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

Cognyte Software Ltd (NQ: CGNT )

7.720 +0.080 (+1.05%)
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 (%)
Apr 28, 2023 4.150 4.190 4.040 4.160 380,574 +0.01(+0.24%)
Apr 27, 2023 4.160 4.230 4.100 4.150 163,876 +0.01(+0.24%)
Apr 26, 2023 4.150 4.210 4.040 4.140 140,583 -0.02(-0.48%)
Apr 25, 2023 4.260 4.320 4.130 4.160 153,405 -0.16(-3.70%)
Apr 24, 2023 4.460 4.570 4.300 4.320 257,491 -0.15(-3.36%)
Apr 21, 2023 4.270 4.490 4.220 4.470 601,718 +0.18(+4.20%)
Apr 20, 2023 4.300 4.460 4.135 4.290 518,883 -0.09(-2.05%)
Apr 19, 2023 4.040 4.390 4.040 4.380 592,470 +0.29(+7.09%)
Apr 18, 2023 4.090 4.130 4.010 4.090 279,738 -0.04(-0.97%)
Apr 17, 2023 4.300 4.300 4.050 4.130 274,347 -0.13(-3.05%)
Apr 14, 2023 4.250 4.542 4.155 4.260 436,587 -0.06(-1.39%)
Apr 13, 2023 4.290 4.505 4.270 4.320 786,614 +0.03(+0.70%)
Apr 12, 2023 4.140 4.455 4.120 4.290 740,593 +0.24(+5.93%)
Apr 11, 2023 3.800 4.290 3.751 4.050 1,742,263 +0.64(+18.77%)
Apr 10, 2023 3.370 3.490 3.310 3.410 402,629 -0.05(-1.45%)
Apr 06, 2023 3.140 3.460 3.070 3.460 463,284 +0.36(+11.61%)
Apr 05, 2023 3.130 3.165 2.952 3.100 250,757 -0.07(-2.21%)
Apr 04, 2023 3.250 3.270 3.110 3.170 242,226 -0.03(-0.94%)
Apr 03, 2023 3.360 3.390 3.200 3.200 211,605 -0.19(-5.60%)
Mar 31, 2023 3.320 3.460 3.280 3.390 224,260 +0.06(+1.80%)
Mar 30, 2023 3.340 3.375 3.275 3.330 95,715 +0.03(+0.91%)
Mar 29, 2023 3.260 3.360 3.210 3.300 117,040 +0.09(+2.80%)
Mar 28, 2023 3.130 3.240 3.090 3.210 215,398 +0.06(+1.90%)
Mar 27, 2023 3.320 3.320 3.150 3.150 303,214 -0.16(-4.83%)
Mar 24, 2023 3.350 3.405 3.220 3.310 136,823 -0.08(-2.36%)
Mar 23, 2023 3.310 3.440 3.310 3.390 124,264 +0.09(+2.73%)
Mar 22, 2023 3.420 3.450 3.290 3.300 173,340 -0.13(-3.79%)
Mar 21, 2023 3.270 3.505 3.180 3.430 396,380 +0.20(+6.19%)
Mar 20, 2023 3.330 3.330 3.060 3.230 334,589 -0.10(-3.00%)
Mar 17, 2023 3.270 3.450 3.212 3.330 413,267 +0.04(+1.22%)
Mar 16, 2023 3.260 3.350 3.240 3.290 154,273 -0.01(-0.30%)
Mar 15, 2023 3.210 3.335 3.210 3.300 132,482 +0.01(+0.30%)
Mar 14, 2023 3.360 3.380 3.180 3.290 228,742 +0.00(+0.00%)
Mar 13, 2023 3.390 3.440 3.185 3.290 344,760 -0.12(-3.52%)
Mar 10, 2023 3.380 3.450 3.240 3.410 390,413 +0.01(+0.29%)
Mar 09, 2023 3.580 3.650 3.400 3.400 196,296 -0.17(-4.76%)
Mar 08, 2023 3.530 3.640 3.520 3.570 188,969 +0.00(+0.00%)
Mar 07, 2023 3.650 3.740 3.530 3.570 200,698 -0.10(-2.72%)
Mar 06, 2023 3.840 3.850 3.640 3.670 145,314 -0.16(-4.18%)
Mar 03, 2023 3.750 3.880 3.735 3.830 277,189 +0.08(+2.13%)
