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

Commscope Holding Company (NQ: COMM )

1.250 -0.070 (-5.30%)
Streaming Delayed Price Updated: 4:00 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 29, 2022 6.280 6.450 6.000 6.030 3,721,792 -0.29(-4.59%)
Apr 28, 2022 6.230 6.375 6.010 6.320 3,885,630 +0.18(+2.93%)
Apr 27, 2022 6.250 6.390 6.110 6.140 2,835,660 -0.19(-3.00%)
Apr 26, 2022 6.540 6.655 6.220 6.330 3,262,426 -0.30(-4.52%)
Apr 25, 2022 6.350 6.660 6.250 6.630 3,624,153 +0.23(+3.59%)
Apr 22, 2022 6.340 6.480 6.180 6.400 3,787,926 +0.07(+1.11%)
Apr 21, 2022 6.730 6.780 6.270 6.330 3,347,370 -0.26(-3.95%)
Apr 20, 2022 6.690 6.750 6.480 6.590 3,199,193 +0.01(+0.15%)
Apr 19, 2022 6.210 6.620 6.180 6.580 3,457,401 +0.37(+5.96%)
Apr 18, 2022 6.470 6.470 6.190 6.210 4,083,285 -0.25(-3.87%)
Apr 14, 2022 6.680 6.800 6.390 6.460 4,306,462 -0.28(-4.15%)
Apr 13, 2022 6.630 6.885 6.560 6.740 2,607,727 +0.08(+1.20%)
Apr 12, 2022 6.710 7.000 6.585 6.660 5,137,462 +0.00(+0.00%)
Apr 11, 2022 6.440 7.050 6.430 6.660 5,398,047 -0.21(-3.06%)
Apr 08, 2022 6.800 7.060 6.570 6.870 4,067,741 +0.07(+1.03%)
Apr 07, 2022 6.800 6.870 6.400 6.800 7,807,660 -0.03(-0.44%)
Apr 06, 2022 7.140 7.190 6.710 6.830 4,625,290 -0.44(-6.05%)
Apr 05, 2022 7.650 7.830 7.215 7.270 4,734,345 -0.45(-5.83%)
Apr 04, 2022 7.690 7.870 7.665 7.720 3,332,914 +0.03(+0.39%)
Apr 01, 2022 7.620 7.770 7.335 7.690 5,306,768 -0.19(-2.41%)
Mar 31, 2022 7.820 8.007 7.770 7.880 3,623,495 +0.02(+0.25%)
Mar 30, 2022 8.110 8.300 7.830 7.860 2,411,024 -0.29(-3.56%)
Mar 29, 2022 7.870 8.325 7.850 8.150 3,822,131 +0.51(+6.68%)
Mar 28, 2022 7.870 7.881 7.515 7.640 4,029,796 -0.26(-3.29%)
Mar 25, 2022 7.870 8.110 7.690 7.900 5,780,407 -0.49(-5.84%)
Mar 24, 2022 8.400 8.545 8.280 8.390 2,330,195 +0.03(+0.36%)
Mar 23, 2022 8.460 8.525 8.285 8.360 3,533,166 -0.23(-2.68%)
Mar 22, 2022 8.770 8.935 8.545 8.590 2,621,365 -0.09(-1.04%)
Mar 21, 2022 8.640 8.765 8.480 8.680 5,533,304 +0.02(+0.23%)
Mar 18, 2022 8.070 8.680 8.070 8.660 8,754,595 +0.45(+5.48%)
Mar 17, 2022 7.930 8.250 7.820 8.210 2,818,036 +0.19(+2.37%)
Mar 16, 2022 7.650 8.110 7.590 8.020 5,223,868 +0.63(+8.53%)
Mar 15, 2022 7.250 7.530 7.060 7.390 4,776,554 +0.30(+4.23%)
Mar 14, 2022 6.970 7.150 6.670 7.090 14,253,053 +0.23(+3.35%)
Mar 11, 2022 7.310 7.310 6.740 6.860 5,577,355 -0.38(-5.25%)
Mar 10, 2022 7.640 7.683 7.135 7.240 4,515,703 -0.61(-7.77%)
Mar 09, 2022 7.740 8.090 7.690 7.850 5,809,548 +0.45(+6.08%)
Mar 08, 2022 7.630 7.830 7.270 7.400 6,383,708 -0.22(-2.89%)
Mar 07, 2022 8.300 8.320 7.600 7.620 5,224,767 -0.76(-9.07%)
