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

Carnival Corp (NY: CCL )

15.08 -0.10 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 10.78 10.83 10.58 10.82 30,220,748 +0.18(+1.69%)
Jan 30, 2023 10.83 11.22 10.61 10.64 35,695,632 -0.38(-3.45%)
Jan 27, 2023 10.78 11.25 10.76 11.02 50,631,592 +0.39(+3.67%)
Jan 26, 2023 11.00 11.09 10.57 10.63 32,246,512 -0.25(-2.30%)
Jan 25, 2023 10.49 10.90 10.38 10.88 28,933,314 +0.20(+1.87%)
Jan 24, 2023 10.72 10.96 10.40 10.68 33,152,146 -0.04(-0.37%)
Jan 23, 2023 10.64 10.83 10.53 10.72 34,590,356 +0.25(+2.39%)
Jan 20, 2023 10.28 10.62 10.16 10.47 40,241,588 +0.35(+3.46%)
Jan 19, 2023 10.13 10.24 9.920 10.12 44,057,384 -0.31(-2.97%)
Jan 18, 2023 11.09 11.17 10.34 10.43 57,376,296 -0.45(-4.14%)
Jan 17, 2023 10.61 10.94 10.43 10.88 47,706,108 +0.37(+3.52%)
Jan 13, 2023 10.15 10.61 10.14 10.51 41,627,136 +0.23(+2.24%)
Jan 12, 2023 10.06 10.29 9.860 10.28 48,477,164 +0.42(+4.26%)
Jan 11, 2023 9.750 9.900 9.660 9.860 33,599,560 +0.18(+1.86%)
Jan 10, 2023 9.420 9.710 9.260 9.680 38,941,072 +0.21(+2.22%)
Jan 09, 2023 9.260 9.640 9.210 9.470 44,394,472 +0.27(+2.93%)
Jan 06, 2023 9.000 9.230 8.830 9.200 40,335,604 +0.25(+2.79%)
Jan 05, 2023 8.570 8.990 8.470 8.950 35,690,412 +0.21(+2.40%)
Jan 04, 2023 8.070 8.760 7.975 8.740 51,995,728 +0.77(+9.66%)
Jan 03, 2023 8.240 8.320 7.920 7.970 33,810,640 -0.09(-1.12%)
Dec 30, 2022 7.980 8.220 7.930 8.060 30,690,664 -0.02(-0.25%)
Dec 29, 2022 7.730 8.100 7.700 8.080 38,064,048 +0.41(+5.35%)
Dec 28, 2022 7.710 7.910 7.630 7.670 34,055,796 +0.00(+0.00%)
Dec 27, 2022 7.780 7.900 7.550 7.670 39,027,832 -0.14(-1.79%)
Dec 23, 2022 7.860 7.940 7.530 7.810 39,623,696 -0.07(-0.89%)
Dec 22, 2022 8.470 8.500 7.630 7.880 64,743,452 -0.60(-7.08%)
Dec 21, 2022 7.880 8.790 7.780 8.480 77,620,520 +0.38(+4.69%)
Dec 20, 2022 7.950 8.270 7.930 8.100 49,395,140 +0.01(+0.12%)
Dec 19, 2022 8.480 8.490 8.020 8.090 41,914,928 -0.36(-4.26%)
Dec 16, 2022 8.490 8.700 8.350 8.450 43,358,256 -0.18(-2.09%)
Dec 15, 2022 8.720 8.950 8.470 8.630 52,081,232 -0.30(-3.36%)
Dec 14, 2022 8.880 9.105 8.710 8.930 57,802,672 +0.02(+0.22%)
Dec 13, 2022 9.600 9.670 8.720 8.910 62,004,656 -0.10(-1.11%)
Dec 12, 2022 8.770 9.010 8.570 9.010 44,235,352 +0.14(+1.58%)
