810 4.055 3.750 3.950 731,368 +0.16(+4.22%)
Mar 31, 2016 3.910 3.955 3.750 3.790 463,722 -0.12(-3.07%)
Mar 30, 2016 3.960 4.110 3.890 3.910 569,413 -0.03(-0.76%)
Mar 29, 2016 3.790 4.013 3.680 3.940 544,360 +0.14(+3.68%)
Mar 28, 2016 3.720 3.850 3.640 3.800 506,522 +0.11(+2.98%)
Mar 24, 2016 3.750 3.690 3.690 3.690 569,300 -0.07(-1.86%)
Mar 23, 2016 3.930 3.950 3.660 3.760 742,112 -0.19(-4.81%)
Mar 22, 2016 4.090 4.180 3.850 3.950 854,484 -0.18(-4.36%)
Mar 21, 2016 3.840 4.210 3.750 4.130 1,679,441 +0.30(+7.83%)
Mar 18, 2016 3.830 3.970 3.600 3.830 1,661,494 +0.03(+0.79%)
Mar 17, 2016 3.730 3.820 3.470 3.800 1,259,110 +0.08(+2.15%)
Mar 16, 2016 3.670 3.740 3.520 3.720 460,689 +0.04(+1.09%)
Mar 15, 2016 3.700 3.760 3.525 3.680 779,618 -0.03(-0.81%)
Mar 14, 2016 3.750 3.920 3.690 3.710 1,663,070 +0.18(+5.10%)
Mar 11, 2016 3.500 3.560 3.410 3.530 477,503 +0.05(+1.44%)
Mar 10, 2016 3.580 3.640 3.290 3.480 601,644 -0.12(-3.33%)
Mar 09, 2016 3.580 3.680 3.528 3.600 663,389 +0.06(+1.69%)
Mar 08, 2016 3.530 3.650 3.450 3.540 848,988 -0.01(-0.28%)
Mar 07, 2016 3.360 3.650 3.320 3.550 1,323,105 +0.21(+6.29%)
Mar 04, 2016 3.310 3.440 3.230 3.340 2,708,531 +0.04(+1.21%)
Mar 03, 2016 3.160 3.440 3.160 3.300 2,334,940 +0.14(+4.43%)
Mar 02, 2016 3.140 3.250 3.100 3.160 3,189,804 +0.04(+1.28%)
Mar 01, 2016 3.150 3.210 3.080 3.120 1,226,634 -0.04(-1.27%)
Feb 29, 2016 2.970 3.235 2.960 3.160 2,552,292 +0.18(+6.04%)
Feb 26, 2016 3.070 3.220 2.820 2.980 3,503,648 -0.80(-21.16%)
Feb 25, 2016 3.830 3.890 3.740 3.780 477,371 -0.03(-0.79%)
Feb 24, 2016 3.700 3.830 3.610 3.810 254,652 +0.05(+1.33%)
Feb 23, 2016 3.840 3.900 3.740 3.760 280,718 -0.10(-2.59%)
Feb 22, 2016 3.840 3.940 3.740 3.860 429,439 +0.05(+1.31%)
Feb 19, 2016 3.800 3.860 3.720 3.810 257,137 +0.00(+0.00%)
Feb 18, 2016 3.880 3.930 3.715 3.810 349,534 -0.06(-1.55%)
Feb 17, 2016 3.770 3.930 3.770 3.870 550,046 +0.15(+4.03%)
Feb 16, 2016 3.500 3.740 3.430 3.720 436,379 +0.26(+7.51%)
Feb 12, 2016 3.420 3.460 3.460 3.460 318,200 +0.05(+1.47%)
Feb 11, 2016 3.360 3.510 3.204 3.410 479,168 -0.01(-0.29%)
Feb 10, 2016 3.630 3.690 3.380 3.420 546,373 -0.21(-5.79%)
Feb 09, 2016 3.630 3.700 3.503 3.630 402,981 -0.04(-1.09%)
Feb 08, 2016 3.570 3.720 3.440 3.670 504,900 +0.05(+1.38%)