Mar 04, 2022 8.950 9.090 8.345 8.380 4,163,349 -0.66(-7.30%)
Mar 03, 2022 9.410 9.450 8.980 9.040 2,606,336 -0.37(-3.93%)
Mar 02, 2022 8.870 9.420 8.765 9.410 3,885,497 +0.73(+8.41%)
Mar 01, 2022 9.430 9.540 8.585 8.680 5,328,177 -0.86(-9.01%)
Feb 28, 2022 9.910 10.06 9.455 9.540 3,464,875 -0.46(-4.60%)
Feb 25, 2022 10.01 10.04 9.710 10.00 2,178,626 +0.06(+0.60%)
Feb 24, 2022 9.540 10.00 9.370 9.940 3,396,017 +0.03(+0.30%)
Feb 23, 2022 10.18 10.30 9.910 9.910 2,823,845 -0.17(-1.69%)
Feb 22, 2022 10.22 10.32 9.925 10.08 3,885,526 -0.27(-2.61%)
Feb 18, 2022 10.35 0 +0.53(+5.40%)
Feb 17, 2022 9.840 10.07 9.310 9.820 6,827,398 +0.36(+3.81%)
Feb 16, 2022 9.400 9.690 9.200 9.460 4,066,689 -0.08(-0.84%)
Feb 15, 2022 8.890 9.665 8.810 9.540 6,858,826 +0.86(+9.91%)
Feb 14, 2022 8.930 9.010 8.550 8.680 4,107,960 -0.24(-2.69%)
Feb 11, 2022 9.310 9.425 8.830 8.920 2,486,583 -0.39(-4.19%)
Feb 10, 2022 9.232 9.830 9.232 9.310 3,331,732 -0.22(-2.31%)
Feb 09, 2022 9.330 9.575 9.240 9.530 8,187,760 +0.38(+4.15%)
Feb 08, 2022 9.240 9.300 9.030 9.150 8,921,736 -0.03(-0.33%)
Feb 07, 2022 9.010 9.305 9.000 9.180 3,628,409 +0.20(+2.23%)
Feb 04, 2022 8.990 9.090 8.575 8.980 3,896,099 -0.05(-0.55%)
Feb 03, 2022 9.590 8.990 9.030 3,291,053 -0.66(-6.81%)
Feb 02, 2022 9.740 9.740 9.360 9.690 3,230,662 +0.09(+0.94%)
Feb 01, 2022 9.340 9.620 9.130 9.600 3,091,061 +0.21(+2.24%)
Jan 31, 2022 9.020 9.390 2,877,355 +0.27(+2.96%)
Jan 28, 2022 8.990 9.130 8.740 9.120 2,715,984 +0.13(+1.45%)
Jan 27, 2022 9.340 9.440 8.945 8.990 2,963,180 -0.17(-1.86%)
Jan 26, 2022 9.400 9.520 9.030 9.160 3,953,188 -0.02(-0.22%)
Jan 25, 2022 9.180 9.275 8.875 9.180 3,011,069 -0.09(-0.97%)
Jan 24, 2022 8.590 9.310 8.430 9.270 5,931,599 +0.43(+4.86%)
Jan 21, 2022 9.120 9.288 8.830 8.840 4,133,779 -0.42(-4.54%)
Jan 20, 2022 9.690 9.840 9.250 9.260 3,963,125 -0.42(-4.34%)
Jan 19, 2022 10.01 10.21 9.660 9.680 4,280,647 -0.35(-3.49%)
Jan 18, 2022 10.04 10.14 9.880 10.03 3,257,440 -0.15(-1.47%)
Jan 14, 2022 10.18 0 -0.53(-4.95%)
Jan 13, 2022 10.43 10.82 10.34 10.71 2,448,639 +0.30(+2.88%)
Jan 12, 2022 10.74 10.87 10.35 10.41 1,803,389 -0.22(-2.07%)
Jan 11, 2022 10.00 10.65 9.940 10.63 3,607,961 +0.59(+5.88%)
Jan 10, 2022 10.45 10.64 9.785 10.04 7,986,881 -0.80(-7.38%)
Jan 07, 2022 11.09 11.09 10.61 10.84 4,728,927 -0.12(-1.09%)
Jan 06, 2022 11.24 11.42 10.95 10.96 2,255,805 -0.28(-2.49%)
Jan 05, 2022 11.62 11.72 11.23 11.24 3,014,603 -0.39(-3.35%)
Jan 04, 2022 11.79 11.80 11.54 11.63 3,625,220 +0.04(+0.35%)
Jan 03, 2022 11.18 11.63 11.04 11.59 3,087,301 +0.55(+4.97%)
