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

Tal Education Group ADR (NY: TAL )

13.79 +0.85 (+6.57%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2022 3.190 3.270 2.890 3.010 15,070,841 -0.18(-5.64%)
Mar 30, 2022 3.220 3.425 3.170 3.190 8,760,539 -0.13(-3.92%)
Mar 29, 2022 3.300 3.400 3.150 3.320 12,007,554 +0.13(+4.08%)
Mar 28, 2022 3.090 3.270 3.000 3.190 7,389,318 +0.13(+4.25%)
Mar 25, 2022 3.160 3.260 2.995 3.060 9,973,914 -0.26(-7.83%)
Mar 24, 2022 3.320 3.370 3.050 3.320 12,054,805 +0.07(+2.15%)
Mar 23, 2022 2.980 3.485 2.960 3.250 12,173,507 +0.17(+5.52%)
Mar 22, 2022 2.960 3.230 2.940 3.080 9,925,992 +0.34(+12.41%)
Mar 21, 2022 2.790 2.990 2.650 2.740 8,399,600 -0.13(-4.53%)
Mar 18, 2022 2.530 3.120 2.450 2.870 25,971,976 +0.37(+14.80%)
Mar 17, 2022 2.410 2.590 2.390 2.500 10,148,827 -0.11(-4.21%)
Mar 16, 2022 2.260 2.610 2.110 2.610 27,586,928 +0.70(+36.65%)
Mar 15, 2022 1.720 1.960 1.600 1.910 17,985,000 +0.16(+9.14%)
Mar 14, 2022 1.920 2.000 1.690 1.750 15,007,236 -0.26(-12.94%)
Mar 11, 2022 2.500 2.530 2.010 2.010 21,539,736 -0.43(-17.62%)
Mar 10, 2022 2.680 2.430 2.440 16,638,066 -0.49(-16.72%)
Mar 09, 2022 2.680 2.960 2.555 2.930 12,715,344 +0.43(+17.20%)
Mar 08, 2022 2.480 2.590 2.395 2.500 5,792,788 +0.02(+0.81%)
Mar 07, 2022 2.500 2.760 2.380 2.480 10,358,688 +0.11(+4.64%)
Mar 04, 2022 2.500 2.510 2.280 2.370 12,144,942 -0.24(-9.20%)
Mar 03, 2022 2.700 2.700 2.525 2.610 6,612,267 -0.09(-3.33%)
Mar 02, 2022 2.900 2.900 2.660 2.700 5,917,563 -0.19(-6.57%)
Mar 01, 2022 2.840 2.960 2.770 2.890 7,449,609 +0.05(+1.76%)
Feb 28, 2022 2.840 2.960 2.623 2.840 15,484,631 -0.07(-2.41%)
Feb 25, 2022 3.240 3.380 2.720 2.910 29,643,556 -0.74(-20.27%)
Feb 24, 2022 3.320 3.650 3.270 3.650 23,795,516 -0.03(-0.82%)
Feb 23, 2022 3.530 3.910 3.520 3.680 12,975,033 +0.32(+9.52%)
Feb 22, 2022 3.260 3.450 3.250 3.360 7,282,098 +0.01(+0.30%)
Feb 18, 2022 3.350 0 -0.04(-1.18%)
Feb 17, 2022 3.710 3.730 3.280 3.390 3,574,090 -0.22(-6.09%)
Feb 16, 2022 3.750 3.760 3.550 3.610 7,753,790 -0.17(-4.50%)
Feb 15, 2022 3.320 3.860 3.300 3.780 18,322,006 +0.67(+21.54%)
Feb 14, 2022 3.190 3.300 3.070 3.110 4,211,345 -0.12(-3.72%)
Feb 11, 2022 3.490 3.494 3.200 3.230 5,452,267 -0.25(-7.18%)
