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

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

12.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2020 5.650 5.680 5.443 5.540 76,433 -0.14(-2.46%)
Apr 29, 2020 5.660 5.750 5.480 5.680 133,159 +0.13(+2.34%)
Apr 28, 2020 5.700 5.750 5.500 5.550 76,610 -0.26(-4.48%)
Apr 27, 2020 6.000 6.261 5.810 5.810 42,243 -0.21(-3.49%)
Apr 24, 2020 6.110 6.150 6.020 6.020 25,500 -0.09(-1.47%)
Apr 23, 2020 6.100 6.160 6.000 6.110 40,577 -0.04(-0.65%)
Apr 22, 2020 6.110 6.270 6.030 6.150 191,450 +0.00(+0.00%)
Apr 21, 2020 6.510 6.510 6.150 6.150 198,733 -0.66(-9.69%)
Apr 20, 2020 7.100 7.170 6.800 6.810 585,049 -0.44(-6.07%)
Apr 17, 2020 7.230 7.320 7.000 7.250 48,700 +0.02(+0.28%)
Apr 16, 2020 7.410 7.410 7.010 7.230 28,721 -0.02(-0.28%)
Apr 15, 2020 7.250 7.400 7.235 7.250 35,968 +0.02(+0.28%)
Apr 14, 2020 7.320 7.330 7.140 7.230 104,282 -0.09(-1.23%)
Apr 13, 2020 7.350 7.440 7.200 7.320 95,768 -0.03(-0.41%)
Apr 09, 2020 7.030 7.568 7.030 7.350 218,800 +0.48(+6.99%)
Apr 08, 2020 6.520 6.940 6.500 6.870 33,365 +0.58(+9.22%)
Apr 07, 2020 6.220 6.340 6.100 6.290 44,007 +0.19(+3.11%)
Apr 06, 2020 6.260 6.260 6.100 6.100 28,572 -0.14(-2.24%)
Apr 03, 2020 6.460 6.460 6.195 6.240 24,600 -0.14(-2.19%)
Apr 02, 2020 6.730 6.730 6.210 6.380 51,166 +0.09(+1.43%)
Apr 01, 2020 6.390 6.500 6.260 6.290 61,277 -0.10(-1.56%)
Mar 31, 2020 6.350 7.040 6.010 6.390 305,762 +0.58(+10.08%)
Mar 30, 2020 5.400 5.860 5.400 5.805 160,279 +0.40(+7.50%)
Mar 27, 2020 5.570 5.650 5.310 5.400 94,600 +0.01(+0.19%)
Mar 26, 2020 5.060 5.470 5.010 5.390 160,757 +0.36(+7.16%)
Mar 25, 2020 5.250 5.250 5.010 5.030 61,632 -0.34(-6.33%)
Mar 24, 2020 5.900 5.900 5.320 5.370 57,967 -0.37(-6.45%)
Mar 23, 2020 5.530 5.780 5.410 5.740 22,390 -0.08(-1.37%)
Mar 20, 2020 5.570 5.900 5.570 5.820 31,900 +0.26(+4.68%)
Mar 19, 2020 5.240 5.890 5.170 5.560 133,841 +0.17(+3.15%)
Mar 18, 2020 6.100 6.100 5.120 5.390 193,274 -0.67(-11.06%)
Mar 17, 2020 6.200 6.210 6.000 6.060 63,585 -0.04(-0.66%)
Mar 16, 2020 6.510 6.510 6.000 6.100 102,819 -0.74(-10.82%)
Mar 13, 2020 7.000 7.000 6.780 6.840 178,100 -0.07(-1.01%)
Mar 12, 2020 7.230 7.230 6.870 6.910 119,194 -0.59(-7.87%)
Mar 11, 2020 7.500 7.620 7.467 7.500 61,974 -0.31(-3.97%)
Mar 10, 2020 7.870 7.930 7.700 7.810 40,096 +0.31(+4.13%)
Mar 09, 2020 7.740 7.790 7.410 7.500 74,716 -0.75(-9.09%)
Mar 06, 2020 8.450 8.450 8.200 8.250 81,100 -0.12(-1.43%)
