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

American Axle & Manufacturing (NY: AXL )

7.620 -0.090 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2022 7.710 8.190 8.140 2,081,576 +0.29(+3.69%)
Jan 28, 2022 7.830 7.900 7.500 7.850 1,938,455 -0.01(-0.13%)
Jan 27, 2022 8.170 8.350 7.725 7.860 1,543,604 -0.20(-2.48%)
Jan 26, 2022 8.200 8.449 8.010 8.060 2,356,230 +0.11(+1.38%)
Jan 25, 2022 7.970 8.085 7.670 7.950 2,889,044 -0.24(-2.93%)
Jan 24, 2022 7.810 8.190 7.610 8.190 1,779,766 +0.15(+1.87%)
Jan 21, 2022 8.430 8.545 8.040 8.040 2,345,782 -0.49(-5.74%)
Jan 20, 2022 9.080 9.145 8.470 8.530 2,562,898 -0.58(-6.37%)
Jan 19, 2022 9.740 9.740 9.070 9.110 1,195,643 -0.52(-5.40%)
Jan 18, 2022 9.790 9.860 9.540 9.630 915,107 -0.31(-3.12%)
Jan 14, 2022 9.940 0 -0.15(-1.49%)
Jan 13, 2022 9.680 10.22 9.580 10.09 1,085,244 +0.45(+4.67%)
Jan 12, 2022 9.770 10.06 9.545 9.640 995,669 -0.07(-0.72%)
Jan 11, 2022 9.760 9.785 9.540 9.710 628,503 -0.11(-1.12%)
Jan 10, 2022 9.900 9.990 9.680 9.820 633,372 -0.12(-1.21%)
Jan 07, 2022 10.44 10.54 9.940 9.940 1,075,352 -0.42(-4.05%)
Jan 06, 2022 10.05 10.45 9.870 10.36 1,152,261 +0.34(+3.39%)
Jan 05, 2022 10.25 10.48 9.995 10.02 1,804,286 -0.14(-1.38%)
Jan 04, 2022 9.710 10.30 9.670 10.16 2,009,653 +0.59(+6.17%)
Jan 03, 2022 9.490 9.850 9.470 9.570 1,133,192 +0.24(+2.57%)
Dec 31, 2021 9.220 9.380 9.190 9.330 488,447 +0.11(+1.19%)
Dec 30, 2021 9.280 9.445 9.210 9.220 737,478 -0.05(-0.54%)
Dec 29, 2021 9.440 9.470 9.260 9.270 556,189 -0.15(-1.59%)
Dec 28, 2021 9.410 9.550 9.360 9.420 451,262 -0.04(-0.42%)
Dec 27, 2021 9.300 9.485 9.190 9.460 518,721 +0.12(+1.28%)
Dec 23, 2021 9.090 9.370 9.020 9.340 761,519 +0.33(+3.66%)
Dec 22, 2021 8.700 9.035 8.620 9.010 984,223 +0.29(+3.33%)
Dec 21, 2021 8.580 8.866 8.570 8.720 1,538,089 +0.30(+3.56%)
Dec 20, 2021 8.720 8.765 8.180 8.420 2,336,216 -0.52(-5.82%)
Dec 17, 2021 9.030 9.110 8.750 8.940 3,092,980 -0.17(-1.87%)
Dec 16, 2021 9.520 9.740 9.080 9.110 1,142,923 -0.34(-3.60%)
Dec 15, 2021 9.370 9.480 9.030 9.450 1,627,699 +0.05(+0.53%)
Dec 14, 2021 9.390 9.675 9.370 9.400 1,119,663 -0.11(-1.16%)
Dec 13, 2021 9.640 9.790 9.442 9.510 844,583 -0.25(-2.56%)
