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

Applied Uv Inc (NQ: AUVI )

0.4892 -0.0308 (-5.92%)
Streaming Delayed Price Updated: 2:49 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 (%)
Nov 30, 2021 25.30 25.60 22.25 23.10 59,804 -2.60(-10.12%)
Nov 29, 2021 25.40 27.20 24.10 25.70 63,858 +0.20(+0.78%)
Nov 26, 2021 23.45 25.60 22.50 25.50 51,860 +0.50(+2.00%)
Nov 24, 2021 23.20 32.30 21.45 25.00 1,010,851 +1.60(+6.84%)
Nov 23, 2021 22.85 23.75 21.80 23.40 6,128 +0.40(+1.74%)
Nov 22, 2021 23.90 24.35 22.70 23.00 9,401 -0.20(-0.86%)
Nov 19, 2021 24.15 24.15 23.18 23.20 8,389 -0.75(-3.13%)
Nov 18, 2021 25.15 24.40 23.75 23.95 14,022 -1.50(-5.89%)
Nov 17, 2021 25.95 25.95 25.00 25.45 10,388 -0.50(-1.93%)
Nov 16, 2021 26.25 26.75 25.40 25.95 10,095 -0.30(-1.14%)
Nov 15, 2021 26.00 26.40 26.00 26.25 6,153 +0.10(+0.38%)
Nov 12, 2021 26.00 26.15 25.40 26.15 4,890 +0.65(+2.55%)
Nov 11, 2021 26.20 26.20 25.25 25.50 5,636 -0.40(-1.54%)
Nov 10, 2021 26.45 25.90 8,320 -0.30(-1.15%)
Nov 09, 2021 27.30 27.45 26.00 26.20 10,604 -1.25(-4.55%)
Nov 08, 2021 27.80 28.00 27.25 27.45 5,631 -0.55(-1.96%)
Nov 05, 2021 27.95 28.25 27.00 28.00 6,345 +0.40(+1.45%)
Nov 04, 2021 28.10 28.35 27.00 27.60 5,649 -0.30(-1.08%)
Nov 03, 2021 26.95 27.90 26.70 27.90 6,216 +0.70(+2.57%)
Nov 02, 2021 27.60 28.10 26.70 27.20 7,729 -0.80(-2.86%)
Nov 01, 2021 26.70 27.40 27.10 28.00 44,606 +1.60(+6.06%)
Oct 29, 2021 26.15 26.80 25.40 26.40 15,473 +0.40(+1.54%)
Oct 28, 2021 26.80 27.45 25.85 26.00 7,947 -0.60(-2.26%)
Oct 27, 2021 27.10 27.50 25.95 26.60 13,256 -0.40(-1.48%)
Oct 26, 2021 26.60 27.00 6,180 +0.25(+0.93%)
Oct 25, 2021 26.20 27.90 26.00 26.75 14,311 +0.15(+0.56%)
Oct 22, 2021 27.95 28.05 26.15 26.60 16,989 -1.55(-5.51%)
Oct 21, 2021 28.35 29.38 28.00 28.15 8,472 -0.20(-0.71%)
Oct 20, 2021 28.55 30.20 28.05 28.35 16,478 -0.55(-1.90%)
Oct 19, 2021 26.80 29.00 26.80 28.90 17,580 +1.70(+6.25%)
Oct 18, 2021 26.35 27.35 26.15 27.20 7,586 +0.55(+2.06%)
Oct 15, 2021 27.15 27.25 26.25 26.65 16,252 -0.55(-2.02%)
Oct 14, 2021 27.75 28.35 26.50 27.20 29,609 -0.65(-2.33%)
Oct 13, 2021 27.35 28.00 27.05 27.85 10,143 +0.65(+2.39%)
Oct 12, 2021 25.75 27.85 25.30 27.20 45,234 +1.25(+4.82%)
Oct 11, 2021 26.55 27.50 25.35 25.95 14,098 -0.05(-0.19%)
Oct 08, 2021 26.05 26.90 25.50 26.00 19,148 -0.05(-0.19%)
Oct 07, 2021 26.65 27.10 25.75 26.05 14,835 -0.20(-0.76%)
Oct 06, 2021 27.90 27.90 25.25 26.25 59,565 -1.65(-5.91%)
Oct 05, 2021 30.45 31.60 27.00 27.90 63,896 -2.90(-9.42%)