Feb 10, 2022 3.390 3.680 3.360 3.480 6,909,200 -0.01(-0.29%)
Feb 09, 2022 3.410 3.520 3.300 3.490 5,941,989 +0.10(+2.95%)
Feb 08, 2022 3.090 3.390 3.070 3.390 6,542,470 +0.22(+6.94%)
Feb 07, 2022 3.000 3.240 2.980 3.170 5,780,610 +0.12(+3.93%)
Feb 04, 2022 2.870 3.070 2.780 3.050 6,189,392 +0.22(+7.77%)
Feb 03, 2022 2.800 2.830 7,064,651 -0.13(-4.39%)
Feb 02, 2022 2.870 3.090 2.660 2.960 15,841,414 +0.13(+4.59%)
Feb 01, 2022 2.850 2.860 2.660 2.830 8,612,946 -0.03(-1.05%)
Jan 31, 2022 2.570 2.880 2.860 15,865,030 +0.21(+7.92%)
Jan 28, 2022 2.440 2.700 2.270 2.650 17,858,286 +0.25(+10.42%)
Jan 27, 2022 2.700 2.700 2.260 2.400 18,371,292 -0.36(-13.04%)
Jan 26, 2022 3.030 3.030 2.730 2.760 11,594,782 -0.27(-8.91%)
Jan 25, 2022 3.030 3.175 2.940 3.030 9,001,792 -0.15(-4.72%)
Jan 24, 2022 3.200 3.240 2.930 3.180 12,932,538 -0.16(-4.79%)
Jan 21, 2022 3.460 3.510 3.270 3.340 8,376,413 -0.22(-6.18%)
Jan 20, 2022 3.800 3.810 3.540 3.560 7,610,839 -0.03(-0.84%)
Jan 19, 2022 3.420 3.670 3.360 3.590 10,290,086 +0.22(+6.53%)
Jan 18, 2022 3.310 3.510 3.310 3.370 6,330,647 -0.09(-2.60%)
Jan 14, 2022 3.460 0 +0.18(+5.49%)
Jan 13, 2022 3.500 3.620 3.260 3.280 9,662,219 -0.38(-10.38%)
Jan 12, 2022 3.510 3.700 3.395 3.660 22,818,536 +0.27(+7.96%)
Jan 11, 2022 3.290 3.490 3.260 3.390 15,879,481 +0.08(+2.42%)
Jan 10, 2022 3.380 3.480 3.170 3.310 13,008,770 -0.11(-3.22%)
Jan 07, 2022 3.540 3.620 3.395 3.420 11,994,757 -0.08(-2.29%)
Jan 06, 2022 3.510 3.580 3.330 3.500 11,383,601 +0.09(+2.64%)
Jan 05, 2022 3.490 3.680 3.390 3.410 9,748,201 -0.15(-4.21%)
Jan 04, 2022 3.790 3.790 3.510 3.560 10,804,396 -0.25(-6.56%)
Jan 03, 2022 3.940 3.950 3.690 3.810 9,232,544 -0.12(-3.05%)
Dec 31, 2021 3.800 4.100 3.800 3.930 8,704,740 -0.01(-0.25%)
Dec 30, 2021 3.430 4.050 3.400 3.940 19,081,996 +0.50(+14.53%)
Dec 29, 2021 3.800 3.800 3.440 3.440 21,412,084 -0.37(-9.71%)
Dec 28, 2021 3.980 3.980 3.800 3.810 10,242,166 -0.19(-4.75%)
Dec 27, 2021 4.040 4.100 3.990 4.000 9,233,109 -0.08(-1.96%)
Dec 23, 2021 4.120 4.150 4.060 4.080 11,040,112 -0.04(-0.97%)
Dec 22, 2021 4.160 4.250 4.110 4.120 11,435,544 -0.15(-3.51%)
Dec 21, 2021 4.200 4.340 4.140 4.270 7,996,645 +0.12(+2.89%)
Dec 20, 2021 4.100 4.200 4.070 4.150 18,847,596 -0.05(-1.19%)
