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

Zoom Video Communications Cl A (NQ: ZM )

63.25 -1.13 (-1.76%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 23, 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 (%)
Oct 29, 2021 272.02 276.61 271.60 274.65 1,493,807 -1.93(-0.70%)
Oct 28, 2021 271.16 278.26 269.21 276.58 1,594,324 +3.77(+1.38%)
Oct 27, 2021 278.94 282.48 272.25 272.81 3,103,691 -5.89(-2.11%)
Oct 26, 2021 283.33 278.70 2,421,577 -1.09(-0.39%)
Oct 25, 2021 276.04 279.79 2,924,909 +2.21(+0.80%)
Oct 22, 2021 283.51 286.66 276.12 277.58 3,320,483 +2.80(+1.02%)
Oct 21, 2021 273.64 278.14 272.60 274.78 1,495,877 -0.93(-0.34%)
Oct 20, 2021 277.35 280.20 272.68 275.71 1,740,513 -0.69(-0.25%)
Oct 19, 2021 274.53 279.81 273.83 276.40 2,378,971 +2.17(+0.79%)
Oct 18, 2021 265.67 274.83 265.50 274.23 2,648,499 +7.91(+2.97%)
Oct 15, 2021 267.00 267.98 264.25 266.32 2,796,397 -0.69(-0.26%)
Oct 14, 2021 270.50 274.00 266.84 267.01 3,066,298 +0.77(+0.29%)
Oct 13, 2021 257.74 268.28 257.30 266.24 3,767,230 +10.75(+4.21%)
Oct 12, 2021 255.27 257.34 253.10 255.49 3,060,483 +1.52(+0.60%)
Oct 11, 2021 252.18 258.41 252.00 253.97 1,721,620 -1.08(-0.42%)
Oct 08, 2021 257.23 260.54 253.63 255.05 2,265,296 -1.22(-0.48%)
Oct 07, 2021 254.43 258.48 253.81 256.27 2,669,905 +2.62(+1.03%)
Oct 06, 2021 251.30 257.88 250.11 253.65 3,902,850 -3.47(-1.35%)
Oct 05, 2021 259.84 262.74 256.85 257.12 3,711,029 -2.51(-0.97%)
Oct 04, 2021 264.24 264.57 253.41 259.63 5,002,959 -7.88(-2.94%)
Oct 01, 2021 268.77 274.57 262.70 267.51 8,664,771 +6.01(+2.30%)
Sep 30, 2021 257.39 264.88 255.25 261.50 4,718,303 +4.09(+1.59%)
Sep 29, 2021 262.32 266.86 256.88 257.41 4,311,976 -4.48(-1.71%)
Sep 28, 2021 269.49 270.62 259.80 261.89 5,210,899 -10.99(-4.03%)
Sep 27, 2021 269.49 275.24 266.11 272.88 3,083,195 +0.52(+0.19%)
Sep 24, 2021 274.64 275.90 267.19 272.36 4,051,731 -3.83(-1.39%)
Sep 23, 2021 279.91 280.36 275.45 276.19 2,865,530 -1.76(-0.63%)
Sep 22, 2021 276.20 279.39 275.25 277.95 2,994,218 -0.29(-0.10%)
Sep 21, 2021 281.03 281.17 275.06 278.24 4,165,233 -2.43(-0.87%)
Sep 20, 2021 278.65 283.13 276.91 280.67 3,902,476 -7.01(-2.44%)
Sep 17, 2021 279.79 287.78 278.37 287.68 5,423,419 +9.46(+3.40%)
Sep 16, 2021 277.68 279.29 273.50 278.22 4,675,323 -0.90(-0.32%)
Sep 15, 2021 282.33 283.07 277.02 279.12 4,644,450 -2.31(-0.82%)
