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

Akzo Nobel NV # ADR (OP: AKZOY )

21.94 -0.15 (-0.68%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 25, 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 (%)
Mar 29, 2019 29.78 29.82 29.50 29.54 347,900 -0.25(-0.84%)
Mar 28, 2019 29.78 29.84 29.65 29.79 23,113 +0.14(+0.47%)
Mar 27, 2019 29.78 29.79 29.54 29.65 20,003 -0.08(-0.27%)
Mar 26, 2019 29.98 30.00 29.67 29.73 25,242 -0.20(-0.65%)
Mar 25, 2019 29.99 30.10 29.85 29.93 34,193 +0.00(+0.02%)
Mar 22, 2019 30.22 30.27 29.83 29.92 20,000 -0.90(-2.92%)
Mar 21, 2019 30.82 30.89 30.70 30.82 19,877 -0.21(-0.68%)
Mar 20, 2019 30.82 31.16 30.66 31.03 11,960 +0.33(+1.07%)
Mar 19, 2019 31.04 31.05 30.65 30.70 104,871 -0.25(-0.81%)
Mar 18, 2019 30.80 30.97 30.75 30.95 26,051 +0.05(+0.16%)
Mar 15, 2019 30.94 31.02 30.81 30.90 23,000 +0.17(+0.57%)
Mar 14, 2019 30.62 30.84 30.61 30.73 15,959 +0.36(+1.19%)
Mar 13, 2019 30.10 30.41 30.10 30.36 15,348 +0.56(+1.90%)
Mar 12, 2019 29.74 29.89 29.74 29.80 17,215 +0.08(+0.27%)
Mar 11, 2019 29.55 29.79 29.51 29.72 23,148 +0.42(+1.43%)
Mar 08, 2019 29.10 29.67 29.09 29.30 53,700 +0.01(+0.03%)
Mar 07, 2019 29.68 29.68 29.29 29.29 75,016 -0.84(-2.77%)
Mar 06, 2019 30.09 30.19 30.04 30.12 26,681 +0.14(+0.45%)
Mar 05, 2019 29.90 30.00 29.83 29.99 26,749 -0.11(-0.37%)
Mar 04, 2019 30.29 30.29 29.93 30.10 26,310 -0.20(-0.68%)
Mar 01, 2019 30.28 30.37 30.20 30.30 21,100 +0.02(+0.08%)
Feb 28, 2019 30.32 30.37 30.21 30.28 34,676 +0.05(+0.15%)
Feb 27, 2019 30.25 30.35 30.07 30.23 42,007 +0.02(+0.05%)
Feb 26, 2019 30.23 30.75 30.17 30.22 59,769 +0.08(+0.27%)
Feb 25, 2019 30.19 30.21 30.01 30.14 182,858 -0.18(-0.59%)
Feb 22, 2019 30.09 31.25 30.07 30.32 503,800 -1.43(-4.50%)
Feb 21, 2019 31.46 32.00 30.50 31.75 12,055 +5.52(+21.04%)
Jan 23, 2019 26.23 26.23 26.23 0 -3.32(-11.24%)
Jan 22, 2019 27.11 31.50 27.11 29.55 93,706 -1.12(-3.65%)
Jan 18, 2019 28.03 33.00 27.97 30.67 64,200 +3.21(+11.69%)
Jan 17, 2019 27.08 27.49 27.07 27.46 60,487 +0.67(+2.50%)
Jan 16, 2019 26.71 26.92 26.71 26.79 40,428 -0.11(-0.39%)
Jan 15, 2019 26.80 26.96 26.79 26.89 50,191 -0.11(-0.39%)
Jan 14, 2019 26.85 27.04 26.85 27.00 125,002 -0.06(-0.22%)
Jan 11, 2019 27.07 27.19 27.00 27.06 145,600 +0.15(+0.58%)
Jan 10, 2019 26.72 26.92 26.71 26.91 393,057 +0.14(+0.50%)
Jan 09, 2019 26.72 26.84 26.62 26.77 31,535 +0.29(+1.08%)
Jan 08, 2019 26.80 26.80 26.38 26.48 48,116 -0.23(-0.84%)
Jan 07, 2019 26.55 26.75 26.42 26.71 55,119 -0.09(-0.34%)
Jan 04, 2019 26.39 26.90 26.35 26.80 65,400 +0.55(+2.11%)
Jan 03, 2019 26.37 26.42 26.20 26.25 34,402 -0.54(-2.02%)
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.