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

Marketaxess Holdings (NQ: MKTX )

214.67 -4.74 (-2.16%)
Streaming Delayed Price Updated: 3:32 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 (%)
Apr 28, 2017 184.17 184.95 180.22 181.54 178,455 -3.17(-1.72%)
Apr 27, 2017 183.91 186.47 183.76 184.71 233,268 +1.25(+0.68%)
Apr 26, 2017 177.24 186.44 176.24 183.46 286,736 +9.32(+5.35%)
Apr 25, 2017 175.91 176.87 173.59 174.14 123,079 -0.89(-0.51%)
Apr 24, 2017 177.02 177.02 172.96 175.03 142,640 +0.95(+0.55%)
Apr 21, 2017 174.55 174.68 172.72 174.08 98,678 -0.66(-0.38%)
Apr 20, 2017 173.56 174.90 171.94 174.74 84,871 +2.18(+1.26%)
Apr 19, 2017 174.05 174.06 171.70 172.56 83,970 -0.07(-0.04%)
Apr 18, 2017 171.42 173.41 170.22 172.62 181,579 +0.34(+0.20%)
Apr 17, 2017 167.92 172.54 167.49 172.28 137,010 +4.37(+2.60%)
Apr 13, 2017 170.58 172.56 167.76 167.92 135,664 -2.59(-1.52%)
Apr 12, 2017 172.84 173.28 170.06 170.51 130,045 -2.00(-1.16%)
Apr 11, 2017 172.66 173.17 170.99 172.51 141,656 -0.30(-0.17%)
Apr 10, 2017 173.36 173.88 171.19 172.81 122,252 +0.50(+0.29%)
Apr 07, 2017 170.02 173.24 170.02 172.31 130,307 +1.12(+0.66%)
Apr 06, 2017 169.48 172.19 168.66 171.19 234,614 +1.36(+0.80%)
Apr 05, 2017 177.28 179.86 167.51 169.83 440,377 -5.44(-3.10%)
Apr 04, 2017 176.22 177.27 174.37 175.27 173,311 -1.21(-0.68%)
Apr 03, 2017 176.43 179.82 175.79 176.48 160,124 -0.32(-0.18%)
Mar 31, 2017 174.45 178.03 173.37 176.80 272,619 +1.46(+0.83%)
Mar 30, 2017 175.05 176.02 172.85 175.34 126,531 +0.78(+0.45%)
Mar 29, 2017 175.05 175.53 172.56 174.56 182,801 -0.76(-0.43%)
Mar 28, 2017 174.56 177.59 172.25 175.31 318,706 +0.87(+0.50%)
Mar 27, 2017 174.49 175.53 171.46 174.44 229,938 -2.56(-1.44%)
Mar 24, 2017 176.36 178.49 176.01 177.00 81,994 +0.66(+0.37%)
Mar 23, 2017 177.52 180.81 176.15 176.34 100,774 -0.90(-0.51%)
Mar 22, 2017 173.69 180.51 173.69 177.24 153,271 +3.32(+1.91%)
Mar 21, 2017 179.15 179.18 173.72 173.92 136,273 -5.09(-2.84%)
Mar 20, 2017 178.99 181.52 178.41 179.01 99,936 -0.21(-0.12%)
Mar 17, 2017 179.80 180.17 178.78 179.22 279,790 -0.69(-0.38%)
Mar 16, 2017 180.78 181.88 179.62 179.90 147,304 -0.32(-0.18%)
Mar 15, 2017 180.87 181.89 179.31 180.22 129,124 -0.11(-0.06%)
Mar 14, 2017 179.82 181.22 179.02 180.34 115,226 -0.41(-0.23%)
Mar 13, 2017 180.56 181.99 179.82 180.75 117,410 +0.17(+0.09%)
Mar 10, 2017 182.06 183.11 180.14 180.58 112,561 -0.57(-0.32%)
Mar 09, 2017 180.06 181.79 179.58 181.16 115,217 +1.07(+0.60%)
Mar 08, 2017 181.26 182.94 179.95 180.08 125,622 -1.48(-0.82%)
Mar 07, 2017 181.91 183.72 180.36 181.56 134,472 -0.25(-0.13%)
Mar 06, 2017 181.86 184.75 180.88 181.81 153,808 -0.99(-0.54%)
