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

Citrix Systems (NQ: CTXS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 29, 2022 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 (%)
Oct 31, 2017 82.53 83.18 81.87 82.61 2,024,600 +0.22(+0.27%)
Oct 30, 2017 82.24 82.73 81.79 82.39 1,696,492 -0.31(-0.37%)
Oct 27, 2017 82.38 82.80 80.65 82.70 1,966,798 +1.50(+1.85%)
Oct 26, 2017 82.40 83.36 80.20 81.20 4,645,756 -1.23(-1.49%)
Oct 25, 2017 82.51 83.75 81.88 82.43 2,303,646 -0.76(-0.91%)
Oct 24, 2017 83.16 83.37 82.78 83.19 1,013,259 +0.04(+0.05%)
Oct 23, 2017 83.85 83.85 82.96 83.15 903,833 -0.34(-0.41%)
Oct 20, 2017 83.17 83.98 82.84 83.49 1,537,219 +0.75(+0.91%)
Oct 19, 2017 81.98 82.76 81.66 82.74 1,576,913 +0.47(+0.57%)
Oct 18, 2017 82.15 82.43 81.41 82.27 1,045,821 +0.28(+0.34%)
Oct 17, 2017 81.76 82.12 81.27 81.99 1,055,646 +0.38(+0.47%)
Oct 16, 2017 81.58 81.94 80.96 81.61 603,468 +0.14(+0.17%)
Oct 13, 2017 81.77 81.85 80.97 81.47 1,120,350 +0.17(+0.21%)
Oct 12, 2017 80.29 81.96 79.99 81.30 1,256,477 +0.73(+0.91%)
Oct 11, 2017 80.95 81.20 80.00 80.57 2,046,902 -0.63(-0.78%)
Oct 10, 2017 80.50 81.21 80.25 81.20 1,560,855 +0.58(+0.72%)
Oct 09, 2017 79.44 80.67 79.13 80.62 1,069,099 +1.15(+1.45%)
Oct 06, 2017 79.39 79.54 78.68 79.47 928,215 -0.21(-0.26%)
Oct 05, 2017 78.75 79.90 78.39 79.68 1,896,461 +1.38(+1.76%)
Oct 04, 2017 78.51 78.82 77.70 78.30 1,211,934 -0.21(-0.27%)
Oct 03, 2017 79.65 79.74 78.40 78.51 1,811,798 -0.99(-1.25%)
Oct 02, 2017 77.64 80.88 77.50 79.50 3,646,451 +2.68(+3.49%)
Sep 29, 2017 76.62 77.24 76.47 76.82 902,985 +0.12(+0.16%)
Sep 28, 2017 76.17 76.98 75.87 76.69 897,806 +0.22(+0.29%)
Sep 27, 2017 77.31 76.47 1,194,063 +0.92(+1.22%)
Sep 26, 2017 76.26 76.36 75.48 75.55 1,153,207 -0.18(-0.24%)
Sep 25, 2017 76.06 76.33 75.19 75.73 1,111,474 -0.50(-0.66%)
Sep 22, 2017 76.24 76.72 75.69 76.23 2,411,874 -0.05(-0.07%)
Sep 21, 2017 76.52 76.76 75.78 76.28 807,048 -0.19(-0.25%)
Sep 20, 2017 76.23 76.72 75.58 76.47 1,582,882 -0.01(-0.01%)
Sep 19, 2017 76.89 76.89 76.20 76.48 794,971 +0.01(+0.01%)
Sep 18, 2017 76.23 76.62 75.82 76.47 1,201,871 +0.25(+0.33%)
Sep 15, 2017 76.14 76.54 75.01 76.22 2,891,393 -0.41(-0.54%)