Mar 05, 2020 8.510 8.660 8.363 8.370 92,829 +0.06(+0.72%)
Mar 04, 2020 8.250 8.350 8.180 8.310 138,748 +0.21(+2.59%)
Mar 03, 2020 8.130 8.140 8.030 8.100 44,510 +0.19(+2.40%)
Mar 02, 2020 8.090 8.090 7.700 7.910 148,018 -0.28(-3.42%)
Feb 28, 2020 8.350 8.350 8.136 8.190 211,600 -0.11(-1.33%)
Feb 27, 2020 8.300 8.360 8.200 8.300 153,093 +0.12(+1.47%)
Feb 26, 2020 8.260 8.280 8.150 8.180 124,308 -0.04(-0.49%)
Feb 25, 2020 8.150 8.290 8.100 8.220 87,882 -0.15(-1.79%)
Feb 24, 2020 8.700 8.700 8.370 8.370 118,588 -0.64(-7.10%)
Feb 21, 2020 9.010 9.100 8.880 9.010 104,800 -0.02(-0.22%)
Feb 20, 2020 9.120 9.140 9.030 9.030 150,761 -0.07(-0.77%)
Feb 19, 2020 9.250 9.340 9.100 9.100 280,261 -0.17(-1.83%)
Feb 18, 2020 9.240 9.380 9.140 9.270 259,531 +0.04(+0.49%)
Feb 14, 2020 9.160 9.300 9.130 9.225 109,200 +0.08(+0.93%)
Feb 13, 2020 9.090 9.228 9.070 9.140 63,653 -0.26(-2.77%)
Feb 12, 2020 9.470 10.02 9.400 9.400 155,677 +0.10(+1.08%)
Feb 11, 2020 9.100 9.420 9.100 9.300 64,981 +0.50(+5.68%)
Feb 10, 2020 9.250 9.250 8.632 8.800 81,197 -0.42(-4.61%)
Feb 07, 2020 9.250 9.290 9.190 9.225 54,000 -0.22(-2.38%)
Feb 06, 2020 9.490 10.04 9.250 9.450 173,243 -0.10(-1.05%)
Feb 05, 2020 9.400 9.670 9.400 9.550 40,268 +0.20(+2.14%)
Feb 04, 2020 9.210 9.500 9.200 9.350 44,673 +0.06(+0.61%)
Feb 03, 2020 9.840 10.24 9.120 9.293 47,918 -0.53(-5.36%)
Jan 31, 2020 9.850 9.907 9.530 9.819 18,700 +0.27(+2.82%)
Jan 30, 2020 10.04 10.04 9.500 9.550 48,692 -0.54(-5.31%)
Jan 29, 2020 10.17 10.17 10.05 10.09 11,424 -0.19(-1.89%)
Jan 28, 2020 10.58 10.62 10.22 10.28 47,469 -0.16(-1.53%)
Jan 27, 2020 10.55 10.55 10.35 10.44 33,754 -0.70(-6.24%)
Jan 24, 2020 11.21 11.23 11.03 11.13 12,200 +0.09(+0.81%)
Jan 23, 2020 11.05 11.09 11.03 11.04 21,815 +0.01(+0.12%)
Jan 22, 2020 10.91 11.09 10.85 11.03 30,035 -0.34(-2.98%)
Jan 21, 2020 11.50 11.50 11.17 11.37 18,765 -0.74(-6.07%)
Jan 17, 2020 12.39 12.39 12.01 12.11 9,100 -0.53(-4.16%)
Jan 16, 2020 13.01 13.01 12.62 12.63 5,919 -0.72(-5.39%)
Jan 15, 2020 13.61 13.66 13.35 13.35 9,055 -0.31(-2.31%)
Jan 14, 2020 13.31 13.76 13.00 13.66 8,678 +0.67(+5.16%)
Jan 13, 2020 12.98 13.02 12.75 12.99 7,020 -0.85(-6.14%)
Jan 10, 2020 13.81 13.85 13.75 13.85 2,900 +0.54(+4.02%)
Jan 09, 2020 13.15 13.36 13.15 13.31 3,001 -0.34(-2.53%)
Jan 08, 2020 13.30 13.76 13.20 13.65 7,670 +1.76(+14.80%)
Jan 07, 2020 11.99 11.99 11.89 11.89 3,237 -0.03(-0.21%)
Jan 06, 2020 11.90 11.94 11.90 11.92 3,858 -1.13(-8.66%)