Mar 03, 2017 181.68 184.77 179.56 182.80 293,493 +1.79(+0.99%)
Mar 02, 2017 185.73 186.53 180.85 181.01 177,108 -5.46(-2.93%)
Mar 01, 2017 185.25 189.45 182.83 186.47 250,034 +2.37(+1.29%)
Feb 28, 2017 184.19 185.40 181.56 184.10 248,498 +0.23(+0.12%)
Feb 27, 2017 185.68 185.82 180.24 183.87 303,497 -1.12(-0.61%)
Feb 24, 2017 182.75 185.10 182.22 185.00 183,088 +1.25(+0.68%)
Feb 23, 2017 183.64 184.38 181.86 183.74 187,234 -0.16(-0.09%)
Feb 22, 2017 181.41 184.03 181.31 183.90 154,994 +2.15(+1.18%)
Feb 21, 2017 182.59 184.10 180.90 181.75 207,551 -0.32(-0.18%)
Feb 17, 2017 182.07 182.07 182.07 0 +1.32(+0.73%)
Feb 16, 2017 180.58 182.44 179.22 180.75 88,010 -0.01(-0.00%)
Feb 15, 2017 179.15 181.04 177.29 180.76 129,372 +1.53(+0.85%)
Feb 14, 2017 178.11 179.39 176.57 179.24 187,085 +0.26(+0.14%)
Feb 13, 2017 176.32 179.48 176.32 178.98 240,645 +2.81(+1.60%)
Feb 10, 2017 177.91 178.18 175.80 176.17 171,070 -1.42(-0.80%)
Feb 09, 2017 177.13 178.67 175.93 177.59 243,170 +0.81(+0.46%)
Feb 08, 2017 177.91 178.82 175.24 176.78 248,508 -1.76(-0.99%)
Feb 07, 2017 179.21 183.05 178.25 178.55 281,636 -0.58(-0.32%)
Feb 06, 2017 180.21 180.21 177.94 179.12 209,336 -0.93(-0.52%)
Feb 03, 2017 178.54 180.09 176.10 180.05 239,100 +2.99(+1.69%)
Feb 02, 2017 176.77 178.95 174.99 177.07 287,191 -0.04(-0.02%)
Feb 01, 2017 179.13 179.13 175.56 177.11 379,972 +0.84(+0.48%)
Jan 31, 2017 172.71 177.79 172.71 176.27 535,563 +5.56(+3.26%)
Jan 30, 2017 169.44 170.85 167.63 170.71 222,841 +1.43(+0.85%)
Jan 27, 2017 170.42 171.15 167.66 169.28 291,923 -0.56(-0.33%)
Jan 26, 2017 166.61 172.13 166.19 169.83 485,401 +4.16(+2.51%)
Jan 25, 2017 160.65 167.56 156.26 165.67 654,325 +16.60(+11.13%)
Jan 24, 2017 146.81 149.91 145.00 149.07 231,729 +2.80(+1.91%)
Jan 23, 2017 147.46 150.08 145.90 146.28 177,930 -1.41(-0.96%)
Jan 20, 2017 146.21 148.08 146.21 147.69 189,148 +1.56(+1.07%)
Jan 19, 2017 147.11 147.44 145.40 146.13 154,063 -1.20(-0.82%)
Jan 18, 2017 147.12 148.10 146.21 147.33 141,198 +0.94(+0.64%)
Jan 17, 2017 146.78 148.46 144.92 146.39 182,638 -1.26(-0.85%)
Jan 13, 2017 147.65 147.65 147.65 0 +0.47(+0.32%)
Jan 12, 2017 147.29 147.53 145.64 147.18 165,705 -0.60(-0.41%)
Jan 11, 2017 147.32 148.19 145.73 147.78 206,365 +0.88(+0.60%)
Jan 10, 2017 146.97 147.76 144.72 146.91 228,875 -0.69(-0.47%)
Jan 09, 2017 147.70 148.45 146.00 147.60 184,819 -0.34(-0.23%)
Jan 06, 2017 149.24 149.75 147.01 147.93 492,090 +4.18(+2.91%)
Jan 05, 2017 143.51 144.59 142.62 143.75 259,435 -0.20(-0.14%)
Jan 04, 2017 141.84 145.49 141.83 143.95 343,102 +2.58(+1.82%)
Jan 03, 2017 141.01 142.60 139.12 141.37 340,874 +3.07(+2.22%)