Sep 14, 2017 76.78 76.78 76.06 76.63 1,250,501 -0.53(-0.69%)
Sep 13, 2017 75.97 77.16 75.97 77.16 1,096,514 +0.66(+0.86%)
Sep 12, 2017 76.39 76.52 75.15 76.50 1,512,507 +0.22(+0.29%)
Sep 11, 2017 75.90 76.73 75.85 76.28 1,618,120 +1.14(+1.52%)
Sep 08, 2017 75.28 75.66 75.09 75.14 1,344,545 -0.22(-0.29%)
Sep 07, 2017 76.64 76.64 75.07 75.36 1,621,819 -0.99(-1.30%)
Sep 06, 2017 77.30 77.57 76.10 76.35 1,476,174 -0.64(-0.83%)
Sep 05, 2017 78.07 78.50 75.91 76.99 1,843,229 -1.53(-1.95%)
Sep 01, 2017 78.50 78.68 77.83 78.52 1,154,643 +0.31(+0.40%)
Aug 31, 2017 77.22 78.26 77.05 78.21 1,369,844 +1.22(+1.58%)
Aug 30, 2017 76.42 77.55 76.25 76.99 1,375,841 +0.57(+0.75%)
Aug 29, 2017 74.99 76.59 74.76 76.42 1,428,231 +0.82(+1.08%)
Aug 28, 2017 75.54 75.88 75.31 75.60 1,161,423 +0.23(+0.31%)
Aug 25, 2017 75.87 76.36 75.33 75.37 988,235 +0.02(+0.03%)
Aug 24, 2017 74.96 75.46 74.56 75.35 980,008 +0.06(+0.08%)
Aug 23, 2017 75.73 75.92 74.82 75.29 1,424,388 -0.72(-0.95%)
Aug 22, 2017 75.38 76.04 75.20 76.01 768,260 +0.92(+1.23%)
Aug 21, 2017 74.58 75.23 74.26 75.09 975,430 +0.38(+0.51%)
Aug 18, 2017 74.40 75.24 74.13 74.71 900,698 +0.19(+0.25%)
Aug 17, 2017 75.85 76.28 74.38 74.52 1,168,607 -1.78(-2.33%)
Aug 16, 2017 74.95 76.36 74.95 76.30 1,402,601 +1.35(+1.80%)
Aug 15, 2017 75.80 75.80 74.68 74.95 1,120,534 -0.89(-1.17%)
Aug 14, 2017 75.19 76.08 73.93 75.84 1,982,803 +1.23(+1.65%)
Aug 11, 2017 74.83 75.05 74.09 74.61 1,308,861 -0.06(-0.08%)
Aug 10, 2017 75.63 76.11 74.53 74.67 1,653,472 -1.55(-2.03%)
Aug 09, 2017 76.24 76.65 76.06 76.22 1,859,181 -0.53(-0.69%)
Aug 08, 2017 78.18 78.42 76.47 76.75 2,287,804 -1.72(-2.19%)
Aug 07, 2017 78.06 79.13 77.82 78.47 1,719,987 +0.31(+0.40%)
Aug 04, 2017 77.51 78.48 77.26 78.16 1,499,881 +0.65(+0.84%)
Aug 03, 2017 79.32 79.32 75.68 77.51 4,432,478 -1.60(-2.02%)
Aug 02, 2017 79.55 79.55 77.91 79.11 1,943,008 -0.50(-0.63%)
Aug 01, 2017 79.19 79.67 78.81 79.61 1,281,276 +0.63(+0.80%)
Jul 31, 2017 79.99 79.99 78.27 78.98 1,523,024 -0.73(-0.92%)
Jul 28, 2017 79.33 80.17 79.06 79.71 854,739 -0.03(-0.04%)
Jul 27, 2017 81.80 81.80 78.47 79.74 1,196,596 -1.78(-2.18%)
Jul 26, 2017 82.00 82.00 81.24 81.52 767,897 -0.27(-0.33%)