Mar 02, 2023 3.610 3.810 3.580 3.750 273,106 +0.09(+2.46%)
Mar 01, 2023 3.780 3.780 3.610 3.660 213,353 -0.04(-1.08%)
Feb 28, 2023 3.650 3.730 3.630 3.700 206,178 +0.04(+1.09%)
Feb 27, 2023 3.670 3.680 3.600 3.660 159,657 +0.02(+0.55%)
Feb 24, 2023 3.640 3.700 3.565 3.640 228,889 -0.07(-1.89%)
Feb 23, 2023 3.660 3.730 3.620 3.710 281,974 +0.05(+1.37%)
Feb 22, 2023 3.510 3.680 3.490 3.660 255,191 +0.15(+4.27%)
Feb 21, 2023 3.550 3.591 3.440 3.510 219,279 -0.14(-3.84%)
Feb 17, 2023 3.770 3.770 3.585 3.650 238,863 -0.14(-3.69%)
Feb 16, 2023 3.960 3.975 3.705 3.790 281,053 -0.21(-5.25%)
Feb 15, 2023 3.860 4.020 3.860 4.000 240,371 +0.11(+2.83%)
Feb 14, 2023 3.820 3.960 3.790 3.890 270,866 +0.00(+0.00%)
Feb 13, 2023 3.840 3.950 3.760 3.890 231,482 +0.01(+0.26%)
Feb 10, 2023 3.800 3.890 3.715 3.880 250,201 +0.03(+0.78%)
Feb 09, 2023 3.960 4.010 3.785 3.850 275,440 -0.04(-1.03%)
Feb 08, 2023 3.960 3.970 3.837 3.890 262,687 -0.10(-2.51%)
Feb 07, 2023 3.870 4.030 3.705 3.990 541,326 +0.12(+3.10%)
Feb 06, 2023 3.810 4.100 3.680 3.870 530,274 +0.10(+2.65%)
Feb 03, 2023 3.810 3.956 3.740 3.770 493,740 -0.14(-3.58%)
Feb 02, 2023 3.980 4.070 3.875 3.910 1,057,338 +0.02(+0.51%)
Feb 01, 2023 3.790 3.980 3.765 3.890 250,742 +0.10(+2.64%)
Jan 31, 2023 3.660 3.790 3.660 3.790 201,202 +0.13(+3.55%)
Jan 30, 2023 3.790 3.800 3.660 3.660 180,027 -0.18(-4.69%)
Jan 27, 2023 3.590 3.875 3.580 3.840 243,889 +0.22(+6.08%)
Jan 26, 2023 3.680 3.740 3.560 3.620 187,919 -0.03(-0.82%)
Jan 25, 2023 3.660 3.685 3.510 3.650 273,402 -0.12(-3.18%)
Jan 24, 2023 3.920 4.035 3.750 3.770 310,630 -0.15(-3.83%)
Jan 23, 2023 3.770 3.950 3.690 3.920 658,071 +0.18(+4.81%)
Jan 20, 2023 3.610 3.835 3.560 3.740 480,058 +0.17(+4.76%)
Jan 19, 2023 3.690 3.960 3.470 3.570 714,969 -0.16(-4.29%)
Jan 18, 2023 3.900 3.990 3.710 3.730 642,257 -0.12(-3.12%)
Jan 17, 2023 3.730 3.930 3.730 3.850 830,717 +0.07(+1.85%)
Jan 13, 2023 3.590 3.840 3.590 3.780 761,189 +0.13(+3.56%)
Jan 12, 2023 3.610 3.720 3.540 3.650 448,580 +0.04(+1.11%)
Jan 11, 2023 3.700 3.745 3.555 3.610 567,806 -0.08(-2.17%)
Jan 10, 2023 3.610 3.720 3.410 3.690 1,142,878 +0.09(+2.50%)
Jan 09, 2023 3.510 3.795 3.510 3.600 631,968 +0.15(+4.35%)
Jan 06, 2023 3.420 3.520 3.378 3.450 551,072 +0.07(+2.07%)
Jan 05, 2023 3.380 3.450 3.210 3.380 1,046,424 +0.04(+1.20%)
Jan 04, 2023 3.260 3.405 3.140 3.340 1,275,065 +0.15(+4.70%)
Jan 03, 2023 3.150 3.315 3.150 3.190 716,962 +0.08(+2.57%)
Dec 30, 2022 2.970 3.170 2.930 3.110 973,925 +0.12(+4.01%)