Dec 09, 2022 9.020 9.130 8.850 8.870 37,684,152 -0.16(-1.77%)
Dec 08, 2022 9.000 9.240 8.935 9.030 37,995,816 +0.14(+1.57%)
Dec 07, 2022 9.220 9.352 8.860 8.890 52,108,748 -0.41(-4.41%)
Dec 06, 2022 9.700 9.760 9.170 9.300 50,430,536 -0.38(-3.93%)
Dec 05, 2022 9.890 10.27 9.630 9.680 52,317,128 -0.32(-3.20%)
Dec 02, 2022 9.730 10.04 9.450 10.00 48,326,936 +0.03(+0.30%)
Dec 01, 2022 9.960 10.29 9.900 9.970 52,808,552 +0.04(+0.40%)
Nov 30, 2022 9.810 9.940 9.410 9.930 65,543,768 +0.18(+1.85%)
Nov 29, 2022 9.360 9.790 9.315 9.750 46,222,520 +0.43(+4.61%)
Nov 28, 2022 9.580 9.727 9.270 9.320 32,079,768 -0.41(-4.21%)
Nov 25, 2022 9.700 9.930 9.635 9.730 23,780,848 +0.00(+0.00%)
Nov 23, 2022 9.490 9.780 9.385 9.730 44,423,200 +0.26(+2.75%)
Nov 22, 2022 9.360 9.560 9.180 9.470 36,644,512 +0.15(+1.61%)
Nov 21, 2022 9.460 9.530 9.130 9.320 38,723,904 -0.15(-1.58%)
Nov 18, 2022 9.700 9.725 9.385 9.470 38,881,980 -0.04(-0.42%)
Nov 17, 2022 9.370 9.570 9.150 9.510 45,649,900 -0.12(-1.25%)
Nov 16, 2022 9.780 9.820 9.490 9.630 124,866,976 -1.53(-13.71%)
Nov 15, 2022 10.99 11.48 10.96 11.16 104,148,504 +0.56(+5.28%)
Nov 14, 2022 10.41 10.75 10.22 10.60 70,898,136 +0.25(+2.42%)
Nov 11, 2022 10.17 10.45 9.760 10.35 69,890,992 +0.57(+5.83%)
Nov 10, 2022 9.120 9.810 9.080 9.780 84,440,736 +1.22(+14.25%)
Nov 09, 2022 9.000 9.020 8.520 8.560 41,591,172 -0.54(-5.93%)
Nov 08, 2022 8.910 9.230 8.830 9.100 53,207,980 +0.34(+3.88%)
Nov 07, 2022 9.070 9.080 8.570 8.760 46,283,540 -0.24(-2.67%)
Nov 04, 2022 9.120 9.320 8.840 9.000 51,717,144 +0.17(+1.93%)
Nov 03, 2022 8.340 9.070 8.250 8.830 63,794,056 +0.14(+1.61%)
Nov 02, 2022 9.010 8.650 8.690 52,446,796 -0.36(-3.98%)
Nov 01, 2022 9.390 9.490 9.040 9.050 52,084,744 -0.01(-0.11%)
Oct 31, 2022 9.020 9.150 8.800 9.060 49,215,536 +0.12(+1.34%)
Oct 28, 2022 8.560 8.950 8.480 8.940 42,739,360 +0.29(+3.35%)
Oct 27, 2022 8.800 8.960 8.640 8.650 48,617,224 -0.02(-0.23%)
Oct 26, 2022 8.590 9.126 8.570 8.670 58,740,644 +0.05(+0.58%)
Oct 25, 2022 8.270 8.680 8.210 8.620 51,992,428 +0.40(+4.87%)
Oct 24, 2022 8.110 8.280 7.915 8.220 51,073,816 +0.02(+0.24%)
Oct 21, 2022 7.930 8.220 7.790 8.200 57,281,028 +0.20(+2.50%)
Oct 20, 2022 7.720 8.290 7.710 8.000 59,550,068 +0.32(+4.17%)