Sep 14, 2021 290.34 291.88 280.92 281.43 6,034,113 -8.75(-3.02%)
Sep 13, 2021 300.16 300.27 289.82 290.18 4,913,148 -11.32(-3.75%)
Sep 10, 2021 296.91 306.26 296.81 301.50 6,096,359 +5.64(+1.91%)
Sep 09, 2021 292.16 297.57 291.13 295.86 3,348,107 +2.26(+0.77%)
Sep 08, 2021 299.55 299.96 290.53 293.60 3,931,981 -6.36(-2.12%)
Sep 07, 2021 298.30 300.98 294.80 299.96 4,255,531 +1.67(+0.56%)
Sep 03, 2021 295.32 301.81 292.03 298.29 6,131,439 +3.20(+1.08%)
Sep 02, 2021 292.80 296.69 290.41 295.09 6,649,160 +4.23(+1.45%)
Sep 01, 2021 292.85 299.40 290.05 290.86 14,999,404 +1.36(+0.47%)
Aug 31, 2021 294.00 295.87 288.30 289.50 34,540,576 -58.00(-16.69%)
Aug 30, 2021 341.70 348.30 339.65 347.50 9,951,833 +6.69(+1.96%)
Aug 27, 2021 343.88 344.78 337.65 340.81 3,096,215 +0.18(+0.05%)
Aug 26, 2021 350.75 357.93 340.27 340.63 4,847,588 +2.89(+0.86%)
Aug 25, 2021 341.64 344.05 336.79 337.74 2,039,022 -2.51(-0.74%)
Aug 24, 2021 344.42 346.33 337.76 340.25 1,777,061 -1.05(-0.31%)
Aug 23, 2021 338.23 342.49 336.79 341.30 2,146,243 +4.44(+1.32%)
Aug 20, 2021 333.45 344.36 333.45 336.86 2,356,240 +4.48(+1.35%)
Aug 19, 2021 336.24 337.99 331.45 332.38 2,475,166 -8.55(-2.51%)
Aug 18, 2021 345.50 346.97 339.05 340.93 2,091,581 -4.61(-1.33%)
Aug 17, 2021 345.50 349.46 341.30 345.54 1,991,277 -2.87(-0.82%)
Aug 16, 2021 354.60 355.00 342.57 348.41 2,407,138 -6.83(-1.92%)
Aug 13, 2021 362.22 363.39 353.59 355.24 1,745,629 -7.62(-2.10%)
Aug 12, 2021 358.34 364.15 355.02 362.86 2,063,650 +4.30(+1.20%)
Aug 11, 2021 374.92 375.00 352.75 358.56 3,509,304 -13.80(-3.71%)
Aug 10, 2021 385.70 392.78 371.58 372.36 2,805,324 -10.98(-2.86%)
Aug 09, 2021 384.93 385.50 378.20 383.34 2,305,478 -0.13(-0.03%)
Aug 06, 2021 392.30 395.00 380.70 383.47 3,092,007 -15.06(-3.78%)
Aug 05, 2021 395.73 404.35 391.82 398.54 3,425,913 -2.04(-0.51%)
Aug 04, 2021 376.88 403.00 376.50 400.58 5,735,520 +25.70(+6.86%)
Aug 03, 2021 378.13 385.62 371.59 374.88 2,188,972 -4.08(-1.08%)
Aug 02, 2021 378.00 382.42 364.00 378.96 3,163,047 +0.86(+0.23%)
Jul 30, 2021 380.51 391.80 377.53 378.10 2,876,148 -7.92(-2.05%)
Jul 29, 2021 376.07 396.89 375.00 386.02 6,655,684 +16.53(+4.47%)
Jul 28, 2021 368.48 374.14 364.23 369.49 1,870,781 +1.95(+0.53%)
Jul 27, 2021 374.76 377.70 357.87 367.54 3,091,827 -5.60(-1.50%)
Jul 26, 2021 366.48 375.83 362.50 373.14 3,841,111 +13.91(+3.87%)
Jul 23, 2021 361.60 362.50 351.00 359.23 2,874,302 -2.16(-0.60%)
