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

Onespan Inc (NQ: OSPN )

12.09 -0.26 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 10.70 10.86 10.51 10.82 387,543 -0.08(-0.73%)
Apr 29, 2024 10.96 11.30 10.83 10.90 197,984 +0.11(+1.02%)
Apr 26, 2024 11.08 11.10 10.72 10.79 182,183 -0.16(-1.46%)
Apr 25, 2024 10.66 10.98 10.50 10.95 208,027 -0.04(-0.36%)
Apr 24, 2024 10.63 11.01 10.63 10.99 260,202 +0.28(+2.61%)
Apr 23, 2024 10.53 10.79 10.53 10.71 167,181 +0.20(+1.90%)
Apr 22, 2024 10.30 10.63 10.14 10.51 262,857 +0.50(+5.00%)
Apr 19, 2024 9.880 10.08 9.680 10.01 336,791 +0.09(+0.91%)
Apr 18, 2024 9.940 10.13 9.820 9.920 253,679 +0.06(+0.61%)
Apr 17, 2024 10.03 10.17 9.840 9.860 236,993 -0.04(-0.40%)
Apr 16, 2024 9.800 9.990 9.780 9.900 286,554 -0.09(-0.90%)
Apr 15, 2024 10.07 10.07 9.800 9.990 286,282 -0.03(-0.30%)
Apr 12, 2024 10.21 10.31 9.960 10.02 182,482 -0.37(-3.56%)
Apr 11, 2024 10.41 10.70 10.11 10.39 248,715 +0.08(+0.78%)
Apr 10, 2024 10.63 10.97 10.13 10.31 234,796 -0.72(-6.53%)
Apr 09, 2024 11.23 11.31 10.84 11.03 259,053 -0.14(-1.25%)
Apr 08, 2024 11.54 11.54 11.15 11.17 202,655 -0.24(-2.10%)
Apr 05, 2024 11.33 11.55 11.21 11.41 169,450 +0.04(+0.35%)
Apr 04, 2024 12.09 12.28 11.36 11.37 288,680 -0.50(-4.21%)
Apr 03, 2024 11.50 11.88 11.50 11.87 339,167 +0.18(+1.54%)
Apr 02, 2024 11.02 11.72 10.96 11.69 407,821 -0.02(-0.17%)
Apr 01, 2024 11.63 11.75 11.53 11.71 337,136 +0.08(+0.69%)
Mar 28, 2024 11.68 11.57 11.57 11.63 314,913 -0.09(-0.77%)
Mar 27, 2024 11.70 11.75 11.58 11.72 201,138 +0.17(+1.47%)
Mar 26, 2024 11.55 11.77 11.38 11.55 365,901 +0.12(+1.05%)
Mar 25, 2024 11.21 11.55 11.13 11.43 283,234 +0.21(+1.87%)
Mar 22, 2024 11.10 11.25 10.98 11.22 239,895 +0.15(+1.36%)
Mar 21, 2024 11.20 11.30 11.03 11.07 297,873 -0.01(-0.09%)
Mar 20, 2024 10.59 11.14 10.53 11.08 311,545 +0.42(+3.94%)
Mar 19, 2024 10.17 10.71 10.16 10.66 379,920 +0.47(+4.61%)
Mar 18, 2024 10.36 10.50 10.19 10.19 353,462 -0.13(-1.26%)
Mar 15, 2024 9.590 10.37 9.590 10.32 3,861,796 +0.66(+6.83%)
Mar 14, 2024 9.730 9.830 9.480 9.660 622,524 -0.18(-1.83%)
Mar 13, 2024 9.950 10.13 9.655 9.840 653,836 -0.17(-1.70%)
Mar 12, 2024 9.680 10.06 9.530 10.01 742,520 +0.42(+4.38%)
Mar 11, 2024 10.58 10.80 9.220 9.590 1,068,410 -1.41(-12.82%)
Mar 08, 2024 11.93 11.93 10.68 11.00 788,145 -0.79(-6.70%)
Mar 07, 2024 12.00 12.40 11.04 11.79 2,986,849 +2.21(+23.07%)
Mar 06, 2024 9.620 9.670 9.270 9.580 387,639 +0.11(+1.16%)
Mar 05, 2024 9.560 9.810 9.255 9.470 454,331 -0.27(-2.77%)