Dec 29, 2022 2.690 3.057 2.690 2.990 1,458,523 +0.32(+11.99%)
Dec 28, 2022 2.590 2.740 2.530 2.670 2,033,038 +0.02(+0.75%)
Dec 27, 2022 2.690 2.710 2.625 2.650 1,066,284 -0.10(-3.64%)
Dec 23, 2022 2.750 2.852 2.716 2.750 1,339,515 -0.04(-1.43%)
Dec 22, 2022 2.790 2.845 2.680 2.790 1,412,654 -0.09(-3.12%)
Dec 21, 2022 2.580 2.910 2.550 2.880 1,580,613 +0.22(+8.27%)
Dec 20, 2022 2.650 2.800 2.380 2.660 1,763,439 +0.31(+13.19%)
Dec 19, 2022 2.400 2.460 2.305 2.350 1,436,354 -0.05(-2.08%)
Dec 16, 2022 2.510 2.530 2.340 2.400 1,407,026 -0.11(-4.38%)
Dec 15, 2022 2.680 2.835 2.510 2.510 928,766 -0.19(-7.04%)
Dec 14, 2022 2.720 2.845 2.680 2.700 426,206 -0.04(-1.46%)
Dec 13, 2022 2.710 2.815 2.640 2.740 513,276 +0.10(+3.79%)
Dec 12, 2022 2.750 2.750 2.570 2.640 502,376 -0.03(-1.12%)
Dec 09, 2022 2.550 2.760 2.540 2.670 473,546 +0.13(+5.12%)
Dec 08, 2022 2.620 2.645 2.490 2.540 1,503,886 -0.05(-1.93%)
Dec 07, 2022 2.740 2.750 2.575 2.590 1,399,111 -0.15(-5.47%)
Dec 06, 2022 2.890 2.890 2.710 2.740 592,639 -0.17(-5.84%)
Dec 05, 2022 3.140 3.150 2.865 2.910 753,856 -0.24(-7.62%)
Dec 02, 2022 3.030 3.210 2.990 3.150 772,340 +0.03(+0.96%)
Dec 01, 2022 3.000 3.320 2.995 3.120 1,109,061 +0.17(+5.76%)
Nov 30, 2022 2.880 3.230 2.820 2.950 4,459,631 +0.08(+2.79%)
Nov 29, 2022 2.930 2.990 2.860 2.870 697,133 -0.08(-2.71%)
Nov 28, 2022 3.100 3.160 2.930 2.950 733,456 -0.18(-5.75%)
Nov 25, 2022 3.170 3.180 3.050 3.130 308,856 -0.06(-1.88%)
Nov 23, 2022 3.110 3.250 3.100 3.190 547,734 +0.08(+2.57%)
Nov 22, 2022 3.080 3.170 3.020 3.110 681,644 +0.04(+1.30%)
Nov 21, 2022 3.100 3.320 3.050 3.070 592,083 -0.06(-1.92%)
Nov 18, 2022 3.280 3.300 3.075 3.130 654,783 -0.15(-4.57%)
Nov 17, 2022 3.230 3.400 3.090 3.280 1,193,455 -0.01(-0.30%)
Nov 16, 2022 3.430 3.450 3.170 3.290 862,765 -0.15(-4.36%)
Nov 15, 2022 3.440 3.700 3.410 3.440 972,618 +0.03(+0.88%)
Nov 14, 2022 3.550 3.550 3.335 3.410 1,185,793 -0.13(-3.67%)
Nov 11, 2022 3.050 3.580 3.050 3.540 1,427,754 +0.47(+15.31%)
Nov 10, 2022 2.930 3.150 2.925 3.070 1,498,017 +0.28(+10.04%)
Nov 09, 2022 3.130 3.140 2.790 2.790 1,043,861 -0.36(-11.43%)
Nov 08, 2022 2.890 3.170 2.860 3.150 1,381,116 +0.22(+7.51%)
Nov 07, 2022 2.630 2.960 2.630 2.930 1,061,769 +0.27(+10.15%)
Nov 04, 2022 2.630 2.690 2.575 2.660 518,152 +0.02(+0.76%)
Nov 03, 2022 2.590 2.675 2.580 2.640 546,188 +0.00(+0.00%)
Nov 02, 2022 2.710 2.620 2.640 728,044 -0.09(-3.30%)
Nov 01, 2022 2.760 2.830 2.660 2.730 776,114 +0.01(+0.37%)
Oct 31, 2022 2.600 2.815 2.600 2.720 1,010,068 +0.08(+3.03%)
