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

Banco Santander ADR (NY: SAN )

5.130 -0.070 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2019 4.336 4.359 4.301 4.327 12,651,464 -0.01(-0.20%)
Apr 29, 2019 4.293 4.354 4.284 4.336 18,014,594 +0.10(+2.30%)
Apr 26, 2019 4.239 4.264 4.222 4.239 7,890,876 +0.04(+1.02%)
Apr 25, 2019 4.213 4.247 4.187 4.196 14,063,375 -0.02(-0.41%)
Apr 24, 2019 4.273 4.273 4.204 4.213 8,560,050 -0.11(-2.57%)
Apr 23, 2019 4.324 4.341 4.298 4.324 7,739,911 -0.06(-1.36%)
Apr 22, 2019 4.375 4.410 4.367 4.384 4,933,583 -0.01(-0.19%)
Apr 18, 2019 4.384 4.418 4.350 4.392 9,629,296 -0.07(-1.53%)
Apr 17, 2019 4.478 4.486 4.427 4.461 13,330,891 +0.09(+1.95%)
Apr 16, 2019 4.358 4.384 4.341 4.375 15,715,190 +0.03(+0.59%)
Apr 15, 2019 4.367 4.375 4.333 4.350 16,445,944 +0.00(+0.00%)
Apr 12, 2019 4.410 4.427 4.324 4.350 35,815,356 +0.07(+1.60%)
Apr 11, 2019 4.256 4.316 4.247 4.281 8,100,479 +0.09(+2.04%)
Apr 10, 2019 4.196 4.213 4.153 4.196 7,147,767 +0.03(+0.61%)
Apr 09, 2019 4.196 4.213 4.170 4.170 5,585,887 -0.04(-1.01%)
Apr 08, 2019 4.187 4.213 4.179 4.213 3,831,382 +0.02(+0.41%)
Apr 05, 2019 4.179 4.213 4.162 4.196 4,926,693 +0.01(+0.20%)
Apr 04, 2019 4.162 4.204 4.162 4.187 6,240,562 +0.04(+1.03%)
Apr 03, 2019 4.170 4.187 4.136 4.145 7,035,549 +0.06(+1.46%)
Apr 02, 2019 4.076 4.110 4.051 4.085 6,621,091 -0.02(-0.42%)
Apr 01, 2019 4.034 4.102 4.025 4.102 8,092,309 +0.15(+3.67%)
Mar 29, 2019 3.957 3.974 3.905 3.957 7,124,057 +0.02(+0.43%)
Mar 28, 2019 3.940 3.948 3.905 3.940 6,682,880 -0.05(-1.28%)
Mar 27, 2019 4.034 4.045 3.948 3.991 11,260,244 +0.06(+1.52%)
Mar 26, 2019 3.931 3.948 3.897 3.931 11,285,926 -0.04(-1.08%)
Mar 25, 2019 3.991 4.016 3.948 3.974 9,596,642 +0.00(+0.00%)
Mar 22, 2019 4.025 4.034 3.948 3.974 15,025,466 -0.21(-4.91%)
Mar 21, 2019 4.213 4.222 4.162 4.179 8,968,664 -0.08(-1.81%)
Mar 20, 2019 4.298 4.324 4.256 4.256 7,316,217 -0.05(-1.19%)
Mar 19, 2019 4.367 4.375 4.290 4.307 8,957,632 +0.03(+0.60%)
Mar 18, 2019 4.290 4.307 4.247 4.281 7,140,015 +0.07(+1.62%)
Mar 15, 2019 4.170 4.230 4.162 4.213 9,952,734 +0.08(+1.86%)
Mar 14, 2019 4.162 4.179 4.128 4.136 7,259,658 +0.02(+0.42%)
Mar 13, 2019 4.102 4.128 4.089 4.119 11,578,136 +0.11(+2.77%)