Oct 04, 2021 33.80 34.70 30.40 30.80 52,536 -3.10(-9.14%)
Oct 01, 2021 33.80 34.75 32.75 33.90 92,519 -1.60(-4.51%)
Sep 30, 2021 34.15 40.25 31.10 35.50 650,789 -0.45(-1.25%)
Sep 29, 2021 39.15 40.00 33.15 35.95 2,354,703 +3.30(+10.11%)
Sep 28, 2021 33.90 34.00 32.40 32.65 1,980 -1.10(-3.26%)
Sep 27, 2021 32.55 34.00 32.40 33.75 3,100 +1.30(+4.01%)
Sep 24, 2021 33.50 33.50 31.75 32.45 7,779 -1.25(-3.71%)
Sep 23, 2021 34.10 34.30 32.90 33.70 2,380 +0.00(+0.00%)
Sep 22, 2021 34.10 34.30 32.60 33.70 2,227 +0.00(+0.00%)
Sep 21, 2021 33.85 33.90 33.00 33.70 3,503 -0.20(-0.59%)
Sep 20, 2021 33.90 33.98 32.40 33.90 2,060 -0.90(-2.59%)
Sep 17, 2021 33.80 34.80 32.83 34.80 5,519 +0.80(+2.35%)
Sep 16, 2021 33.25 34.14 32.25 34.00 5,862 +1.00(+3.03%)
Sep 15, 2021 33.25 33.25 32.00 33.00 4,412 -0.02(-0.08%)
Sep 14, 2021 33.90 33.90 32.58 33.02 1,896 -0.83(-2.44%)
Sep 13, 2021 33.80 34.70 32.97 33.85 4,917 +1.65(+5.12%)
Sep 10, 2021 34.20 34.20 32.20 32.20 4,808 -1.05(-3.16%)
Sep 09, 2021 34.05 34.11 33.00 33.25 3,440 -0.50(-1.48%)
Sep 08, 2021 33.55 34.10 32.55 33.75 3,374 +0.20(+0.60%)
Sep 07, 2021 35.00 35.00 33.55 33.55 4,804 -1.45(-4.14%)
Sep 03, 2021 34.20 35.19 34.20 35.00 2,661 +0.10(+0.29%)
Sep 02, 2021 34.65 35.10 34.15 34.90 5,370 +0.70(+2.05%)
Sep 01, 2021 34.95 35.15 33.52 34.20 7,006 -0.50(-1.44%)
Aug 31, 2021 34.60 36.35 33.43 34.70 11,542 +0.10(+0.29%)
Aug 30, 2021 32.95 34.90 32.50 34.60 13,749 +1.60(+4.85%)
Aug 27, 2021 33.00 33.65 32.75 33.00 3,759 +0.10(+0.30%)
Aug 26, 2021 34.25 34.45 32.55 32.90 7,196 -1.30(-3.80%)
Aug 25, 2021 34.10 35.95 33.65 34.20 20,735 +0.30(+0.88%)
Aug 24, 2021 34.75 35.20 33.10 33.90 8,127 -0.85(-2.45%)
Aug 23, 2021 33.60 34.75 33.60 34.75 4,936 +1.00(+2.96%)
Aug 20, 2021 32.40 33.75 32.30 33.75 7,912 +1.95(+6.13%)
Aug 19, 2021 32.20 33.50 31.43 31.80 7,978 -1.20(-3.64%)
Aug 18, 2021 32.00 33.30 31.10 33.00 13,794 +1.90(+6.11%)
Aug 17, 2021 35.55 36.25 27.70 31.10 63,817 -5.35(-14.68%)
Aug 16, 2021 37.15 37.40 35.85 36.45 5,768 -0.65(-1.75%)
Aug 13, 2021 38.35 38.38 37.10 37.10 11,044 -1.75(-4.50%)
Aug 12, 2021 39.10 40.10 38.00 38.85 9,836 +0.15(+0.39%)
Aug 11, 2021 40.00 40.20 37.75 38.70 8,007 -1.50(-3.73%)
Aug 10, 2021 41.80 46.00 39.45 40.20 52,358 -1.30(-3.13%)
Aug 09, 2021 40.00 41.80 39.00 41.50 10,246 +2.05(+5.20%)
Aug 06, 2021 39.80 40.70 38.85 39.45 6,677 -0.90(-2.23%)
Aug 05, 2021 40.45 41.09 40.05 40.35 5,253 +0.00(+0.00%)
Aug 04, 2021 40.25 41.05 40.15 40.35 4,745 -0.35(-0.86%)