Oct 28, 2022 2.700 2.760 2.550 2.640 692,338 -0.07(-2.58%)
Oct 27, 2022 2.790 2.840 2.710 2.710 728,919 -0.03(-1.09%)
Oct 26, 2022 2.680 2.810 2.620 2.740 2,907,649 +0.10(+3.79%)
Oct 25, 2022 2.620 2.710 2.590 2.640 1,030,888 +0.02(+0.76%)
Oct 24, 2022 2.800 2.825 2.590 2.620 1,998,752 -0.21(-7.42%)
Oct 21, 2022 2.830 2.890 2.690 2.830 1,831,306 +0.03(+1.07%)
Oct 20, 2022 2.820 2.891 2.740 2.800 1,522,539 -0.04(-1.41%)
Oct 19, 2022 2.780 3.080 2.710 2.840 4,482,916 +0.20(+7.58%)
Oct 18, 2022 2.780 2.790 2.550 2.640 7,773,800 -0.09(-3.30%)
Oct 17, 2022 2.750 2.815 2.700 2.730 1,428,655 +0.03(+1.11%)
Oct 14, 2022 2.970 2.990 2.670 2.700 1,519,275 -0.27(-9.09%)
Oct 13, 2022 2.890 3.015 2.780 2.970 936,261 -0.03(-1.00%)
Oct 12, 2022 3.000 3.015 2.910 3.000 1,428,477 +0.04(+1.35%)
Oct 11, 2022 3.150 3.150 2.930 2.960 1,610,090 -0.21(-6.62%)
Oct 10, 2022 3.310 3.352 3.150 3.170 941,913 -0.17(-5.09%)
Oct 07, 2022 3.670 3.720 3.270 3.340 1,503,439 -0.40(-10.70%)
Oct 06, 2022 3.800 3.820 3.570 3.740 3,491,893 -0.05(-1.32%)
Oct 05, 2022 3.920 3.920 3.710 3.790 2,290,167 -0.15(-3.81%)
Oct 04, 2022 4.020 4.055 3.910 3.940 1,152,906 -0.03(-0.76%)
Oct 03, 2022 4.050 4.165 3.955 3.970 818,913 -0.07(-1.73%)
Sep 30, 2022 4.250 4.380 4.040 4.040 751,207 -0.21(-4.94%)
Sep 29, 2022 4.460 4.517 4.240 4.250 2,939,926 -0.48(-10.15%)
Sep 28, 2022 4.310 5.210 4.250 4.730 2,543,351 +0.33(+7.50%)
Sep 27, 2022 4.500 4.605 4.390 4.400 506,058 -0.03(-0.68%)
Sep 26, 2022 4.880 4.930 4.390 4.430 892,966 -0.45(-9.22%)
Sep 23, 2022 4.930 5.025 4.825 4.880 645,747 -0.16(-3.17%)
Sep 22, 2022 5.260 5.260 4.930 5.040 479,700 -0.22(-4.18%)
Sep 21, 2022 5.210 5.330 5.180 5.260 483,049 +0.05(+0.96%)
Sep 20, 2022 5.110 5.240 5.090 5.210 283,199 +0.01(+0.19%)
Sep 19, 2022 5.010 5.210 4.950 5.200 410,558 +0.19(+3.79%)
Sep 16, 2022 5.160 5.160 4.930 5.010 871,506 -0.21(-4.02%)
Sep 15, 2022 5.250 5.370 5.180 5.220 293,594 -0.12(-2.25%)
Sep 14, 2022 5.150 5.410 5.050 5.340 393,738 +0.20(+3.89%)
Sep 13, 2022 5.060 5.140 5.020 5.140 288,815 -0.01(-0.19%)
Sep 12, 2022 5.190 5.220 5.100 5.150 282,607 +0.00(+0.00%)
Sep 09, 2022 5.140 5.220 5.125 5.150 277,564 +0.01(+0.19%)
Sep 08, 2022 5.090 5.230 5.060 5.140 272,138 +0.00(+0.00%)
Sep 07, 2022 5.090 5.160 5.050 5.140 260,592 +0.09(+1.78%)
Sep 06, 2022 5.090 5.160 5.030 5.050 322,628 -0.10(-1.94%)
Sep 02, 2022 5.160 5.200 4.960 5.150 339,950 +0.02(+0.39%)
Sep 01, 2022 5.140 5.190 5.000 5.130 432,030 -0.09(-1.72%)