Feb 05, 2016 3.710 3.815 3.580 3.620 408,708 -0.13(-3.47%)
Feb 04, 2016 3.600 3.900 3.600 3.750 770,452 +0.23(+6.53%)
Feb 03, 2016 3.530 3.570 3.410 3.520 567,661 -0.01(-0.28%)
Feb 02, 2016 3.690 3.770 3.470 3.530 397,583 -0.20(-5.36%)
Feb 01, 2016 3.730 3.790 3.600 3.730 332,990 -0.01(-0.27%)
Jan 29, 2016 3.610 3.770 3.610 3.740 511,454 +0.12(+3.31%)
Jan 28, 2016 3.620 3.680 3.500 3.620 390,519 +0.02(+0.56%)
Jan 27, 2016 3.850 3.910 3.520 3.600 605,649 -0.25(-6.49%)
Jan 26, 2016 3.660 3.870 3.660 3.850 533,999 +0.18(+4.90%)
Jan 25, 2016 3.800 3.890 3.660 3.670 403,592 -0.13(-3.42%)
Jan 22, 2016 3.880 3.970 3.780 3.800 406,717 -0.04(-1.04%)
Jan 21, 2016 3.710 3.890 3.630 3.840 1,001,034 +0.18(+4.92%)
Jan 20, 2016 3.430 3.690 3.300 3.660 770,781 +0.19(+5.48%)
Jan 19, 2016 3.600 3.610 3.390 3.470 800,584 -0.20(-5.45%)
Jan 15, 2016 3.690 3.670 3.670 3.670 650,500 -0.13(-3.42%)
Jan 14, 2016 3.530 3.870 3.470 3.800 865,396 +0.31(+8.88%)
Jan 13, 2016 3.580 3.705 3.440 3.490 613,586 -0.09(-2.51%)
Jan 12, 2016 3.650 3.750 3.500 3.580 782,711 -0.02(-0.56%)
Jan 11, 2016 3.810 3.975 3.590 3.600 799,164 -0.19(-5.14%)
Jan 08, 2016 3.810 3.960 3.700 3.795 611,944 +0.02(+0.66%)
Jan 07, 2016 4.080 4.140 3.740 3.770 896,863 -0.41(-9.81%)
Jan 06, 2016 3.900 4.240 3.680 4.180 1,174,744 +0.25(+6.36%)
Jan 05, 2016 3.960 4.020 3.620 3.930 1,449,211 -0.25(-5.98%)
Jan 04, 2016 4.210 4.300 4.050 4.180 1,108,509 -0.11(-2.56%)
Dec 31, 2015 4.360 4.290 4.290 4.290 1,075,100 -0.01(-0.23%)
Dec 30, 2015 4.350 4.370 4.240 4.300 654,394 -0.03(-0.69%)
Dec 29, 2015 4.160 4.390 4.160 4.330 1,137,321 +0.15(+3.59%)
Dec 28, 2015 4.120 4.210 4.120 4.180 605,972 +0.06(+1.46%)
Dec 24, 2015 4.080 4.120 4.120 4.120 411,400 +0.06(+1.48%)
Dec 23, 2015 3.960 4.200 3.850 4.060 2,308,385 +0.10(+2.53%)
Dec 22, 2015 4.210 4.230 3.820 3.960 1,835,432 -0.43(-9.79%)
Dec 21, 2015 4.530 4.590 4.170 4.390 1,123,125 -0.03(-0.68%)
Dec 18, 2015 5.500 5.600 4.120 4.420 3,255,256 -1.11(-20.07%)
Dec 17, 2015 5.630 5.650 5.510 5.530 578,362 -0.08(-1.43%)
Dec 16, 2015 5.550 5.690 5.530 5.610 528,152 +0.08(+1.45%)
Dec 15, 2015 5.490 5.600 5.475 5.530 450,011 +0.08(+1.47%)
Dec 14, 2015 5.890 5.990 5.380 5.450 870,952 -0.42(-7.16%)
Dec 11, 2015 6.130 6.220 5.850 5.870 475,145 -0.37(-5.93%)