Dec 17, 2021 4.160 4.270 4.090 4.200 10,124,287 -0.05(-1.18%)
Dec 16, 2021 4.420 4.575 4.200 4.250 6,048,265 -0.12(-2.75%)
Dec 15, 2021 4.500 4.530 4.050 4.370 10,016,905 -0.04(-0.91%)
Dec 14, 2021 4.540 4.560 4.400 4.410 13,590,907 -0.24(-5.16%)
Dec 13, 2021 4.920 4.980 4.605 4.650 7,224,706 -0.41(-8.10%)
Dec 10, 2021 5.130 5.190 4.970 5.060 14,305,720 -0.02(-0.39%)
Dec 09, 2021 5.370 5.820 5.010 5.080 18,907,928 -0.25(-4.69%)
Dec 08, 2021 4.720 5.440 4.657 5.330 19,120,332 +0.62(+13.16%)
Dec 07, 2021 4.580 4.790 4.440 4.710 7,762,483 +0.25(+5.61%)
Dec 06, 2021 4.440 4.515 4.275 4.460 13,339,407 -0.11(-2.41%)
Dec 03, 2021 4.870 4.890 4.500 4.570 17,668,436 -0.44(-8.78%)
Dec 02, 2021 5.100 5.130 4.855 5.010 10,405,885 +0.00(+0.00%)
Dec 01, 2021 5.120 5.440 4.975 5.010 23,132,320 -0.17(-3.28%)
Nov 30, 2021 5.000 5.180 4.800 5.180 15,005,342 +0.18(+3.60%)
Nov 29, 2021 5.060 5.120 4.895 5.000 9,493,546 -0.11(-2.15%)
Nov 26, 2021 5.100 5.140 4.960 5.110 9,193,876 -0.24(-4.49%)
Nov 24, 2021 5.060 5.390 4.950 5.350 16,187,082 +0.36(+7.21%)
Nov 23, 2021 5.150 5.820 4.990 4.990 31,259,624 -0.08(-1.58%)
Nov 22, 2021 5.140 5.160 4.880 5.070 25,535,712 -0.09(-1.74%)
Nov 19, 2021 4.400 5.160 4.390 5.160 31,507,378 +0.80(+18.35%)
Nov 18, 2021 4.420 4.375 4.250 4.360 20,702,380 -0.17(-3.75%)
Nov 17, 2021 4.520 4.670 4.450 4.530 11,191,653 +0.07(+1.57%)
Nov 16, 2021 4.290 4.610 4.270 4.460 28,145,712 +0.22(+5.19%)
Nov 15, 2021 4.200 4.310 4.050 4.240 12,271,543 -0.16(-3.64%)
Nov 12, 2021 4.360 4.430 4.240 4.400 12,068,669 +0.13(+3.04%)
Nov 11, 2021 4.080 4.390 4.070 4.270 24,787,540 +0.25(+6.22%)
Nov 10, 2021 3.870 4.020 14,370,296 +0.17(+4.42%)
Nov 09, 2021 4.040 4.060 3.840 3.850 20,183,694 -0.24(-5.87%)
Nov 08, 2021 4.150 4.300 3.895 4.090 56,136,968 +0.20(+5.14%)
Nov 05, 2021 3.950 3.967 3.795 3.890 8,781,228 -0.06(-1.52%)
Nov 04, 2021 4.150 4.160 3.910 3.950 17,614,680 -0.20(-4.82%)
Nov 03, 2021 4.170 4.200 4.080 4.150 6,364,529 -0.03(-0.72%)
Nov 02, 2021 4.280 4.310 4.110 4.180 9,922,410 -0.27(-6.07%)
Nov 01, 2021 4.150 4.460 4.290 4.450 13,133,253 +0.36(+8.80%)
Oct 29, 2021 4.240 4.279 4.050 4.090 18,341,108 -0.26(-5.98%)
Oct 28, 2021 4.270 4.400 4.140 4.350 8,399,276 +0.06(+1.40%)
Oct 27, 2021 4.360 4.500 4.260 4.290 8,192,441 -0.13(-2.94%)