Oct 19, 2022 8.020 8.140 7.620 7.680 70,845,280 -0.40(-4.95%)
Oct 18, 2022 7.700 8.240 7.680 8.080 116,350,464 +0.81(+11.14%)
Oct 17, 2022 7.380 7.465 7.170 7.270 52,303,740 +0.14(+1.96%)
Oct 14, 2022 7.270 7.430 7.010 7.130 63,745,104 +0.03(+0.42%)
Oct 13, 2022 6.990 7.320 6.850 7.100 81,228,800 -0.21(-2.87%)
Oct 12, 2022 6.640 7.390 6.550 7.310 97,624,816 +0.67(+10.09%)
Oct 11, 2022 6.420 6.735 6.110 6.640 73,324,288 +0.26(+4.08%)
Oct 10, 2022 6.730 6.820 6.150 6.380 82,409,208 -0.38(-5.62%)
Oct 07, 2022 6.900 6.989 6.570 6.760 82,260,344 -0.22(-3.15%)
Oct 06, 2022 7.370 7.610 6.970 6.980 86,712,176 -0.45(-6.06%)
Oct 05, 2022 7.470 7.570 7.170 7.430 82,955,976 -0.33(-4.25%)
Oct 04, 2022 7.100 7.820 7.080 7.760 117,808,960 +0.91(+13.28%)
Oct 03, 2022 7.170 7.190 6.580 6.850 104,096,944 -0.18(-2.56%)
Sep 30, 2022 8.450 8.510 7.010 7.030 237,674,864 -2.13(-23.25%)
Sep 29, 2022 9.610 9.660 9.020 9.160 57,262,188 -0.67(-6.82%)
Sep 28, 2022 9.200 9.850 9.130 9.830 65,575,044 +0.61(+6.62%)
Sep 27, 2022 9.200 9.550 9.020 9.220 63,943,144 +0.32(+3.60%)
Sep 26, 2022 8.990 9.360 8.880 8.900 55,990,564 -0.05(-0.56%)
Sep 23, 2022 9.230 9.340 8.735 8.950 79,394,424 -0.69(-7.16%)
Sep 22, 2022 9.740 9.930 9.400 9.640 62,044,924 -0.07(-0.72%)
Sep 21, 2022 10.32 10.36 9.700 9.710 67,717,960 -0.71(-6.81%)
Sep 20, 2022 10.88 10.99 10.40 10.42 46,955,392 -0.36(-3.34%)
Sep 19, 2022 10.66 11.14 10.62 10.78 37,536,776 +0.02(+0.19%)
Sep 16, 2022 10.71 10.81 10.46 10.76 47,810,840 -0.16(-1.47%)
Sep 15, 2022 10.46 11.19 10.45 10.92 59,059,648 +0.35(+3.31%)
Sep 14, 2022 10.14 10.59 9.930 10.57 38,908,704 +0.33(+3.22%)
Sep 13, 2022 10.07 10.46 9.960 10.24 41,903,984 -0.36(-3.40%)
Sep 12, 2022 10.54 10.79 10.40 10.60 34,287,352 +0.20(+1.92%)
Sep 09, 2022 10.23 10.52 10.21 10.40 47,327,616 +0.32(+3.17%)
Sep 08, 2022 9.570 10.10 9.540 10.08 41,735,944 +0.26(+2.65%)
Sep 07, 2022 9.390 9.870 9.390 9.820 38,510,792 +0.38(+4.03%)
Sep 06, 2022 9.550 9.720 9.150 9.440 35,351,880 +0.07(+0.75%)
Sep 02, 2022 9.590 9.710 9.270 9.370 39,677,828 +0.02(+0.21%)
Sep 01, 2022 9.290 9.360 8.940 9.350 43,661,572 -0.11(-1.16%)
Aug 31, 2022 9.910 9.960 9.450 9.460 43,765,292 -0.31(-3.17%)
Aug 30, 2022 10.07 10.33 9.575 9.770 41,493,436 -0.06(-0.61%)