Mar 04, 2024 9.980 10.09 9.650 9.740 339,999 -0.18(-1.81%)
Mar 01, 2024 9.640 10.00 9.470 9.920 229,477 +0.31(+3.23%)
Feb 29, 2024 9.680 9.805 9.500 9.610 269,479 +0.14(+1.48%)
Feb 28, 2024 9.570 9.590 9.420 9.470 243,297 -0.23(-2.37%)
Feb 27, 2024 9.700 9.760 9.550 9.700 234,053 +0.11(+1.15%)
Feb 26, 2024 9.460 9.630 9.450 9.590 221,314 +0.13(+1.37%)
Feb 23, 2024 9.380 9.555 9.300 9.460 284,554 -0.02(-0.21%)
Feb 22, 2024 9.660 9.680 9.430 9.480 255,621 -0.04(-0.42%)
Feb 21, 2024 9.550 9.570 9.395 9.520 270,537 -0.20(-2.06%)
Feb 20, 2024 9.850 9.865 9.680 9.720 201,201 -0.30(-2.99%)
Feb 16, 2024 10.38 10.38 10.02 10.02 202,329 -0.45(-4.30%)
Feb 15, 2024 10.05 10.48 9.945 10.47 280,172 +0.48(+4.80%)
Feb 14, 2024 9.710 10.37 9.570 9.990 203,119 +0.46(+4.83%)
Feb 13, 2024 10.42 10.42 9.450 9.530 270,473 -1.16(-10.85%)
Feb 12, 2024 10.59 10.90 10.59 10.69 190,805 +0.10(+0.94%)
Feb 09, 2024 10.42 10.61 10.29 10.59 203,519 +0.31(+3.02%)
Feb 08, 2024 10.23 10.44 10.10 10.28 213,357 +0.25(+2.49%)
Feb 07, 2024 10.19 10.19 9.880 10.03 166,514 -0.09(-0.89%)
Feb 06, 2024 9.690 10.12 9.690 10.12 188,423 +0.41(+4.22%)
Feb 05, 2024 9.890 9.890 9.650 9.710 192,292 -0.27(-2.71%)
Feb 02, 2024 10.35 10.38 9.924 9.980 139,345 -0.49(-4.68%)
Feb 01, 2024 10.33 10.56 10.31 10.47 201,497 +0.21(+2.05%)
Jan 31, 2024 10.74 10.79 10.24 10.26 279,632 -0.50(-4.65%)
Jan 30, 2024 11.06 11.06 10.59 10.76 477,106 -0.34(-3.06%)
Jan 29, 2024 10.81 11.22 10.72 11.10 245,375 +0.34(+3.16%)
Jan 26, 2024 10.64 10.88 10.64 10.76 202,945 +0.03(+0.28%)
Jan 25, 2024 10.59 10.73 10.45 10.73 233,192 +0.30(+2.88%)
Jan 24, 2024 10.78 10.88 10.39 10.43 165,036 -0.13(-1.23%)
Jan 23, 2024 10.67 10.67 10.02 10.56 176,262 -0.03(-0.28%)
Jan 22, 2024 10.57 10.73 10.48 10.59 284,823 +0.18(+1.73%)
Jan 19, 2024 10.30 10.44 10.10 10.41 308,676 +0.21(+2.06%)
Jan 18, 2024 10.07 10.21 9.950 10.20 198,924 +0.16(+1.59%)
Jan 17, 2024 10.06 10.14 9.920 10.04 220,591 -0.22(-2.14%)
Jan 16, 2024 10.27 10.40 10.09 10.26 386,841 -0.14(-1.35%)
Jan 12, 2024 10.31 10.60 10.31 10.40 257,033 +0.23(+2.26%)
Jan 11, 2024 10.01 10.19 9.760 10.17 321,764 +0.15(+1.50%)
Jan 10, 2024 9.690 10.03 9.690 10.02 218,870 +0.34(+3.51%)
Jan 09, 2024 9.560 9.755 9.250 9.680 333,505 -0.08(-0.82%)
Jan 08, 2024 9.520 9.770 9.342 9.760 393,793 +0.23(+2.41%)
Jan 05, 2024 9.890 9.890 9.350 9.530 478,641 -0.12(-1.24%)
Jan 04, 2024 10.31 10.38 9.640 9.650 342,153 -0.68(-6.58%)
Jan 03, 2024 10.52 10.62 10.31 10.33 350,737 -0.24(-2.27%)
