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

Huya Inc ADR (NY: HUYA )

4.770 +0.020 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2024 4.360 4.540 4.360 4.490 1,138,926 +0.04(+0.90%)
Apr 29, 2024 4.400 4.470 4.330 4.450 677,951 +0.07(+1.60%)
Apr 26, 2024 4.490 4.700 4.355 4.380 1,460,617 -0.03(-0.68%)
Apr 25, 2024 4.530 4.590 4.390 4.410 789,435 -0.20(-4.34%)
Apr 24, 2024 4.540 4.675 4.450 4.610 1,001,379 +0.18(+4.06%)
Apr 23, 2024 4.470 4.519 4.380 4.430 969,115 +0.02(+0.45%)
Apr 22, 2024 4.440 4.470 4.350 4.410 977,714 +0.00(+0.00%)
Apr 19, 2024 4.460 4.500 4.330 4.410 871,167 -0.10(-2.22%)
Apr 18, 2024 4.500 4.610 4.400 4.510 527,064 +0.07(+1.58%)
Apr 17, 2024 4.500 4.500 4.370 4.440 600,628 -0.03(-0.67%)
Apr 16, 2024 4.490 4.530 4.310 4.470 899,435 +0.00(+0.00%)
Apr 15, 2024 4.650 4.700 4.460 4.470 953,574 -0.10(-2.19%)
Apr 12, 2024 4.800 4.800 4.560 4.570 1,092,043 -0.28(-5.77%)
Apr 11, 2024 4.870 4.985 4.760 4.850 916,119 +0.01(+0.21%)
Apr 10, 2024 4.920 5.100 4.825 4.840 1,014,968 -0.15(-3.01%)
Apr 09, 2024 5.100 5.190 4.890 4.990 1,528,449 -0.11(-2.16%)
Apr 08, 2024 5.050 5.300 4.940 5.100 2,926,194 +0.10(+2.00%)
Apr 05, 2024 4.680 5.070 4.640 5.000 2,797,886 +0.34(+7.30%)
Apr 04, 2024 4.740 4.830 4.570 4.660 1,154,782 -0.03(-0.64%)
Apr 03, 2024 4.610 4.847 4.585 4.690 2,333,086 +0.12(+2.63%)
Apr 02, 2024 4.570 4.670 4.500 4.570 934,917 -0.05(-1.08%)
Apr 01, 2024 4.600 4.670 4.515 4.620 1,050,006 +0.07(+1.54%)
Mar 28, 2024 4.470 4.635 4.470 4.550 1,321,473 +0.10(+2.25%)
Mar 27, 2024 4.360 4.510 4.350 4.450 1,382,849 +0.07(+1.60%)
Mar 26, 2024 4.460 4.495 4.380 4.380 1,144,787 -0.08(-1.79%)
Mar 25, 2024 4.580 4.735 4.415 4.460 1,952,408 +0.01(+0.22%)
Mar 22, 2024 4.450 4.560 4.430 4.450 1,025,010 +0.01(+0.23%)
Mar 21, 2024 4.700 4.700 4.230 4.440 2,908,681 -0.36(-7.50%)
Mar 20, 2024 4.430 4.800 4.240 4.800 3,012,959 +0.40(+9.09%)
Mar 19, 2024 4.300 4.479 3.870 4.400 3,937,115 -0.32(-6.78%)
Mar 18, 2024 4.560 4.745 4.490 4.720 1,866,983 +0.28(+6.31%)
Mar 15, 2024 4.520 4.570 4.380 4.440 1,042,424 -0.08(-1.77%)
Mar 14, 2024 4.690 4.690 4.410 4.520 1,529,193 -0.20(-4.24%)
Mar 13, 2024 4.700 4.820 4.515 4.720 2,390,567 +0.06(+1.29%)