Oct 26, 2021 4.630 4.420 14,908,976 -0.23(-4.95%)
Oct 25, 2021 4.700 4.850 4.540 4.650 12,219,321 -0.17(-3.53%)
Oct 22, 2021 4.890 5.060 4.780 4.820 7,704,149 -0.07(-1.43%)
Oct 21, 2021 4.880 5.060 4.780 4.890 9,264,813 -0.02(-0.41%)
Oct 20, 2021 4.850 5.180 4.740 4.910 15,438,014 +0.06(+1.24%)
Oct 19, 2021 4.530 4.895 4.470 4.850 15,826,652 +0.34(+7.54%)
Oct 18, 2021 4.870 4.870 4.510 4.510 15,287,172 -0.35(-7.20%)
Oct 15, 2021 4.910 4.968 4.760 4.860 6,551,744 -0.01(-0.21%)
Oct 14, 2021 5.090 5.100 4.710 4.870 12,944,276 -0.10(-2.01%)
Oct 13, 2021 4.850 5.075 4.810 4.970 13,838,993 +0.27(+5.74%)
Oct 12, 2021 5.060 5.340 4.640 4.700 23,085,956 -0.17(-3.49%)
Oct 11, 2021 4.830 5.160 4.780 4.870 17,599,250 +0.11(+2.31%)
Oct 08, 2021 4.800 4.880 4.710 4.760 7,279,909 +0.01(+0.21%)
Oct 07, 2021 4.610 4.860 4.550 4.750 9,624,807 +0.15(+3.26%)
Oct 06, 2021 4.320 4.720 4.320 4.600 12,415,403 +0.14(+3.14%)
Oct 05, 2021 4.330 4.560 4.230 4.460 11,534,629 +0.17(+3.96%)
Oct 04, 2021 4.740 4.750 4.280 4.290 17,230,092 -0.53(-11.00%)
Oct 01, 2021 4.800 4.990 4.670 4.820 6,709,000 -0.02(-0.41%)
Sep 30, 2021 4.430 4.890 4.402 4.840 15,889,967 +0.43(+9.75%)
Sep 29, 2021 4.480 4.490 4.310 4.410 10,582,978 -0.07(-1.56%)
Sep 28, 2021 4.600 4.720 4.435 4.480 7,090,945 -0.14(-3.03%)
Sep 27, 2021 4.510 4.700 4.340 4.620 7,942,972 +0.10(+2.21%)
Sep 24, 2021 4.680 4.757 4.420 4.520 10,450,128 -0.28(-5.83%)
Sep 23, 2021 4.850 4.860 4.620 4.800 8,876,153 +0.00(+0.00%)
Sep 22, 2021 4.420 5.020 4.420 4.800 17,731,108 +0.32(+7.14%)
Sep 21, 2021 4.360 4.590 4.360 4.480 12,637,143 +0.12(+2.75%)
Sep 20, 2021 4.300 4.480 4.170 4.360 17,652,520 -0.26(-5.63%)
Sep 17, 2021 4.560 4.620 4.375 4.620 14,296,956 +0.14(+3.12%)
Sep 16, 2021 4.320 4.800 4.270 4.480 13,970,350 +0.09(+2.05%)
Sep 15, 2021 4.690 4.750 4.280 4.390 18,628,376 -0.28(-6.00%)
Sep 14, 2021 4.850 5.000 4.600 4.670 15,328,356 -0.19(-3.91%)
Sep 13, 2021 4.960 5.040 4.720 4.860 21,647,628 -0.10(-2.02%)
Sep 10, 2021 5.370 5.580 4.930 4.960 28,097,318 -0.44(-8.15%)
Sep 09, 2021 5.170 5.590 5.110 5.400 15,307,266 +0.09(+1.69%)
Sep 08, 2021 5.600 5.730 5.200 5.310 19,106,848 -0.42(-7.33%)
Sep 07, 2021 5.200 5.870 5.150 5.730 54,037,688 +0.61(+11.91%)