Jul 25, 2017 81.59 82.32 81.52 81.79 829,833 +0.21(+0.26%)
Jul 24, 2017 81.76 81.82 81.17 81.58 714,095 -0.28(-0.34%)
Jul 21, 2017 82.18 82.66 81.68 81.86 576,803 -0.72(-0.87%)
Jul 20, 2017 82.82 83.00 82.11 82.58 1,258,642 -0.20(-0.24%)
Jul 19, 2017 81.24 82.86 80.96 82.78 1,370,830 +1.57(+1.93%)
Jul 18, 2017 81.25 81.61 80.36 81.21 866,658 -0.22(-0.27%)
Jul 17, 2017 80.99 81.65 80.56 81.43 1,384,257 +0.44(+0.54%)
Jul 14, 2017 80.65 81.07 79.81 80.99 1,310,497 +0.62(+0.77%)
Jul 13, 2017 80.55 80.64 79.29 80.37 1,290,056 -0.06(-0.07%)
Jul 12, 2017 79.40 80.47 79.01 80.43 1,135,618 +1.87(+2.38%)
Jul 11, 2017 78.00 79.55 77.10 78.56 2,574,848 -1.37(-1.71%)
Jul 10, 2017 79.29 80.33 78.83 79.93 826,812 +0.66(+0.83%)
Jul 07, 2017 78.93 79.65 78.93 79.27 908,969 +0.60(+0.76%)
Jul 06, 2017 78.81 79.53 78.50 78.67 676,292 -0.73(-0.92%)
Jul 05, 2017 78.98 79.95 78.47 79.40 1,346,673 +0.62(+0.79%)
Jul 03, 2017 79.97 80.42 78.69 78.78 457,779 -0.80(-1.01%)
Jun 30, 2017 79.91 80.15 78.95 79.58 936,176 +0.07(+0.09%)
Jun 29, 2017 81.02 81.14 78.62 79.51 1,080,356 -1.72(-2.12%)
Jun 28, 2017 80.84 81.34 79.72 81.23 783,771 +0.77(+0.96%)
Jun 27, 2017 81.12 81.27 80.31 80.46 700,778 -0.81(-1.00%)
Jun 26, 2017 81.46 82.58 81.02 81.27 763,934 -0.14(-0.17%)
Jun 23, 2017 82.09 81.41 1,413,580 +0.23(+0.28%)
Jun 22, 2017 80.68 81.50 80.04 81.18 966,221 +0.50(+0.62%)
Jun 21, 2017 80.68 81.24 80.55 80.68 920,126 +0.33(+0.41%)
Jun 20, 2017 81.18 81.42 80.21 80.35 838,784 -1.06(-1.30%)
Jun 19, 2017 80.20 81.73 79.68 81.41 1,437,172 +1.49(+1.86%)
Jun 16, 2017 79.19 79.94 78.82 79.92 3,030,714 +0.66(+0.83%)
Jun 15, 2017 79.17 79.54 78.26 79.26 1,430,583 -0.71(-0.89%)
Jun 14, 2017 80.96 81.22 79.13 79.97 1,011,966 -0.78(-0.97%)
Jun 13, 2017 81.10 81.36 80.26 80.75 1,593,389 -0.10(-0.12%)
Jun 12, 2017 77.40 80.98 77.22 80.85 3,030,974 +2.53(+3.23%)
Jun 09, 2017 83.27 83.27 77.83 78.32 2,886,721 -4.89(-5.88%)
Jun 08, 2017 83.15 83.40 82.74 83.21 941,409 -0.06(-0.07%)
Jun 07, 2017 82.82 83.34 82.57 83.27 965,087 +0.42(+0.51%)
Jun 06, 2017 83.10 83.61 82.56 82.85 974,202 -0.47(-0.56%)
Jun 05, 2017 83.55 84.01 83.31 83.32 1,009,433 -0.11(-0.13%)
Jun 02, 2017 83.00 83.49 82.53 83.43 1,648,547 +0.57(+0.69%)