Aug 29, 2022 9.760 10.04 9.640 9.830 31,577,988 -0.14(-1.40%)
Aug 26, 2022 10.62 10.86 9.970 9.970 46,325,480 -0.57(-5.41%)
Aug 25, 2022 10.24 10.69 10.21 10.54 47,786,372 +0.49(+4.88%)
Aug 24, 2022 9.510 10.95 9.490 10.05 37,847,904 +0.51(+5.35%)
Aug 23, 2022 9.480 9.735 9.450 9.540 37,265,940 +0.15(+1.60%)
Aug 22, 2022 9.540 9.630 9.350 9.390 35,526,188 -0.48(-4.86%)
Aug 19, 2022 10.14 10.24 9.700 9.870 50,379,500 -0.58(-5.55%)
Aug 18, 2022 10.56 10.57 10.20 10.45 47,178,600 -0.11(-1.04%)
Aug 17, 2022 10.97 10.97 10.40 10.56 52,989,488 -0.63(-5.63%)
Aug 16, 2022 10.63 11.38 10.41 11.19 59,606,964 +0.48(+4.48%)
Aug 15, 2022 10.56 10.79 10.42 10.71 34,044,864 -0.01(-0.09%)
Aug 12, 2022 10.71 10.79 10.45 10.72 39,639,900 +0.18(+1.71%)
Aug 11, 2022 10.84 10.95 10.44 10.54 50,002,056 +0.20(+1.93%)
Aug 10, 2022 9.890 10.61 9.825 10.34 71,446,632 +0.87(+9.19%)
Aug 09, 2022 9.710 9.760 9.260 9.470 51,520,020 -0.54(-5.39%)
Aug 08, 2022 10.04 10.49 9.780 10.01 67,399,352 +0.19(+1.93%)
Aug 05, 2022 9.530 10.05 9.480 9.820 42,444,204 +0.07(+0.72%)
Aug 04, 2022 9.770 9.940 9.600 9.750 40,050,304 -0.04(-0.41%)
Aug 03, 2022 9.500 9.810 9.465 9.790 45,519,872 +0.44(+4.71%)
Aug 02, 2022 8.770 9.640 8.670 9.350 56,572,412 +0.43(+4.82%)
Aug 01, 2022 8.900 8.980 8.570 8.920 54,708,504 -0.14(-1.55%)
Jul 29, 2022 9.010 9.180 8.770 9.060 40,901,864 -0.04(-0.44%)
Jul 28, 2022 8.970 9.380 8.570 9.100 58,342,852 +0.25(+2.82%)
Jul 27, 2022 8.790 8.890 8.470 8.850 66,041,408 +0.35(+4.12%)
Jul 26, 2022 9.070 9.095 8.460 8.500 68,714,448 -0.68(-7.41%)
Jul 25, 2022 9.260 9.290 8.840 9.180 54,781,252 -0.08(-0.86%)
Jul 22, 2022 9.900 9.990 9.150 9.260 100,598,248 -0.59(-5.99%)
Jul 21, 2022 9.670 9.905 9.420 9.850 144,145,360 -1.24(-11.18%)
Jul 20, 2022 10.34 11.10 10.28 11.09 69,506,560 +0.73(+7.05%)
Jul 19, 2022 10.02 10.41 9.985 10.36 60,291,552 +0.71(+7.36%)
Jul 18, 2022 9.430 10.12 9.430 9.650 66,264,240 +0.47(+5.12%)
Jul 15, 2022 8.880 9.190 8.710 9.180 44,348,068 +0.47(+5.40%)
Jul 14, 2022 8.820 9.000 8.650 8.710 40,597,936 -0.29(-3.22%)
Jul 13, 2022 8.730 9.130 8.650 9.000 41,374,448 -0.13(-1.42%)
Jul 12, 2022 8.480 9.270 8.430 9.130 65,592,744 +0.64(+7.54%)
Jul 11, 2022 8.960 8.969 8.460 8.490 40,198,748 -0.52(-5.77%)