Dec 10, 2021 9.870 10.01 9.650 9.760 890,246 +0.01(+0.10%)
Dec 09, 2021 9.710 9.880 9.710 9.750 768,525 -0.10(-1.02%)
Dec 08, 2021 9.780 9.965 9.710 9.850 1,048,228 +0.17(+1.76%)
Dec 07, 2021 9.490 9.790 9.490 9.680 889,364 +0.26(+2.76%)
Dec 06, 2021 9.160 9.540 9.060 9.420 1,150,478 +0.41(+4.55%)
Dec 03, 2021 9.100 9.130 8.865 9.010 742,861 -0.01(-0.11%)
Dec 02, 2021 8.830 9.105 8.725 9.020 1,258,645 +0.31(+3.56%)
Dec 01, 2021 9.190 9.240 8.710 8.710 1,449,303 -0.15(-1.69%)
Nov 30, 2021 9.050 9.200 8.640 8.860 2,038,877 -0.34(-3.70%)
Nov 29, 2021 9.470 9.540 9.110 9.200 1,248,084 -0.16(-1.71%)
Nov 26, 2021 9.160 9.380 8.850 9.360 1,881,868 -0.37(-3.80%)
Nov 24, 2021 9.600 9.860 9.590 9.730 560,208 +0.00(+0.00%)
Nov 23, 2021 9.830 9.900 9.680 9.730 965,598 -0.04(-0.41%)
Nov 22, 2021 9.450 9.896 9.435 9.770 895,273 +0.34(+3.61%)
Nov 19, 2021 9.460 9.680 9.400 9.430 625,574 -0.19(-1.98%)
Nov 18, 2021 9.770 9.665 9.600 9.620 941,372 -0.15(-1.54%)
Nov 17, 2021 10.04 10.04 9.605 9.770 996,150 -0.15(-1.51%)
Nov 16, 2021 9.910 10.12 9.840 9.920 943,440 +0.08(+0.81%)
Nov 15, 2021 9.770 9.900 9.715 9.840 762,370 +0.11(+1.13%)
Nov 12, 2021 9.670 9.815 9.620 9.730 741,883 +0.07(+0.72%)
Nov 11, 2021 9.570 9.740 9.480 9.660 1,048,035 +0.17(+1.79%)
Nov 10, 2021 9.650 9.490 1,156,796 -0.18(-1.86%)
Nov 09, 2021 9.750 9.940 9.595 9.670 1,080,218 -0.08(-0.82%)
Nov 08, 2021 9.860 9.880 9.625 9.750 1,149,911 -0.07(-0.71%)
Nov 05, 2021 9.750 9.990 9.130 9.820 1,391,136 +0.26(+2.72%)
Nov 04, 2021 9.800 10.07 9.405 9.560 1,719,120 -0.29(-2.94%)
Nov 03, 2021 9.270 9.930 9.260 9.850 1,201,673 +0.49(+5.24%)
Nov 02, 2021 9.360 9.400 9.100 9.360 843,775 +0.00(+0.00%)
Nov 01, 2021 9.230 9.555 9.260 9.360 1,481,364 +0.28(+3.08%)
Oct 29, 2021 9.240 9.330 8.980 9.080 1,412,895 -0.19(-2.05%)
Oct 28, 2021 9.220 9.360 9.050 9.270 978,415 +0.18(+1.98%)
Oct 27, 2021 9.110 9.360 8.935 9.090 1,558,874 -0.19(-2.05%)
Oct 26, 2021 10.23 9.250 9.280 1,624,357 -0.95(-9.29%)
Oct 25, 2021 10.32 10.40 10.09 10.23 813,518 -0.03(-0.29%)
Oct 22, 2021 10.48 10.57 10.23 10.26 713,540 -0.18(-1.72%)
Oct 21, 2021 10.44 10.66 10.38 10.44 565,802 +0.07(+0.68%)
Oct 20, 2021 10.08 10.57 10.01 10.37 722,309 +0.09(+0.88%)