Aug 03, 2021 41.60 43.50 40.39 40.70 6,573 -0.90(-2.16%)
Aug 02, 2021 41.75 42.65 41.25 41.60 9,448 +0.10(+0.24%)
Jul 30, 2021 41.25 43.65 41.15 41.50 21,573 +0.15(+0.36%)
Jul 29, 2021 41.80 42.75 41.35 41.35 3,815 -0.85(-2.01%)
Jul 28, 2021 41.55 43.45 41.40 42.20 8,515 +1.05(+2.55%)
Jul 27, 2021 41.10 42.20 40.45 41.15 7,225 -0.55(-1.32%)
Jul 26, 2021 42.85 43.94 41.40 41.70 14,518 -0.75(-1.77%)
Jul 23, 2021 47.25 47.25 42.00 42.45 21,353 -3.45(-7.52%)
Jul 22, 2021 45.95 47.80 45.25 45.90 22,796 -0.10(-0.22%)
Jul 21, 2021 46.60 47.95 46.00 46.00 7,728 -0.75(-1.60%)
Jul 20, 2021 46.50 48.00 45.50 46.75 22,587 +0.40(+0.86%)
Jul 19, 2021 45.90 46.95 44.20 46.35 16,721 +0.90(+1.98%)
Jul 16, 2021 46.40 46.75 44.51 45.45 4,665 -0.85(-1.84%)
Jul 15, 2021 45.95 46.30 44.10 46.30 10,639 +0.65(+1.42%)
Jul 14, 2021 45.00 48.55 44.85 45.65 62,348 +1.45(+3.28%)
Jul 13, 2021 46.30 48.45 43.86 44.20 43,916 -2.50(-5.35%)
Jul 12, 2021 46.75 49.00 45.35 46.70 72,478 +0.40(+0.86%)
Jul 09, 2021 46.35 47.20 45.55 46.30 5,408 +0.90(+1.98%)
Jul 08, 2021 43.80 46.25 42.80 45.40 13,598 -0.75(-1.63%)
Jul 07, 2021 47.85 48.00 44.50 46.15 9,084 -0.80(-1.70%)
Jul 06, 2021 48.20 48.50 46.50 46.95 16,219 -1.25(-2.59%)
Jul 02, 2021 49.75 50.00 47.50 48.20 25,896 -1.05(-2.13%)
Jul 01, 2021 50.00 50.25 48.85 49.25 6,659 +0.20(+0.41%)
Jun 30, 2021 51.05 51.17 48.80 49.05 17,408 -1.85(-3.63%)
Jun 29, 2021 53.25 54.70 50.90 50.90 32,794 -2.55(-4.77%)
Jun 28, 2021 54.05 54.90 52.35 53.45 33,823 -0.25(-0.47%)
Jun 25, 2021 51.85 53.70 51.00 53.70 17,583 +1.70(+3.27%)
Jun 24, 2021 51.65 54.45 50.85 52.00 18,659 -0.50(-0.95%)
Jun 23, 2021 48.45 52.50 48.30 52.50 35,717 +3.55(+7.25%)
Jun 22, 2021 47.90 51.20 47.25 48.95 43,745 +0.55(+1.14%)
Jun 21, 2021 50.65 54.55 46.55 48.40 230,170 -2.70(-5.28%)
Jun 18, 2021 52.10 55.45 51.10 51.10 92,382 -1.75(-3.31%)
Jun 17, 2021 50.35 53.40 47.45 52.85 138,212 -0.15(-0.28%)
Jun 16, 2021 60.00 60.75 48.00 53.00 3,093,032 +7.85(+17.39%)
Jun 15, 2021 46.60 47.45 44.67 45.15 13,967 -1.55(-3.32%)
Jun 14, 2021 46.70 47.50 45.21 46.70 30,080 +0.00(+0.00%)
Jun 11, 2021 47.70 48.85 45.85 46.70 28,676 -1.05(-2.20%)
Jun 10, 2021 48.70 49.90 47.25 47.75 18,346 -0.80(-1.65%)
Jun 09, 2021 49.20 50.95 48.25 48.55 23,525 -0.50(-1.02%)
Jun 08, 2021 47.25 50.60 46.30 49.05 55,371 +1.65(+3.48%)
Jun 07, 2021 46.80 49.45 44.25 47.40 64,510 -0.25(-0.52%)
Jun 04, 2021 43.00 54.65 42.50 47.65 345,896 +5.15(+12.12%)