Mar 12, 2024 4.560 4.900 4.450 4.660 3,179,170 +0.18(+4.02%)
Mar 11, 2024 4.100 4.750 4.090 4.480 4,296,551 +0.54(+13.71%)
Mar 08, 2024 3.830 3.980 3.830 3.940 877,339 +0.12(+3.14%)
Mar 07, 2024 4.050 4.060 3.780 3.820 1,657,898 -0.27(-6.60%)
Mar 06, 2024 4.010 4.140 3.965 4.090 1,490,892 +0.19(+4.87%)
Mar 05, 2024 3.800 3.980 3.740 3.900 1,373,262 +0.07(+1.83%)
Mar 04, 2024 3.760 3.900 3.700 3.830 1,367,636 +0.08(+2.13%)
Mar 01, 2024 3.620 3.815 3.590 3.750 1,559,766 +0.25(+7.14%)
Feb 29, 2024 3.490 3.630 3.470 3.500 897,034 +0.01(+0.29%)
Feb 28, 2024 3.520 3.545 3.460 3.490 729,684 -0.10(-2.79%)
Feb 27, 2024 3.570 3.700 3.540 3.590 566,440 +0.01(+0.28%)
Feb 26, 2024 3.420 3.580 3.370 3.580 633,374 +0.12(+3.47%)
Feb 23, 2024 3.350 3.530 3.330 3.460 1,224,313 +0.10(+2.98%)
Feb 22, 2024 3.210 3.385 3.210 3.360 809,809 +0.18(+5.66%)
Feb 21, 2024 3.220 3.330 3.155 3.180 790,218 +0.02(+0.63%)
Feb 20, 2024 3.280 3.290 3.150 3.160 947,387 -0.10(-3.07%)
Feb 16, 2024 3.230 3.430 3.230 3.260 999,695 +0.04(+1.24%)
Feb 15, 2024 3.130 3.260 3.100 3.220 872,456 +0.11(+3.54%)
Feb 14, 2024 3.040 3.200 3.030 3.110 886,461 +0.12(+4.01%)
Feb 13, 2024 3.020 3.050 2.970 2.990 911,332 -0.11(-3.55%)
Feb 12, 2024 3.010 3.170 2.990 3.100 1,258,368 +0.12(+4.03%)
Feb 09, 2024 3.010 3.025 2.930 2.980 1,815,873 -0.01(-0.33%)
Feb 08, 2024 3.070 3.115 2.980 2.990 1,465,109 -0.12(-3.86%)
Feb 07, 2024 3.300 3.350 3.065 3.110 1,466,709 -0.25(-7.44%)
Feb 06, 2024 3.390 3.500 3.320 3.360 1,518,464 +0.09(+2.75%)
Feb 05, 2024 3.200 3.350 3.150 3.270 1,218,808 +0.07(+2.19%)
Feb 02, 2024 3.170 3.255 3.120 3.200 806,109 -0.02(-0.62%)
Feb 01, 2024 3.100 3.320 3.100 3.220 1,153,648 +0.15(+4.89%)
Jan 31, 2024 2.960 3.150 2.930 3.070 1,116,672 +0.06(+1.99%)
Jan 30, 2024 3.040 3.070 2.990 3.010 810,222 -0.08(-2.59%)
Jan 29, 2024 3.190 3.210 3.070 3.090 825,350 -0.10(-3.13%)
Jan 26, 2024 3.170 3.270 3.150 3.190 755,777 +0.01(+0.31%)
Jan 25, 2024 3.220 3.290 3.180 3.180 722,623 -0.01(-0.31%)
Jan 24, 2024 3.180 3.320 3.069 3.190 1,562,995 +0.08(+2.57%)
Jan 23, 2024 3.130 3.250 3.070 3.110 1,620,159 +0.12(+4.01%)
Jan 22, 2024 3.230 3.260 2.925 2.990 2,978,285 -0.41(-12.06%)
Jan 19, 2024 3.250 3.480 3.235 3.400 2,371,838 +0.13(+3.98%)
