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 )

5.380 +0.080 (+1.51%)
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 (%)
Aug 31, 2017 3.350 3.500 3.250 3.250 393,883 -0.10(-2.99%)
Aug 30, 2017 3.350 3.450 3.275 3.350 235,441 -0.05(-1.47%)
Aug 29, 2017 3.200 3.400 3.150 3.400 308,686 +0.20(+6.25%)
Aug 28, 2017 3.250 3.350 3.150 3.200 303,506 -0.10(-3.03%)
Aug 25, 2017 3.500 3.600 3.250 3.300 353,855 -0.15(-4.35%)
Aug 24, 2017 3.150 3.600 3.100 3.450 838,842 +0.35(+11.29%)
Aug 23, 2017 3.050 3.200 3.050 3.100 368,962 +0.05(+1.64%)
Aug 22, 2017 3.150 3.200 3.000 3.050 229,750 +0.05(+1.67%)
Aug 21, 2017 2.900 3.100 2.900 3.000 316,522 +0.05(+1.69%)
Aug 18, 2017 2.900 2.950 2.900 2.950 183,807 +0.05(+1.72%)
Aug 17, 2017 2.900 3.000 2.900 2.900 277,968 +0.00(+0.00%)
Aug 16, 2017 3.000 3.050 2.900 2.900 252,245 -0.05(-1.69%)
Aug 15, 2017 3.050 3.100 2.950 2.950 83,131 -0.10(-3.28%)
Aug 14, 2017 3.000 3.100 2.945 3.050 136,177 +0.05(+1.67%)
Aug 11, 2017 3.050 3.150 2.925 3.000 236,457 -0.05(-1.64%)
Aug 10, 2017 3.050 3.100 3.000 3.050 137,934 -0.05(-1.61%)
Aug 09, 2017 3.200 3.300 3.050 3.100 436,411 -0.15(-4.62%)
Aug 08, 2017 3.300 3.400 3.200 3.250 211,862 -0.10(-2.99%)
Aug 07, 2017 3.450 3.595 3.350 3.350 118,234 -0.15(-4.29%)
Aug 04, 2017 3.500 3.600 3.500 3.500 124,649 +0.05(+1.45%)
Aug 03, 2017 3.300 3.450 3.300 3.450 411,860 +0.20(+6.15%)
Aug 02, 2017 3.450 3.450 3.250 3.250 486,477 -0.15(-4.41%)
Aug 01, 2017 3.450 3.500 3.400 3.400 283,316 -0.05(-1.45%)
Jul 31, 2017 3.600 3.646 3.450 3.450 195,915 -0.15(-4.17%)
Jul 28, 2017 3.850 3.900 3.525 3.600 446,880 -0.55(-13.25%)
Jul 27, 2017 4.000 4.200 4.000 4.150 480,918 +0.15(+3.75%)
Jul 26, 2017 4.000 4.150 3.900 4.000 238,646 +0.05(+1.27%)
Jul 25, 2017 3.950 4.050 3.900 3.950 175,475 +0.00(+0.00%)
Jul 24, 2017 4.000 4.050 3.850 3.950 143,733 -0.10(-2.47%)
Jul 21, 2017 4.250 4.250 3.950 4.050 271,788 +0.00(+0.00%)
Jul 20, 2017 4.150 4.250 3.950 4.050 165,556 -0.10(-2.41%)
Jul 19, 2017 3.950 4.200 3.950 4.150 110,289 +0.15(+3.75%)
Jul 18, 2017 3.900 4.000 3.850 4.000 108,567 +0.05(+1.27%)
Jul 17, 2017 3.950 4.000 3.850 3.950 118,048 -0.05(-1.25%)
Jul 14, 2017 4.000 4.090 3.950 4.000 132,567 +0.00(+0.00%)
Jul 13, 2017 4.000 4.150 3.950 4.000 99,354 +0.05(+1.27%)
Jul 12, 2017 3.900 4.000 3.900 3.950 201,619 +0.05(+1.28%)
Jul 11, 2017 3.950 3.950 3.850 3.900 167,685 +0.00(+0.00%)
Jul 10, 2017 4.000 4.000 3.900 3.900 135,713 -0.10(-2.50%)
Jul 07, 2017 4.000 4.000 3.900 4.000 151,014 +0.10(+2.56%)