Jan 02, 2024 10.61 10.88 10.27 10.57 395,416 -0.15(-1.40%)
Dec 29, 2023 10.86 10.86 10.59 10.72 255,725 -0.08(-0.74%)
Dec 28, 2023 10.79 10.86 10.65 10.80 228,796 -0.06(-0.55%)
Dec 27, 2023 11.10 11.10 10.76 10.86 249,608 -0.23(-2.07%)
Dec 26, 2023 11.24 11.43 11.04 11.09 306,607 -0.18(-1.60%)
Dec 22, 2023 11.23 11.39 11.11 11.27 812,898 +0.04(+0.36%)
Dec 21, 2023 11.18 11.25 11.00 11.23 258,455 +0.19(+1.72%)
Dec 20, 2023 11.71 11.71 10.98 11.04 715,512 -0.73(-6.20%)
Dec 19, 2023 11.52 11.77 11.30 11.77 683,215 +0.32(+2.79%)
Dec 18, 2023 11.17 11.75 11.08 11.45 1,177,976 +0.45(+4.09%)
Dec 15, 2023 10.31 11.03 10.19 11.00 8,348,857 +0.81(+7.95%)
Dec 14, 2023 10.22 10.53 9.910 10.19 759,982 +0.13(+1.29%)
Dec 13, 2023 9.640 10.07 9.415 10.06 573,063 +0.41(+4.25%)
Dec 12, 2023 10.42 10.42 9.360 9.650 1,008,780 -0.85(-8.10%)
Dec 11, 2023 10.15 10.52 9.992 10.50 905,165 +0.35(+3.45%)
Dec 08, 2023 9.870 10.18 9.800 10.15 908,173 +0.31(+3.15%)
Dec 07, 2023 9.800 9.860 9.600 9.840 585,219 +0.09(+0.92%)
Dec 06, 2023 10.08 10.11 9.720 9.750 706,830 -0.25(-2.50%)
Dec 05, 2023 10.08 10.10 9.760 10.00 553,249 -0.05(-0.50%)
Dec 04, 2023 10.00 10.12 9.730 10.05 1,261,247 -0.19(-1.86%)
Dec 01, 2023 10.00 10.36 9.950 10.24 546,615 +0.21(+2.09%)
Nov 30, 2023 10.00 10.27 9.970 10.03 703,047 -0.04(-0.40%)
Nov 29, 2023 10.03 10.10 9.950 10.07 547,303 +0.13(+1.31%)
Nov 28, 2023 10.03 10.13 9.930 9.940 400,555 -0.13(-1.29%)
Nov 27, 2023 10.10 10.30 10.06 10.07 318,900 -0.12(-1.18%)
Nov 24, 2023 10.03 10.19 10.03 10.19 172,704 +0.16(+1.60%)
Nov 22, 2023 10.14 10.19 10.02 10.03 299,444 +0.00(+0.00%)
Nov 21, 2023 10.06 10.20 9.970 10.03 409,427 -0.12(-1.18%)
Nov 20, 2023 10.10 10.21 10.04 10.15 227,278 +0.09(+0.89%)
Nov 17, 2023 10.33 10.33 9.975 10.06 670,643 -0.18(-1.76%)
Nov 16, 2023 10.16 10.29 10.12 10.24 238,094 -0.06(-0.58%)
Nov 15, 2023 10.51 10.65 10.19 10.30 429,485 -0.19(-1.81%)
Nov 14, 2023 10.25 10.54 10.06 10.49 696,459 +0.52(+5.22%)
Nov 13, 2023 10.31 10.45 9.850 9.970 814,828 +0.45(+4.73%)
Nov 10, 2023 9.230 9.780 9.050 9.520 1,093,456 +0.26(+2.81%)
Nov 09, 2023 9.310 10.38 9.080 9.260 568,102 +0.80(+9.46%)
Nov 08, 2023 8.500 8.500 8.255 8.460 237,601 +0.02(+0.24%)
Nov 07, 2023 8.480 8.590 8.352 8.440 254,514 +0.02(+0.24%)
Nov 06, 2023 8.430 8.430 8.060 8.420 351,452 +0.01(+0.12%)
Nov 03, 2023 8.290 8.550 8.290 8.410 242,230 +0.27(+3.32%)
Nov 02, 2023 7.940 8.200 7.930 8.140 290,362 +0.36(+4.63%)
Nov 01, 2023 7.890 7.890 7.720 7.780 245,635 -0.12(-1.52%)
Oct 31, 2023 7.860 8.000 7.800 7.900 184,780 +0.09(+1.15%)