Dec 10, 2015 6.040 6.330 5.970 6.240 664,455 +0.29(+4.87%)
Dec 09, 2015 6.260 6.390 5.890 5.950 633,800 -0.22(-3.57%)
Dec 08, 2015 6.040 6.240 5.790 6.170 1,006,753 +0.10(+1.65%)
Dec 07, 2015 5.930 6.170 5.880 6.070 698,054 +0.08(+1.34%)
Dec 04, 2015 6.000 6.140 5.930 5.990 489,635 +0.02(+0.34%)
Dec 03, 2015 6.050 6.160 5.930 5.970 675,017 -0.10(-1.65%)
Dec 02, 2015 5.940 6.090 5.840 6.070 1,049,110 +0.09(+1.51%)
Dec 01, 2015 5.960 6.030 5.720 5.980 1,212,116 +0.07(+1.18%)
Nov 30, 2015 5.680 5.970 5.620 5.910 864,178 +0.22(+3.87%)
Nov 27, 2015 5.680 5.780 5.610 5.690 350,955 +0.02(+0.35%)
Nov 25, 2015 5.480 5.670 5.670 5.670 504,800 +0.19(+3.47%)
Nov 24, 2015 5.240 5.510 5.060 5.480 691,346 +0.22(+4.18%)
Nov 23, 2015 5.470 5.580 5.215 5.260 687,149 -0.21(-3.84%)
Nov 20, 2015 5.250 5.500 5.230 5.470 952,913 +0.21(+3.99%)
Nov 19, 2015 5.330 5.390 5.170 5.260 583,856 -0.03(-0.57%)
Nov 18, 2015 5.290 5.440 5.240 5.290 940,883 +0.03(+0.57%)
Nov 17, 2015 5.670 5.830 5.250 5.260 822,741 -0.39(-6.90%)
Nov 16, 2015 6.000 6.030 5.640 5.650 660,556 -0.33(-5.52%)
Nov 13, 2015 6.040 6.090 5.894 5.980 566,122 -0.08(-1.32%)
Nov 12, 2015 6.280 6.300 6.040 6.060 413,072 -0.24(-3.81%)
Nov 11, 2015 6.420 6.490 6.250 6.300 312,633 -0.12(-1.87%)
Nov 10, 2015 6.370 6.550 6.230 6.420 629,022 +0.02(+0.31%)
Nov 09, 2015 6.510 6.795 6.365 6.400 453,445 -0.11(-1.69%)
Nov 06, 2015 6.710 6.710 6.505 6.510 434,720 -0.20(-2.98%)
Nov 05, 2015 6.720 6.890 6.590 6.710 338,009 +0.00(+0.00%)
Nov 04, 2015 6.770 6.890 6.660 6.710 429,508 -0.08(-1.11%)
Nov 03, 2015 6.687 6.873 6.648 6.785 541,732 +0.11(+1.62%)
Nov 02, 2015 6.579 6.873 6.569 6.677 550,886 +0.14(+2.10%)
Oct 30, 2015 6.530 6.628 6.382 6.540 549,490 +0.01(+0.15%)
Oct 29, 2015 6.834 6.844 6.481 6.530 757,205 -0.30(-4.45%)
Oct 28, 2015 6.883 7.248 6.814 6.834 661,583 -0.06(-0.85%)
Oct 27, 2015 7.050 7.103 6.785 6.893 1,157,627 -0.21(-2.90%)
Oct 26, 2015 7.266 7.521 7.070 7.099 1,363,019 -0.17(-2.30%)
Oct 23, 2015 7.806 7.806 6.873 7.266 3,355,283 -1.36(-15.81%)
Oct 22, 2015 8.572 8.749 8.346 8.631 465,574 +0.15(+1.74%)
Oct 21, 2015 8.896 8.926 8.464 8.484 432,174 -0.41(-4.64%)
Oct 20, 2015 8.788 9.171 8.739 8.896 353,088 +0.14(+1.57%)
Oct 19, 2015 8.906 9.034 8.680 8.759 233,597 -0.23(-2.51%)