Jul 06, 2017 4.100 4.200 3.900 3.900 182,073 -0.20(-4.88%)
Jul 05, 2017 4.150 4.350 4.050 4.100 250,795 -0.05(-1.20%)
Jul 03, 2017 4.100 4.175 4.050 4.150 126,550 +0.05(+1.22%)
Jun 30, 2017 4.350 4.350 4.050 4.100 378,513 -0.20(-4.65%)
Jun 29, 2017 4.550 4.550 4.325 4.300 198,956 -0.20(-4.44%)
Jun 28, 2017 4.450 4.600 4.300 4.500 301,758 +0.10(+2.27%)
Jun 27, 2017 4.150 4.550 4.150 4.400 424,142 +0.25(+6.02%)
Jun 26, 2017 4.250 4.255 4.100 4.150 149,180 +0.05(+1.22%)
Jun 23, 2017 4.150 3.950 4.100 679,981 +0.05(+1.23%)
Jun 22, 2017 3.900 4.200 3.900 4.050 257,316 +0.15(+3.85%)
Jun 21, 2017 3.950 4.000 3.800 3.900 220,599 -0.05(-1.27%)
Jun 20, 2017 3.950 3.950 3.875 3.950 123,913 -0.05(-1.25%)
Jun 19, 2017 3.850 3.995 3.750 4.000 210,676 +0.20(+5.26%)
Jun 16, 2017 3.750 3.950 3.750 3.800 337,529 +0.00(+0.00%)
Jun 15, 2017 3.800 4.000 3.700 3.800 322,437 -0.05(-1.30%)
Jun 14, 2017 4.000 4.000 3.800 3.850 453,926 -0.15(-3.75%)
Jun 13, 2017 3.950 4.150 3.900 4.000 213,435 +0.05(+1.27%)
Jun 12, 2017 4.150 4.350 3.900 3.950 324,133 -0.25(-5.95%)
Jun 09, 2017 4.000 4.300 4.000 4.200 159,619 +0.20(+5.00%)
Jun 08, 2017 4.050 4.100 3.950 4.000 164,780 -0.10(-2.44%)
Jun 07, 2017 4.100 4.300 4.000 4.100 547,402 +0.00(+0.00%)
Jun 06, 2017 3.900 4.250 3.900 4.100 384,540 +0.20(+5.13%)
Jun 05, 2017 4.000 4.200 3.900 3.900 218,352 -0.05(-1.27%)
Jun 02, 2017 4.000 4.200 3.900 3.950 296,133 -0.05(-1.25%)
Jun 01, 2017 3.950 4.100 3.900 4.000 326,724 +0.05(+1.27%)
May 31, 2017 4.000 4.025 3.900 3.950 387,494 -0.05(-1.25%)
May 30, 2017 4.250 4.350 3.900 4.000 829,538 -0.25(-5.88%)
May 26, 2017 4.400 4.450 4.200 4.250 683,363 -0.15(-3.41%)
May 25, 2017 4.400 4.500 4.400 4.400 387,646 +0.00(+0.00%)
May 24, 2017 4.400 4.500 4.350 4.400 423,119 +0.00(+0.00%)
May 23, 2017 4.550 4.700 4.350 4.400 315,513 -0.15(-3.30%)
May 22, 2017 4.500 4.625 4.450 4.550 484,286 +0.05(+1.11%)
May 19, 2017 4.500 4.550 4.400 4.500 378,681 -0.05(-1.10%)
May 18, 2017 4.450 4.550 4.325 4.550 314,774 +0.05(+1.11%)
May 17, 2017 4.650 4.650 4.400 4.500 336,369 -0.20(-4.26%)
May 16, 2017 4.600 4.800 4.600 4.700 328,312 +0.15(+3.30%)
May 15, 2017 4.750 4.850 4.400 4.550 656,113 -0.20(-4.21%)
May 12, 2017 4.950 5.050 4.750 4.750 206,073 -0.25(-5.00%)
May 11, 2017 5.200 5.200 4.900 5.000 558,439 -0.15(-2.91%)
May 10, 2017 4.850 5.250 4.850 5.150 460,340 +0.25(+5.10%)
May 09, 2017 5.050 5.150 4.750 4.900 524,080 -0.15(-2.97%)
May 08, 2017 4.800 5.200 4.800 5.050 190,510 +0.20(+4.12%)