Oct 30, 2023 7.770 7.880 7.640 7.810 248,403 +0.10(+1.30%)
Oct 27, 2023 7.880 7.980 7.680 7.710 237,780 -0.14(-1.78%)
Oct 26, 2023 8.190 8.190 7.780 7.850 285,581 -0.34(-4.15%)
Oct 25, 2023 8.750 8.770 8.130 8.190 201,304 -0.63(-7.14%)
Oct 24, 2023 9.120 9.250 8.770 8.820 171,187 -0.17(-1.89%)
Oct 23, 2023 8.980 9.140 8.925 8.990 198,649 -0.03(-0.33%)
Oct 20, 2023 9.150 9.190 8.870 9.020 208,981 -0.11(-1.20%)
Oct 19, 2023 9.340 9.490 9.090 9.130 156,189 -0.24(-2.56%)
Oct 18, 2023 9.560 9.690 9.340 9.370 135,941 -0.25(-2.60%)
Oct 17, 2023 9.330 9.770 9.330 9.620 302,766 +0.20(+2.12%)
Oct 16, 2023 9.100 9.460 9.040 9.420 400,676 +0.39(+4.32%)
Oct 13, 2023 9.590 9.650 9.000 9.030 329,459 -0.61(-6.33%)
Oct 12, 2023 10.08 10.16 9.550 9.640 347,872 -0.42(-4.17%)
Oct 11, 2023 10.38 10.43 10.04 10.06 274,449 -0.28(-2.71%)
Oct 10, 2023 10.47 10.53 10.27 10.34 377,332 -0.08(-0.77%)
Oct 09, 2023 10.61 10.61 10.34 10.42 426,289 -0.22(-2.07%)
Oct 06, 2023 10.46 10.73 10.34 10.64 460,666 +0.16(+1.53%)
Oct 05, 2023 10.78 10.85 10.43 10.48 470,996 -0.31(-2.87%)
Oct 04, 2023 10.87 10.93 10.70 10.79 445,475 -0.06(-0.55%)
Oct 03, 2023 10.86 11.05 10.84 10.85 429,487 -0.04(-0.37%)
Oct 02, 2023 10.72 10.92 10.67 10.89 361,007 +0.14(+1.30%)
Sep 29, 2023 10.97 11.00 10.72 10.75 315,529 -0.09(-0.83%)
Sep 28, 2023 10.73 10.88 10.67 10.84 337,663 +0.10(+0.93%)
Sep 27, 2023 10.73 10.92 10.72 10.74 209,779 +0.07(+0.66%)
Sep 26, 2023 11.03 11.10 10.65 10.67 317,035 -0.41(-3.70%)
Sep 25, 2023 11.03 11.13 11.05 11.08 184,345 -0.01(-0.09%)
Sep 22, 2023 11.10 11.23 11.07 11.09 244,823 +0.01(+0.09%)
Sep 21, 2023 11.16 11.32 11.06 11.08 336,054 -0.17(-1.51%)
Sep 20, 2023 11.30 11.43 11.24 11.25 120,194 -0.01(-0.09%)
Sep 19, 2023 11.27 11.43 11.21 11.26 205,535 -0.03(-0.27%)
Sep 18, 2023 11.37 11.42 11.24 11.29 158,989 -0.11(-0.96%)
Sep 15, 2023 11.45 11.50 11.28 11.40 763,987 -0.15(-1.30%)
Sep 14, 2023 11.49 11.64 11.39 11.55 248,063 +0.19(+1.67%)
Sep 13, 2023 11.39 11.47 11.32 11.36 269,463 -0.04(-0.35%)
Sep 12, 2023 11.44 11.53 11.39 11.40 223,252 -0.07(-0.61%)
Sep 11, 2023 11.57 11.87 11.44 11.47 258,999 -0.04(-0.35%)
Sep 08, 2023 11.59 11.65 11.45 11.51 170,578 -0.03(-0.26%)
Sep 07, 2023 11.67 11.80 11.51 11.54 277,147 -0.17(-1.45%)
Sep 06, 2023 12.12 12.26 11.59 11.71 263,527 -0.39(-3.22%)
Sep 05, 2023 12.00 12.18 11.80 12.10 245,971 -0.07(-0.58%)
Sep 01, 2023 12.27 12.46 12.14 12.17 174,251 -0.08(-0.65%)
Aug 31, 2023 12.33 12.46 12.18 12.25 225,325 -0.01(-0.08%)