Jun 01, 2017 82.74 83.03 82.15 82.86 2,646,316 +0.32(+0.39%)
May 31, 2017 82.45 82.60 81.33 82.54 1,773,943 +0.39(+0.47%)
May 30, 2017 82.18 82.44 81.66 82.15 1,821,488 -0.34(-0.41%)
May 26, 2017 82.84 83.04 82.25 82.49 1,028,926 -0.66(-0.79%)
May 25, 2017 82.53 83.40 82.30 83.15 965,154 +0.85(+1.03%)
May 24, 2017 82.44 82.44 81.56 82.30 874,891 +0.24(+0.29%)
May 23, 2017 83.12 83.47 81.95 82.06 991,358 -0.89(-1.07%)
May 22, 2017 82.64 83.35 82.56 82.95 1,487,361 +0.16(+0.19%)
May 19, 2017 82.78 83.57 82.50 82.79 1,420,425 +0.20(+0.24%)
May 18, 2017 82.52 83.04 81.80 82.59 1,182,019 -0.15(-0.18%)
May 17, 2017 83.97 84.38 82.70 82.74 2,193,894 -2.09(-2.46%)
May 16, 2017 86.66 86.78 83.80 84.83 3,462,701 -1.50(-1.74%)
May 15, 2017 86.21 86.74 86.14 86.33 1,187,892 +0.41(+0.48%)
May 12, 2017 87.08 87.08 85.90 85.92 1,522,365 -1.19(-1.37%)
May 11, 2017 86.39 87.17 86.21 87.11 1,236,621 +0.12(+0.14%)
May 10, 2017 86.86 87.28 86.50 86.99 877,023 +0.17(+0.20%)
May 09, 2017 86.98 87.18 86.50 86.82 2,242,960 -0.37(-0.42%)
May 08, 2017 87.19 87.48 86.34 87.19 1,043,762 -0.29(-0.33%)
May 05, 2017 86.62 87.50 86.33 87.48 1,634,890 +0.93(+1.07%)
May 04, 2017 86.98 87.15 85.93 86.55 3,313,421 -0.50(-0.57%)
May 03, 2017 87.52 87.95 86.08 87.05 4,006,118 +5.76(+7.09%)
May 02, 2017 82.03 82.03 81.03 81.29 1,553,191 -0.46(-0.56%)
May 01, 2017 81.24 81.90 81.01 81.75 1,349,524 +0.81(+1.00%)
Apr 28, 2017 81.48 81.64 80.10 80.94 2,528,427 -0.50(-0.61%)
Apr 27, 2017 84.60 84.82 80.53 81.44 3,705,931 -2.68(-3.19%)
Apr 26, 2017 84.65 84.66 83.50 84.12 1,581,129 +0.07(+0.08%)
Apr 25, 2017 84.73 84.73 83.80 84.05 1,463,842 -0.32(-0.38%)
Apr 24, 2017 84.43 84.50 83.31 84.37 1,614,284 +1.28(+1.54%)
Apr 21, 2017 83.64 83.77 82.86 83.09 1,297,129 -0.58(-0.69%)
Apr 20, 2017 83.69 83.93 83.19 83.67 1,747,463 +0.44(+0.53%)
Apr 19, 2017 83.53 84.11 83.08 83.23 1,756,176 +0.11(+0.13%)
Apr 18, 2017 83.35 83.63 82.55 83.12 890,271 -0.32(-0.38%)
Apr 17, 2017 83.37 83.73 83.00 83.44 1,187,190 +0.48(+0.58%)
Apr 13, 2017 83.06 83.68 82.77 82.96 747,144 -0.04(-0.05%)
Apr 12, 2017 83.70 83.89 82.80 83.00 584,652 -0.68(-0.81%)
Apr 11, 2017 83.24 83.83 82.76 83.68 1,329,414 +0.24(+0.29%)