Jul 08, 2022 9.210 9.430 8.940 9.010 45,688,308 -0.32(-3.43%)
Jul 07, 2022 8.950 9.450 8.930 9.330 46,057,372 +0.59(+6.75%)
Jul 06, 2022 9.250 9.526 8.700 8.740 52,550,836 -0.64(-6.82%)
Jul 05, 2022 8.540 9.409 8.150 9.380 69,374,592 +0.56(+6.35%)
Jul 01, 2022 8.610 8.970 8.530 8.820 51,992,176 +0.17(+1.97%)
Jun 30, 2022 8.660 8.810 8.100 8.650 74,633,624 -0.22(-2.48%)
Jun 29, 2022 9.490 9.600 8.660 8.870 110,000,760 -1.46(-14.13%)
Jun 28, 2022 10.49 11.05 10.31 10.33 46,334,932 -0.22(-2.09%)
Jun 27, 2022 10.73 10.81 10.18 10.55 52,811,136 -0.30(-2.76%)
Jun 24, 2022 9.720 10.88 9.480 10.85 85,277,520 +1.20(+12.44%)
Jun 23, 2022 9.620 9.745 9.220 9.650 48,234,608 +0.03(+0.31%)
Jun 22, 2022 9.360 9.830 9.280 9.620 38,673,240 +0.05(+0.52%)
Jun 21, 2022 9.690 9.790 9.430 9.570 49,025,600 -0.03(-0.31%)
Jun 17, 2022 8.910 9.640 8.750 9.600 69,681,888 +0.85(+9.71%)
Jun 16, 2022 9.430 9.490 8.700 8.750 76,754,272 -1.09(-11.08%)
Jun 15, 2022 9.640 10.02 9.510 9.840 67,186,504 +0.32(+3.36%)
Jun 14, 2022 10.01 10.17 9.410 9.520 59,181,384 -0.39(-3.94%)
Jun 13, 2022 10.53 10.54 9.770 9.910 71,183,744 -1.14(-10.32%)
Jun 10, 2022 11.56 12.02 11.04 11.05 67,461,696 -0.68(-5.80%)
Jun 09, 2022 12.82 12.85 11.73 11.73 63,307,424 -1.20(-9.28%)
Jun 08, 2022 13.35 13.56 12.92 12.93 43,086,744 -0.85(-6.17%)
Jun 07, 2022 13.30 13.81 13.21 13.78 23,367,874 +0.17(+1.25%)
Jun 06, 2022 13.67 13.80 13.34 13.61 26,814,350 +0.10(+0.74%)
Jun 03, 2022 13.65 13.89 13.34 13.51 27,169,428 -0.55(-3.91%)
Jun 02, 2022 13.49 14.06 13.39 14.06 34,033,100 +0.59(+4.38%)
Jun 01, 2022 14.04 14.20 13.15 13.47 33,328,166 -0.41(-2.95%)
May 31, 2022 13.86 14.17 13.72 13.88 39,585,620 -0.09(-0.64%)
May 27, 2022 13.35 13.97 13.34 13.97 35,625,652 +0.76(+5.75%)
May 26, 2022 12.30 13.47 12.30 13.21 49,476,324 +1.03(+8.46%)
May 25, 2022 11.65 12.31 11.61 12.18 38,038,544 +0.42(+3.57%)
May 24, 2022 12.84 12.87 11.56 11.76 63,134,820 -1.35(-10.30%)
May 23, 2022 13.12 13.19 12.54 13.11 41,380,848 -0.02(-0.15%)
May 20, 2022 13.81 13.96 12.70 13.13 45,396,084 -0.45(-3.31%)
May 19, 2022 13.67 13.94 13.48 13.58 37,931,832 -0.26(-1.88%)
May 18, 2022 14.61 14.83 13.70 13.84 36,504,208 -1.03(-6.93%)
May 17, 2022 14.51 14.96 14.32 14.87 29,118,038 +0.78(+5.54%)