Dec 30, 2016 138.30 138.30 138.30 0 +1.31(+0.95%)
Dec 29, 2016 139.66 140.06 136.59 137.00 209,819 -2.73(-1.95%)
Dec 28, 2016 140.85 141.28 139.23 139.73 159,279 -1.00(-0.71%)
Dec 27, 2016 140.53 141.30 139.22 140.72 229,941 +0.07(+0.05%)
Dec 23, 2016 140.65 140.65 140.65 0 -0.74(-0.52%)
Dec 22, 2016 144.70 145.37 141.20 141.39 219,383 -3.27(-2.26%)
Dec 21, 2016 148.13 151.03 144.02 144.66 370,102 -3.19(-2.16%)
Dec 20, 2016 151.62 154.19 147.10 147.85 360,122 -3.38(-2.23%)
Dec 19, 2016 152.52 154.51 150.39 151.23 200,207 -1.64(-1.07%)
Dec 16, 2016 158.08 158.08 152.75 152.87 363,587 -4.45(-2.83%)
Dec 15, 2016 154.59 158.59 154.59 157.32 221,052 +2.45(+1.58%)
Dec 14, 2016 158.93 159.02 154.77 154.87 168,098 -4.15(-2.61%)
Dec 13, 2016 159.35 160.22 158.16 159.02 146,958 +0.70(+0.44%)
Dec 12, 2016 156.55 158.38 156.05 158.33 184,408 +1.15(+0.73%)
Dec 09, 2016 156.18 157.32 155.29 157.18 212,666 +1.91(+1.23%)
Dec 08, 2016 153.91 155.40 152.91 155.27 188,673 +1.38(+0.90%)
Dec 07, 2016 156.96 157.01 152.72 153.88 334,048 -2.74(-1.75%)
Dec 06, 2016 155.16 157.63 154.24 156.62 273,153 +2.18(+1.41%)
Dec 05, 2016 153.35 155.42 152.47 154.44 199,936 +2.03(+1.33%)
Dec 02, 2016 153.83 153.83 151.00 152.41 348,457 -0.94(-0.61%)
Dec 01, 2016 156.05 157.30 152.64 153.35 288,713 -2.70(-1.73%)
Nov 30, 2016 159.98 160.04 155.96 156.05 169,416 -3.00(-1.89%)
Nov 29, 2016 159.59 160.02 158.70 159.05 222,675 -0.18(-0.11%)
Nov 28, 2016 159.84 159.98 158.24 159.23 192,794 -0.44(-0.28%)
Nov 25, 2016 158.99 160.39 157.22 159.67 84,213 +1.09(+0.69%)
Nov 23, 2016 158.58 158.58 158.58 0 -0.87(-0.54%)
Nov 22, 2016 160.36 162.32 158.64 159.45 236,106 -0.67(-0.42%)
Nov 21, 2016 159.16 160.26 158.84 160.12 236,200 +0.59(+0.37%)
Nov 18, 2016 160.78 162.09 158.65 159.52 223,844 -1.47(-0.91%)
Nov 17, 2016 157.00 161.67 156.20 160.99 351,640 +4.89(+3.13%)
Nov 16, 2016 153.56 156.38 153.56 156.10 261,988 +2.09(+1.36%)
Nov 15, 2016 156.23 156.81 153.13 154.02 254,772 -1.88(-1.21%)
Nov 14, 2016 152.60 157.28 152.60 155.90 334,764 +3.47(+2.28%)
Nov 11, 2016 150.40 152.73 149.95 152.43 208,942 +1.89(+1.26%)
Nov 10, 2016 153.14 155.72 150.22 150.53 329,404 -1.26(-0.83%)
Nov 09, 2016 146.10 152.41 145.92 151.79 341,187 +5.69(+3.89%)
Nov 08, 2016 143.90 147.10 143.90 146.11 305,535 +1.97(+1.36%)
Nov 07, 2016 145.10 145.28 142.31 144.14 221,061 +2.74(+1.94%)
Nov 04, 2016 139.94 142.42 138.70 141.40 283,333 +2.51(+1.81%)
Nov 03, 2016 138.79 140.72 138.59 138.89 197,159 +0.10(+0.07%)
Nov 02, 2016 138.98 140.06 137.06 138.79 274,777 -0.58(-0.42%)
Nov 01, 2016 142.11 142.22 138.81 139.37 282,793 -2.30(-1.62%)
Oct 31, 2016 141.89 142.30 140.90 141.67 156,638 +0.59(+0.42%)