Oct 16, 2015 9.073 9.102 8.886 8.984 188,041 -0.05(-0.54%)
Oct 15, 2015 9.142 9.593 8.788 9.034 237,601 -0.09(-0.97%)
Oct 14, 2015 9.269 9.436 9.073 9.122 186,605 -0.13(-1.38%)
Oct 13, 2015 9.426 9.583 9.215 9.250 161,294 -0.22(-2.28%)
Oct 12, 2015 9.731 9.731 9.323 9.466 205,402 -0.26(-2.63%)
Oct 09, 2015 9.603 9.790 9.083 9.721 395,013 +0.17(+1.75%)
Oct 08, 2015 9.495 9.684 9.453 9.554 417,292 +0.02(+0.21%)
Oct 07, 2015 9.397 9.603 9.122 9.534 485,567 +0.21(+2.21%)
Oct 06, 2015 9.348 9.525 9.279 9.328 370,760 +0.02(+0.21%)
Oct 05, 2015 8.739 9.387 8.700 9.309 322,550 +0.61(+7.00%)
Oct 02, 2015 8.415 8.719 8.268 8.700 377,082 +0.24(+2.78%)
Oct 01, 2015 8.994 9.053 8.435 8.464 559,384 -0.45(-5.07%)
Sep 30, 2015 9.505 9.597 8.862 8.916 527,551 -0.50(-5.32%)
Sep 29, 2015 9.701 10.44 9.397 9.417 1,102,845 -0.25(-2.54%)
Sep 28, 2015 9.593 9.760 9.309 9.662 1,681,942 +0.07(+0.72%)
Sep 25, 2015 9.731 9.741 9.426 9.593 682,119 -0.05(-0.51%)
Sep 24, 2015 9.122 9.682 8.906 9.642 746,271 +0.46(+5.03%)
Sep 23, 2015 9.142 9.200 8.994 9.181 530,657 +0.05(+0.54%)
Sep 22, 2015 9.397 9.397 9.058 9.132 271,234 -0.33(-3.53%)
Sep 21, 2015 9.191 9.603 9.181 9.466 353,798 +0.31(+3.43%)
Sep 18, 2015 8.837 9.210 8.837 9.151 611,448 +0.19(+2.08%)
Sep 17, 2015 9.092 9.328 8.935 8.965 482,885 -0.16(-1.72%)
Sep 16, 2015 9.161 9.495 9.024 9.122 440,469 +0.01(+0.11%)
Sep 15, 2015 9.024 9.142 8.945 9.112 264,789 +0.07(+0.76%)
Sep 14, 2015 9.132 9.132 8.857 9.043 276,277 -0.06(-0.65%)
Sep 11, 2015 8.984 9.151 8.818 9.102 226,053 +0.07(+0.76%)
Sep 10, 2015 8.965 9.053 8.896 9.034 291,095 +0.03(+0.33%)
Sep 09, 2015 9.053 9.151 8.867 9.004 386,652 +0.02(+0.22%)
Sep 08, 2015 9.210 9.210 8.827 8.984 451,772 -0.08(-0.87%)
Sep 04, 2015 8.916 9.063 9.063 9.063 195,333 +0.09(+0.98%)
Sep 03, 2015 8.935 9.068 8.896 8.975 275,638 +0.01(+0.11%)
Sep 02, 2015 8.945 8.994 8.808 8.965 520,445 +0.15(+1.67%)
Sep 01, 2015 9.142 9.210 8.739 8.818 614,558 -0.53(-5.67%)
Aug 31, 2015 9.210 9.436 9.053 9.348 237,386 +0.09(+0.95%)
Aug 28, 2015 9.083 9.426 9.083 9.259 322,219 +0.10(+1.07%)
Aug 27, 2015 8.827 9.191 8.710 9.161 374,136 +0.39(+4.42%)
Aug 26, 2015 8.857 8.857 8.582 8.773 382,750 +0.05(+0.62%)
Aug 25, 2015 8.857 8.857 8.474 8.719 587,978 +0.16(+1.83%)