Apr 10, 2017 83.20 83.68 82.94 83.44 711,047 +0.29(+0.35%)
Apr 07, 2017 83.00 83.57 82.74 83.15 2,021,201 +0.09(+0.11%)
Apr 06, 2017 83.10 83.34 82.51 83.06 1,828,551 +0.10(+0.12%)
Apr 05, 2017 83.70 84.27 82.69 82.96 1,076,442 -0.34(-0.41%)
Apr 04, 2017 83.42 83.98 82.67 83.30 964,647 -0.14(-0.17%)
Apr 03, 2017 83.54 84.08 82.79 83.44 1,901,826 +0.05(+0.06%)
Mar 31, 2017 83.55 84.12 83.37 83.39 1,391,453 -0.72(-0.86%)
Mar 30, 2017 83.46 84.25 83.46 84.11 1,074,089 +0.52(+0.62%)
Mar 29, 2017 83.55 83.83 82.33 83.59 1,097,374 -0.40(-0.48%)
Mar 28, 2017 83.97 84.20 83.23 83.99 1,893,058 +0.42(+0.50%)
Mar 27, 2017 82.70 84.35 81.88 83.57 1,885,523 +0.43(+0.52%)
Mar 24, 2017 83.67 84.75 82.94 83.14 1,474,966 -0.25(-0.30%)
Mar 23, 2017 82.07 84.14 81.73 83.39 3,846,168 +1.19(+1.45%)
Mar 22, 2017 81.81 82.68 81.33 82.20 1,106,184 +0.69(+0.85%)
Mar 21, 2017 82.74 82.83 81.46 81.51 2,175,844 -0.98(-1.19%)
Mar 20, 2017 82.81 82.96 81.95 82.49 1,246,785 -0.23(-0.28%)
Mar 17, 2017 83.03 83.07 82.10 82.72 2,412,131 +0.15(+0.18%)
Mar 16, 2017 82.77 82.99 81.91 82.57 1,546,801 +0.06(+0.07%)
Mar 15, 2017 81.65 83.22 81.45 82.51 3,211,466 +0.49(+0.60%)
Mar 14, 2017 84.51 84.77 81.04 82.02 5,427,900 -2.91(-3.43%)
Mar 13, 2017 79.58 87.99 79.05 84.93 5,458,563 +5.40(+6.79%)
Mar 10, 2017 79.36 79.79 79.06 79.53 1,388,820 +0.50(+0.63%)
Mar 09, 2017 79.91 80.07 78.49 79.03 1,668,799 -0.89(-1.11%)
Mar 08, 2017 79.92 80.58 79.42 79.92 1,169,028 +0.02(+0.03%)
Mar 07, 2017 79.72 80.39 79.39 79.90 1,528,350 +0.24(+0.30%)
Mar 06, 2017 79.90 80.00 79.11 79.66 2,189,172 -0.29(-0.36%)
Mar 03, 2017 79.51 80.11 78.88 79.95 1,296,239 +0.62(+0.78%)
Mar 02, 2017 80.40 80.40 79.19 79.33 2,021,847 -1.44(-1.78%)
Mar 01, 2017 79.72 80.97 79.23 80.77 2,369,527 +1.82(+2.31%)
Feb 28, 2017 79.47 79.82 78.91 78.95 1,868,485 -1.21(-1.51%)
Feb 27, 2017 80.13 80.34 79.56 80.16 769,778 -0.02(-0.02%)
Feb 24, 2017 79.73 80.19 78.93 80.18 1,279,848 +0.25(+0.31%)
Feb 23, 2017 80.32 80.47 79.31 79.93 1,514,607 -0.24(-0.30%)
Feb 22, 2017 80.43 80.89 79.81 80.17 1,847,174 -0.60(-0.74%)
Feb 21, 2017 80.52 81.10 80.18 80.77 2,540,382 +0.27(+0.34%)
Feb 17, 2017 80.50 80.50 80.50 0 +0.56(+0.70%)