Aug 31, 2022 4.970 5.290 4.930 5.220 409,534 +0.27(+5.45%)
Aug 30, 2022 4.950 5.000 4.870 4.950 398,046 +0.04(+0.81%)
Aug 29, 2022 4.860 4.990 4.790 4.910 400,527 +0.09(+1.87%)
Aug 26, 2022 4.900 4.950 4.700 4.820 420,121 -0.06(-1.23%)
Aug 25, 2022 4.870 4.940 4.790 4.880 227,387 +0.07(+1.46%)
Aug 24, 2022 4.700 4.900 4.630 4.810 259,884 +0.15(+3.22%)
Aug 23, 2022 4.580 4.730 4.550 4.660 368,296 +0.09(+1.97%)
Aug 22, 2022 4.660 4.770 4.530 4.570 238,988 -0.16(-3.38%)
Aug 19, 2022 4.920 4.990 4.725 4.730 233,223 -0.22(-4.44%)
Aug 18, 2022 4.860 5.005 4.750 4.950 699,726 +0.02(+0.41%)
Aug 17, 2022 5.130 5.160 4.840 4.930 703,933 -0.20(-3.90%)
Aug 16, 2022 5.150 5.220 5.090 5.130 1,134,440 +0.01(+0.20%)
Aug 15, 2022 5.100 5.179 5.050 5.120 1,020,668 +0.01(+0.20%)
Aug 12, 2022 5.080 5.160 5.005 5.110 630,856 +0.06(+1.19%)
Aug 11, 2022 5.050 5.180 5.030 5.050 404,408 +0.00(+0.00%)
Aug 10, 2022 5.220 5.340 5.010 5.050 545,535 -0.04(-0.79%)
Aug 09, 2022 5.080 5.115 4.940 5.090 649,385 +0.02(+0.39%)
Aug 08, 2022 4.900 5.120 4.900 5.070 446,632 +0.23(+4.75%)
Aug 05, 2022 4.810 4.975 4.800 4.840 240,966 -0.02(-0.41%)
Aug 04, 2022 4.910 4.910 4.760 4.860 367,391 +0.01(+0.21%)
Aug 03, 2022 4.830 4.940 4.795 4.850 349,014 +0.03(+0.62%)
Aug 02, 2022 4.690 4.890 4.690 4.820 527,983 +0.07(+1.47%)
Aug 01, 2022 4.500 4.770 4.440 4.750 438,802 +0.24(+5.32%)
Jul 29, 2022 4.580 4.650 4.470 4.510 374,416 -0.10(-2.17%)
Jul 28, 2022 4.560 4.620 4.430 4.610 203,488 +0.08(+1.77%)
Jul 27, 2022 4.600 4.610 4.450 4.530 377,802 +0.00(+0.00%)
Jul 26, 2022 4.430 4.600 4.320 4.530 297,417 +0.13(+2.95%)
Jul 25, 2022 4.420 4.440 4.280 4.400 325,614 -0.01(-0.23%)
Jul 22, 2022 4.610 4.710 4.350 4.410 264,922 -0.21(-4.55%)
Jul 21, 2022 4.420 4.620 4.320 4.620 678,365 +0.22(+5.00%)
Jul 20, 2022 4.350 4.490 4.280 4.400 462,435 +0.07(+1.62%)
Jul 19, 2022 4.180 4.360 4.120 4.330 441,147 +0.22(+5.35%)
Jul 18, 2022 3.990 4.230 3.990 4.110 630,883 +0.15(+3.79%)
Jul 15, 2022 4.000 4.065 3.920 3.960 633,158 -0.04(-1.00%)
Jul 14, 2022 4.110 4.180 3.933 4.000 416,342 -0.16(-3.85%)
Jul 13, 2022 4.070 4.340 4.070 4.160 513,800 +0.01(+0.24%)
Jul 12, 2022 3.980 4.240 3.910 4.150 893,930 +0.16(+4.01%)
Jul 11, 2022 4.320 4.380 3.970 3.990 557,738 -0.43(-9.73%)
Jul 08, 2022 4.430 4.550 4.330 4.420 467,309 -0.06(-1.34%)
Jul 07, 2022 4.180 4.505 4.100 4.480 1,019,279 +0.38(+9.27%)
Jul 06, 2022 4.340 4.360 4.050 4.100 488,694 -0.28(-6.39%)
Jul 05, 2022 4.140 4.410 4.020 4.380 607,217 +0.22(+5.29%)
Jul 01, 2022 4.160 4.280 3.990 4.160 991,224 -0.09(-2.12%)