Mar 12, 2019 3.991 4.029 3.961 4.008 8,246,279 +0.03(+0.64%)
Mar 11, 2019 3.940 3.991 3.940 3.982 6,694,689 +0.05(+1.30%)
Mar 08, 2019 3.888 3.940 3.881 3.931 7,936,981 -0.02(-0.43%)
Mar 07, 2019 4.025 4.029 3.940 3.948 12,422,378 -0.21(-4.94%)
Mar 06, 2019 4.170 4.187 4.136 4.153 10,614,372 +0.05(+1.25%)
Mar 05, 2019 4.093 4.145 4.059 4.102 8,491,569 +0.01(+0.21%)
Mar 04, 2019 4.110 4.119 4.068 4.093 10,230,618 -0.06(-1.44%)
Mar 01, 2019 4.179 4.213 4.128 4.153 10,254,875 +0.00(+0.00%)
Feb 28, 2019 4.153 4.179 4.136 4.153 9,661,892 +0.06(+1.46%)
Feb 27, 2019 4.051 4.110 4.051 4.093 9,954,221 +0.03(+0.84%)
Feb 26, 2019 4.025 4.093 4.025 4.059 7,968,315 +0.01(+0.21%)
Feb 25, 2019 4.059 4.076 4.042 4.051 8,297,612 +0.05(+1.28%)
Feb 22, 2019 4.025 4.042 3.982 3.999 5,772,733 +0.02(+0.43%)
Feb 21, 2019 4.034 4.051 3.982 3.982 13,953,235 -0.04(-1.06%)
Feb 20, 2019 3.999 4.042 3.982 4.025 8,012,461 +0.03(+0.64%)
Feb 19, 2019 3.957 4.025 3.948 3.999 12,322,060 +0.03(+0.86%)
Feb 15, 2019 3.940 3.982 3.922 3.965 6,146,138 +0.10(+2.65%)
Feb 14, 2019 3.854 3.897 3.837 3.863 6,480,608 -0.01(-0.22%)
Feb 13, 2019 3.880 3.905 3.863 3.871 6,029,827 -0.01(-0.22%)
Feb 12, 2019 3.905 3.931 3.854 3.880 14,228,549 +0.02(+0.44%)
Feb 11, 2019 3.880 3.888 3.854 3.863 16,831,940 -0.01(-0.22%)
Feb 08, 2019 3.863 3.880 3.820 3.871 10,283,193 -0.03(-0.66%)
Feb 07, 2019 3.940 3.948 3.871 3.897 10,036,556 -0.12(-2.98%)
Feb 06, 2019 4.008 4.042 3.999 4.016 6,457,570 -0.01(-0.21%)
Feb 05, 2019 4.008 4.034 3.974 4.025 9,874,705 +0.05(+1.29%)
Feb 04, 2019 3.922 3.991 3.914 3.974 9,716,997 -0.01(-0.21%)
Feb 01, 2019 3.974 4.016 3.957 3.982 8,617,090 -0.07(-1.69%)
Jan 31, 2019 4.016 4.059 3.999 4.051 9,521,193 -0.05(-1.25%)
Jan 30, 2019 4.093 4.145 4.068 4.102 7,046,390 -0.06(-1.56%)
Jan 29, 2019 4.175 4.200 4.150 4.167 4,583,072 -0.03(-0.60%)
Jan 28, 2019 4.175 4.217 4.158 4.192 6,913,061 -0.03(-0.80%)
Jan 25, 2019 4.175 4.234 4.175 4.226 5,027,046 +0.08(+1.83%)
Jan 24, 2019 4.133 4.158 4.099 4.150 4,434,248 -0.01(-0.20%)
Jan 23, 2019 4.175 4.184 4.141 4.158 6,552,672 +0.05(+1.23%)
Jan 22, 2019 4.099 4.133 4.091 4.108 10,544,594 -0.08(-1.81%)
Jan 18, 2019 4.150 4.192 4.116 4.184 7,285,867 +0.08(+2.05%)