Jan 18, 2024 3.300 3.460 3.260 3.270 1,965,090 +0.01(+0.31%)
Jan 17, 2024 3.210 3.340 3.130 3.260 2,899,908 -0.10(-2.98%)
Jan 16, 2024 3.320 3.460 3.300 3.360 2,185,361 -0.07(-2.04%)
Jan 12, 2024 3.520 3.540 3.395 3.430 2,004,416 -0.07(-2.00%)
Jan 11, 2024 3.280 3.540 3.280 3.500 2,666,033 +0.26(+8.02%)
Jan 10, 2024 3.240 3.280 3.160 3.240 2,720,835 -0.01(-0.31%)
Jan 09, 2024 3.320 3.370 3.250 3.250 964,378 -0.13(-3.85%)
Jan 08, 2024 3.300 3.435 3.265 3.380 1,800,220 +0.03(+0.90%)
Jan 05, 2024 3.470 3.510 3.350 3.350 857,405 -0.13(-3.74%)
Jan 04, 2024 3.510 3.560 3.480 3.480 645,827 -0.06(-1.69%)
Jan 03, 2024 3.480 3.590 3.440 3.540 1,068,364 +0.02(+0.57%)
Jan 02, 2024 3.560 3.615 3.463 3.520 989,310 -0.14(-3.83%)
Dec 29, 2023 3.530 3.740 3.510 3.660 1,255,638 +0.13(+3.68%)
Dec 28, 2023 3.450 3.700 3.430 3.530 2,191,432 +0.14(+4.13%)
Dec 27, 2023 3.350 3.395 3.290 3.390 1,835,328 +0.03(+0.89%)
Dec 26, 2023 3.290 3.440 3.255 3.360 2,077,600 +0.12(+3.70%)
Dec 22, 2023 3.190 3.320 3.110 3.240 3,299,905 -0.39(-10.74%)
Dec 21, 2023 3.590 3.660 3.551 3.630 1,425,292 +0.13(+3.71%)
Dec 20, 2023 3.400 3.660 3.400 3.500 1,562,879 +0.01(+0.29%)
Dec 19, 2023 3.410 3.575 3.410 3.490 1,884,284 +0.11(+3.25%)
Dec 18, 2023 3.560 3.605 3.380 3.380 1,989,941 -0.17(-4.79%)
Dec 15, 2023 3.810 3.830 3.550 3.550 1,505,670 -0.21(-5.59%)
Dec 14, 2023 3.700 3.860 3.690 3.760 1,809,305 +0.07(+1.90%)
Dec 13, 2023 3.410 3.710 3.410 3.690 2,618,900 +0.30(+8.85%)
Dec 12, 2023 3.400 3.525 3.340 3.390 1,344,558 +0.00(+0.00%)
Dec 11, 2023 3.400 3.470 3.350 3.390 966,288 -0.05(-1.45%)
Dec 08, 2023 3.390 3.513 3.390 3.440 834,295 +0.02(+0.58%)
Dec 07, 2023 3.490 3.530 3.395 3.420 1,105,358 -0.02(-0.58%)
Dec 06, 2023 3.640 3.705 3.430 3.440 1,702,585 -0.13(-3.64%)
Dec 05, 2023 3.450 3.710 3.450 3.570 1,741,135 +0.12(+3.48%)
Dec 04, 2023 3.400 3.625 3.350 3.450 1,732,820 +0.00(+0.00%)
Dec 01, 2023 3.300 3.465 3.270 3.450 1,380,755 +0.06(+1.77%)
Nov 30, 2023 3.380 3.425 3.310 3.390 2,181,963 +0.02(+0.59%)
Nov 29, 2023 3.350 3.565 3.330 3.370 2,109,468 +0.00(+0.00%)
Nov 28, 2023 3.440 3.490 3.350 3.370 3,056,656 -0.19(-5.34%)
Nov 27, 2023 3.760 3.890 3.430 3.560 3,304,463 -0.29(-7.53%)