May 05, 2017 4.600 4.900 4.500 4.850 692,039 -0.10(-2.02%)
May 04, 2017 5.150 5.150 4.800 4.950 478,619 -0.15(-2.94%)
May 03, 2017 5.150 5.250 5.050 5.100 276,459 -0.10(-1.92%)
May 02, 2017 5.350 5.400 5.150 5.200 145,397 -0.15(-2.80%)
May 01, 2017 5.500 5.500 5.200 5.350 173,769 -0.10(-1.83%)
Apr 28, 2017 5.300 5.450 5.150 5.450 199,160 +0.15(+2.83%)
Apr 27, 2017 5.250 5.314 5.150 5.300 159,480 +0.05(+0.95%)
Apr 26, 2017 5.150 5.450 5.150 5.250 221,037 +0.05(+0.96%)
Apr 25, 2017 5.200 5.300 5.100 5.200 151,976 +0.05(+0.97%)
Apr 24, 2017 5.300 5.350 5.100 5.150 231,587 -0.05(-0.96%)
Apr 21, 2017 5.450 5.500 5.150 5.200 247,723 +0.00(+0.00%)
Apr 20, 2017 5.250 5.400 5.150 5.200 274,338 +0.00(+0.00%)
Apr 19, 2017 5.250 5.450 5.100 5.200 291,965 +0.05(+0.97%)
Apr 18, 2017 5.000 5.250 5.000 5.150 261,657 +0.10(+1.98%)
Apr 17, 2017 5.150 5.200 5.000 5.050 249,559 -0.05(-0.98%)
Apr 13, 2017 5.200 5.250 5.100 5.100 244,858 -0.10(-1.92%)
Apr 12, 2017 5.400 5.450 5.149 5.200 202,791 -0.25(-4.59%)
Apr 11, 2017 5.400 5.500 5.300 5.450 283,921 +0.05(+0.93%)
Apr 10, 2017 5.600 5.600 5.350 5.400 171,205 -0.15(-2.70%)
Apr 07, 2017 5.400 5.600 5.400 5.550 195,643 +0.15(+2.78%)
Apr 06, 2017 5.450 5.500 5.300 5.400 153,036 -0.05(-0.92%)
Apr 05, 2017 5.650 5.675 5.350 5.450 297,489 -0.20(-3.54%)
Apr 04, 2017 5.700 5.750 5.600 5.650 162,617 -0.05(-0.88%)
Apr 03, 2017 5.750 5.750 5.550 5.700 230,745 -0.05(-0.87%)
Mar 31, 2017 5.550 5.750 5.500 5.750 192,539 +0.20(+3.60%)
Mar 30, 2017 5.600 5.700 5.500 5.550 201,262 -0.05(-0.89%)
Mar 29, 2017 5.600 5.700 5.550 5.600 149,826 +0.00(+0.00%)
Mar 28, 2017 5.300 5.700 5.225 5.600 238,934 +0.15(+2.75%)
Mar 27, 2017 5.350 5.450 5.300 5.450 261,590 +0.00(+0.00%)
Mar 24, 2017 5.200 5.500 5.120 5.450 247,613 +0.20(+3.81%)
Mar 23, 2017 5.150 5.300 5.005 5.250 134,919 +0.10(+1.94%)
Mar 22, 2017 5.300 5.500 5.100 5.150 205,967 -0.10(-1.90%)
Mar 21, 2017 5.400 5.500 5.250 5.250 322,170 -0.15(-2.78%)
Mar 20, 2017 5.450 5.550 5.350 5.400 170,849 -0.10(-1.82%)
Mar 17, 2017 5.600 5.800 5.450 5.500 432,591 -0.20(-3.51%)
Mar 16, 2017 5.400 5.725 5.400 5.700 635,989 +0.30(+5.56%)
Mar 15, 2017 5.200 5.500 5.150 5.400 294,809 +0.30(+5.88%)
Mar 14, 2017 5.050 5.150 5.050 5.100 259,734 -0.05(-0.97%)
Mar 13, 2017 5.050 5.250 5.000 5.150 420,835 -0.05(-0.96%)
Mar 10, 2017 5.600 5.850 5.000 5.200 905,690 -0.55(-9.57%)
Mar 09, 2017 5.700 5.850 5.650 5.750 361,161 +0.00(+0.00%)
Mar 08, 2017 5.800 5.900 5.725 5.750 129,290 -0.05(-0.86%)