Sep 03, 2021 5.170 5.310 4.985 5.120 15,035,441 -0.03(-0.58%)
Sep 02, 2021 5.450 5.560 5.110 5.150 21,502,136 -0.17(-3.20%)
Sep 01, 2021 5.370 5.720 5.220 5.320 37,641,184 +0.00(+0.00%)
Aug 31, 2021 5.140 5.480 4.970 5.320 25,860,590 +0.28(+5.56%)
Aug 30, 2021 5.010 5.160 4.759 5.040 35,226,492 +0.24(+5.00%)
Aug 27, 2021 4.960 4.960 4.770 4.800 17,213,756 -0.12(-2.44%)
Aug 26, 2021 5.120 5.190 4.870 4.920 20,971,956 -0.27(-5.20%)
Aug 25, 2021 5.350 5.450 5.030 5.190 26,940,440 -0.41(-7.32%)
Aug 24, 2021 4.870 5.680 4.740 5.600 62,676,748 +0.80(+16.67%)
Aug 23, 2021 5.250 5.260 4.580 4.800 37,092,624 -0.33(-6.43%)
Aug 20, 2021 5.010 5.490 4.960 5.130 16,726,880 +0.06(+1.18%)
Aug 19, 2021 5.240 5.340 5.030 5.070 13,158,206 -0.22(-4.16%)
Aug 18, 2021 5.200 5.420 4.960 5.290 11,323,544 +0.08(+1.54%)
Aug 17, 2021 4.980 5.475 4.810 5.210 20,143,078 +0.01(+0.19%)
Aug 16, 2021 5.300 5.400 5.130 5.200 12,680,924 -0.28(-5.11%)
Aug 13, 2021 5.660 5.665 5.371 5.480 10,250,035 -0.19(-3.35%)
Aug 12, 2021 5.940 6.020 5.250 5.670 15,627,404 -0.30(-5.03%)
Aug 11, 2021 6.220 6.280 5.870 5.970 11,839,775 -0.33(-5.24%)
Aug 10, 2021 6.350 6.720 6.025 6.300 19,654,860 -0.15(-2.33%)
Aug 09, 2021 5.850 6.645 5.730 6.450 29,347,034 +0.61(+10.45%)
Aug 06, 2021 5.780 6.135 5.780 5.840 16,788,468 -0.09(-1.52%)
Aug 05, 2021 5.700 6.035 5.660 5.930 17,582,688 +0.23(+4.04%)
Aug 04, 2021 6.300 6.530 5.650 5.700 33,902,608 -0.29(-4.84%)
Aug 03, 2021 5.650 6.300 5.260 5.990 48,696,552 +0.15(+2.57%)
Aug 02, 2021 5.940 5.990 5.550 5.840 38,889,672 -0.23(-3.79%)
Jul 30, 2021 5.870 6.460 5.730 6.070 42,709,720 +0.20(+3.41%)
Jul 29, 2021 6.510 6.760 5.850 5.870 81,581,104 -0.53(-8.28%)
Jul 28, 2021 6.250 6.660 5.900 6.400 149,180,224 +0.89(+16.15%)
Jul 27, 2021 4.780 5.680 4.450 5.510 129,692,680 +1.11(+25.23%)
Jul 26, 2021 4.200 6.170 4.030 4.400 198,521,696 -1.60(-26.67%)
Jul 23, 2021 8.770 9.630 5.960 6.000 265,088,144 -14.52(-70.76%)
Jul 22, 2021 21.36 21.49 19.56 20.52 15,968,011 -0.81(-3.80%)
Jul 21, 2021 19.03 21.37 18.51 21.33 21,407,718 +2.15(+11.21%)
Jul 20, 2021 20.75 21.05 18.76 19.18 27,585,554 +0.48(+2.57%)
Jul 19, 2021 19.23 19.26 18.06 18.70 22,895,920 -1.15(-5.79%)
Jul 16, 2021 20.57 20.62 18.81 19.85 25,167,450 -2.09(-9.53%)