Oct 19, 2021 10.44 10.52 10.22 10.28 711,130 -0.15(-1.44%)
Oct 18, 2021 10.51 10.65 10.37 10.43 1,036,320 -0.18(-1.70%)
Oct 15, 2021 10.86 10.91 10.61 10.61 1,128,241 -0.04(-0.38%)
Oct 14, 2021 10.52 10.72 10.47 10.65 1,127,980 +0.19(+1.82%)
Oct 13, 2021 10.36 10.56 10.20 10.46 1,522,180 +0.01(+0.10%)
Oct 12, 2021 10.19 10.57 10.19 10.45 1,540,635 +0.34(+3.36%)
Oct 11, 2021 9.910 10.25 9.839 10.11 1,365,220 +0.22(+2.22%)
Oct 08, 2021 9.570 9.960 9.540 9.890 1,192,973 +0.38(+4.00%)
Oct 07, 2021 9.290 9.590 9.230 9.510 1,119,508 +0.36(+3.93%)
Oct 06, 2021 9.240 9.420 8.940 9.150 1,660,062 -0.27(-2.87%)
Oct 05, 2021 9.070 9.440 8.970 9.420 1,273,071 +0.33(+3.63%)
Oct 04, 2021 9.040 9.285 9.000 9.090 1,411,648 +0.17(+1.91%)
Oct 01, 2021 8.900 9.000 8.690 8.920 999,828 +0.11(+1.25%)
Sep 30, 2021 9.040 9.150 8.810 8.810 822,154 -0.31(-3.40%)
Sep 29, 2021 9.140 9.190 8.965 9.120 751,049 -0.02(-0.22%)
Sep 28, 2021 9.190 9.320 8.985 9.140 1,088,067 +0.06(+0.66%)
Sep 27, 2021 8.680 9.215 8.670 9.080 1,451,348 +0.39(+4.49%)
Sep 24, 2021 8.620 8.780 8.572 8.690 655,190 -0.04(-0.46%)
Sep 23, 2021 8.580 8.850 8.501 8.730 1,226,206 +0.31(+3.68%)
Sep 22, 2021 8.140 8.590 8.000 8.420 1,775,185 +0.46(+5.78%)
Sep 21, 2021 8.190 8.290 7.900 7.960 1,460,444 -0.19(-2.33%)
Sep 20, 2021 8.210 8.290 7.925 8.150 2,075,499 -0.49(-5.67%)
Sep 17, 2021 8.370 8.650 8.340 8.640 3,851,204 +0.28(+3.35%)
Sep 16, 2021 8.310 8.490 8.074 8.360 2,040,554 -0.09(-1.07%)
Sep 15, 2021 8.240 8.520 8.210 8.450 946,339 +0.21(+2.55%)
Sep 14, 2021 8.520 8.520 8.160 8.240 785,315 -0.18(-2.14%)
Sep 13, 2021 8.280 8.445 8.155 8.420 1,111,528 +0.31(+3.82%)
Sep 10, 2021 8.330 8.440 8.090 8.110 810,023 -0.15(-1.82%)
Sep 09, 2021 8.260 8.355 8.149 8.260 905,612 -0.05(-0.60%)
Sep 08, 2021 8.470 8.535 8.250 8.310 825,756 -0.26(-3.03%)
Sep 07, 2021 8.570 8.775 8.490 8.570 647,915 -0.07(-0.81%)
Sep 03, 2021 8.700 8.740 8.590 8.640 677,137 -0.05(-0.58%)
Sep 02, 2021 8.970 9.020 8.670 8.690 1,353,381 -0.27(-3.01%)
Sep 01, 2021 8.810 8.985 8.685 8.960 1,031,213 +0.09(+1.01%)
Aug 31, 2021 8.840 8.950 8.720 8.870 845,180 +0.03(+0.34%)
Aug 30, 2021 9.200 9.200 8.820 8.840 743,021 -0.33(-3.60%)
Aug 27, 2021 8.630 9.170 8.610 9.170 1,096,096 +0.52(+6.01%)