Jun 30, 2022 4.540 4.540 4.160 4.250 1,096,718 -0.31(-6.80%)
Jun 29, 2022 4.420 4.710 4.050 4.560 3,463,606 -0.02(-0.44%)
Jun 28, 2022 4.600 4.900 4.405 4.580 4,942,024 -1.84(-28.66%)
Jun 27, 2022 6.730 6.880 6.360 6.420 1,190,964 -0.27(-4.04%)
Jun 24, 2022 6.800 6.940 6.660 6.690 561,665 -0.10(-1.47%)
Jun 23, 2022 6.440 7.060 6.350 6.790 752,941 +0.44(+6.93%)
Jun 22, 2022 5.910 6.390 5.910 6.350 642,103 +0.36(+6.01%)
Jun 21, 2022 5.920 6.100 5.820 5.990 522,064 +0.08(+1.35%)
Jun 17, 2022 5.960 6.070 5.830 5.910 1,382,232 -0.01(-0.17%)
Jun 16, 2022 5.920 6.045 5.850 5.920 577,312 -0.17(-2.79%)
Jun 15, 2022 6.000 6.190 5.970 6.090 924,442 +0.11(+1.84%)
Jun 14, 2022 6.130 6.148 5.920 5.980 469,234 -0.13(-2.13%)
Jun 13, 2022 6.380 6.430 6.025 6.110 555,611 -0.54(-8.12%)
Jun 10, 2022 6.720 6.795 6.500 6.650 252,041 -0.16(-2.35%)
Jun 09, 2022 7.020 7.020 6.790 6.810 414,172 -0.24(-3.40%)
Jun 08, 2022 7.170 7.280 7.040 7.050 298,899 -0.15(-2.08%)
Jun 07, 2022 7.250 7.370 7.170 7.200 389,902 -0.09(-1.23%)
Jun 06, 2022 7.020 7.440 6.945 7.290 827,448 +0.46(+6.73%)
Jun 03, 2022 6.980 7.070 6.830 6.830 1,122,955 -0.16(-2.29%)
Jun 02, 2022 6.900 7.030 6.750 6.990 724,456 +0.08(+1.16%)
Jun 01, 2022 7.160 7.190 6.880 6.910 201,213 -0.17(-2.40%)
May 31, 2022 7.180 7.230 7.030 7.080 396,359 -0.06(-0.84%)
May 27, 2022 7.230 7.260 7.095 7.140 233,617 +0.03(+0.42%)
May 26, 2022 6.910 7.280 6.780 7.110 407,879 +0.19(+2.75%)
May 25, 2022 6.900 7.020 6.780 6.920 213,668 -0.01(-0.14%)
May 24, 2022 7.290 7.290 6.856 6.930 490,025 -0.46(-6.22%)
May 23, 2022 7.580 7.590 7.350 7.390 442,930 -0.10(-1.34%)
May 20, 2022 7.510 7.550 7.230 7.490 676,673 +0.03(+0.40%)
May 19, 2022 7.100 7.490 7.080 7.460 298,237 +0.31(+4.34%)
May 18, 2022 7.230 7.350 7.030 7.150 314,614 -0.12(-1.65%)
May 17, 2022 6.930 7.350 6.930 7.270 286,779 +0.45(+6.60%)
May 16, 2022 6.700 6.860 6.525 6.820 345,463 +0.10(+1.49%)
May 13, 2022 6.680 6.810 6.580 6.720 486,635 +0.14(+2.13%)
May 12, 2022 6.000 6.610 5.960 6.580 607,130 +0.54(+8.94%)
May 11, 2022 6.090 6.380 5.980 6.040 673,693 -0.15(-2.42%)
May 10, 2022 6.490 6.515 6.160 6.190 625,394 -0.18(-2.83%)
May 09, 2022 6.710 6.770 6.360 6.370 493,141 -0.44(-6.46%)
May 06, 2022 6.900 7.030 6.750 6.810 757,766 -0.19(-2.71%)
May 05, 2022 7.050 7.190 6.820 7.000 572,756 -0.13(-1.82%)
May 04, 2022 6.930 7.220 6.850 7.130 539,354 +0.13(+1.86%)
May 03, 2022 6.840 7.075 6.730 7.000 538,189 +0.11(+1.60%)
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.