Oct 28, 2016 141.14 141.82 139.63 141.08 218,093 -0.48(-0.34%)
Oct 27, 2016 143.77 143.85 141.45 141.56 261,641 -2.36(-1.64%)
Oct 26, 2016 142.85 144.57 141.45 143.92 339,170 +0.87(+0.61%)
Oct 25, 2016 144.51 144.51 142.49 143.05 213,917 -0.98(-0.68%)
Oct 24, 2016 144.08 144.48 143.69 144.02 134,538 +0.98(+0.68%)
Oct 21, 2016 142.12 143.20 140.97 143.05 342,855 +0.77(+0.54%)
Oct 20, 2016 143.55 144.69 142.19 142.28 222,962 -1.82(-1.27%)
Oct 19, 2016 145.66 146.71 143.47 144.10 157,822 -1.32(-0.91%)
Oct 18, 2016 144.07 146.10 143.70 145.42 289,313 +2.31(+1.61%)
Oct 17, 2016 144.86 145.17 142.76 143.11 327,216 -1.81(-1.25%)
Oct 14, 2016 145.86 146.37 144.66 144.93 311,037 -0.70(-0.48%)
Oct 13, 2016 147.01 148.17 145.41 145.62 226,699 -2.12(-1.44%)
Oct 12, 2016 145.73 148.14 144.84 147.75 287,711 +0.31(+0.21%)
Oct 11, 2016 149.27 149.80 146.57 147.43 322,977 -1.81(-1.22%)
Oct 10, 2016 149.87 151.16 149.04 149.25 234,286 -0.35(-0.23%)
Oct 07, 2016 150.22 150.75 148.44 149.60 287,405 -1.08(-0.72%)
Oct 06, 2016 151.62 152.15 149.84 150.68 397,617 -0.89(-0.59%)
Oct 05, 2016 152.21 152.98 150.85 151.57 348,127 -0.86(-0.56%)
Oct 04, 2016 155.01 155.04 151.92 152.42 378,618 -1.84(-1.19%)
Oct 03, 2016 156.00 156.60 153.95 154.27 287,129 -1.34(-0.86%)
Sep 30, 2016 156.07 157.36 155.57 155.61 381,008 -0.52(-0.33%)
Sep 29, 2016 160.85 160.85 155.84 156.13 169,546 -4.58(-2.85%)
Sep 28, 2016 160.97 160.99 158.56 160.70 252,537 +0.69(+0.43%)
Sep 27, 2016 157.76 160.15 157.44 160.01 356,457 +2.25(+1.42%)
Sep 26, 2016 159.83 159.90 157.60 157.76 298,353 -2.70(-1.68%)
Sep 23, 2016 161.46 162.57 160.42 160.46 270,998 -1.96(-1.21%)
Sep 22, 2016 163.78 164.65 162.27 162.42 247,660 -0.47(-0.29%)
Sep 21, 2016 163.15 164.36 161.14 162.89 229,474 +0.48(+0.29%)
Sep 20, 2016 161.39 164.10 159.18 162.41 214,710 +1.96(+1.22%)
Sep 19, 2016 162.36 163.12 159.17 160.45 441,486 -1.90(-1.17%)
Sep 16, 2016 163.17 167.47 161.91 162.35 868,886 -0.54(-0.33%)
Sep 15, 2016 159.85 163.16 157.93 162.89 200,042 +3.59(+2.25%)
Sep 14, 2016 159.67 161.00 158.70 159.30 197,411 +0.01(+0.01%)
Sep 13, 2016 160.72 161.38 157.55 159.29 249,128 -2.36(-1.46%)
Sep 12, 2016 160.94 161.78 159.19 161.65 315,110 +0.60(+0.37%)
Sep 09, 2016 157.67 161.31 156.99 161.05 366,557 +2.50(+1.58%)
Sep 08, 2016 158.74 158.76 157.76 158.55 185,593 -0.28(-0.18%)
Sep 07, 2016 157.87 159.08 156.82 158.83 290,315 +0.13(+0.08%)
Sep 06, 2016 162.20 162.35 158.27 158.70 419,122 -3.44(-2.12%)
Sep 02, 2016 160.09 162.14 162.14 162.14 320,517 +2.83(+1.78%)
Sep 01, 2016 159.05 160.14 158.15 159.31 212,182 +0.93(+0.59%)
Aug 31, 2016 158.91 159.10 156.42 158.38 332,613 -0.38(-0.24%)