Aug 30, 2023 11.99 12.27 11.88 12.26 213,886 +0.48(+4.07%)
Aug 29, 2023 11.60 11.84 11.34 11.78 142,634 +0.18(+1.55%)
Aug 28, 2023 11.61 11.80 11.00 11.60 107,257 +0.02(+0.17%)
Aug 25, 2023 11.45 11.65 11.29 11.58 142,270 +0.11(+0.96%)
Aug 24, 2023 11.56 11.57 11.39 11.47 363,279 -0.08(-0.69%)
Aug 23, 2023 11.41 11.64 11.34 11.55 210,424 +0.15(+1.32%)
Aug 22, 2023 11.29 11.49 11.14 11.40 114,982 +0.15(+1.33%)
Aug 21, 2023 11.24 11.41 11.13 11.25 264,235 +0.01(+0.09%)
Aug 18, 2023 11.10 11.51 10.95 11.24 306,860 -0.01(-0.09%)
Aug 17, 2023 11.37 11.41 11.11 11.25 340,740 -0.13(-1.14%)
Aug 16, 2023 11.17 11.60 11.13 11.38 288,397 +0.11(+0.98%)
Aug 15, 2023 11.38 11.65 11.23 11.27 285,703 -0.17(-1.49%)
Aug 14, 2023 10.80 11.65 10.79 11.44 355,694 +0.71(+6.57%)
Aug 11, 2023 10.65 10.91 10.65 10.73 329,511 -0.01(-0.05%)
Aug 10, 2023 9.970 11.19 9.760 10.74 1,008,133 -2.59(-19.43%)
Aug 09, 2023 13.54 13.64 13.22 13.33 176,653 -0.18(-1.33%)
Aug 08, 2023 13.41 13.71 13.27 13.51 231,466 -0.10(-0.73%)
Aug 07, 2023 13.47 13.63 13.00 13.61 144,430 +0.21(+1.57%)
Aug 04, 2023 13.31 13.74 13.23 13.40 244,481 +0.04(+0.30%)
Aug 03, 2023 13.64 13.64 12.88 13.36 126,750 -0.36(-2.62%)
Aug 02, 2023 13.88 14.38 13.54 13.72 100,279 -0.37(-2.63%)
Aug 01, 2023 13.70 14.31 13.70 14.09 143,603 +0.35(+2.55%)
Jul 31, 2023 13.68 13.97 13.57 13.74 184,911 +0.11(+0.81%)
Jul 28, 2023 14.03 14.12 13.59 13.63 165,852 -0.26(-1.87%)
Jul 27, 2023 14.25 14.31 13.85 13.89 84,899 -0.25(-1.77%)
Jul 26, 2023 13.81 14.22 13.71 14.14 91,626 +0.24(+1.73%)
Jul 25, 2023 13.74 14.06 13.74 13.90 75,768 +0.14(+1.02%)
Jul 24, 2023 13.96 14.03 13.69 13.76 60,412 -0.22(-1.57%)
Jul 21, 2023 13.96 14.30 13.87 13.98 179,215 +0.19(+1.38%)
Jul 20, 2023 13.91 14.13 13.56 13.79 132,104 -0.16(-1.15%)
Jul 19, 2023 14.24 14.43 13.93 13.95 107,907 -0.22(-1.55%)
Jul 18, 2023 14.27 14.39 13.97 14.17 132,480 -0.02(-0.14%)
Jul 17, 2023 14.05 14.28 13.95 14.19 200,608 +0.14(+1.00%)
Jul 14, 2023 14.44 14.48 14.02 14.05 103,718 -0.46(-3.17%)
Jul 13, 2023 14.25 14.56 14.25 14.51 89,120 +0.23(+1.61%)
Jul 12, 2023 14.54 14.63 14.26 14.28 114,189 +0.04(+0.28%)
Jul 11, 2023 14.39 14.39 14.06 14.24 80,599 -0.05(-0.35%)
Jul 10, 2023 13.76 14.31 13.76 14.29 97,587 +0.46(+3.33%)
Jul 07, 2023 13.81 14.11 13.81 13.83 155,044 +0.07(+0.51%)
Jul 06, 2023 14.06 14.06 13.62 13.76 170,775 -0.48(-3.37%)
Jul 05, 2023 14.88 14.88 14.19 14.24 206,503 -0.72(-4.81%)
Jul 03, 2023 14.72 15.08 14.61 14.96 128,961 +0.12(+0.81%)
Jun 30, 2023 15.00 15.18 14.70 14.84 173,241 -0.05(-0.34%)