Dec 31, 2021 11.05 11.21 11.00 11.04 2,451,236 +0.01(+0.09%)
Dec 30, 2021 10.67 11.20 10.61 11.03 1,552,111 +0.07(+0.64%)
Dec 29, 2021 11.00 11.11 10.92 10.96 1,040,901 -0.11(-0.99%)
Dec 28, 2021 11.04 11.19 10.86 11.07 1,524,902 -0.02(-0.18%)
Dec 27, 2021 10.84 11.10 10.76 11.09 3,353,458 +0.26(+2.40%)
Dec 23, 2021 10.82 10.93 10.68 10.83 2,677,124 +0.09(+0.84%)
Dec 22, 2021 10.75 10.88 10.55 10.74 2,536,925 -0.03(-0.28%)
Dec 21, 2021 10.48 10.86 10.45 10.77 2,359,558 +0.37(+3.56%)
Dec 20, 2021 10.72 10.72 10.30 10.40 2,837,782 -0.58(-5.28%)
Dec 17, 2021 10.64 11.05 10.42 10.98 6,443,497 +0.26(+2.43%)
Dec 16, 2021 11.24 11.24 10.69 10.72 3,643,314 -0.04(-0.37%)
Dec 15, 2021 10.62 10.82 10.22 10.76 4,523,097 +0.08(+0.75%)
Dec 14, 2021 11.43 11.85 10.38 10.68 10,171,610 -0.56(-5.02%)
Dec 13, 2021 10.88 11.28 10.80 11.24 5,255,561 -0.10(-0.84%)
Dec 10, 2021 11.28 11.58 11.05 11.34 4,435,626 +0.06(+0.49%)
Dec 09, 2021 10.96 11.57 10.94 11.28 4,619,830 +0.18(+1.66%)
Dec 08, 2021 11.19 11.32 10.97 11.10 3,406,847 -0.22(-1.94%)
Dec 07, 2021 11.15 11.81 11.11 11.32 9,651,442 +1.10(+10.76%)
Dec 06, 2021 10.28 10.48 10.00 10.22 4,029,334 +0.14(+1.39%)
Dec 03, 2021 10.26 10.45 9.980 10.08 2,984,836 -0.10(-0.98%)
Dec 02, 2021 10.03 10.34 10.03 10.18 2,334,755 +0.15(+1.50%)
Dec 01, 2021 10.19 10.52 10.00 10.03 3,957,220 +0.07(+0.70%)
Nov 30, 2021 10.20 10.29 9.775 9.960 4,855,536 -0.43(-4.14%)
Nov 29, 2021 10.75 10.75 10.27 10.39 4,134,327 -0.16(-1.52%)
Nov 26, 2021 10.31 10.67 10.20 10.55 4,049,260 -0.24(-2.22%)
Nov 24, 2021 10.62 10.97 10.47 10.79 6,320,010 +0.15(+1.41%)
Nov 23, 2021 10.23 10.66 10.03 10.64 5,681,674 +0.84(+8.57%)
Nov 22, 2021 9.690 9.900 9.600 9.800 3,501,571 +0.14(+1.44%)
Nov 19, 2021 9.960 10.01 9.620 9.661 3,761,047 -0.35(-3.49%)
Nov 18, 2021 10.08 10.04 9.975 10.01 3,288,873 -0.09(-0.89%)
Nov 17, 2021 10.04 10.15 9.960 10.10 3,088,089 -0.05(-0.49%)
Nov 16, 2021 10.00 10.16 9.871 10.15 3,075,422 +0.15(+1.50%)
Nov 15, 2021 10.13 10.35 9.930 10.00 2,858,015 -0.13(-1.28%)
Nov 12, 2021 9.900 10.37 9.725 10.13 3,305,228 +0.23(+2.32%)
Nov 11, 2021 9.651 10.05 9.540 9.900 3,808,037 +0.48(+5.10%)
Nov 10, 2021 9.800 9.420 5,252,155 -0.20(-2.08%)
Nov 09, 2021 9.850 9.925 9.545 9.620 3,593,972 -0.19(-1.94%)
Nov 08, 2021 10.42 10.60 9.700 9.810 5,775,587 -0.42(-4.11%)
Nov 05, 2021 9.750 10.42 9.630 10.23 6,215,932 +0.52(+5.36%)
Nov 04, 2021 10.61 10.69 9.355 9.710 11,043,187 -1.84(-15.93%)
Nov 03, 2021 11.28 11.66 11.28 11.55 4,628,327 +0.29(+2.58%)
Nov 02, 2021 11.28 11.52 11.16 11.26 3,236,966 +0.04(+0.36%)
Nov 01, 2021 10.71 11.28 10.95 11.22 5,911,834 +0.51(+4.76%)