Feb 16, 2017 80.43 80.74 79.46 79.94 2,195,346 -0.22(-0.27%)
Feb 15, 2017 78.72 80.54 78.14 80.16 2,649,415 +1.23(+1.56%)
Feb 14, 2017 78.60 79.36 78.05 78.93 2,234,871 +0.15(+0.19%)
Feb 13, 2017 78.55 79.36 78.55 78.78 4,205,607 +0.23(+0.29%)
Feb 10, 2017 78.47 79.01 77.83 78.55 2,115,397 +0.13(+0.17%)
Feb 09, 2017 77.91 79.38 77.64 78.42 3,971,827 +0.73(+0.94%)
Feb 08, 2017 77.24 78.17 76.88 77.69 2,808,129 +0.04(+0.05%)
Feb 07, 2017 76.57 78.49 76.32 77.65 3,263,259 +1.35(+1.77%)
Feb 06, 2017 76.39 76.73 75.54 76.30 3,794,864 -0.40(-0.52%)
Feb 03, 2017 75.65 76.94 75.22 76.70 3,980,322 +1.75(+2.33%)
Feb 02, 2017 71.00 75.57 71.00 74.95 4,667,432 +3.71(+5.21%)
Feb 01, 2017 74.27 75.00 70.24 71.24 5,760,273 -19.95(-21.88%)
Jan 31, 2017 91.05 91.26 89.79 91.19 2,225,716 +0.06(+0.07%)
Jan 30, 2017 89.91 91.34 89.23 91.13 3,052,094 +0.87(+0.96%)
Jan 27, 2017 89.70 90.68 89.65 90.26 2,461,905 +0.74(+0.83%)
Jan 26, 2017 90.68 91.84 88.59 89.52 4,738,887 -6.22(-6.50%)
Jan 25, 2017 95.00 95.90 94.05 95.74 2,805,296 +1.37(+1.45%)
Jan 24, 2017 92.81 94.74 92.56 94.37 1,165,503 +1.92(+2.08%)
Jan 23, 2017 92.96 93.46 91.40 92.45 1,290,074 -0.54(-0.58%)
Jan 20, 2017 93.05 94.08 92.70 92.99 1,051,280 +0.36(+0.39%)
Jan 19, 2017 93.41 93.50 92.29 92.63 1,063,499 -0.93(-0.99%)
Jan 18, 2017 91.13 93.63 90.80 93.56 2,081,818 +2.66(+2.93%)
Jan 17, 2017 91.78 92.27 90.52 90.90 1,519,984 -0.90(-0.98%)
Jan 13, 2017 91.80 91.80 91.80 0 +0.70(+0.77%)
Jan 12, 2017 91.29 91.53 89.85 91.10 816,161 -0.47(-0.51%)
Jan 11, 2017 90.52 91.75 90.52 91.57 1,506,693 +0.92(+1.01%)
Jan 10, 2017 90.89 91.50 90.48 90.65 764,275 -0.14(-0.15%)
Jan 09, 2017 90.77 91.28 90.01 90.79 2,422,857 -0.22(-0.24%)
Jan 06, 2017 90.51 91.44 90.03 91.01 1,004,387 +0.77(+0.85%)
Jan 05, 2017 90.06 90.61 89.65 90.24 670,043 -0.03(-0.03%)
Jan 04, 2017 90.21 90.52 89.99 90.27 1,129,949 +0.14(+0.16%)
Jan 03, 2017 90.25 90.92 89.47 90.13 1,046,471 +0.82(+0.92%)
Dec 30, 2016 89.31 89.31 89.31 0 -0.71(-0.79%)
Dec 29, 2016 89.95 90.57 89.82 90.02 680,156 -0.06(-0.07%)
Dec 28, 2016 91.15 91.19 89.97 90.08 566,569 -0.89(-0.98%)
Dec 27, 2016 91.20 91.72 90.92 90.97 530,868 +0.13(+0.14%)
Dec 23, 2016 90.84 90.84 90.84 0 +0.39(+0.43%)