Jul 22, 2021 357.03 367.10 356.21 361.39 3,094,743 +8.42(+2.39%)
Jul 21, 2021 355.34 355.80 348.33 352.97 2,962,844 -2.84(-0.80%)
Jul 20, 2021 357.83 359.24 347.08 355.81 4,060,512 +1.61(+0.45%)
Jul 19, 2021 355.11 357.50 343.82 354.20 7,785,705 -7.77(-2.15%)
Jul 16, 2021 359.87 365.50 354.34 361.97 1,887,136 +5.16(+1.45%)
Jul 15, 2021 363.93 368.58 355.35 356.81 2,398,807 -3.80(-1.05%)
Jul 14, 2021 380.80 381.31 360.45 360.61 2,598,522 -17.78(-4.70%)
Jul 13, 2021 379.04 384.50 375.41 378.39 1,755,022 -0.73(-0.19%)
Jul 12, 2021 385.41 390.88 378.27 379.12 1,901,848 -5.96(-1.55%)
Jul 09, 2021 381.02 387.53 377.79 385.08 1,918,192 -0.93(-0.24%)
Jul 08, 2021 385.43 390.50 377.50 386.01 2,747,806 -7.90(-2.01%)
Jul 07, 2021 403.86 406.48 393.30 393.91 2,024,527 -7.21(-1.80%)
Jul 06, 2021 392.58 403.47 391.56 401.12 3,433,304 +12.23(+3.14%)
Jul 02, 2021 390.48 398.72 386.55 388.89 2,066,642 +2.41(+0.62%)
Jul 01, 2021 386.12 390.11 382.00 386.48 1,468,853 -0.55(-0.14%)
Jun 30, 2021 395.00 395.43 385.54 387.03 2,249,216 -7.70(-1.95%)
Jun 29, 2021 388.85 395.44 382.77 394.73 2,581,392 +5.87(+1.51%)
Jun 28, 2021 375.94 393.33 374.50 388.86 3,458,155 +16.39(+4.40%)
Jun 25, 2021 374.07 374.07 364.08 372.47 3,647,182 -0.93(-0.25%)
Jun 24, 2021 378.45 382.50 372.32 373.40 2,438,331 -3.52(-0.93%)
Jun 23, 2021 375.00 382.71 373.99 376.92 2,358,717 +2.27(+0.61%)
Jun 22, 2021 368.51 377.00 368.50 374.65 1,999,491 +5.40(+1.46%)
Jun 21, 2021 368.78 372.62 363.29 369.25 1,895,844 -4.99(-1.33%)
Jun 18, 2021 374.01 379.89 370.93 374.24 4,569,098 +1.29(+0.35%)
Jun 17, 2021 358.20 374.52 358.20 372.95 3,416,039 +11.12(+3.07%)
Jun 16, 2021 357.82 366.83 355.41 361.83 2,667,254 +2.83(+0.79%)
Jun 15, 2021 364.50 364.50 357.05 359.00 2,587,362 -6.91(-1.89%)
Jun 14, 2021 361.87 369.58 359.40 365.91 3,440,711 -0.49(-0.13%)
Jun 11, 2021 347.64 367.96 345.10 366.40 6,783,411 +19.90(+5.74%)
Jun 10, 2021 332.05 346.88 331.00 346.50 2,807,551 +12.87(+3.86%)
Jun 09, 2021 330.63 340.34 330.23 333.63 2,719,526 -7.63(-2.24%)
Jun 08, 2021 343.00 350.15 339.22 341.26 2,842,126 -1.40(-0.41%)
Jun 07, 2021 332.67 344.93 331.12 342.66 4,537,235 +6.66(+1.98%)
Jun 04, 2021 321.59 338.99 319.77 336.00 5,604,910 +16.99(+5.33%)
Jun 03, 2021 320.11 325.83 318.25 319.01 3,106,118 -8.10(-2.48%)
Jun 02, 2021 331.88 333.79 322.21 327.11 6,248,769 -0.61(-0.19%)