Jan 03, 2020 12.99 13.05 12.98 13.05 8,200 -0.91(-6.52%)
Jan 02, 2020 14.95 14.95 13.86 13.96 3,966 -1.49(-9.64%)
Dec 31, 2019 15.11 15.45 15.11 15.45 400 +0.35(+2.32%)
Dec 30, 2019 15.10 15.10 15.10 15.10 1,210 -0.19(-1.24%)
Dec 27, 2019 15.29 15.29 15.29 15.29 100 -0.08(-0.55%)
Dec 26, 2019 15.37 15.37 15.37 15.37 160 +0.03(+0.19%)
Dec 24, 2019 15.35 15.35 15.35 15.35 100 +0.01(+0.07%)
Dec 23, 2019 15.23 15.34 15.23 15.34 322 +0.11(+0.72%)
Dec 20, 2019 15.15 15.25 15.15 15.22 1,000 -0.10(-0.65%)
Dec 19, 2019 15.36 15.44 15.32 15.32 11,554 -0.36(-2.30%)
Dec 18, 2019 15.75 15.75 15.52 15.69 791 -0.44(-2.70%)
Dec 17, 2019 16.20 16.20 16.12 16.12 651 -0.55(-3.33%)
Dec 16, 2019 16.50 16.68 16.48 16.68 2,108 -0.32(-1.88%)
Dec 13, 2019 16.84 17.00 16.84 17.00 900 +0.16(+0.92%)
Dec 12, 2019 16.72 16.84 16.72 16.84 576 -0.50(-2.86%)
Dec 11, 2019 17.40 17.40 17.16 17.34 2,546 -0.40(-2.28%)
Dec 10, 2019 17.60 17.77 17.51 17.74 4,573 -0.16(-0.89%)
Dec 09, 2019 17.98 17.98 17.83 17.90 430 -0.30(-1.68%)
Dec 06, 2019 18.14 18.20 18.13 18.20 400 +0.31(+1.76%)
Dec 05, 2019 17.89 17.89 17.89 17.89 20 -0.09(-0.47%)
Dec 04, 2019 17.81 18.08 17.80 17.98 1,422 -0.34(-1.86%)
Dec 03, 2019 18.35 18.35 18.20 18.32 816 -0.74(-3.88%)
Dec 02, 2019 19.06 19.10 19.05 19.05 472 +0.73(+3.96%)
Nov 29, 2019 18.21 18.34 18.21 18.33 1,900 +0.27(+1.52%)
Nov 27, 2019 18.10 18.10 18.05 18.05 300 -0.31(-1.67%)
Nov 26, 2019 18.45 18.45 18.34 18.36 8,496 +0.56(+3.13%)
Nov 25, 2019 17.92 17.92 17.80 17.80 1,050 +0.71(+4.15%)
Nov 22, 2019 17.09 17.09 17.09 17.09 100 +0.42(+2.55%)
Nov 21, 2019 16.53 16.67 16.53 16.67 5,498 +0.14(+0.85%)
Nov 20, 2019 16.41 16.53 16.39 16.53 1,327 +0.18(+1.07%)
Nov 19, 2019 16.36 16.36 16.36 16.36 0 -0.23(-1.39%)
Nov 18, 2019 16.77 16.93 16.59 16.59 1,359 -0.19(-1.13%)
Nov 15, 2019 16.79 16.79 16.77 16.77 4,000 +0.19(+1.15%)
Nov 14, 2019 16.46 16.59 16.46 16.59 9,393 -0.12(-0.75%)
Nov 13, 2019 16.87 16.92 16.62 16.71 1,287 -0.27(-1.56%)
Nov 12, 2019 16.98 16.98 16.98 16.98 48 +0.43(+2.60%)
Nov 11, 2019 16.63 16.74 16.55 16.55 294 +0.30(+1.85%)
Nov 08, 2019 16.30 16.30 16.17 16.25 400 -0.05(-0.34%)
Nov 07, 2019 16.42 16.42 15.86 16.30 4,011 -0.47(-2.83%)
Nov 06, 2019 16.64 16.94 16.41 16.77 21,327 -0.83(-4.69%)
Nov 05, 2019 17.87 17.87 17.60 17.60 588 -0.45(-2.49%)
Nov 04, 2019 18.50 18.60 18.05 18.05 2,801 -0.07(-0.39%)
Nov 01, 2019 18.05 18.17 18.03 18.12 3,000 +0.09(+0.50%)