May 16, 2022 14.27 14.53 14.03 14.09 29,746,804 -0.19(-1.33%)
May 13, 2022 13.55 14.50 13.55 14.28 40,862,040 +1.02(+7.69%)
May 12, 2022 13.26 13.86 12.73 13.26 53,649,624 -0.29(-2.14%)
May 11, 2022 14.25 14.73 13.52 13.55 40,857,360 -0.64(-4.51%)
May 10, 2022 14.81 15.03 13.82 14.19 46,961,264 +0.05(+0.35%)
May 09, 2022 15.55 15.62 14.05 14.14 55,505,268 -1.78(-11.18%)
May 06, 2022 16.42 16.56 15.59 15.92 43,872,096 -0.62(-3.75%)
May 05, 2022 17.30 17.54 16.36 16.54 44,496,608 -1.19(-6.71%)
May 04, 2022 17.42 17.73 16.69 17.73 37,890,592 +0.24(+1.37%)
May 03, 2022 17.63 17.83 17.11 17.49 28,133,630 +0.14(+0.81%)
May 02, 2022 17.31 17.48 16.73 17.35 34,343,840 +0.05(+0.29%)
Apr 29, 2022 17.76 18.20 17.24 17.30 22,213,272 -0.53(-2.97%)
Apr 28, 2022 17.73 18.00 17.12 17.83 30,937,460 +0.42(+2.41%)
Apr 27, 2022 17.60 17.90 17.15 17.41 35,962,696 -0.09(-0.51%)
Apr 26, 2022 18.84 18.88 17.43 17.50 44,394,876 -1.38(-7.31%)
Apr 25, 2022 18.73 18.89 18.34 18.88 27,126,248 +0.04(+0.21%)
Apr 22, 2022 19.47 19.68 18.75 18.84 25,671,592 -0.67(-3.43%)
Apr 21, 2022 20.48 20.62 19.39 19.51 37,789,240 -0.11(-0.56%)
Apr 20, 2022 19.96 20.33 19.62 19.62 21,232,710 -0.29(-1.46%)
Apr 19, 2022 19.11 20.08 19.11 19.91 28,741,568 +0.87(+4.57%)
Apr 18, 2022 19.44 19.59 18.96 19.04 18,667,456 -0.52(-2.66%)
Apr 14, 2022 19.71 20.09 19.45 19.56 25,316,736 +0.05(+0.26%)
Apr 13, 2022 18.80 19.64 18.78 19.51 35,442,672 +1.00(+5.40%)
Apr 12, 2022 18.77 18.95 18.36 18.51 23,391,250 -0.03(-0.16%)
Apr 11, 2022 18.13 19.02 17.98 18.54 27,843,298 +0.20(+1.09%)
Apr 08, 2022 18.60 18.73 18.04 18.34 28,731,800 -0.40(-2.13%)
Apr 07, 2022 18.89 18.92 18.06 18.74 42,454,680 -0.19(-1.00%)
Apr 06, 2022 19.83 19.89 18.86 18.93 44,763,676 -1.29(-6.38%)
Apr 05, 2022 20.69 21.50 20.14 20.22 68,159,400 +0.48(+2.43%)
Apr 04, 2022 19.92 19.94 19.35 19.74 25,593,760 -0.31(-1.55%)
Apr 01, 2022 20.35 20.46 19.68 20.05 27,871,816 -0.17(-0.84%)
Mar 31, 2022 19.63 20.54 19.51 20.22 42,399,404 +0.62(+3.16%)
Mar 30, 2022 19.58 19.92 19.45 19.60 24,664,784 -0.33(-1.66%)
Mar 29, 2022 19.96 20.39 19.67 19.93 40,034,616 +0.53(+2.73%)
Mar 28, 2022 18.59 19.43 18.52 19.40 32,468,572 +1.01(+5.49%)
Mar 25, 2022 18.44 18.75 18.23 18.39 25,947,444 -0.10(-0.54%)