Jun 01, 2021 333.33 336.14 321.70 327.72 6,567,432 -3.81(-1.15%)
May 28, 2021 330.51 336.33 329.63 331.53 2,745,710 +5.10(+1.56%)
May 27, 2021 324.11 331.00 317.55 326.43 3,621,050 +0.38(+0.12%)
May 26, 2021 324.30 329.46 323.24 326.05 2,373,752 +4.77(+1.48%)
May 25, 2021 322.71 325.51 316.08 321.28 2,159,158 -0.28(-0.09%)
May 24, 2021 318.52 324.03 316.50 321.56 1,855,186 +5.16(+1.63%)
May 21, 2021 328.21 329.45 316.06 316.40 2,057,281 -8.31(-2.56%)
May 20, 2021 314.25 325.95 313.03 324.71 3,028,312 +14.25(+4.59%)
May 19, 2021 301.58 311.51 299.00 310.46 1,727,345 -2.40(-0.77%)
May 18, 2021 309.41 322.25 304.97 312.86 3,310,567 +3.93(+1.27%)
May 17, 2021 304.83 311.91 301.93 308.93 2,905,051 +1.04(+0.34%)
May 14, 2021 292.15 309.18 292.15 307.89 4,357,300 +17.73(+6.11%)
May 13, 2021 293.98 296.61 275.80 290.16 4,605,639 +0.46(+0.16%)
May 12, 2021 291.05 296.53 282.40 289.70 3,418,158 -10.55(-3.51%)
May 11, 2021 273.91 302.00 273.20 300.25 4,084,031 +11.76(+4.08%)
May 10, 2021 293.01 293.94 286.04 288.49 2,506,494 -6.75(-2.29%)
May 07, 2021 295.44 304.70 292.71 295.24 2,446,247 +2.19(+0.75%)
May 06, 2021 295.20 295.20 285.61 293.05 3,368,208 -4.54(-1.53%)
May 05, 2021 306.53 310.98 294.50 297.59 2,580,727 -7.26(-2.38%)
May 04, 2021 310.96 311.50 298.77 304.85 3,725,752 -9.07(-2.89%)
May 03, 2021 320.24 321.13 311.53 313.92 2,252,080 -5.65(-1.77%)
Apr 30, 2021 318.03 326.28 317.24 319.57 2,152,400 -1.53(-0.48%)
Apr 29, 2021 331.16 332.50 318.89 321.10 3,119,489 -10.15(-3.06%)
Apr 28, 2021 330.24 334.70 326.05 331.25 1,436,810 -2.24(-0.67%)
Apr 27, 2021 336.39 341.68 330.89 333.49 2,207,752 -2.93(-0.87%)
Apr 26, 2021 337.51 338.00 329.21 336.42 2,286,023 -0.46(-0.14%)
Apr 23, 2021 331.49 338.55 328.24 336.88 2,446,000 +8.56(+2.61%)
Apr 22, 2021 322.67 338.05 322.67 328.32 3,327,682 +5.56(+1.72%)
Apr 21, 2021 317.01 323.11 313.50 322.76 1,916,846 +0.98(+0.30%)
Apr 20, 2021 326.73 327.55 316.36 321.78 2,280,359 -2.55(-0.79%)
Apr 19, 2021 327.52 337.80 320.50 324.33 3,131,219 -5.62(-1.70%)
Apr 16, 2021 330.27 333.75 326.87 329.95 2,476,500 -2.43(-0.73%)
Apr 15, 2021 334.14 338.42 327.46 332.38 3,360,299 +3.18(+0.97%)
Apr 14, 2021 344.72 345.02 328.63 329.20 2,841,912 -13.55(-3.95%)
Apr 13, 2021 327.36 343.71 325.50 342.75 5,294,669 +21.24(+6.61%)
Apr 12, 2021 318.10 322.38 315.19 321.51 2,964,332 -1.14(-0.35%)