Jun 03, 2021 39.75 48.80 39.50 42.50 292,510 +2.85(+7.19%)
Jun 02, 2021 41.15 42.20 39.30 39.65 25,056 -1.55(-3.76%)
Jun 01, 2021 41.25 42.45 40.25 41.20 12,810 -0.05(-0.12%)
May 28, 2021 40.85 46.00 40.30 41.25 141,713 +0.45(+1.10%)
May 27, 2021 39.25 40.90 38.70 40.80 20,117 +1.65(+4.21%)
May 26, 2021 38.75 40.00 38.00 39.15 16,349 +0.45(+1.16%)
May 25, 2021 39.35 41.40 38.50 38.70 25,961 -0.10(-0.26%)
May 24, 2021 39.05 39.05 38.00 38.80 8,080 -0.20(-0.51%)
May 21, 2021 40.00 41.10 37.50 39.00 34,024 -1.20(-2.99%)
May 20, 2021 35.85 40.25 35.15 40.20 125,289 +4.10(+11.36%)
May 19, 2021 36.45 38.25 35.25 36.10 48,068 -0.50(-1.37%)
May 18, 2021 36.00 36.60 34.35 36.60 25,286 +0.50(+1.39%)
May 17, 2021 39.50 40.00 35.70 36.10 63,605 -4.55(-11.19%)
May 14, 2021 38.15 44.85 36.85 40.65 188,812 +2.00(+5.17%)
May 13, 2021 37.05 42.40 36.00 38.65 59,330 +3.15(+8.87%)
May 12, 2021 40.80 43.45 35.07 35.50 64,200 -6.10(-14.66%)
May 11, 2021 41.60 42.49 40.75 41.60 25,967 -1.45(-3.37%)
May 10, 2021 51.65 52.20 42.60 43.05 163,082 -9.75(-18.47%)
May 07, 2021 49.15 56.45 46.55 52.80 186,444 +0.45(+0.86%)
May 06, 2021 42.50 63.50 39.96 52.35 2,347,726 +9.85(+23.18%)
May 05, 2021 46.10 46.85 42.30 42.50 25,302 -3.45(-7.51%)
May 04, 2021 46.05 49.65 45.00 45.95 53,133 -0.40(-0.86%)
May 03, 2021 47.50 47.50 45.60 46.35 9,228 -0.75(-1.59%)
Apr 30, 2021 47.60 48.00 46.60 47.10 4,960 -0.90(-1.87%)
Apr 29, 2021 48.05 48.05 46.50 48.00 4,512 +0.35(+0.73%)
Apr 28, 2021 47.50 48.05 46.74 47.65 4,465 +0.30(+0.63%)
Apr 27, 2021 48.20 48.75 46.65 47.35 6,622 -1.00(-2.07%)
Apr 26, 2021 47.45 48.45 47.35 48.35 5,570 +1.00(+2.11%)
Apr 23, 2021 47.50 48.10 47.00 47.35 6,740 +0.10(+0.21%)
Apr 22, 2021 48.40 50.00 46.85 47.25 3,935 -1.00(-2.07%)
Apr 21, 2021 46.85 48.50 45.50 48.25 9,405 +1.90(+4.10%)
Apr 20, 2021 47.65 47.65 46.00 46.35 5,852 -1.30(-2.73%)
Apr 19, 2021 47.10 49.35 46.60 47.65 8,024 +0.60(+1.28%)
Apr 16, 2021 45.95 48.30 45.00 47.05 13,520 +0.65(+1.40%)
Apr 15, 2021 50.95 51.15 46.25 46.40 26,209 -4.15(-8.21%)
Apr 14, 2021 52.60 53.40 50.55 50.55 9,140 -2.85(-5.34%)
Apr 13, 2021 54.50 55.30 50.95 53.40 48,190 -1.80(-3.26%)
Apr 12, 2021 53.45 55.20 50.75 55.20 57,363 +1.35(+2.51%)
Apr 09, 2021 49.00 57.50 48.10 53.85 91,680 +5.70(+11.84%)
Apr 08, 2021 45.85 48.75 45.25 48.15 59,496 +2.35(+5.13%)
Apr 07, 2021 47.50 47.85 45.05 45.80 21,813 -1.65(-3.48%)
Apr 06, 2021 48.00 49.15 46.75 47.45 26,367 -0.85(-1.76%)