Jul 15, 2021 22.09 22.80 21.30 21.94 11,817,285 -0.50(-2.23%)
Jul 14, 2021 21.18 22.49 20.62 22.44 16,347,267 +0.92(+4.28%)
Jul 13, 2021 20.38 22.46 20.38 21.52 19,929,072 +1.13(+5.54%)
Jul 12, 2021 20.94 21.21 19.86 20.39 13,648,418 -0.83(-3.91%)
Jul 09, 2021 20.08 23.40 19.35 21.22 43,001,432 +1.71(+8.76%)
Jul 08, 2021 17.80 19.53 17.30 19.51 26,242,250 +0.10(+0.52%)
Jul 07, 2021 20.79 21.05 19.09 19.41 13,207,886 -1.38(-6.64%)
Jul 06, 2021 20.15 21.54 19.94 20.79 20,659,976 -0.60(-2.81%)
Jul 02, 2021 22.62 22.70 21.09 21.39 19,278,688 -2.01(-8.59%)
Jul 01, 2021 25.10 25.53 23.39 23.40 10,945,487 -1.83(-7.25%)
Jun 30, 2021 25.31 26.22 25.02 25.23 12,035,510 -0.19(-0.75%)
Jun 29, 2021 24.87 25.60 23.37 25.42 13,589,840 +0.92(+3.76%)
Jun 28, 2021 25.25 26.62 24.34 24.50 15,051,047 -0.37(-1.49%)
Jun 25, 2021 25.56 25.91 24.27 24.87 17,188,550 -0.55(-2.16%)
Jun 24, 2021 23.10 26.08 23.10 25.42 20,393,612 +1.98(+8.45%)
Jun 23, 2021 22.88 24.08 22.70 23.44 9,048,437 +0.67(+2.94%)
Jun 22, 2021 23.02 23.16 21.72 22.77 10,954,983 -0.48(-2.06%)
Jun 21, 2021 21.70 23.52 21.24 23.25 26,653,032 +0.87(+3.89%)
Jun 18, 2021 21.00 22.76 20.42 22.38 34,079,760 +1.76(+8.54%)
Jun 17, 2021 23.89 23.90 20.51 20.62 46,881,356 -3.35(-13.98%)
Jun 16, 2021 26.00 26.93 23.57 23.97 38,406,344 -4.88(-16.92%)
Jun 15, 2021 30.33 30.68 28.29 28.85 11,723,894 -0.97(-3.25%)
Jun 14, 2021 29.02 31.03 28.78 29.82 8,749,576 +0.59(+2.02%)
Jun 11, 2021 30.77 31.02 28.65 29.23 18,839,128 -1.84(-5.92%)
Jun 10, 2021 32.09 33.08 29.60 31.07 35,095,852 +2.22(+7.69%)
Jun 09, 2021 29.20 31.27 28.83 28.85 22,841,048 +0.80(+2.85%)
Jun 08, 2021 27.97 28.78 26.88 28.05 16,493,116 -0.02(-0.07%)
Jun 07, 2021 28.71 28.71 25.25 28.07 36,438,596 -1.93(-6.43%)
Jun 04, 2021 32.58 32.62 29.39 30.00 29,934,704 -3.27(-9.83%)
Jun 03, 2021 36.83 37.17 30.02 33.27 31,265,062 -5.04(-13.16%)
Jun 02, 2021 40.27 40.49 37.20 38.31 10,026,392 -2.20(-5.43%)
Jun 01, 2021 41.50 43.73 40.02 40.51 10,259,827 +0.54(+1.35%)
May 28, 2021 38.09 40.99 37.53 39.97 7,085,163 +0.65(+1.65%)
May 27, 2021 39.00 39.65 37.31 39.32 11,254,990 -0.15(-0.38%)
May 26, 2021 40.27 40.50 38.64 39.47 22,319,304 -2.67(-6.34%)
May 25, 2021 39.39 42.50 37.98 42.14 29,104,236 +6.57(+18.47%)