Aug 30, 2016 157.85 158.96 155.05 158.76 316,025 +1.06(+0.67%)
Aug 29, 2016 156.88 158.79 156.33 157.70 254,299 +1.55(+0.99%)
Aug 26, 2016 155.79 156.97 155.12 156.15 113,749 +0.20(+0.13%)
Aug 25, 2016 154.86 156.49 154.46 155.95 128,220 +0.55(+0.35%)
Aug 24, 2016 154.68 155.40 152.31 155.40 270,634 +0.51(+0.33%)
Aug 23, 2016 155.96 156.04 154.37 154.90 228,068 -0.40(-0.26%)
Aug 22, 2016 156.66 156.87 154.57 155.30 213,206 -1.36(-0.87%)
Aug 19, 2016 156.10 157.80 156.10 156.66 224,531 -0.17(-0.11%)
Aug 18, 2016 154.89 157.37 154.53 156.83 196,381 +2.13(+1.38%)
Aug 17, 2016 153.54 155.18 153.09 154.70 164,996 +1.47(+0.96%)
Aug 16, 2016 154.39 154.51 152.93 153.23 126,071 -1.34(-0.87%)
Aug 15, 2016 152.98 155.11 152.44 154.58 158,066 +2.13(+1.40%)
Aug 12, 2016 152.30 153.00 151.32 152.44 129,075 +0.22(+0.14%)
Aug 11, 2016 152.72 152.91 151.51 152.23 153,932 -0.11(-0.07%)
Aug 10, 2016 152.03 153.42 151.13 152.34 319,424 +0.63(+0.42%)
Aug 09, 2016 151.52 152.47 151.37 151.71 190,050 -0.07(-0.04%)
Aug 08, 2016 152.86 153.54 151.69 151.78 240,629 -0.99(-0.65%)
Aug 05, 2016 153.09 153.11 150.94 152.77 193,875 +0.39(+0.26%)
Aug 04, 2016 152.32 152.86 150.78 152.38 224,177 +0.63(+0.41%)
Aug 03, 2016 151.83 152.43 151.10 151.75 210,741 -0.08(-0.06%)
Aug 02, 2016 151.62 152.68 149.30 151.83 479,441 +0.34(+0.22%)
Aug 01, 2016 152.43 152.45 149.55 151.50 382,360 -0.18(-0.12%)
Jul 29, 2016 150.25 153.30 150.25 151.67 554,315 +1.78(+1.19%)
Jul 28, 2016 143.32 149.97 142.53 149.89 356,678 +5.59(+3.88%)
Jul 27, 2016 144.64 145.37 143.09 144.30 387,383 +0.08(+0.06%)
Jul 26, 2016 144.28 144.48 142.90 144.21 182,240 +0.22(+0.16%)
Jul 25, 2016 143.68 144.46 142.02 143.99 239,821 +0.69(+0.48%)
Jul 22, 2016 141.67 143.83 141.67 143.30 170,876 +1.28(+0.90%)
Jul 21, 2016 142.59 142.59 140.85 142.03 210,762 -0.63(-0.44%)
Jul 20, 2016 142.50 143.45 141.67 142.66 144,902 +0.02(+0.01%)
Jul 19, 2016 140.95 142.69 140.41 142.64 211,862 +1.93(+1.37%)
Jul 18, 2016 142.69 142.69 140.51 140.71 246,676 -1.35(-0.95%)
Jul 15, 2016 141.49 142.70 140.14 142.06 235,825 -0.09(-0.07%)
Jul 14, 2016 142.49 142.80 141.17 142.15 340,210 +0.76(+0.54%)
Jul 13, 2016 142.05 142.82 140.87 141.39 356,123 -0.36(-0.25%)
Jul 12, 2016 142.22 142.37 140.79 141.75 271,946 +0.25(+0.18%)
Jul 11, 2016 143.93 144.13 141.47 141.49 475,960 -0.85(-0.60%)
Jul 08, 2016 141.29 143.20 140.05 142.35 441,481 +2.30(+1.64%)
Jul 07, 2016 140.73 141.29 138.98 140.05 430,210 +4.39(+3.24%)
Jul 05, 2016 134.67 135.84 133.41 135.66 342,807 +0.94(+0.70%)
Jul 01, 2016 135.84 134.72 134.72 134.72 270,085 -1.70(-1.24%)
Jun 30, 2016 134.11 136.60 133.20 136.42 448,041 +3.17(+2.38%)