Apr 09, 2021 329.10 329.82 319.42 322.65 3,216,400 -8.63(-2.61%)
Apr 08, 2021 326.85 333.99 326.00 331.28 2,820,686 +8.20(+2.54%)
Apr 07, 2021 329.11 333.44 319.23 323.08 4,194,571 -6.71(-2.03%)
Apr 06, 2021 323.75 332.66 321.66 329.79 3,766,272 +5.83(+1.80%)
Apr 05, 2021 327.83 328.50 313.10 323.96 3,024,294 -2.27(-0.70%)
Apr 01, 2021 325.98 338.91 325.50 326.23 2,853,800 +4.94(+1.54%)
Mar 31, 2021 315.23 325.74 311.13 321.29 2,772,368 +8.10(+2.59%)
Mar 30, 2021 305.00 314.88 302.32 313.19 2,835,927 +4.80(+1.56%)
Mar 29, 2021 317.07 322.97 305.78 308.39 3,039,341 -11.56(-3.61%)
Mar 26, 2021 312.89 320.00 306.75 319.95 3,219,800 +5.10(+1.62%)
Mar 25, 2021 310.95 320.63 308.31 314.85 3,563,196 -0.11(-0.03%)
Mar 24, 2021 338.68 339.99 314.35 314.96 4,922,145 -24.80(-7.30%)
Mar 23, 2021 330.00 347.40 329.35 339.76 5,720,975 +11.26(+3.43%)
Mar 22, 2021 329.45 333.89 327.01 328.50 2,946,920 +2.24(+0.69%)
Mar 19, 2021 316.83 327.98 313.63 326.26 4,981,300 +9.94(+3.14%)
Mar 18, 2021 330.00 330.33 316.00 316.32 5,438,803 -20.33(-6.04%)
Mar 17, 2021 328.57 340.54 322.66 336.65 3,592,210 +1.57(+0.47%)
Mar 16, 2021 351.99 355.49 333.69 335.08 3,329,836 -14.92(-4.26%)
Mar 15, 2021 347.08 351.56 343.50 350.00 1,992,161 +3.61(+1.04%)
Mar 12, 2021 342.01 350.44 338.43 346.39 2,960,700 -8.78(-2.47%)
Mar 11, 2021 347.99 357.40 338.80 355.17 3,911,155 +19.14(+5.70%)
Mar 10, 2021 347.99 355.69 333.01 336.03 4,725,424 -6.08(-1.78%)
Mar 09, 2021 331.95 343.58 320.80 342.11 5,693,367 +31.18(+10.03%)
Mar 08, 2021 334.99 339.35 309.00 310.93 6,879,211 -26.50(-7.85%)
Mar 05, 2021 345.39 347.75 314.38 337.43 8,255,500 -5.66(-1.65%)
Mar 04, 2021 347.80 358.30 333.00 343.09 10,300,534 +1.52(+0.45%)
Mar 03, 2021 383.00 383.25 339.00 341.57 15,485,624 -31.22(-8.37%)
Mar 02, 2021 439.60 440.00 371.82 372.79 18,061,386 -36.87(-9.00%)
Mar 01, 2021 388.66 416.20 387.01 409.66 9,956,248 +36.05(+9.65%)
Feb 26, 2021 367.45 377.09 356.17 373.61 4,702,400 +8.88(+2.43%)
Feb 25, 2021 383.78 387.65 361.01 364.73 4,575,052 -20.50(-5.32%)
Feb 24, 2021 383.13 388.67 375.62 385.23 3,439,416 -2.93(-0.75%)
Feb 23, 2021 371.01 389.99 351.81 388.16 5,553,219 -6.18(-1.57%)
Feb 22, 2021 408.50 411.72 390.60 394.34 4,331,195 -22.92(-5.49%)
Feb 19, 2021 419.22 425.99 414.50 417.26 2,195,000 -0.65(-0.16%)
Feb 18, 2021 426.75 428.88 414.00 417.91 2,641,515 -11.51(-2.68%)