Oct 31, 2019 18.04 18.06 18.02 18.03 4,050 -0.52(-2.78%)
Oct 30, 2019 19.09 19.09 18.48 18.55 2,589 -0.88(-4.51%)
Oct 29, 2019 19.36 19.46 19.36 19.42 1,400 -0.36(-1.84%)
Oct 28, 2019 20.00 20.00 19.79 19.79 207 -0.03(-0.15%)
Oct 25, 2019 19.82 19.82 19.82 19.82 100 -0.02(-0.13%)
Oct 24, 2019 19.93 19.95 19.84 19.84 305 +0.54(+2.82%)
Oct 23, 2019 18.97 19.30 18.97 19.30 2,617 +0.24(+1.26%)
Oct 22, 2019 19.03 19.06 19.03 19.05 285 -0.43(-2.23%)
Oct 21, 2019 20.06 20.06 19.41 19.49 8,636 -0.99(-4.83%)
Oct 18, 2019 20.61 20.61 20.41 20.48 1,800 +0.28(+1.39%)
Oct 17, 2019 20.13 20.20 20.05 20.20 1,200 +0.12(+0.62%)
Oct 16, 2019 20.53 20.53 20.07 20.07 3,279 -0.81(-3.88%)
Oct 15, 2019 20.56 20.99 20.56 20.89 4,730 -0.02(-0.12%)
Oct 14, 2019 20.89 20.93 20.63 20.91 3,026 -0.29(-1.34%)
Oct 11, 2019 21.33 21.33 20.70 21.20 2,400 -0.30(-1.40%)
Oct 10, 2019 21.79 21.80 21.50 21.50 1,148 -0.42(-1.90%)
Oct 09, 2019 22.00 22.19 21.72 21.91 9,174 +0.42(+1.96%)
Oct 08, 2019 21.25 21.53 21.24 21.49 2,548 +0.85(+4.12%)
Oct 07, 2019 20.55 20.72 20.46 20.64 8,165 +0.23(+1.15%)
Oct 04, 2019 20.44 20.44 20.25 20.41 1,400 +1.03(+5.32%)
Oct 03, 2019 19.38 19.42 19.37 19.37 2,280 -0.74(-3.69%)
Oct 02, 2019 20.14 20.19 20.12 20.12 1,301 +0.24(+1.21%)
Oct 01, 2019 19.83 19.88 19.83 19.88 325 +0.16(+0.84%)
Sep 30, 2019 19.61 19.76 19.60 19.71 5,374 +0.79(+4.15%)
Sep 27, 2019 18.89 18.93 18.81 18.93 3,500 +0.21(+1.12%)
Sep 26, 2019 19.16 19.16 18.67 18.71 9,155 -0.80(-4.12%)
Sep 25, 2019 20.17 20.17 19.52 19.52 2,402 -1.05(-5.11%)
Sep 24, 2019 21.27 21.27 20.50 20.57 4,321 -0.29(-1.39%)
Sep 23, 2019 20.70 20.99 20.50 20.86 6,246 +0.85(+4.25%)
Sep 20, 2019 20.10 20.10 19.96 20.01 6,200 +0.50(+2.54%)
Sep 19, 2019 19.41 19.52 19.18 19.52 3,729 -0.13(-0.69%)
Sep 18, 2019 19.76 19.91 19.65 19.65 8,583 -0.76(-3.72%)
Sep 17, 2019 20.94 20.94 20.31 20.41 10,436 -0.86(-4.04%)
Sep 16, 2019 21.15 21.30 20.92 21.27 10,058 +0.16(+0.73%)
Sep 13, 2019 21.25 21.30 21.11 21.11 900 -0.08(-0.38%)
Sep 12, 2019 20.87 21.23 20.86 21.20 16,931 +0.39(+1.87%)
Sep 11, 2019 20.51 20.81 20.45 20.80 2,411 +0.47(+2.30%)
Sep 10, 2019 20.46 20.47 20.20 20.34 2,186 +0.15(+0.73%)
Sep 09, 2019 20.39 20.39 20.19 20.19 2,131 -0.26(-1.27%)
Sep 06, 2019 20.53 20.59 20.11 20.45 30,900 -0.14(-0.68%)
Sep 05, 2019 20.85 20.85 20.46 20.59 19,444 -0.48(-2.26%)
Sep 04, 2019 21.21 21.41 20.90 21.07 11,933 -0.52(-2.42%)
Sep 03, 2019 22.11 22.11 21.40 21.59 33,577 +0.45(+2.15%)