Nov 24, 2023 3.740 3.880 3.700 3.850 1,388,644 +0.01(+0.26%)
Nov 22, 2023 3.900 4.000 3.820 3.840 1,282,120 -0.06(-1.54%)
Nov 21, 2023 3.800 3.960 3.760 3.900 2,535,327 +0.02(+0.52%)
Nov 20, 2023 3.840 4.160 3.840 3.880 3,641,390 +0.05(+1.31%)
Nov 17, 2023 3.880 3.972 3.755 3.830 2,523,830 -0.05(-1.29%)
Nov 16, 2023 3.710 3.900 3.695 3.880 4,204,372 +0.05(+1.31%)
Nov 15, 2023 3.760 4.060 3.754 3.830 4,001,368 +0.15(+4.08%)
Nov 14, 2023 3.570 3.820 3.410 3.680 4,188,224 +0.26(+7.60%)
Nov 13, 2023 3.350 3.510 3.335 3.420 1,994,018 +0.07(+2.09%)
Nov 10, 2023 3.140 3.430 3.140 3.350 1,946,211 +0.19(+6.01%)
Nov 09, 2023 3.210 3.370 3.132 3.160 1,105,415 -0.07(-2.17%)
Nov 08, 2023 3.200 3.390 3.200 3.230 891,079 -0.05(-1.52%)
Nov 07, 2023 3.370 3.370 3.200 3.280 1,214,215 -0.13(-3.81%)
Nov 06, 2023 3.540 3.560 3.370 3.410 1,692,444 -0.09(-2.57%)
Nov 03, 2023 3.400 3.525 3.400 3.500 1,137,881 +0.16(+4.79%)
Nov 02, 2023 3.300 3.370 3.275 3.340 895,195 +0.08(+2.45%)
Nov 01, 2023 3.080 3.270 3.050 3.260 1,290,692 +0.13(+4.15%)
Oct 31, 2023 3.060 3.140 3.045 3.130 546,069 -0.01(-0.32%)
Oct 30, 2023 3.110 3.140 2.970 3.140 821,821 +0.09(+2.95%)
Oct 27, 2023 3.140 3.160 3.040 3.050 753,906 -0.03(-0.97%)
Oct 26, 2023 3.150 3.210 3.070 3.080 734,765 -0.09(-2.84%)
Oct 25, 2023 3.090 3.310 3.076 3.170 1,158,943 -0.04(-1.25%)
Oct 24, 2023 2.840 3.240 2.840 3.210 1,560,654 +0.36(+12.63%)
Oct 23, 2023 2.920 2.965 2.815 2.850 1,193,169 -0.11(-3.72%)
Oct 20, 2023 2.910 2.990 2.875 2.960 760,118 +0.02(+0.68%)
Oct 19, 2023 3.010 3.040 2.910 2.940 2,796,763 -0.14(-4.55%)
Oct 18, 2023 3.270 3.285 3.040 3.080 1,482,280 -0.23(-6.95%)
Oct 17, 2023 3.280 3.400 3.230 3.310 1,320,837 +0.00(+0.00%)
Oct 16, 2023 3.030 3.370 2.980 3.310 2,510,979 +0.22(+7.12%)
Oct 13, 2023 2.980 3.120 2.950 3.090 774,113 +0.06(+1.98%)
Oct 12, 2023 3.100 3.160 2.970 3.030 981,305 -0.07(-2.26%)
Oct 11, 2023 3.100 3.125 3.040 3.100 566,683 +0.02(+0.65%)
Oct 10, 2023 2.940 3.160 2.940 3.080 1,199,394 +0.18(+6.21%)
Oct 09, 2023 2.900 2.910 2.850 2.900 477,851 -0.03(-1.02%)
Oct 06, 2023 2.890 3.030 2.890 2.930 775,871 +0.01(+0.34%)
Oct 05, 2023 2.850 2.930 2.830 2.920 687,297 +0.05(+1.74%)