Apr 05, 2021 49.05 50.25 46.95 48.30 32,890 -1.60(-3.21%)
Apr 01, 2021 50.00 51.10 47.00 49.90 29,700 -0.05(-0.10%)
Mar 31, 2021 47.30 51.75 46.55 49.95 46,545 +2.30(+4.83%)
Mar 30, 2021 46.25 47.70 44.10 47.65 35,158 +1.20(+2.58%)
Mar 29, 2021 50.05 51.90 46.45 46.45 27,233 -4.55(-8.92%)
Mar 26, 2021 46.55 53.08 45.93 51.00 58,100 +4.50(+9.68%)
Mar 25, 2021 47.55 48.25 43.55 46.50 73,612 -4.35(-8.55%)
Mar 24, 2021 57.65 68.45 46.90 50.85 1,170,783 +2.35(+4.85%)
Mar 23, 2021 50.15 51.25 48.35 48.50 49,800 -1.05(-2.12%)
Mar 22, 2021 51.45 51.45 49.10 49.55 15,213 -0.90(-1.78%)
Mar 19, 2021 48.05 51.50 46.06 50.45 43,700 +2.25(+4.67%)
Mar 18, 2021 45.50 49.40 45.40 48.20 24,246 +1.75(+3.77%)
Mar 17, 2021 45.50 48.00 43.35 46.45 22,758 +0.45(+0.98%)
Mar 16, 2021 47.45 47.96 44.70 46.00 33,933 -1.20(-2.54%)
Mar 15, 2021 45.90 48.95 45.00 47.20 34,282 +1.05(+2.28%)
Mar 12, 2021 44.65 46.29 44.00 46.15 40,740 -0.15(-0.32%)
Mar 11, 2021 42.30 47.50 41.65 46.30 171,653 +4.20(+9.98%)
Mar 10, 2021 42.55 45.50 41.65 42.10 72,797 -1.10(-2.55%)
Mar 09, 2021 43.05 44.85 39.90 43.20 195,744 +2.30(+5.62%)
Mar 08, 2021 45.60 46.50 40.90 40.90 108,087 -4.95(-10.80%)
Mar 05, 2021 41.30 49.10 36.75 45.85 409,040 +6.85(+17.56%)
Mar 04, 2021 45.45 46.70 36.05 39.00 59,815 -6.70(-14.66%)
Mar 03, 2021 47.80 49.05 45.10 45.70 84,169 -2.55(-5.28%)
Mar 02, 2021 51.30 52.35 47.75 48.25 120,056 -3.25(-6.31%)
Mar 01, 2021 50.45 53.85 48.00 51.50 93,847 -1.45(-2.74%)
Feb 26, 2021 46.00 68.75 45.27 52.95 951,540 +7.40(+16.25%)
Feb 25, 2021 49.70 49.95 43.95 45.55 49,038 -1.75(-3.70%)
Feb 24, 2021 47.40 48.05 45.75 47.30 37,511 +1.20(+2.60%)
Feb 23, 2021 49.50 50.20 43.60 46.10 58,263 -6.65(-12.61%)
Feb 22, 2021 52.90 54.25 50.70 52.75 43,177 -1.55(-2.85%)
Feb 19, 2021 57.20 58.00 53.70 54.30 88,600 -4.00(-6.86%)
Feb 18, 2021 55.00 61.80 55.00 58.30 192,123 +2.80(+5.05%)
Feb 17, 2021 59.55 59.60 54.35 55.50 63,109 -4.25(-7.11%)
Feb 16, 2021 62.50 64.35 58.15 59.75 98,162 -6.45(-9.74%)
Feb 12, 2021 67.00 71.55 61.30 66.20 175,300 -2.85(-4.13%)
Feb 11, 2021 68.55 78.65 57.55 69.05 591,137 -4.20(-5.73%)
Feb 10, 2021 95.00 134.70 70.00 73.25 1,943,627 -25.30(-25.67%)
Feb 09, 2021 45.00 178.90 41.45 98.55 23,631,110 +72.65(+280.50%)
Feb 08, 2021 26.20 26.70 25.30 25.90 82,784 -0.15(-0.58%)
Feb 05, 2021 24.75 26.70 24.30 26.05 138,040 +1.50(+6.11%)
Feb 04, 2021 24.60 25.00 24.05 24.55 48,854 -0.35(-1.41%)
Feb 03, 2021 24.40 25.00 24.25 24.90 30,646 +0.30(+1.22%)