Aug 30, 2019 21.29 21.36 21.07 21.14 5,600 +0.73(+3.58%)
Aug 29, 2019 20.34 20.57 20.19 20.41 3,833 -0.00(-0.02%)
Aug 28, 2019 20.43 20.51 20.41 20.41 3,649 -0.03(-0.15%)
Aug 27, 2019 20.24 20.63 20.24 20.44 6,419 +0.89(+4.55%)
Aug 26, 2019 19.61 19.63 19.52 19.55 3,991 +0.02(+0.10%)
Aug 23, 2019 19.39 19.71 19.33 19.53 5,000 +0.07(+0.36%)
Aug 22, 2019 19.63 19.64 19.43 19.46 2,875 +0.54(+2.83%)
Aug 21, 2019 18.50 18.95 18.50 18.93 6,291 +0.83(+4.59%)
Aug 20, 2019 17.89 18.09 17.89 18.09 1,874 +0.34(+1.94%)
Aug 19, 2019 17.60 17.79 17.59 17.75 3,768 -0.43(-2.39%)
Aug 16, 2019 18.30 18.33 18.18 18.18 3,000 -0.14(-0.74%)
Aug 15, 2019 18.57 18.57 18.11 18.32 18,344 -0.08(-0.43%)
Aug 14, 2019 18.32 18.53 18.19 18.40 5,456 +0.48(+2.67%)
Aug 13, 2019 18.05 18.05 17.89 17.92 30,369 +0.85(+4.98%)
Aug 12, 2019 17.09 17.10 17.07 17.07 2,017 -0.01(-0.06%)
Aug 09, 2019 16.94 17.09 16.78 17.08 1,400 +0.94(+5.79%)
Aug 08, 2019 15.99 16.14 15.98 16.14 759 +0.56(+3.63%)
Aug 07, 2019 15.52 15.58 15.52 15.58 623 -0.17(-1.08%)
Aug 06, 2019 15.02 15.87 15.02 15.75 8,223 +1.07(+7.29%)
Aug 05, 2019 14.84 14.86 14.62 14.68 17,937 -0.89(-5.75%)
Aug 02, 2019 15.46 15.57 15.46 15.57 1,000 -0.36(-2.26%)
Aug 01, 2019 15.99 15.99 15.94 15.94 2,267 -0.19(-1.15%)
Jul 31, 2019 16.26 16.26 16.01 16.12 1,213 -0.07(-0.43%)
Jul 30, 2019 16.16 16.29 16.15 16.19 2,833 -0.20(-1.22%)
Jul 29, 2019 16.17 16.47 16.13 16.39 2,511 -0.20(-1.24%)
Jul 26, 2019 16.76 16.76 16.50 16.59 43,300 -0.31(-1.81%)
Jul 25, 2019 16.86 16.92 16.60 16.90 11,046 +0.55(+3.37%)
Jul 24, 2019 16.25 16.52 16.14 16.35 35,016 -0.71(-4.19%)
Jul 23, 2019 17.37 17.37 16.98 17.07 18,062 -0.92(-5.13%)
Jul 22, 2019 17.77 18.00 17.77 17.99 6,891 +0.42(+2.41%)
Jul 19, 2019 17.27 17.57 17.27 17.57 20,100 +0.37(+2.15%)
Jul 18, 2019 17.12 17.25 17.12 17.20 52,241 +0.22(+1.30%)
Jul 17, 2019 16.98 17.01 16.79 16.98 3,163 +0.40(+2.41%)
Jul 16, 2019 17.12 17.12 16.51 16.57 11,752 -0.55(-3.21%)
Jul 15, 2019 16.99 17.18 16.87 17.12 17,643 +0.52(+3.13%)
Jul 12, 2019 16.56 16.61 16.50 16.61 11,000 +0.30(+1.84%)
Jul 11, 2019 16.15 16.35 16.14 16.30 4,082 +0.53(+3.33%)
Jul 10, 2019 15.45 15.78 15.22 15.78 4,675 +0.00(+0.03%)
Jul 09, 2019 15.60 15.84 15.60 15.78 9,614 +0.71(+4.71%)
Jul 08, 2019 14.53 15.14 14.34 15.07 8,692 +0.17(+1.11%)
Jul 05, 2019 15.04 15.10 14.90 14.90 100,700 -0.12(-0.80%)
Jul 03, 2019 14.95 15.10 14.95 15.02 5,100 +0.72(+5.02%)
Jul 02, 2019 14.28 14.34 14.22 14.30 8,216 +0.88(+6.57%)