Aug 24, 2015 8.327 8.651 7.895 8.562 632,497 -0.15(-1.69%)
Aug 21, 2015 8.454 8.778 8.140 8.710 488,386 +0.08(+0.91%)
Aug 20, 2015 8.710 9.006 8.435 8.631 432,039 -0.21(-2.33%)
Aug 19, 2015 8.435 8.977 8.101 8.837 490,175 +0.29(+3.45%)
Aug 18, 2015 8.847 9.120 8.425 8.543 321,635 -0.27(-3.12%)
Aug 17, 2015 8.415 8.916 8.327 8.818 500,509 +0.40(+4.78%)
Aug 14, 2015 8.582 8.660 8.395 8.415 175,357 -0.19(-2.17%)
Aug 13, 2015 8.827 8.827 8.523 8.602 245,930 -0.12(-1.35%)
Aug 12, 2015 8.602 8.749 8.494 8.719 254,463 +0.02(+0.23%)
Aug 11, 2015 8.376 8.759 8.346 8.700 397,415 +0.09(+1.03%)
Aug 10, 2015 8.611 8.818 8.366 8.611 522,414 -0.08(-0.90%)
Aug 07, 2015 8.798 9.004 8.660 8.690 407,881 -0.17(-1.88%)
Aug 06, 2015 8.808 8.924 8.572 8.857 490,303 +0.03(+0.33%)
Aug 05, 2015 8.975 9.161 8.651 8.827 407,979 -0.15(-1.64%)
Aug 04, 2015 8.945 9.161 8.847 8.975 410,966 +0.06(+0.66%)
Aug 03, 2015 9.063 9.358 8.808 8.916 363,004 -0.20(-2.21%)
Jul 31, 2015 9.233 9.311 9.059 9.117 275,708 -0.10(-1.05%)
Jul 30, 2015 9.204 9.291 9.117 9.214 274,688 -0.04(-0.42%)
Jul 29, 2015 9.427 9.557 9.233 9.253 319,869 -0.16(-1.75%)
Jul 28, 2015 9.534 9.572 9.175 9.417 545,145 -0.01(-0.10%)
Jul 27, 2015 8.952 9.534 8.952 9.427 617,606 +0.34(+3.73%)
Jul 24, 2015 9.805 10.21 8.516 9.088 1,881,339 -0.06(-0.64%)
Jul 23, 2015 8.323 9.253 8.303 9.146 1,477,503 +0.81(+9.77%)
Jul 22, 2015 8.168 8.390 8.148 8.332 535,112 +0.10(+1.18%)
Jul 21, 2015 8.323 8.458 8.055 8.235 409,527 -0.11(-1.28%)
Jul 20, 2015 8.497 8.497 8.090 8.342 587,223 -0.17(-2.05%)
Jul 17, 2015 8.390 8.536 8.332 8.516 479,717 +0.15(+1.74%)
Jul 16, 2015 8.255 8.410 8.235 8.371 340,998 +0.15(+1.77%)
Jul 15, 2015 8.032 8.255 7.983 8.226 423,837 +0.18(+2.29%)
Jul 14, 2015 8.022 8.138 7.979 8.042 297,333 +0.03(+0.36%)
Jul 13, 2015 7.974 8.061 7.935 8.013 254,593 +0.06(+0.73%)
Jul 10, 2015 7.877 7.964 7.770 7.954 446,635 +0.18(+2.37%)
Jul 09, 2015 7.867 7.896 7.635 7.770 449,392 +0.05(+0.63%)
Jul 08, 2015 7.761 7.916 7.635 7.722 464,747 -0.08(-0.99%)
Jul 07, 2015 7.838 7.954 7.664 7.799 796,381 -0.06(-0.74%)
Jul 06, 2015 7.877 7.945 7.753 7.858 562,816 -0.13(-1.58%)
Jul 02, 2015 8.177 7.983 7.983 7.983 366,407 -0.23(-2.83%)
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.