Feb 17, 2021 440.02 441.20 418.25 429.42 4,003,906 -15.09(-3.39%)
Feb 16, 2021 438.80 451.77 436.70 444.51 4,245,928 +11.40(+2.63%)
Feb 12, 2021 431.52 435.00 423.13 433.11 2,077,800 +0.34(+0.08%)
Feb 11, 2021 433.99 443.75 429.51 432.77 3,499,333 +1.77(+0.41%)
Feb 10, 2021 431.89 441.22 416.14 431.00 4,732,858 +0.97(+0.23%)
Feb 09, 2021 411.69 434.67 410.31 430.03 5,111,064 +19.22(+4.68%)
Feb 08, 2021 420.74 422.00 406.50 410.81 3,731,684 -8.78(-2.09%)
Feb 05, 2021 387.86 420.00 387.86 419.59 9,759,000 +29.61(+7.59%)
Feb 04, 2021 383.50 390.00 376.87 389.98 2,524,908 +9.51(+2.50%)
Feb 03, 2021 395.79 395.79 379.00 380.47 3,430,257 -11.37(-2.90%)
Feb 02, 2021 384.50 394.89 378.68 391.84 3,772,738 +9.91(+2.59%)
Feb 01, 2021 369.00 382.78 368.13 381.93 3,436,505 +9.86(+2.65%)
Jan 29, 2021 379.00 385.91 358.62 372.07 3,958,900 -6.52(-1.72%)
Jan 28, 2021 368.00 383.31 363.86 378.59 3,369,391 +7.85(+2.12%)
Jan 27, 2021 367.50 384.25 362.77 370.74 4,547,287 -3.65(-0.97%)
Jan 26, 2021 391.08 395.82 372.20 374.39 5,140,362 -17.44(-4.45%)
Jan 25, 2021 388.99 398.80 378.27 391.83 5,175,195 +8.43(+2.20%)
Jan 22, 2021 380.99 385.29 376.38 383.40 2,791,500 +0.59(+0.15%)
Jan 21, 2021 383.03 387.21 372.03 382.81 5,175,112 +0.01(+0.00%)
Jan 20, 2021 399.11 399.53 378.32 382.80 5,703,075 -11.07(-2.81%)
Jan 19, 2021 391.01 396.77 385.51 393.87 5,696,062 +9.34(+2.43%)
Jan 15, 2021 397.71 404.44 382.07 384.53 12,799,499 +1.29(+0.34%)
Jan 14, 2021 371.00 384.95 370.50 383.24 9,285,746 +18.61(+5.10%)
Jan 13, 2021 360.00 384.23 348.65 364.63 14,043,156 +7.82(+2.19%)
Jan 12, 2021 333.20 358.90 331.10 356.81 8,939,059 +19.10(+5.66%)
Jan 11, 2021 344.98 349.96 336.85 337.71 3,353,369 -11.90(-3.40%)
Jan 08, 2021 345.20 350.00 340.34 349.61 5,009,200 +7.11(+2.08%)
Jan 07, 2021 346.00 354.48 341.60 342.50 5,593,231 -1.91(-0.55%)
Jan 06, 2021 351.00 352.94 341.92 344.41 7,116,296 -16.42(-4.55%)
Jan 05, 2021 360.39 365.01 349.00 360.83 4,978,971 +0.85(+0.24%)
Jan 04, 2021 340.40 363.09 339.20 359.98 8,586,567 +22.66(+6.72%)
Dec 31, 2020 337.32 337.32 337.32 5,461,345 -16.08(-4.55%)
Dec 30, 2020 358.42 358.70 345.40 353.40 5,461,345 -0.35(-0.10%)
Dec 29, 2020 350.66 359.91 350.13 353.75 6,068,145 +2.36(+0.67%)
Dec 28, 2020 370.40 373.28 349.02 351.39 9,439,549 -23.78(-6.34%)
Dec 24, 2020 383.88 384.88 375.00 375.17 3,850,700 -8.71(-2.27%)
Dec 23, 2020 402.00 402.60 378.58 383.88 9,543,132 -25.12(-6.14%)