Oct 04, 2023 2.780 2.880 2.775 2.870 781,790 +0.07(+2.50%)
Oct 03, 2023 2.790 2.880 2.780 2.800 531,876 -0.02(-0.71%)
Oct 02, 2023 2.850 2.855 2.770 2.820 870,013 -0.02(-0.70%)
Sep 29, 2023 3.000 3.047 2.840 2.840 794,434 -0.11(-3.73%)
Sep 28, 2023 2.960 3.060 2.950 2.950 1,366,678 -0.08(-2.64%)
Sep 27, 2023 3.030 3.080 2.980 3.030 1,941,054 -0.05(-1.62%)
Sep 26, 2023 2.750 3.130 2.740 3.080 2,942,196 +0.33(+12.00%)
Sep 25, 2023 2.690 2.770 2.685 2.750 1,227,917 +0.02(+0.73%)
Sep 22, 2023 2.760 2.820 2.710 2.730 1,039,619 +0.07(+2.63%)
Sep 21, 2023 2.450 2.690 2.450 2.660 1,829,740 +0.12(+4.72%)
Sep 20, 2023 2.480 2.610 2.480 2.540 913,624 +0.04(+1.60%)
Sep 19, 2023 2.460 2.530 2.450 2.500 727,179 +0.04(+1.63%)
Sep 18, 2023 2.440 2.540 2.430 2.460 936,645 -0.01(-0.40%)
Sep 15, 2023 2.480 2.520 2.450 2.470 3,534,198 -0.03(-1.20%)
Sep 14, 2023 2.500 2.545 2.460 2.500 803,677 +0.02(+0.81%)
Sep 13, 2023 2.460 2.530 2.420 2.480 829,868 +0.01(+0.40%)
Sep 12, 2023 2.520 2.550 2.430 2.470 1,346,930 -0.06(-2.37%)
Sep 11, 2023 2.560 2.560 2.500 2.530 1,502,612 +0.01(+0.40%)
Sep 08, 2023 2.570 2.570 2.445 2.520 871,635 -0.07(-2.70%)
Sep 07, 2023 2.580 2.620 2.511 2.590 1,212,646 -0.08(-3.00%)
Sep 06, 2023 2.650 2.715 2.610 2.670 1,642,613 +0.00(+0.00%)
Sep 05, 2023 2.640 2.785 2.610 2.670 1,991,140 +0.01(+0.38%)
Sep 01, 2023 2.720 2.780 2.660 2.660 961,858 -0.02(-0.75%)
Aug 31, 2023 2.610 2.680 2.570 2.680 1,241,975 +0.02(+0.75%)
Aug 30, 2023 2.700 2.710 2.600 2.660 1,115,829 -0.10(-3.62%)
Aug 29, 2023 2.710 2.830 2.630 2.760 2,334,412 +0.05(+1.85%)
Aug 28, 2023 2.540 2.850 2.530 2.710 2,652,834 +0.25(+10.16%)
Aug 25, 2023 2.590 2.590 2.460 2.460 1,536,520 -0.15(-5.75%)
Aug 24, 2023 2.510 2.660 2.485 2.610 2,779,372 +0.16(+6.53%)
Aug 23, 2023 2.380 2.515 2.340 2.450 1,562,461 +0.11(+4.70%)
Aug 22, 2023 2.200 2.345 2.185 2.340 1,484,556 +0.18(+8.33%)
Aug 21, 2023 2.240 2.265 2.155 2.160 2,216,182 -0.07(-3.14%)
Aug 18, 2023 2.270 2.340 2.225 2.230 1,464,741 -0.15(-6.30%)
Aug 17, 2023 2.580 2.580 2.370 2.380 2,048,404 -0.16(-6.30%)
Aug 16, 2023 2.590 2.615 2.530 2.540 1,251,820 -0.09(-3.42%)
Aug 15, 2023 2.780 2.810 2.630 2.630 1,370,545 -0.06(-2.23%)