Jun 29, 2016 133.63 135.19 132.27 133.25 411,399 +0.71(+0.54%)
Jun 28, 2016 128.51 133.10 128.32 132.53 510,512 +5.06(+3.97%)
Jun 27, 2016 129.14 129.29 126.51 127.48 497,383 -3.11(-2.38%)
Jun 24, 2016 130.35 133.46 129.36 130.58 4,205,438 -4.64(-3.43%)
Jun 23, 2016 131.69 135.24 131.69 135.23 450,587 +4.59(+3.51%)
Jun 22, 2016 129.82 131.82 129.82 130.64 379,412 +0.48(+0.37%)
Jun 21, 2016 132.69 132.69 129.02 130.16 384,928 -2.08(-1.58%)
Jun 20, 2016 131.70 133.41 131.43 132.24 294,918 +0.44(+0.33%)
Jun 17, 2016 134.10 134.52 131.73 131.80 462,716 -1.91(-1.43%)
Jun 16, 2016 131.92 133.77 131.37 133.72 157,524 +0.86(+0.65%)
Jun 15, 2016 133.05 133.65 131.40 132.85 271,525 +0.10(+0.08%)
Jun 14, 2016 132.81 133.70 132.24 132.75 250,819 -0.54(-0.41%)
Jun 13, 2016 132.14 133.56 130.89 133.29 588,416 +0.22(+0.16%)
Jun 10, 2016 132.24 133.80 131.80 133.08 261,095 -0.37(-0.27%)
Jun 09, 2016 134.16 134.28 132.57 133.44 256,200 -1.24(-0.92%)
Jun 08, 2016 132.72 134.68 132.24 134.68 267,029 +1.69(+1.27%)
Jun 07, 2016 134.09 134.09 132.25 132.99 346,339 -1.41(-1.05%)
Jun 06, 2016 133.87 134.77 133.29 134.40 353,558 +1.45(+1.09%)
Jun 03, 2016 132.76 133.58 131.02 132.95 225,909 +0.23(+0.18%)
Jun 02, 2016 131.36 132.89 131.16 132.71 416,892 +0.75(+0.57%)
Jun 01, 2016 130.53 132.13 130.24 131.96 296,768 +0.67(+0.51%)
May 31, 2016 132.62 132.62 131.01 131.29 274,205 -0.60(-0.45%)
May 27, 2016 129.80 131.90 131.90 131.90 433,373 +1.71(+1.31%)
May 26, 2016 131.73 131.86 129.97 130.19 385,638 -1.16(-0.89%)
May 25, 2016 130.64 131.58 128.78 131.35 381,172 +1.44(+1.11%)
May 24, 2016 126.30 131.41 125.48 129.91 361,247 +3.85(+3.05%)
May 23, 2016 126.44 126.64 124.66 126.07 216,450 -0.06(-0.04%)
May 20, 2016 124.69 127.29 124.69 126.12 269,700 +1.21(+0.97%)
May 19, 2016 124.34 125.67 123.53 124.92 286,815 -0.26(-0.21%)
May 18, 2016 122.98 125.71 121.97 125.18 284,185 +2.05(+1.66%)
May 17, 2016 123.95 124.60 122.17 123.13 343,377 -1.28(-1.03%)
May 16, 2016 123.00 125.42 122.72 124.41 227,332 +1.88(+1.53%)
May 13, 2016 123.34 124.19 122.33 122.53 274,780 -1.24(-1.00%)
May 12, 2016 121.41 123.86 120.36 123.77 384,048 +3.01(+2.49%)
May 11, 2016 118.69 120.87 118.11 120.76 353,128 +1.49(+1.25%)
May 10, 2016 119.91 119.96 118.46 119.27 256,364 +0.08(+0.07%)
May 09, 2016 117.84 120.04 117.81 119.18 294,543 +1.71(+1.46%)
May 06, 2016 116.20 117.79 114.66 117.47 244,842 +0.98(+0.84%)
May 05, 2016 115.01 117.95 110.11 116.49 292,153 +1.57(+1.37%)
May 04, 2016 112.36 115.57 111.58 114.91 282,446 +1.75(+1.55%)
May 03, 2016 114.86 116.34 112.03 113.16 274,342 -2.29(-1.99%)
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.