Jul 01, 2019 13.35 13.44 13.35 13.42 4,946 +0.27(+2.05%)
Jun 28, 2019 12.93 13.15 12.91 13.15 1,000 +0.22(+1.70%)
Jun 27, 2019 13.01 13.01 12.93 12.93 100 -0.06(-0.50%)
Jun 26, 2019 13.06 13.06 12.99 12.99 800 -0.01(-0.08%)
Jun 25, 2019 12.84 13.01 12.84 13.01 2,075 +0.04(+0.35%)
Jun 24, 2019 12.77 12.96 12.75 12.96 1,359 +0.27(+2.13%)
Jun 21, 2019 12.61 12.69 12.60 12.69 1,400 +0.29(+2.30%)
Jun 20, 2019 12.40 12.40 12.40 12.40 0 -0.04(-0.32%)
Jun 19, 2019 12.51 12.51 12.45 12.45 225 +0.06(+0.48%)
Jun 18, 2019 12.47 12.47 12.38 12.38 510 +0.02(+0.12%)
Jun 17, 2019 12.41 12.41 12.31 12.37 558 -0.02(-0.12%)
Jun 14, 2019 12.32 12.38 12.32 12.38 1,500 +0.30(+2.48%)
Jun 13, 2019 11.91 12.11 11.91 12.09 3,753 +0.23(+1.90%)
Jun 12, 2019 11.86 11.86 11.86 11.86 0 -0.15(-1.25%)
Jun 11, 2019 12.10 12.10 11.93 12.01 604 -0.08(-0.62%)
Jun 10, 2019 12.15 12.15 12.01 12.09 1,771 -0.21(-1.71%)
Jun 07, 2019 12.35 12.35 12.23 12.29 2,400 -0.13(-1.05%)
Jun 06, 2019 12.47 12.47 12.43 12.43 300 -0.07(-0.60%)
Jun 05, 2019 12.60 12.60 12.50 12.50 671 +0.01(+0.08%)
Jun 04, 2019 12.65 12.65 12.49 12.49 880 +0.04(+0.36%)
Jun 03, 2019 12.27 12.45 12.21 12.45 1,637 +0.20(+1.59%)
May 31, 2019 12.27 12.28 12.21 12.25 1,000 +0.07(+0.57%)
May 30, 2019 12.25 12.26 12.18 12.18 1,028 -0.34(-2.71%)
May 29, 2019 12.41 12.52 12.39 12.52 2,322 +0.15(+1.25%)
May 28, 2019 12.53 12.53 12.37 12.37 1,308 +0.16(+1.31%)
May 24, 2019 12.29 12.29 12.14 12.21 1,500 +0.11(+0.87%)
May 23, 2019 12.08 12.23 12.08 12.10 932 +0.05(+0.45%)
May 22, 2019 12.07 12.07 12.04 12.05 641 +0.08(+0.67%)
May 21, 2019 12.04 12.04 11.95 11.96 1,323 +0.13(+1.10%)
May 20, 2019 11.98 11.98 11.75 11.84 11,093 -0.19(-1.58%)
May 17, 2019 12.03 12.03 11.90 12.03 4,500 +0.19(+1.61%)
May 16, 2019 11.87 11.89 11.84 11.84 220 +0.04(+0.30%)
May 15, 2019 11.92 11.92 11.80 11.80 1,257 -0.38(-3.16%)
May 14, 2019 12.15 12.19 12.15 12.19 773 +0.07(+0.58%)
May 13, 2019 12.41 12.41 12.12 12.12 3,009 -0.13(-1.10%)
May 10, 2019 12.18 12.25 12.15 12.25 4,100 +0.40(+3.42%)
May 09, 2019 11.83 11.85 11.80 11.85 1,405 +0.06(+0.47%)
May 08, 2019 11.72 11.79 11.59 11.79 4,061 +0.68(+6.17%)
May 07, 2019 11.22 11.22 11.00 11.11 960 -0.11(-0.98%)
May 06, 2019 11.31 11.31 11.15 11.21 6,158 -1.04(-8.45%)
May 03, 2019 12.22 12.25 12.22 12.25 3,300 -0.03(-0.26%)
May 02, 2019 12.25 12.35 12.22 12.28 5,653 +0.03(+0.25%)
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.