Jun 29, 2023 14.45 14.90 14.43 14.89 165,830 +0.48(+3.33%)
Jun 28, 2023 14.25 14.72 14.09 14.41 146,460 +0.16(+1.12%)
Jun 27, 2023 14.27 14.43 14.00 14.25 217,379 +0.01(+0.07%)
Jun 26, 2023 14.78 15.11 14.20 14.24 247,304 -0.60(-4.04%)
Jun 23, 2023 14.93 15.08 14.73 14.84 987,198 -0.31(-2.05%)
Jun 22, 2023 15.22 15.36 15.06 15.15 139,565 -0.16(-1.05%)
Jun 21, 2023 15.24 15.41 14.87 15.31 151,352 -0.06(-0.39%)
Jun 20, 2023 16.61 16.69 15.34 15.37 153,471 -1.27(-7.63%)
Jun 16, 2023 17.03 17.20 16.62 16.64 1,092,768 -0.19(-1.13%)
Jun 15, 2023 16.80 17.09 16.63 16.83 275,009 -0.02(-0.12%)
Jun 14, 2023 16.81 17.13 16.64 16.85 295,201 +0.06(+0.36%)
Jun 13, 2023 17.13 17.20 16.76 16.79 345,899 -0.16(-0.94%)
Jun 12, 2023 15.81 16.98 15.81 16.95 337,975 +1.24(+7.89%)
Jun 09, 2023 15.90 16.10 15.60 15.71 167,348 -0.19(-1.19%)
Jun 08, 2023 16.13 16.24 15.66 15.90 135,484 -0.27(-1.67%)
Jun 07, 2023 16.20 16.52 16.11 16.17 197,810 +0.10(+0.62%)
Jun 06, 2023 15.49 16.14 15.23 16.07 219,596 +0.46(+2.95%)
Jun 05, 2023 15.28 15.61 14.99 15.61 162,789 +0.13(+0.84%)
Jun 02, 2023 14.80 15.50 14.76 15.48 187,847 +0.65(+4.38%)
Jun 01, 2023 14.91 14.93 14.41 14.83 184,259 -0.31(-2.05%)
May 31, 2023 14.45 15.35 14.45 15.14 895,470 +0.55(+3.77%)
May 30, 2023 14.90 15.66 14.55 14.59 147,912 -0.15(-1.02%)
May 26, 2023 14.70 15.19 14.70 14.74 219,678 -0.01(-0.07%)
May 25, 2023 14.91 15.15 14.62 14.75 167,261 -0.12(-0.81%)
May 24, 2023 14.58 15.00 14.51 14.87 352,775 +0.20(+1.36%)
May 23, 2023 14.60 14.89 14.56 14.67 202,132 +0.04(+0.27%)
May 22, 2023 14.16 14.79 13.97 14.63 182,917 +0.51(+3.61%)
May 19, 2023 14.10 14.16 13.87 14.12 132,502 +0.17(+1.22%)
May 18, 2023 13.78 14.00 13.68 13.95 154,822 +0.13(+0.94%)
May 17, 2023 13.60 13.88 13.49 13.82 183,203 +0.28(+2.07%)
May 16, 2023 13.71 13.82 13.44 13.54 184,681 -0.25(-1.81%)
May 15, 2023 14.10 14.51 13.73 13.79 257,688 -0.39(-2.75%)
May 12, 2023 14.38 14.39 13.96 14.18 933,578 -0.19(-1.32%)
May 11, 2023 14.38 14.55 13.92 14.37 302,108 -0.11(-0.76%)
May 10, 2023 14.19 14.76 14.00 14.48 336,041 +0.51(+3.65%)
May 09, 2023 13.57 14.06 13.57 13.97 317,481 +0.25(+1.82%)
May 08, 2023 13.33 13.77 13.18 13.72 382,448 +0.50(+3.78%)
May 05, 2023 11.65 13.36 10.74 13.22 560,532 +0.28(+2.16%)
May 04, 2023 13.39 13.39 12.88 12.94 269,543 -0.32(-2.41%)
May 03, 2023 14.28 14.45 13.20 13.26 211,541 -0.94(-6.62%)
May 02, 2023 14.75 14.77 14.11 14.20 235,818 -0.53(-3.60%)
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.