Mar 24, 2022 18.31 18.52 17.83 18.49 31,299,440 +0.19(+1.04%)
Mar 23, 2022 18.71 18.89 18.23 18.30 27,802,264 -0.63(-3.33%)
Mar 22, 2022 18.64 19.30 18.37 18.93 43,478,320 -0.02(-0.11%)
Mar 21, 2022 19.21 19.21 18.59 18.95 32,775,428 -0.51(-2.62%)
Mar 18, 2022 18.77 19.54 18.68 19.46 32,136,276 +0.31(+1.62%)
Mar 17, 2022 18.72 19.16 18.22 19.15 38,630,332 -0.18(-0.93%)
Mar 16, 2022 18.28 19.44 18.09 19.33 51,350,076 +1.29(+7.15%)
Mar 15, 2022 17.43 18.19 17.34 18.04 40,874,404 +0.92(+5.37%)
Mar 14, 2022 17.30 17.88 16.84 17.12 30,989,730 -0.09(-0.52%)
Mar 11, 2022 17.92 18.00 17.18 17.21 28,443,624 -0.44(-2.49%)
Mar 10, 2022 16.82 18.23 16.71 17.65 42,653,260 +0.38(+2.20%)
Mar 09, 2022 16.91 17.78 16.85 17.27 58,016,592 +1.39(+8.75%)
Mar 08, 2022 15.68 16.55 14.94 15.88 68,203,928 +0.35(+2.25%)
Mar 07, 2022 17.30 17.48 15.52 15.53 67,846,112 -1.70(-9.87%)
Mar 04, 2022 17.85 18.07 17.02 17.23 57,114,188 -1.04(-5.69%)
Mar 03, 2022 19.26 19.71 18.11 18.27 40,774,396 -0.75(-3.94%)
Mar 02, 2022 19.12 19.59 18.69 19.02 41,741,248 +0.16(+0.85%)
Mar 01, 2022 19.97 20.03 18.61 18.86 55,885,896 -1.47(-7.23%)
Feb 28, 2022 20.63 20.79 19.82 20.33 48,298,340 -0.77(-3.65%)
Feb 25, 2022 20.70 21.12 20.29 21.10 34,048,024 +0.47(+2.28%)
Feb 24, 2022 18.84 20.70 18.65 20.63 49,870,936 +0.42(+2.08%)
Feb 23, 2022 21.88 22.00 20.19 20.21 36,889,372 -1.30(-6.04%)
Feb 22, 2022 21.55 22.19 21.35 21.51 34,836,048 -0.66(-2.98%)
Feb 18, 2022 22.17 0 -0.25(-1.12%)
Feb 17, 2022 22.90 23.18 22.27 22.42 25,389,076 -0.89(-3.82%)
Feb 16, 2022 22.78 23.64 22.63 23.31 40,536,392 +0.53(+2.33%)
Feb 15, 2022 22.22 22.87 22.05 22.78 31,684,658 +1.42(+6.65%)
Feb 14, 2022 22.00 22.52 21.27 21.36 36,539,952 -0.68(-3.09%)
Feb 11, 2022 23.18 23.64 21.99 22.04 51,041,688 -1.08(-4.67%)
Feb 10, 2022 22.87 23.86 22.60 23.12 42,429,888 -0.07(-0.30%)
Feb 09, 2022 22.83 23.36 22.76 23.19 39,247,044 +0.64(+2.84%)
Feb 08, 2022 21.72 22.58 21.47 22.55 41,588,572 +1.03(+4.79%)
Feb 07, 2022 20.14 21.74 20.14 21.52 41,019,108 +1.56(+7.82%)
Feb 04, 2022 20.02 20.23 19.56 19.96 33,287,020 -0.38(-1.87%)
Feb 03, 2022 20.53 20.96 20.33 20.34 27,556,268 -0.51(-2.45%)
Feb 02, 2022 20.72 21.24 20.43 20.85 30,679,564 -0.08(-0.38%)
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.