Aug 26, 2021 8.800 8.850 8.570 8.650 545,478 -0.17(-1.93%)
Aug 25, 2021 8.780 8.880 8.670 8.820 590,399 +0.07(+0.80%)
Aug 24, 2021 8.600 8.850 8.580 8.750 986,817 +0.25(+2.94%)
Aug 23, 2021 8.470 8.550 8.310 8.500 881,979 +0.08(+0.95%)
Aug 20, 2021 8.400 8.500 8.280 8.420 1,027,019 -0.06(-0.71%)
Aug 19, 2021 8.560 8.615 8.330 8.480 1,471,353 -0.34(-3.85%)
Aug 18, 2021 9.030 9.150 8.810 8.820 1,510,439 -0.28(-3.08%)
Aug 17, 2021 9.210 9.263 9.005 9.100 1,744,906 -0.32(-3.40%)
Aug 16, 2021 9.230 9.470 9.035 9.420 1,196,485 +0.06(+0.64%)
Aug 13, 2021 9.340 9.450 9.190 9.360 784,818 -0.03(-0.32%)
Aug 12, 2021 9.550 9.560 9.255 9.390 772,751 -0.10(-1.05%)
Aug 11, 2021 9.310 9.500 9.120 9.490 829,013 +0.09(+0.96%)
Aug 10, 2021 9.180 9.460 9.060 9.400 851,074 +0.27(+2.96%)
Aug 09, 2021 9.160 9.270 9.000 9.130 862,682 -0.16(-1.72%)
Aug 06, 2021 9.520 9.580 9.240 9.290 966,884 -0.09(-0.96%)
Aug 05, 2021 9.190 9.470 9.190 9.380 924,487 +0.17(+1.85%)
Aug 04, 2021 9.760 9.840 9.170 9.210 1,704,763 -0.68(-6.88%)
Aug 03, 2021 9.850 10.00 9.560 9.890 1,648,453 +0.17(+1.75%)
Aug 02, 2021 9.890 10.25 9.690 9.720 1,493,500 +0.03(+0.31%)
Jul 30, 2021 9.700 10.59 9.520 9.690 2,701,130 -0.09(-0.92%)
Jul 29, 2021 9.540 9.885 9.510 9.780 1,641,913 +0.47(+5.05%)
Jul 28, 2021 9.420 9.560 9.120 9.310 936,505 +0.07(+0.76%)
Jul 27, 2021 9.210 9.300 8.990 9.240 1,376,426 -0.20(-2.12%)
Jul 26, 2021 9.435 9.580 9.315 9.440 527,747 +0.07(+0.75%)
Jul 23, 2021 9.395 9.395 9.060 9.370 876,370 +0.15(+1.63%)
Jul 22, 2021 9.570 9.580 9.110 9.220 1,044,847 -0.48(-4.95%)
Jul 21, 2021 9.600 9.860 9.590 9.700 947,596 +0.29(+3.08%)
Jul 20, 2021 9.200 9.565 9.080 9.410 1,143,888 +0.33(+3.63%)
Jul 19, 2021 8.800 9.200 8.800 9.080 1,253,374 -0.09(-0.98%)
Jul 16, 2021 9.390 9.490 9.070 9.170 1,162,247 -0.24(-2.55%)
Jul 15, 2021 9.340 9.590 9.270 9.410 1,006,140 -0.05(-0.53%)
Jul 14, 2021 9.790 9.960 9.450 9.460 1,206,183 -0.28(-2.87%)
Jul 13, 2021 10.26 10.35 9.720 9.740 1,825,581 -0.66(-6.35%)
Jul 12, 2021 10.26 10.54 10.14 10.40 1,038,804 +0.00(+0.00%)
Jul 09, 2021 10.34 10.52 10.26 10.40 694,985 +0.32(+3.17%)
Jul 08, 2021 10.07 10.47 9.900 10.08 1,888,507 -0.37(-3.54%)