Jan 17, 2019 4.091 4.133 4.066 4.099 5,962,219 -0.04(-1.02%)
Jan 16, 2019 4.099 4.150 4.091 4.141 5,929,256 +0.04(+1.03%)
Jan 15, 2019 4.074 4.099 4.049 4.099 6,875,749 -0.02(-0.41%)
Jan 14, 2019 4.040 4.150 4.040 4.116 7,710,883 -0.01(-0.20%)
Jan 11, 2019 4.099 4.150 4.078 4.125 17,269,990 +0.02(+0.41%)
Jan 10, 2019 4.083 4.125 4.074 4.108 5,985,989 +0.05(+1.24%)
Jan 09, 2019 4.057 4.083 4.032 4.057 5,065,655 +0.01(+0.21%)
Jan 08, 2019 4.066 4.074 4.024 4.049 4,940,273 +0.03(+0.63%)
Jan 07, 2019 3.998 4.057 3.982 4.024 8,003,419 +0.05(+1.27%)
Jan 04, 2019 3.956 3.998 3.939 3.973 7,641,310 +0.14(+3.74%)
Jan 03, 2019 3.830 3.855 3.805 3.830 7,349,700 +0.03(+0.89%)
Jan 02, 2019 3.704 3.813 3.704 3.796 10,579,555 +0.03(+0.67%)
Dec 31, 2018 3.746 3.788 3.729 3.771 10,486,993 +0.03(+0.90%)
Dec 28, 2018 3.780 3.788 3.721 3.737 19,859,780 +0.03(+0.68%)
Dec 27, 2018 3.662 3.721 3.611 3.712 18,563,440 -0.02(-0.45%)
Dec 26, 2018 3.620 3.737 3.544 3.729 11,148,132 +0.09(+2.55%)
Dec 24, 2018 3.679 3.687 3.628 3.636 5,568,883 -0.03(-0.92%)
Dec 21, 2018 3.729 3.758 3.636 3.670 15,663,130 -0.10(-2.68%)
Dec 20, 2018 3.780 3.822 3.763 3.771 10,834,083 +0.00(+0.00%)
Dec 19, 2018 3.847 3.889 3.729 3.771 12,807,212 -0.01(-0.22%)
Dec 18, 2018 3.805 3.838 3.771 3.780 8,414,344 -0.01(-0.22%)
Dec 17, 2018 3.855 3.872 3.763 3.788 16,593,393 -0.03(-0.88%)
Dec 14, 2018 3.813 3.864 3.805 3.822 7,313,666 -0.03(-0.87%)
Dec 13, 2018 3.914 3.923 3.838 3.855 10,119,905 +0.03(+0.88%)
Dec 12, 2018 3.788 3.864 3.780 3.822 15,532,799 +0.18(+4.85%)
Dec 11, 2018 3.737 3.763 3.620 3.645 18,140,276 -0.09(-2.48%)
Dec 10, 2018 3.780 3.796 3.695 3.737 11,177,786 -0.07(-1.77%)
Dec 07, 2018 3.864 3.897 3.796 3.805 6,768,384 -0.08(-2.16%)
Dec 06, 2018 3.855 3.889 3.796 3.889 13,059,802 -0.02(-0.43%)
Dec 04, 2018 4.032 4.040 3.889 3.906 10,220,292 -0.19(-4.72%)
Dec 03, 2018 4.091 4.108 4.074 4.099 5,986,352 +0.09(+2.31%)
Nov 30, 2018 4.007 4.015 3.982 4.007 4,970,024 -0.05(-1.24%)
Nov 29, 2018 4.057 4.074 4.024 4.057 5,277,909 -0.04(-1.03%)
Nov 28, 2018 4.040 4.108 4.007 4.099 6,819,941 +0.09(+2.31%)
Nov 27, 2018 3.982 4.024 3.973 4.007 7,806,269 -0.02(-0.42%)
Nov 26, 2018 4.032 4.057 4.007 4.024 10,222,751 +0.11(+2.80%)