Mar 07, 2017 5.750 5.900 5.725 5.800 132,338 +0.05(+0.87%)
Mar 06, 2017 5.850 5.950 5.750 5.750 129,799 -0.25(-4.17%)
Mar 03, 2017 5.900 6.000 5.716 6.000 161,711 +0.10(+1.69%)
Mar 02, 2017 6.250 6.300 5.875 5.900 165,147 -0.30(-4.84%)
Mar 01, 2017 5.850 6.300 5.850 6.200 442,078 +0.35(+5.98%)
Feb 28, 2017 5.850 6.000 5.650 5.850 367,496 -0.05(-0.85%)
Feb 27, 2017 5.750 6.000 5.745 5.900 218,294 +0.10(+1.72%)
Feb 24, 2017 5.650 5.900 5.600 5.800 232,863 +0.10(+1.75%)
Feb 23, 2017 5.750 5.850 5.600 5.700 205,603 -0.05(-0.87%)
Feb 22, 2017 5.750 5.900 5.700 5.750 145,477 -0.05(-0.86%)
Feb 21, 2017 5.900 5.950 5.750 5.800 178,919 -0.10(-1.69%)
Feb 17, 2017 5.900 5.900 5.900 0 +0.10(+1.72%)
Feb 16, 2017 5.950 6.000 5.800 5.800 147,675 -0.15(-2.52%)
Feb 15, 2017 5.950 6.000 5.725 5.950 160,511 +0.05(+0.85%)
Feb 14, 2017 5.750 5.950 5.700 5.900 132,437 +0.10(+1.72%)
Feb 13, 2017 5.850 6.000 5.750 5.800 127,770 -0.05(-0.85%)
Feb 10, 2017 5.650 5.950 5.625 5.850 369,074 +0.20(+3.54%)
Feb 09, 2017 5.700 5.750 5.600 5.650 260,117 -0.05(-0.88%)
Feb 08, 2017 5.800 6.100 5.650 5.700 512,594 -0.15(-2.56%)
Feb 07, 2017 5.750 5.900 5.700 5.850 277,561 +0.10(+1.74%)
Feb 06, 2017 5.850 5.900 5.700 5.750 185,153 -0.15(-2.54%)
Feb 03, 2017 5.750 5.950 5.700 5.900 138,144 +0.05(+0.85%)
Feb 02, 2017 5.850 5.900 5.650 5.850 152,251 -0.05(-0.85%)
Feb 01, 2017 5.900 6.000 5.700 5.900 132,511 +0.05(+0.85%)
Jan 31, 2017 5.900 5.900 5.575 5.850 217,061 -0.10(-1.68%)
Jan 30, 2017 5.700 6.050 5.605 5.950 324,058 +0.15(+2.59%)
Jan 27, 2017 5.800 6.000 5.711 5.800 134,797 +0.00(+0.00%)
Jan 26, 2017 6.000 6.050 5.750 5.800 192,708 -0.20(-3.33%)
Jan 25, 2017 5.900 6.050 5.900 6.000 136,099 +0.10(+1.69%)
Jan 24, 2017 5.650 6.000 5.650 5.900 180,708 +0.20(+3.51%)
Jan 23, 2017 5.850 5.850 5.550 5.700 249,752 -0.15(-2.56%)
Jan 20, 2017 5.800 6.000 5.750 5.850 160,584 +0.05(+0.86%)
Jan 19, 2017 6.150 6.150 5.750 5.800 204,466 -0.35(-5.69%)
Jan 18, 2017 6.000 6.250 5.900 6.150 240,765 +0.25(+4.24%)
Jan 17, 2017 6.250 6.400 5.750 5.900 726,093 -0.30(-4.84%)
Jan 13, 2017 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 12, 2017 6.350 6.419 6.200 6.200 167,462 -0.15(-2.36%)
Jan 11, 2017 6.400 6.500 6.200 6.350 226,783 -0.05(-0.78%)
Jan 10, 2017 6.500 6.575 6.350 6.400 151,605 +0.05(+0.79%)
Jan 09, 2017 6.650 6.650 6.300 6.350 220,124 -0.35(-5.22%)
Jan 06, 2017 7.100 7.200 6.550 6.700 210,841 -0.40(-5.63%)
Jan 05, 2017 7.000 7.150 6.900 7.100 229,980 +0.15(+2.16%)
Jan 04, 2017 6.800 7.000 6.600 6.950 265,618 +0.20(+2.96%)