Jul 07, 2021 10.65 10.67 10.10 10.45 1,756,684 -0.31(-2.88%)
Jul 06, 2021 11.04 11.06 10.58 10.76 1,113,838 -0.44(-3.93%)
Jul 02, 2021 11.44 11.50 11.15 11.20 978,944 -0.21(-1.84%)
Jul 01, 2021 10.76 11.44 10.69 11.41 2,330,100 +1.06(+10.24%)
Jun 30, 2021 10.30 10.45 10.13 10.35 977,561 +0.03(+0.29%)
Jun 29, 2021 10.38 10.46 10.26 10.32 780,516 -0.03(-0.29%)
Jun 28, 2021 10.90 10.93 10.25 10.35 2,179,403 -0.56(-5.13%)
Jun 25, 2021 11.16 11.26 10.89 10.91 3,814,547 -0.18(-1.62%)
Jun 24, 2021 11.19 11.32 11.07 11.09 1,020,984 +0.06(+0.54%)
Jun 23, 2021 10.94 11.13 10.80 11.03 906,390 +0.24(+2.22%)
Jun 22, 2021 10.71 10.80 10.50 10.79 1,159,074 +0.02(+0.19%)
Jun 21, 2021 10.66 10.87 10.58 10.77 1,338,805 +0.27(+2.57%)
Jun 18, 2021 10.71 10.83 10.29 10.50 3,324,426 -0.46(-4.20%)
Jun 17, 2021 11.68 11.72 10.76 10.96 1,535,769 -0.71(-6.08%)
Jun 16, 2021 11.71 11.75 11.41 11.67 1,000,314 -0.08(-0.68%)
Jun 15, 2021 11.59 11.76 11.50 11.75 1,080,675 +0.12(+1.03%)
Jun 14, 2021 12.07 12.11 11.58 11.63 1,363,485 -0.52(-4.28%)
Jun 11, 2021 12.01 12.15 11.91 12.15 831,141 +0.27(+2.27%)
Jun 10, 2021 12.35 12.42 11.88 11.88 949,109 -0.44(-3.57%)
Jun 09, 2021 12.54 12.57 12.29 12.32 718,268 -0.25(-1.99%)
Jun 08, 2021 12.40 12.61 12.21 12.57 690,079 +0.15(+1.21%)
Jun 07, 2021 12.38 12.47 12.22 12.42 771,130 +0.09(+0.73%)
Jun 04, 2021 12.88 12.89 12.19 12.33 1,560,122 -0.54(-4.20%)
Jun 03, 2021 11.98 13.05 11.83 12.87 3,663,442 +0.99(+8.33%)
Jun 02, 2021 11.98 11.99 11.64 11.88 1,060,232 -0.04(-0.34%)
Jun 01, 2021 11.39 11.98 11.26 11.92 1,723,435 +0.72(+6.43%)
May 28, 2021 11.44 11.44 11.03 11.20 762,023 -0.09(-0.80%)
May 27, 2021 11.09 11.53 10.95 11.29 1,690,532 +0.52(+4.83%)
May 26, 2021 10.53 10.81 10.45 10.77 945,145 +0.30(+2.87%)
May 25, 2021 11.00 11.08 10.48 10.47 1,276,338 -0.45(-4.12%)
May 24, 2021 11.24 11.24 10.92 10.92 916,591 -0.21(-1.89%)
May 21, 2021 10.72 11.19 10.72 11.13 1,037,582 +0.53(+5.00%)
May 20, 2021 10.75 10.79 10.48 10.60 819,382 -0.15(-1.40%)
May 19, 2021 10.48 10.75 10.33 10.75 1,062,374 +0.00(+0.00%)
May 18, 2021 10.92 11.11 10.75 10.75 1,425,250 -0.06(-0.56%)
May 17, 2021 10.61 10.87 10.48 10.81 988,732 +0.18(+1.69%)
May 14, 2021 10.32 10.63 10.23 10.63 826,570 +0.44(+4.32%)