Nov 23, 2018 3.906 3.923 3.893 3.914 3,867,342 -0.06(-1.48%)
Nov 21, 2018 3.973 3.973 3.973 0 +0.07(+1.72%)
Nov 20, 2018 3.965 3.982 3.897 3.906 7,928,914 -0.16(-3.93%)
Nov 19, 2018 4.074 4.099 4.032 4.066 14,192,875 -0.01(-0.21%)
Nov 16, 2018 4.057 4.099 4.032 4.074 5,406,605 +0.01(+0.21%)
Nov 15, 2018 4.015 4.099 3.998 4.066 6,854,869 -0.02(-0.41%)
Nov 14, 2018 4.125 4.133 4.032 4.083 7,467,450 -0.01(-0.21%)
Nov 13, 2018 4.040 4.112 4.040 4.091 12,709,521 +0.12(+2.97%)
Nov 12, 2018 4.024 4.024 3.965 3.973 19,456,126 -0.13(-3.28%)
Nov 09, 2018 4.049 4.137 4.024 4.108 10,607,929 +0.05(+1.24%)
Nov 08, 2018 4.167 4.184 4.049 4.057 9,905,975 -0.12(-2.82%)
Nov 07, 2018 4.184 4.200 4.141 4.175 12,079,157 +0.00(+0.00%)
Nov 06, 2018 4.066 4.175 4.032 4.175 19,384,716 +0.09(+2.27%)
Nov 05, 2018 4.133 4.150 4.066 4.083 10,609,497 -0.08(-1.82%)
Nov 02, 2018 4.158 4.167 4.108 4.158 9,471,272 +0.05(+1.23%)
Nov 01, 2018 4.074 4.116 4.057 4.108 13,615,046 +0.08(+2.09%)
Oct 31, 2018 4.024 4.057 4.007 4.024 11,926,925 +0.06(+1.49%)
Oct 30, 2018 3.973 3.990 3.939 3.965 12,732,092 +0.03(+0.64%)
Oct 29, 2018 3.982 3.998 3.897 3.939 9,229,775 +0.05(+1.30%)
Oct 26, 2018 3.847 3.906 3.796 3.889 15,269,078 -0.03(-0.65%)
Oct 25, 2018 3.897 3.948 3.872 3.914 17,837,274 +0.13(+3.33%)
Oct 24, 2018 3.872 3.881 3.788 3.788 19,931,338 -0.19(-4.66%)
Oct 23, 2018 3.923 4.007 3.914 3.973 25,700,002 +0.03(+0.85%)
Oct 22, 2018 3.973 3.982 3.939 3.939 7,539,256 -0.08(-1.89%)
Oct 19, 2018 3.965 4.053 3.965 4.015 15,193,405 +0.06(+1.49%)
Oct 18, 2018 4.040 4.066 3.939 3.956 10,288,610 -0.17(-4.08%)
Oct 17, 2018 4.133 4.158 4.094 4.125 7,325,481 -0.06(-1.41%)
Oct 16, 2018 4.184 4.209 4.158 4.184 7,753,566 +0.08(+1.84%)
Oct 15, 2018 4.091 4.141 4.075 4.108 12,562,215 +0.03(+0.61%)
Oct 12, 2018 4.141 4.150 4.025 4.083 8,104,608 -0.02(-0.41%)
Oct 11, 2018 4.175 4.183 4.075 4.100 11,759,424 -0.07(-1.60%)
Oct 10, 2018 4.242 4.250 4.158 4.167 9,738,108 -0.04(-0.99%)
Oct 09, 2018 4.192 4.225 4.158 4.208 7,781,047 +0.00(+0.00%)
Oct 08, 2018 4.158 4.217 4.141 4.208 8,689,336 +0.05(+1.20%)
Oct 05, 2018 4.183 4.183 4.133 4.158 5,460,559 -0.04(-0.99%)
Oct 04, 2018 4.225 4.242 4.175 4.200 5,152,200 +0.00(+0.00%)