Jan 03, 2017 6.500 6.800 6.500 6.750 354,158 +0.25(+3.85%)
Dec 30, 2016 6.500 6.500 6.500 0 +0.10(+1.56%)
Dec 29, 2016 6.500 6.700 6.300 6.400 231,871 +0.00(+0.00%)
Dec 28, 2016 6.500 6.800 6.450 6.400 226,122 -0.10(-1.54%)
Dec 27, 2016 6.800 7.000 6.400 6.500 296,965 -0.30(-4.41%)
Dec 23, 2016 6.800 6.800 6.800 0 +0.05(+0.74%)
Dec 22, 2016 7.000 7.000 6.700 6.750 376,771 -0.35(-4.93%)
Dec 21, 2016 7.400 7.500 6.800 7.100 543,986 -0.35(-4.70%)
Dec 20, 2016 7.200 7.475 7.150 7.450 233,554 +0.35(+4.93%)
Dec 19, 2016 7.250 7.350 7.100 7.100 279,565 -0.15(-2.07%)
Dec 16, 2016 7.250 7.350 7.150 7.250 292,261 +0.05(+0.69%)
Dec 15, 2016 7.200 7.425 7.100 7.200 262,121 +0.05(+0.70%)
Dec 14, 2016 7.000 7.400 6.950 7.150 191,187 +0.10(+1.42%)
Dec 13, 2016 7.100 7.250 7.000 7.050 197,267 -0.05(-0.70%)
Dec 12, 2016 7.500 7.675 7.000 7.100 333,109 -0.45(-5.96%)
Dec 09, 2016 7.300 7.600 7.150 7.550 328,787 +0.25(+3.42%)
Dec 08, 2016 7.200 7.675 7.050 7.300 374,867 +0.10(+1.39%)
Dec 07, 2016 7.200 7.400 7.200 7.200 249,666 -0.10(-1.37%)
Dec 06, 2016 7.000 7.350 6.850 7.300 207,464 +0.30(+4.29%)
Dec 05, 2016 7.150 7.200 6.900 7.000 321,377 -0.05(-0.71%)
Dec 02, 2016 6.700 7.150 6.550 7.050 202,676 +0.25(+3.68%)
Dec 01, 2016 6.950 7.150 6.800 6.800 187,308 -0.10(-1.45%)
Nov 30, 2016 7.250 7.250 6.900 6.900 187,204 -0.25(-3.50%)
Nov 29, 2016 7.050 7.300 6.950 7.150 319,481 +0.10(+1.42%)
Nov 28, 2016 7.350 7.500 6.850 7.050 531,974 -0.35(-4.73%)
Nov 25, 2016 7.450 7.500 7.350 7.400 90,405 +0.00(+0.00%)
Nov 23, 2016 7.400 7.400 7.400 0 +0.00(+0.00%)
Nov 22, 2016 7.250 7.400 7.200 7.400 369,384 +0.23(+3.14%)
Nov 21, 2016 6.850 7.250 6.750 7.175 750,134 +0.38(+5.51%)
Nov 18, 2016 6.500 6.800 6.500 6.800 471,913 +0.30(+4.62%)
Nov 17, 2016 6.500 6.600 6.375 6.500 722,434 +0.10(+1.56%)
Nov 16, 2016 6.050 6.400 5.975 6.400 738,782 +0.35(+5.79%)
Nov 15, 2016 5.800 6.100 5.800 6.050 778,481 +0.30(+5.22%)
Nov 14, 2016 6.000 6.100 5.700 5.750 452,438 -0.20(-3.36%)
Nov 11, 2016 5.950 6.050 5.900 5.950 460,094 +0.05(+0.85%)
Nov 10, 2016 5.950 6.150 5.950 5.900 416,572 -0.05(-0.84%)
Nov 09, 2016 5.700 6.000 5.700 5.950 257,538 +0.15(+2.59%)
Nov 08, 2016 5.700 5.950 5.650 5.800 242,900 +0.05(+0.87%)
Nov 07, 2016 5.700 5.900 5.700 5.750 276,810 +0.05(+0.88%)
Nov 04, 2016 5.600 5.800 5.600 5.700 498,590 +0.10(+1.79%)
Nov 03, 2016 5.850 5.900 5.600 5.600 405,269 -0.20(-3.45%)
Nov 02, 2016 5.900 5.950 5.800 5.800 449,468 +0.00(+0.00%)
Nov 01, 2016 5.850 6.000 5.750 5.800 461,493 -0.05(-0.85%)