May 13, 2021 10.12 10.29 9.900 10.19 1,127,035 +0.15(+1.49%)
May 12, 2021 10.30 10.46 9.995 10.04 1,363,333 -0.35(-3.37%)
May 11, 2021 10.01 10.44 9.910 10.39 1,483,446 +0.04(+0.39%)
May 10, 2021 10.64 11.19 10.32 10.35 3,130,255 -0.13(-1.24%)
May 07, 2021 9.910 10.48 9.840 10.48 1,829,061 +0.72(+7.38%)
May 06, 2021 9.690 9.840 9.470 9.760 949,206 +0.11(+1.14%)
May 05, 2021 9.580 9.860 9.420 9.650 1,196,576 +0.28(+2.99%)
May 04, 2021 9.550 9.550 9.190 9.370 1,112,598 -0.23(-2.40%)
May 03, 2021 9.360 9.660 9.360 9.600 1,679,998 +0.32(+3.45%)
Apr 30, 2021 9.670 9.825 9.095 9.280 2,717,100 -0.52(-5.31%)
Apr 29, 2021 10.26 10.39 9.680 9.800 1,885,182 -0.45(-4.39%)
Apr 28, 2021 10.17 10.31 10.01 10.25 1,230,445 +0.14(+1.38%)
Apr 27, 2021 9.860 10.18 9.780 10.11 1,377,047 +0.26(+2.64%)
Apr 26, 2021 9.900 10.07 9.805 9.850 1,339,234 +0.10(+1.03%)
Apr 23, 2021 9.150 9.870 9.070 9.750 2,345,400 +0.68(+7.50%)
Apr 22, 2021 9.270 9.330 9.060 9.070 1,387,889 -0.16(-1.73%)
Apr 21, 2021 8.900 9.245 8.650 9.230 1,156,600 +0.30(+3.36%)
Apr 20, 2021 9.230 9.270 8.780 8.930 1,810,893 -0.34(-3.67%)
Apr 19, 2021 9.470 9.500 9.110 9.270 2,278,610 -0.27(-2.83%)
Apr 16, 2021 9.500 9.590 9.410 9.540 847,400 +0.13(+1.38%)
Apr 15, 2021 9.490 9.490 9.100 9.410 1,566,615 +0.00(+0.00%)
Apr 14, 2021 9.230 9.600 9.220 9.410 1,386,999 +0.24(+2.62%)
Apr 13, 2021 9.380 9.450 8.990 9.170 1,594,857 -0.26(-2.76%)
Apr 12, 2021 9.640 9.670 9.300 9.430 1,156,095 -0.12(-1.26%)
Apr 09, 2021 9.500 9.660 9.405 9.550 1,427,900 +0.09(+0.95%)
Apr 08, 2021 9.490 9.530 9.080 9.460 1,691,610 -0.11(-1.15%)
Apr 07, 2021 9.750 9.830 9.470 9.570 1,367,924 -0.24(-2.45%)
Apr 06, 2021 9.820 10.17 9.760 9.810 1,240,174 -0.05(-0.51%)
Apr 05, 2021 9.950 9.970 9.700 9.860 1,230,718 +0.06(+0.61%)
Apr 01, 2021 9.840 9.890 9.320 9.800 1,615,700 +0.14(+1.45%)
Mar 31, 2021 9.780 9.915 9.610 9.660 1,088,728 -0.02(-0.21%)
Mar 30, 2021 9.230 9.750 9.160 9.680 1,523,202 +0.44(+4.76%)
Mar 29, 2021 9.550 9.860 9.220 9.240 1,532,725 -0.37(-3.85%)
Mar 26, 2021 9.670 9.750 9.380 9.610 2,079,000 +0.13(+1.37%)
Mar 25, 2021 8.990 9.600 8.750 9.480 3,339,853 +0.27(+2.93%)
Mar 24, 2021 10.30 10.41 9.180 9.210 4,289,528 -0.92(-9.08%)