Oct 03, 2018 4.208 4.233 4.183 4.200 8,448,792 +0.09(+2.24%)
Oct 02, 2018 4.125 4.133 4.091 4.108 10,393,548 -0.04(-1.01%)
Oct 01, 2018 4.200 4.217 4.125 4.150 7,982,007 -0.03(-0.60%)
Sep 28, 2018 4.192 4.233 4.175 4.175 7,592,014 -0.17(-3.85%)
Sep 27, 2018 4.342 4.384 4.321 4.342 10,086,729 -0.04(-0.95%)
Sep 26, 2018 4.409 4.417 4.384 4.384 8,638,205 -0.06(-1.32%)
Sep 25, 2018 4.417 4.450 4.400 4.442 5,766,145 +0.04(+0.95%)
Sep 24, 2018 4.450 4.459 4.400 4.400 5,220,113 -0.08(-1.86%)
Sep 21, 2018 4.467 4.500 4.450 4.484 5,568,946 -0.03(-0.74%)
Sep 20, 2018 4.509 4.534 4.467 4.517 12,456,779 +0.13(+3.05%)
Sep 19, 2018 4.350 4.384 4.333 4.384 10,060,488 +0.09(+2.14%)
Sep 18, 2018 4.258 4.317 4.250 4.292 13,850,757 +0.08(+1.78%)
Sep 17, 2018 4.208 4.250 4.208 4.217 4,696,219 +0.06(+1.41%)
Sep 14, 2018 4.158 4.175 4.141 4.158 6,411,372 -0.01(-0.20%)
Sep 13, 2018 4.200 4.225 4.150 4.167 6,670,928 +0.07(+1.63%)
Sep 12, 2018 4.083 4.133 4.083 4.100 3,968,247 -0.02(-0.41%)
Sep 11, 2018 4.066 4.116 4.066 4.116 4,166,977 +0.01(+0.20%)
Sep 10, 2018 4.158 4.162 4.108 4.108 9,995,901 +0.06(+1.44%)
Sep 07, 2018 4.025 4.066 4.025 4.050 8,771,938 -0.07(-1.62%)
Sep 06, 2018 4.150 4.167 4.091 4.116 5,300,559 -0.05(-1.20%)
Sep 05, 2018 4.175 4.192 4.141 4.167 4,912,440 +0.01(+0.20%)
Sep 04, 2018 4.108 4.167 4.083 4.158 8,372,854 -0.01(-0.20%)
Aug 31, 2018 4.167 4.167 4.167 0 -0.01(-0.20%)
Aug 30, 2018 4.200 4.200 4.158 4.175 5,823,306 -0.10(-2.34%)
Aug 29, 2018 4.225 4.283 4.217 4.275 5,591,233 +0.03(+0.59%)
Aug 28, 2018 4.300 4.300 4.250 4.250 5,265,405 -0.03(-0.78%)
Aug 27, 2018 4.250 4.292 4.242 4.283 3,879,655 +0.06(+1.38%)
Aug 24, 2018 4.233 4.250 4.221 4.225 4,196,201 +0.04(+1.00%)
Aug 23, 2018 4.208 4.233 4.183 4.183 7,631,972 -0.06(-1.38%)
Aug 22, 2018 4.225 4.246 4.221 4.242 7,015,652 -0.02(-0.39%)
Aug 21, 2018 4.258 4.292 4.242 4.258 7,433,809 +0.09(+2.20%)
Aug 20, 2018 4.167 4.188 4.158 4.167 3,461,469 -0.01(-0.20%)
Aug 17, 2018 4.141 4.187 4.116 4.175 7,768,907 +0.01(+0.20%)
Aug 16, 2018 4.175 4.200 4.158 4.167 10,911,951 +0.03(+0.81%)
Aug 15, 2018 4.100 4.158 4.075 4.133 12,042,504 -0.09(-2.17%)
Aug 14, 2018 4.208 4.250 4.187 4.225 9,795,370 +0.02(+0.40%)