Oct 31, 2016 6.000 6.200 5.800 5.850 469,717 -0.20(-3.31%)
Oct 28, 2016 6.500 6.500 5.900 6.050 733,337 -0.20(-3.20%)
Oct 27, 2016 6.100 6.250 5.900 6.250 439,643 +0.30(+5.04%)
Oct 26, 2016 6.200 6.200 5.775 5.950 511,929 -0.20(-3.25%)
Oct 25, 2016 5.900 6.200 5.809 6.150 156,786 +0.25(+4.24%)
Oct 24, 2016 6.200 6.250 5.900 5.900 260,007 -0.25(-4.07%)
Oct 21, 2016 6.000 6.150 5.900 6.150 193,981 +0.05(+0.82%)
Oct 20, 2016 6.100 6.200 5.900 6.100 220,981 +0.00(+0.00%)
Oct 19, 2016 6.150 6.200 6.050 6.100 242,763 +0.00(+0.00%)
Oct 18, 2016 6.100 6.200 5.950 6.100 275,694 +0.10(+1.67%)
Oct 17, 2016 5.750 6.100 5.550 6.000 333,238 +0.26(+4.53%)
Oct 14, 2016 5.980 6.108 5.740 5.740 376,752 -0.21(-3.53%)
Oct 13, 2016 6.000 6.100 5.770 5.950 466,897 -0.05(-0.83%)
Oct 12, 2016 5.940 6.100 5.900 6.000 464,081 +0.05(+0.84%)
Oct 11, 2016 6.080 6.190 5.900 5.950 410,741 -0.18(-2.94%)
Oct 10, 2016 6.160 6.307 6.090 6.130 461,346 +0.04(+0.66%)
Oct 07, 2016 6.250 6.320 6.050 6.090 329,865 -0.17(-2.72%)
Oct 06, 2016 6.360 6.410 6.080 6.260 252,511 -0.11(-1.73%)
Oct 05, 2016 6.410 6.520 6.360 6.370 238,868 +0.01(+0.16%)
Oct 04, 2016 6.430 6.520 6.300 6.360 333,635 -0.06(-0.93%)
Oct 03, 2016 6.500 6.510 6.240 6.420 424,456 -0.10(-1.53%)
Sep 30, 2016 6.330 6.585 6.200 6.520 405,566 +0.21(+3.33%)
Sep 29, 2016 6.650 6.700 6.280 6.310 269,773 -0.23(-3.52%)
Sep 28, 2016 6.380 6.550 6.180 6.540 334,047 +0.16(+2.51%)
Sep 27, 2016 6.400 6.420 6.126 6.380 336,143 +0.01(+0.16%)
Sep 26, 2016 6.160 6.395 6.010 6.370 407,743 +0.04(+0.63%)
Sep 23, 2016 6.430 6.560 6.210 6.330 409,752 -0.13(-2.01%)
Sep 22, 2016 6.470 6.550 6.390 6.460 384,633 +0.06(+0.94%)
Sep 21, 2016 6.430 6.530 6.230 6.400 343,046 +0.01(+0.16%)
Sep 20, 2016 6.420 6.540 6.360 6.390 396,211 +0.03(+0.47%)
Sep 19, 2016 6.650 6.860 6.290 6.360 488,431 -0.17(-2.60%)
Sep 16, 2016 6.460 6.770 6.450 6.530 750,078 -0.03(-0.46%)
Sep 15, 2016 6.470 6.620 6.250 6.560 830,606 +0.49(+8.07%)
Sep 14, 2016 6.190 6.240 6.020 6.070 584,632 -0.16(-2.57%)
Sep 13, 2016 6.440 6.480 6.020 6.230 757,067 -0.21(-3.26%)
Sep 12, 2016 6.360 6.490 6.330 6.440 554,359 -0.03(-0.46%)
Sep 09, 2016 6.500 6.550 6.350 6.470 788,722 -0.18(-2.71%)
Sep 08, 2016 6.830 6.910 6.560 6.650 478,364 -0.21(-3.06%)
Sep 07, 2016 6.830 6.970 6.780 6.860 346,438 -0.01(-0.15%)
Sep 06, 2016 7.200 7.250 6.720 6.870 1,001,948 -0.13(-1.86%)
Sep 02, 2016 6.820 7.000 7.000 7.000 1,279,700 +0.18(+2.64%)
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.