Dec 22, 2016 91.40 91.40 90.23 90.45 1,167,770 -1.61(-1.75%)
Dec 21, 2016 91.97 92.27 91.47 92.06 1,079,874 +0.33(+0.36%)
Dec 20, 2016 91.73 91.93 91.28 91.73 740,007 +0.28(+0.31%)
Dec 19, 2016 90.81 91.74 90.62 91.45 579,936 +0.76(+0.84%)
Dec 16, 2016 92.26 92.40 90.57 90.69 1,779,771 -1.07(-1.17%)
Dec 15, 2016 90.85 92.32 90.49 91.76 1,179,805 +1.31(+1.45%)
Dec 14, 2016 90.42 91.21 90.11 90.45 1,733,072 +0.00(+0.00%)
Dec 13, 2016 89.35 91.07 88.89 90.45 1,042,242 +1.58(+1.78%)
Dec 12, 2016 89.03 89.40 88.50 88.87 761,155 -0.45(-0.50%)
Dec 09, 2016 90.38 90.55 89.15 89.32 840,565 -0.68(-0.76%)
Dec 08, 2016 88.64 90.25 88.39 90.00 1,596,173 +0.92(+1.03%)
Dec 07, 2016 87.61 89.11 86.91 89.08 1,271,189 +1.46(+1.67%)
Dec 06, 2016 88.93 88.93 87.45 87.62 1,509,673 -1.37(-1.54%)
Dec 05, 2016 86.61 89.09 86.05 88.99 1,960,411 +3.37(+3.94%)
Dec 02, 2016 85.34 85.66 84.44 85.62 1,200,270 +0.15(+0.18%)
Dec 01, 2016 86.50 87.36 84.98 85.47 1,356,060 -1.26(-1.45%)
Nov 30, 2016 87.91 88.31 86.49 86.73 1,197,727 -1.21(-1.38%)
Nov 29, 2016 87.33 88.54 87.33 87.94 921,739 +0.48(+0.55%)
Nov 28, 2016 87.96 88.56 87.42 87.46 1,038,589 -0.85(-0.96%)
Nov 25, 2016 88.05 88.38 87.61 88.31 446,967 +0.63(+0.72%)
Nov 23, 2016 87.68 87.68 87.68 0 -0.74(-0.84%)
Nov 22, 2016 88.17 88.49 87.57 88.42 585,912 +0.44(+0.50%)
Nov 21, 2016 87.19 88.15 87.01 87.98 653,058 +1.16(+1.34%)
Nov 18, 2016 88.13 88.38 86.72 86.82 974,881 -1.16(-1.32%)
Nov 17, 2016 86.57 88.21 85.89 87.98 1,073,682 +1.31(+1.51%)
Nov 16, 2016 85.73 86.74 85.13 86.67 1,090,150 +0.62(+0.72%)
Nov 15, 2016 83.92 86.19 83.92 86.05 1,204,891 +2.51(+3.00%)
Nov 14, 2016 85.87 86.42 83.25 83.54 1,242,820 -2.01(-2.35%)
Nov 11, 2016 86.39 86.60 85.16 85.55 1,496,635 -1.17(-1.35%)
Nov 10, 2016 86.21 87.55 85.09 86.72 1,452,033 +0.77(+0.90%)
Nov 09, 2016 83.46 86.16 82.33 85.95 1,184,167 +0.71(+0.83%)
Nov 08, 2016 85.50 85.75 84.82 85.24 657,391 -0.28(-0.33%)
Nov 07, 2016 84.82 85.80 84.29 85.52 974,184 +2.27(+2.73%)
Nov 04, 2016 83.01 84.09 83.01 83.25 749,362 -0.20(-0.24%)
Nov 03, 2016 84.16 84.41 83.40 83.45 809,718 -0.35(-0.42%)
Nov 02, 2016 84.96 85.15 83.62 83.80 1,202,334 -1.19(-1.40%)
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.