Dec 22, 2020 408.50 413.50 396.50 409.00 4,211,821 +0.03(+0.01%)
Dec 21, 2020 418.07 427.76 404.58 408.97 8,548,750 +2.96(+0.73%)
Dec 18, 2020 403.80 408.11 398.25 406.01 6,174,700 +4.39(+1.09%)
Dec 17, 2020 408.72 409.03 399.56 401.62 3,788,201 -2.38(-0.59%)
Dec 16, 2020 400.49 406.56 393.46 404.00 4,155,582 +4.57(+1.14%)
Dec 15, 2020 398.51 410.32 395.08 399.43 5,136,582 +3.44(+0.87%)
Dec 14, 2020 388.95 396.75 376.68 395.99 6,811,312 -1.02(-0.26%)
Dec 11, 2020 395.35 397.34 384.61 397.01 4,677,400 -0.95(-0.24%)
Dec 10, 2020 382.73 399.00 380.27 397.96 4,563,116 +12.60(+3.27%)
Dec 09, 2020 406.75 409.99 381.50 385.36 8,931,159 -26.64(-6.47%)
Dec 08, 2020 408.87 419.50 406.75 412.00 5,312,951 +4.15(+1.02%)
Dec 07, 2020 411.00 416.80 405.45 407.85 4,410,177 -2.16(-0.53%)
Dec 04, 2020 409.26 418.88 408.19 410.01 4,447,300 -3.53(-0.85%)
Dec 03, 2020 413.00 419.17 405.02 413.54 6,300,095 +0.68(+0.16%)
Dec 02, 2020 399.00 424.55 394.57 412.86 10,951,148 +6.55(+1.61%)
Dec 01, 2020 434.72 434.99 401.72 406.31 20,860,172 -72.05(-15.06%)
Nov 30, 2020 485.70 486.83 460.00 478.36 16,521,127 +6.75(+1.43%)
Nov 27, 2020 453.99 472.04 449.00 471.61 7,276,400 +27.89(+6.29%)
Nov 25, 2020 435.85 448.48 433.33 443.72 8,763,700 +16.17(+3.78%)
Nov 24, 2020 421.51 438.83 420.01 427.55 6,136,692 -2.73(-0.63%)
Nov 23, 2020 432.01 436.51 417.88 430.28 8,465,010 -9.32(-2.12%)
Nov 20, 2020 418.55 445.30 415.56 439.60 12,586,500 +25.31(+6.11%)
Nov 19, 2020 408.99 427.89 407.50 414.29 7,948,806 -0.75(-0.18%)
Nov 18, 2020 399.00 423.50 390.22 415.04 10,949,931 +13.41(+3.34%)
Nov 17, 2020 406.29 411.50 396.32 401.63 6,961,470 +2.48(+0.62%)
Nov 16, 2020 382.60 400.80 375.10 399.15 12,035,302 -4.43(-1.10%)
Nov 13, 2020 425.99 428.47 396.87 403.58 11,773,700 -25.06(-5.85%)
Nov 12, 2020 427.85 435.75 419.61 428.64 14,915,288 +15.30(+3.70%)
Nov 11, 2020 391.65 419.80 385.00 413.34 16,627,752 +37.33(+9.93%)
Nov 10, 2020 412.50 414.45 366.28 376.01 20,726,536 -37.23(-9.01%)
Nov 09, 2020 433.00 446.47 402.00 413.24 17,981,880 -86.87(-17.37%)
Nov 06, 2020 494.66 505.88 482.73 500.11 4,265,900 +3.38(+0.68%)
Nov 05, 2020 497.99 499.35 480.76 496.73 6,364,835 +13.03(+2.69%)
Nov 04, 2020 471.92 484.94 455.40 483.70 8,031,954 +32.19(+7.13%)
Nov 03, 2020 456.33 461.88 445.01 451.51 6,474,449 -1.49(-0.33%)
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.