Feb 02, 2021 24.40 24.75 24.05 24.60 37,924 +0.35(+1.44%)
Feb 01, 2021 24.65 24.90 24.00 24.25 23,801 -0.25(-1.02%)
Jan 29, 2021 25.00 25.51 23.80 24.50 32,820 -0.70(-2.78%)
Jan 28, 2021 25.05 25.85 24.25 25.20 60,452 +0.00(+0.00%)
Jan 27, 2021 25.75 26.10 25.00 25.20 70,970 -1.00(-3.82%)
Jan 26, 2021 26.50 26.70 25.60 26.20 50,033 -0.80(-2.96%)
Jan 25, 2021 25.80 29.85 25.15 27.00 217,445 +0.85(+3.25%)
Jan 22, 2021 25.35 27.35 24.80 26.15 134,020 +0.70(+2.75%)
Jan 21, 2021 26.45 26.85 24.75 25.45 47,781 -0.90(-3.42%)
Jan 20, 2021 25.05 30.50 23.65 26.35 526,379 +1.55(+6.25%)
Jan 19, 2021 25.45 25.45 24.25 24.80 18,643 +0.45(+1.85%)
Jan 15, 2021 25.20 25.50 24.15 24.35 21,340 -0.90(-3.56%)
Jan 14, 2021 25.75 26.00 25.10 25.25 13,742 -0.45(-1.75%)
Jan 13, 2021 26.25 26.25 25.25 25.70 16,025 -0.10(-0.39%)
Jan 12, 2021 26.15 26.15 25.55 25.80 16,832 -0.20(-0.77%)
Jan 11, 2021 25.45 26.45 25.30 26.00 47,848 +0.55(+2.16%)
Jan 08, 2021 24.75 26.40 24.63 25.45 120,900 +1.55(+6.49%)
Jan 07, 2021 24.50 24.50 23.65 23.90 14,707 -0.10(-0.42%)
Jan 06, 2021 24.75 24.75 23.55 24.00 24,707 +0.60(+2.56%)
Jan 05, 2021 22.95 23.65 22.75 23.40 22,229 +0.55(+2.41%)
Jan 04, 2021 23.05 24.15 22.70 22.85 19,369 -0.10(-0.44%)
Dec 31, 2020 22.95 22.95 22.95 32,321 -1.60(-6.52%)
Dec 30, 2020 24.70 25.85 24.35 24.55 32,321 +0.10(+0.41%)
Dec 29, 2020 25.95 26.10 24.10 24.45 43,820 -1.35(-5.23%)
Dec 28, 2020 25.00 26.35 24.65 25.80 50,686 +0.60(+2.38%)
Dec 24, 2020 25.15 25.55 24.80 25.20 9,440 -0.10(-0.40%)
Dec 23, 2020 25.50 25.80 25.05 25.30 16,755 +0.10(+0.40%)
Dec 22, 2020 26.55 26.55 25.15 25.20 25,939 -0.90(-3.45%)
Dec 21, 2020 24.35 27.55 24.30 26.10 142,075 +1.90(+7.85%)
Dec 18, 2020 25.25 25.25 24.20 24.20 26,920 -0.60(-2.42%)
Dec 17, 2020 24.95 25.75 24.45 24.80 34,732 +0.00(+0.00%)
Dec 16, 2020 25.05 25.05 24.45 24.80 12,761 -0.35(-1.39%)
Dec 15, 2020 25.35 25.35 24.90 25.15 7,005 -0.05(-0.20%)
Dec 14, 2020 25.45 25.69 24.80 25.20 18,141 -0.40(-1.56%)
Dec 11, 2020 25.20 25.85 24.40 25.60 20,020 +0.55(+2.20%)
Dec 10, 2020 25.15 25.30 24.00 25.05 23,263 -0.10(-0.40%)
Dec 09, 2020 25.85 25.85 24.75 25.15 31,272 -0.70(-2.71%)
Dec 08, 2020 25.75 26.10 25.30 25.85 11,389 +0.15(+0.58%)
Dec 07, 2020 25.85 26.20 25.70 25.70 11,696 -0.50(-1.91%)
Dec 04, 2020 26.50 26.55 25.74 26.20 12,620 -0.25(-0.95%)
Dec 03, 2020 26.65 26.65 26.05 26.45 20,835 +0.45(+1.73%)
Dec 02, 2020 25.20 26.95 24.80 26.00 110,728 +0.55(+2.16%)
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.