Mar 23, 2021 10.46 10.60 10.00 10.13 1,672,367 -0.58(-5.42%)
Mar 22, 2021 11.36 11.47 10.46 10.71 2,094,198 -0.72(-6.30%)
Mar 19, 2021 11.40 11.50 11.14 11.43 3,975,600 +0.00(+0.00%)
Mar 18, 2021 11.93 12.09 11.33 11.43 1,131,670 -0.50(-4.19%)
Mar 17, 2021 11.42 11.96 11.34 11.93 1,153,533 +0.39(+3.38%)
Mar 16, 2021 12.33 12.43 11.52 11.54 1,712,725 -0.92(-7.38%)
Mar 15, 2021 12.46 12.62 12.31 12.46 2,126,714 -0.44(-3.41%)
Mar 12, 2021 11.96 12.92 11.96 12.90 2,488,500 +0.95(+7.95%)
Mar 11, 2021 11.72 12.02 11.64 11.95 1,493,551 +0.42(+3.64%)
Mar 10, 2021 11.59 11.85 11.38 11.53 1,295,972 +0.11(+0.96%)
Mar 09, 2021 11.38 11.67 11.28 11.42 1,459,005 +0.14(+1.24%)
Mar 08, 2021 10.40 11.42 10.30 11.28 3,132,125 +1.01(+9.83%)
Mar 05, 2021 9.870 10.28 9.355 10.27 1,914,300 +0.49(+5.01%)
Mar 04, 2021 10.44 10.65 9.500 9.780 2,588,059 -0.83(-7.82%)
Mar 03, 2021 10.60 10.95 10.60 10.61 1,086,623 +0.12(+1.14%)
Mar 02, 2021 10.40 10.70 10.30 10.49 2,050,200 +0.12(+1.16%)
Mar 01, 2021 9.960 10.41 9.770 10.37 1,932,480 +0.60(+6.14%)
Feb 26, 2021 9.900 10.01 9.470 9.770 1,732,300 -0.14(-1.41%)
Feb 25, 2021 9.830 10.13 9.600 9.910 2,276,330 +0.20(+2.06%)
Feb 24, 2021 9.520 9.760 9.400 9.710 1,477,158 +0.29(+3.08%)
Feb 23, 2021 9.200 9.530 8.890 9.420 1,705,120 +0.02(+0.21%)
Feb 22, 2021 9.250 9.640 9.240 9.400 2,254,303 +0.08(+0.86%)
Feb 19, 2021 9.240 9.550 9.200 9.320 1,817,400 +0.28(+3.10%)
Feb 18, 2021 9.280 9.410 8.980 9.040 1,840,030 -0.32(-3.42%)
Feb 17, 2021 9.750 9.750 9.260 9.360 1,892,782 -0.41(-4.20%)
Feb 16, 2021 10.09 10.16 9.310 9.770 2,505,956 -0.05(-0.51%)
Feb 12, 2021 10.37 10.73 9.600 9.820 3,993,600 -0.74(-7.01%)
Feb 11, 2021 10.47 10.69 10.19 10.56 1,571,809 +0.13(+1.25%)
Feb 10, 2021 10.82 10.85 10.32 10.43 1,635,543 -0.29(-2.71%)
Feb 09, 2021 10.96 11.06 10.56 10.72 1,410,698 -0.31(-2.81%)
Feb 08, 2021 10.41 11.03 10.41 11.03 2,102,091 +0.69(+6.67%)
Feb 05, 2021 9.830 10.35 9.820 10.34 2,238,600 +0.59(+6.05%)
Feb 04, 2021 9.370 9.760 9.250 9.750 2,281,636 +0.47(+5.06%)
Feb 03, 2021 9.080 9.290 8.980 9.280 1,927,038 +0.24(+2.65%)
Feb 02, 2021 9.050 9.180 8.910 9.040 1,448,268 +0.11(+1.23%)
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.