Aug 14, 2023 2.710 2.750 2.660 2.690 1,563,951 -0.08(-2.89%)
Aug 11, 2023 2.850 2.850 2.720 2.770 1,569,203 -0.15(-5.14%)
Aug 10, 2023 3.000 3.020 2.920 2.920 977,621 +0.00(+0.00%)
Aug 09, 2023 2.960 2.960 2.890 2.920 766,804 +0.02(+0.69%)
Aug 08, 2023 2.880 2.920 2.800 2.900 1,388,779 -0.09(-3.01%)
Aug 07, 2023 3.140 3.150 2.960 2.990 4,469,354 -0.14(-4.47%)
Aug 04, 2023 3.110 3.230 3.100 3.130 1,248,862 +0.02(+0.64%)
Aug 03, 2023 3.090 3.180 3.041 3.110 997,273 +0.12(+4.01%)
Aug 02, 2023 3.060 3.110 2.980 2.990 1,524,529 -0.19(-5.97%)
Aug 01, 2023 3.300 3.300 3.175 3.180 1,910,220 -0.25(-7.29%)
Jul 31, 2023 3.240 3.440 3.190 3.430 2,215,055 +0.22(+6.85%)
Jul 28, 2023 3.180 3.265 3.140 3.210 3,665,707 +0.19(+6.29%)
Jul 27, 2023 3.200 3.215 3.020 3.020 2,411,068 -0.17(-5.33%)
Jul 26, 2023 3.080 3.210 3.080 3.190 2,755,546 +0.12(+3.91%)
Jul 25, 2023 3.350 3.365 3.070 3.070 2,218,183 -0.16(-4.95%)
Jul 24, 2023 3.080 3.310 3.080 3.230 2,042,319 +0.11(+3.53%)
Jul 21, 2023 3.110 3.150 3.090 3.120 1,990,217 +0.03(+0.97%)
Jul 20, 2023 3.150 3.155 3.071 3.090 1,557,481 -0.07(-2.22%)
Jul 19, 2023 3.130 3.215 3.130 3.160 813,811 +0.07(+2.27%)
Jul 18, 2023 3.180 3.225 3.070 3.090 925,576 -0.12(-3.74%)
Jul 17, 2023 3.250 3.285 3.080 3.210 1,142,324 -0.07(-2.13%)
Jul 14, 2023 3.530 3.540 3.280 3.280 1,412,694 -0.30(-8.38%)
Jul 13, 2023 3.660 3.680 3.540 3.580 1,521,660 +0.03(+0.85%)
Jul 12, 2023 3.580 3.700 3.470 3.550 5,275,694 +0.09(+2.60%)
Jul 11, 2023 3.500 3.560 3.450 3.460 1,328,226 -0.04(-1.14%)
Jul 10, 2023 3.460 3.540 3.450 3.500 1,055,991 +0.00(+0.00%)
Jul 07, 2023 3.420 3.550 3.420 3.500 1,082,095 +0.08(+2.34%)
Jul 06, 2023 3.510 3.550 3.410 3.420 1,276,280 -0.18(-5.00%)
Jul 05, 2023 3.670 3.690 3.570 3.600 1,179,161 -0.13(-3.49%)
Jul 03, 2023 3.700 3.810 3.670 3.730 1,282,703 +0.15(+4.19%)
Jun 30, 2023 3.590 3.670 3.551 3.580 1,463,484 -0.02(-0.56%)
Jun 29, 2023 3.560 3.600 3.471 3.600 1,566,978 -0.04(-1.10%)
Jun 28, 2023 3.620 3.645 3.500 3.640 1,871,542 -0.06(-1.62%)
Jun 27, 2023 3.640 3.740 3.630 3.700 2,238,070 +0.10(+2.78%)
Jun 26, 2023 3.560 3.655 3.530 3.600 1,628,477 +0.03(+0.84%)
Jun 23, 2023 3.710 3.740 3.570 3.570 1,803,978 -0.26(-6.79%)
Jun 22, 2023 3.790 3.850 3.710 3.830 1,512,074 +0.04(+1.06%)