May 24, 2021 41.21 41.48 34.26 35.57 39,379,892 -7.36(-17.14%)
May 21, 2021 42.29 46.17 42.25 42.93 20,135,758 -5.01(-10.45%)
May 20, 2021 46.20 48.53 45.60 47.94 6,285,305 +2.19(+4.79%)
May 19, 2021 46.08 46.70 44.13 45.75 3,451,463 -0.66(-1.42%)
May 18, 2021 46.57 48.79 45.77 46.41 8,961,956 -1.20(-2.52%)
May 17, 2021 48.74 49.06 47.28 47.61 6,424,785 -1.13(-2.32%)
May 14, 2021 47.68 48.97 46.88 48.74 6,965,227 +2.49(+5.38%)
May 13, 2021 51.35 51.92 44.55 46.25 12,068,411 -5.79(-11.13%)
May 12, 2021 52.72 53.01 50.95 52.04 8,232,196 -1.10(-2.07%)
May 11, 2021 53.00 54.16 51.50 53.14 4,162,135 -1.07(-1.97%)
May 10, 2021 55.28 55.52 53.54 54.21 6,479,203 -1.86(-3.32%)
May 07, 2021 55.65 58.50 55.45 56.07 3,680,224 +0.63(+1.14%)
May 06, 2021 55.07 55.60 54.09 55.44 5,824,604 +1.25(+2.31%)
May 05, 2021 55.87 56.46 54.11 54.19 4,150,967 -2.04(-3.63%)
May 04, 2021 56.75 57.43 55.12 56.23 4,299,884 +0.09(+0.16%)
May 03, 2021 56.94 56.96 55.77 56.14 2,563,409 -0.81(-1.42%)
Apr 30, 2021 58.00 58.47 56.72 56.95 4,293,200 -1.69(-2.88%)
Apr 29, 2021 61.57 62.18 58.04 58.64 4,949,542 -3.62(-5.81%)
Apr 28, 2021 62.98 63.00 61.63 62.26 3,848,984 +0.75(+1.22%)
Apr 27, 2021 63.53 64.43 61.35 61.51 3,913,947 -1.24(-1.98%)
Apr 26, 2021 61.30 62.76 60.86 62.75 4,054,849 +1.69(+2.77%)
Apr 23, 2021 62.00 62.92 60.28 61.06 3,573,600 -0.58(-0.94%)
Apr 22, 2021 66.00 66.00 60.23 61.64 6,778,330 -1.36(-2.16%)
Apr 21, 2021 63.00 64.29 62.42 63.00 3,626,270 +0.36(+0.57%)
Apr 20, 2021 61.50 64.50 60.91 62.64 7,722,141 +1.88(+3.09%)
Apr 19, 2021 59.50 61.20 59.50 60.76 2,381,249 +1.40(+2.36%)
Apr 16, 2021 58.28 60.11 57.30 59.36 3,340,200 +2.20(+3.85%)
Apr 15, 2021 57.86 58.07 56.92 57.16 2,655,151 -0.80(-1.38%)
Apr 14, 2021 59.85 60.10 57.77 57.96 2,528,109 -0.91(-1.55%)
Apr 13, 2021 58.82 60.00 58.21 58.87 2,855,889 +0.41(+0.70%)
Apr 12, 2021 59.00 59.21 57.88 58.46 2,858,345 -0.05(-0.09%)
Apr 09, 2021 58.00 58.78 57.34 58.51 2,790,800 +0.39(+0.67%)
Apr 08, 2021 58.00 59.13 58.00 58.12 3,390,571 -0.07(-0.12%)
Apr 07, 2021 58.00 59.62 55.97 58.19 6,906,162 -0.26(-0.44%)
Apr 06, 2021 55.06 59.06 55.01 58.45 4,911,667 +3.64(+6.64%)
Apr 05, 2021 56.60 57.00 54.02 54.81 3,293,652 -1.50(-2.66%)
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.