Aug 13, 2018 4.233 4.284 4.208 4.208 17,344,162 -0.13(-2.89%)
Aug 10, 2018 4.300 4.342 4.283 4.333 20,669,858 -0.15(-3.35%)
Aug 09, 2018 4.500 4.505 4.475 4.484 4,621,889 -0.05(-1.10%)
Aug 08, 2018 4.517 4.551 4.500 4.534 4,469,602 -0.01(-0.18%)
Aug 07, 2018 4.567 4.584 4.542 4.542 7,062,010 +0.04(+0.93%)
Aug 06, 2018 4.492 4.509 4.475 4.500 7,963,727 -0.04(-0.92%)
Aug 03, 2018 4.517 4.542 4.492 4.542 5,398,521 +0.02(+0.37%)
Aug 02, 2018 4.526 4.551 4.496 4.526 9,629,452 -0.08(-1.81%)
Aug 01, 2018 4.651 4.659 4.592 4.609 6,124,613 -0.06(-1.25%)
Jul 31, 2018 4.718 4.726 4.659 4.667 5,830,029 +0.01(+0.18%)
Jul 30, 2018 4.634 4.667 4.626 4.659 5,035,692 +0.05(+1.00%)
Jul 27, 2018 4.588 4.642 4.588 4.613 8,232,747 +0.04(+0.90%)
Jul 26, 2018 4.563 4.580 4.539 4.572 10,779,431 +0.02(+0.36%)
Jul 25, 2018 4.572 4.577 4.506 4.555 8,759,797 +0.01(+0.18%)
Jul 24, 2018 4.563 4.572 4.539 4.547 12,531,571 +0.04(+0.91%)
Jul 23, 2018 4.473 4.518 4.465 4.506 9,857,769 +0.03(+0.74%)
Jul 20, 2018 4.448 4.489 4.423 4.473 12,403,917 +0.02(+0.37%)
Jul 19, 2018 4.407 4.478 4.390 4.456 23,063,470 +0.02(+0.37%)
Jul 18, 2018 4.390 4.456 4.390 4.440 16,900,540 +0.05(+1.13%)
Jul 17, 2018 4.456 4.465 4.374 4.390 61,967,588 -0.12(-2.56%)
Jul 16, 2018 4.473 4.522 4.473 4.506 8,861,720 +0.04(+0.92%)
Jul 13, 2018 4.456 4.465 4.424 4.465 7,231,755 -0.04(-0.91%)
Jul 12, 2018 4.481 4.522 4.474 4.506 6,800,146 +0.02(+0.55%)
Jul 11, 2018 4.522 4.535 4.456 4.481 10,154,585 -0.13(-2.86%)
Jul 10, 2018 4.596 4.629 4.572 4.613 5,817,079 -0.04(-0.88%)
Jul 09, 2018 4.646 4.662 4.641 4.654 9,016,399 +0.05(+1.07%)
Jul 06, 2018 4.563 4.621 4.555 4.605 4,696,127 +0.03(+0.72%)
Jul 05, 2018 4.572 4.592 4.555 4.572 12,757,884 +0.16(+3.54%)
Jul 03, 2018 4.415 4.415 4.415 0 +0.03(+0.75%)
Jul 02, 2018 4.366 4.399 4.341 4.382 7,748,736 -0.02(-0.37%)
Jun 29, 2018 4.432 4.456 4.390 4.399 10,337,323 +0.02(+0.38%)
Jun 28, 2018 4.374 4.399 4.349 4.382 8,314,306 +0.04(+0.95%)
Jun 27, 2018 4.390 4.440 4.333 4.341 11,537,427 -0.12(-2.59%)
Jun 26, 2018 4.465 4.473 4.423 4.456 6,600,859 -0.01(-0.18%)
Jun 25, 2018 4.473 4.489 4.423 4.465 7,755,254 -0.06(-1.28%)
Jun 22, 2018 4.563 4.572 4.514 4.522 9,337,613 +0.02(+0.55%)