Jun 21, 2023 3.680 3.900 3.660 3.790 1,601,408 +0.04(+1.07%)
Jun 20, 2023 3.870 3.900 3.590 3.750 1,805,521 -0.28(-6.95%)
Jun 16, 2023 3.950 4.230 3.915 4.030 4,008,213 +0.22(+5.77%)
Jun 15, 2023 3.560 3.820 3.510 3.810 1,735,809 +0.30(+8.55%)
Jun 14, 2023 3.290 3.560 3.290 3.510 1,124,440 +0.21(+6.36%)
Jun 13, 2023 3.230 3.369 3.180 3.300 3,163,950 +0.15(+4.76%)
Jun 12, 2023 3.210 3.280 3.131 3.150 1,171,083 -0.06(-1.87%)
Jun 09, 2023 3.350 3.370 3.180 3.210 1,088,221 -0.13(-3.89%)
Jun 08, 2023 3.290 3.410 3.260 3.340 2,236,188 +0.08(+2.45%)
Jun 07, 2023 3.220 3.380 3.210 3.260 1,073,034 +0.01(+0.31%)
Jun 06, 2023 3.060 3.255 3.020 3.250 999,231 +0.16(+5.18%)
Jun 05, 2023 3.110 3.160 3.044 3.090 685,968 -0.11(-3.44%)
Jun 02, 2023 3.100 3.210 3.090 3.200 1,284,715 +0.19(+6.31%)
Jun 01, 2023 2.930 3.040 2.900 3.010 1,177,156 +0.10(+3.44%)
May 31, 2023 3.080 3.080 2.880 2.910 1,463,919 -0.17(-5.52%)
May 30, 2023 3.230 3.365 3.020 3.080 1,247,071 -0.20(-6.10%)
May 26, 2023 3.190 3.305 3.130 3.280 487,844 +0.11(+3.47%)
May 25, 2023 3.330 3.360 3.170 3.170 928,091 -0.22(-6.49%)
May 24, 2023 3.410 3.450 3.330 3.390 1,077,492 -0.04(-1.17%)
May 23, 2023 3.240 3.520 3.240 3.430 2,436,405 +0.06(+1.78%)
May 22, 2023 3.160 3.420 3.140 3.370 3,427,136 +0.24(+7.67%)
May 19, 2023 3.150 3.208 3.060 3.130 1,852,621 -0.03(-0.95%)
May 18, 2023 3.200 3.212 3.130 3.160 1,027,116 -0.04(-1.25%)
May 17, 2023 3.160 3.210 3.070 3.200 2,405,024 -0.01(-0.31%)
May 16, 2023 3.480 3.520 3.094 3.210 3,497,845 -0.23(-6.69%)
May 15, 2023 3.230 3.520 3.200 3.440 2,678,439 +0.25(+7.84%)
May 12, 2023 3.200 3.290 3.110 3.190 1,393,763 +0.00(+0.00%)
May 11, 2023 3.000 3.215 2.985 3.190 1,000,003 +0.19(+6.33%)
May 10, 2023 3.040 3.090 2.935 3.000 846,836 -0.07(-2.28%)
May 09, 2023 3.080 3.150 3.010 3.070 807,232 -0.14(-4.36%)
May 08, 2023 3.200 3.240 3.160 3.210 775,087 +0.04(+1.26%)
May 05, 2023 3.240 3.240 3.140 3.170 646,115 -0.01(-0.31%)
May 04, 2023 3.210 3.250 3.120 3.180 904,045 +0.02(+0.63%)
May 03, 2023 3.100 3.205 3.070 3.160 386,745 +0.05(+1.61%)
May 02, 2023 3.170 3.200 3.050 3.110 571,723 -0.12(-3.72%)
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.