Jun 21, 2018 4.506 4.530 4.448 4.498 10,425,986 -0.02(-0.55%)
Jun 20, 2018 4.563 4.576 4.514 4.522 7,586,899 +0.05(+1.11%)
Jun 19, 2018 4.440 4.481 4.407 4.473 7,539,369 +0.00(+0.00%)
Jun 18, 2018 4.448 4.481 4.432 4.473 8,368,200 -0.02(-0.37%)
Jun 15, 2018 4.518 4.580 4.489 13,293,076 -0.09(-1.98%)
Jun 14, 2018 4.596 4.618 4.572 4.580 8,245,318 -0.06(-1.24%)
Jun 13, 2018 4.646 4.671 4.605 4.638 9,824,509 -0.01(-0.18%)
Jun 12, 2018 4.712 4.720 4.638 4.646 7,677,917 -0.07(-1.57%)
Jun 11, 2018 4.629 4.724 4.622 4.720 15,007,210 +0.15(+3.24%)
Jun 08, 2018 4.572 4.580 4.530 4.572 8,577,152 -0.03(-0.72%)
Jun 07, 2018 4.662 4.679 4.580 4.605 9,833,438 -0.07(-1.41%)
Jun 06, 2018 4.671 4.671 9,498,147 +0.13(+2.90%)
Jun 05, 2018 4.596 4.596 4.514 4.539 8,298,597 -0.07(-1.61%)
Jun 04, 2018 4.629 4.646 4.596 4.613 9,317,413 +0.02(+0.54%)
Jun 01, 2018 4.588 4.625 4.535 4.588 18,307,080 +0.09(+2.01%)
May 31, 2018 4.465 4.506 4.374 4.498 19,502,060 -0.01(-0.18%)
May 30, 2018 4.481 4.539 4.448 4.506 14,792,721 +0.13(+3.01%)
May 29, 2018 4.407 4.473 4.325 4.374 34,361,896 -0.44(-9.08%)
May 25, 2018 4.811 4.811 4.811 0 -0.14(-2.83%)
May 24, 2018 4.967 4.984 4.918 4.951 5,472,597 -0.04(-0.83%)
May 23, 2018 4.975 5.000 4.942 4.992 9,912,599 -0.11(-2.10%)
May 22, 2018 5.115 5.115 5.082 5.099 11,921,227 +0.09(+1.81%)
May 21, 2018 5.025 5.033 5.000 5.008 5,503,231 -0.04(-0.82%)
May 18, 2018 5.082 5.091 5.033 5.049 7,181,269 -0.14(-2.70%)
May 17, 2018 5.198 5.214 5.181 5.189 3,712,584 -0.01(-0.16%)
May 16, 2018 5.222 5.247 5.165 5.198 10,453,840 -0.14(-2.62%)
May 15, 2018 5.329 5.362 5.298 5.338 4,909,832 -0.07(-1.37%)
May 14, 2018 5.437 5.437 5.395 5.412 4,372,002 -0.01(-0.15%)
May 11, 2018 5.437 5.453 5.412 5.420 4,346,403 +0.02(+0.46%)
May 10, 2018 5.354 5.404 5.338 5.395 4,029,291 +0.05(+0.92%)
May 09, 2018 5.305 5.354 5.288 5.346 3,767,038 +0.10(+1.88%)
May 08, 2018 5.239 5.264 5.222 5.247 4,527,904 -0.02(-0.31%)
May 07, 2018 5.288 5.305 5.264 5.264 3,682,644 -0.04(-0.78%)
May 04, 2018 5.222 5.321 5.214 5.305 3,641,040 +0.04(+0.78%)
May 03, 2018 5.272 5.297 5.239 5.264 5,137,012 -0.05(-0.93%)
May 02, 2018 5.338 5.350 5.305 5.313 3,727,452 +0.05(+0.97%)
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.