Oct 29, 2021 10.86 11.09 10.59 10.71 3,302,494 -0.16(-1.47%)
Oct 28, 2021 11.06 11.10 10.80 10.87 2,899,652 -0.20(-1.81%)
Oct 27, 2021 11.05 11.22 10.83 11.07 4,058,603 +0.11(+1.00%)
Oct 26, 2021 11.40 10.94 10.96 4,724,930 -0.43(-3.78%)
Oct 25, 2021 11.65 11.79 11.37 11.39 3,276,645 -0.37(-3.15%)
Oct 22, 2021 12.01 12.12 11.71 11.76 2,413,055 -0.33(-2.73%)
Oct 21, 2021 12.11 12.40 11.83 12.09 3,294,765 -0.08(-0.66%)
Oct 20, 2021 11.77 12.43 11.77 12.17 5,650,422 +0.43(+3.66%)
Oct 19, 2021 11.72 11.82 11.62 11.74 2,722,247 +0.01(+0.09%)
Oct 18, 2021 12.03 12.03 11.67 11.73 1,841,947 -0.40(-3.30%)
Oct 15, 2021 12.18 12.28 12.07 12.13 2,841,422 +0.07(+0.58%)
Oct 14, 2021 11.85 12.23 11.78 12.06 3,271,829 +0.35(+2.99%)
Oct 13, 2021 11.77 11.91 11.54 11.71 2,730,081 -0.02(-0.17%)
Oct 12, 2021 11.71 11.77 11.51 11.73 4,080,065 +0.08(+0.69%)
Oct 11, 2021 11.79 12.01 11.54 11.65 3,342,755 -0.16(-1.35%)
Oct 08, 2021 12.22 12.25 11.80 11.81 2,807,775 -0.38(-3.12%)
Oct 07, 2021 11.98 12.39 11.96 12.19 5,027,465 +0.35(+2.96%)
Oct 06, 2021 12.18 12.20 11.64 11.84 7,496,476 -0.50(-4.05%)
Oct 05, 2021 12.71 12.99 12.20 12.34 10,047,395 -0.89(-6.73%)
Oct 04, 2021 13.55 13.57 13.16 13.23 1,748,340 -0.29(-2.14%)
Oct 01, 2021 13.70 13.75 13.39 13.52 3,216,984 -0.07(-0.52%)
Sep 30, 2021 13.78 13.82 13.42 13.59 3,483,635 -0.08(-0.59%)
Sep 29, 2021 13.65 13.73 13.38 13.67 2,607,109 +0.16(+1.18%)
Sep 28, 2021 14.03 14.09 13.47 13.51 2,748,366 -0.54(-3.84%)
Sep 27, 2021 13.80 14.12 13.80 14.05 2,858,002 +0.30(+2.18%)
Sep 24, 2021 13.81 13.88 13.47 13.75 2,652,496 -0.10(-0.72%)
Sep 23, 2021 13.41 13.94 13.36 13.85 4,606,848 +0.08(+0.58%)
Sep 22, 2021 13.61 14.02 13.61 13.77 2,294,163 +0.19(+1.40%)
Sep 21, 2021 13.99 14.12 13.55 13.58 1,882,489 -0.28(-2.02%)
Sep 20, 2021 13.87 13.95 13.71 13.86 2,556,366 -0.43(-3.01%)
Sep 17, 2021 14.57 14.61 14.11 14.29 4,248,412 -0.32(-2.19%)
Sep 16, 2021 14.58 14.85 14.38 14.61 1,155,418 +0.00(+0.00%)
Sep 15, 2021 14.37 14.63 14.27 14.61 2,697,793 +0.19(+1.32%)
Sep 14, 2021 14.79 14.79 14.26 14.42 2,065,790 -0.39(-2.63%)
Sep 13, 2021 14.62 14.90 14.54 14.81 2,020,886 +0.34(+2.35%)
Sep 10, 2021 14.81 14.96 14.45 14.47 2,038,222 -0.29(-1.96%)
Sep 09, 2021 14.88 15.20 14.68 14.76 2,371,011 -0.21(-1.40%)
Sep 08, 2021 15.22 15.22 14.81 14.97 2,083,401 -0.34(-2.22%)
Sep 07, 2021 15.59 15.66 15.27 15.31 1,379,329 -0.36(-2.30%)
Sep 03, 2021 15.78 15.96 15.56 15.67 1,232,102 -0.18(-1.14%)
Sep 02, 2021 15.66 15.88 15.52 15.85 1,243,096 +0.34(+2.19%)
Sep 01, 2021 15.89 15.89 15.50 15.51 2,646,171 -0.29(-1.84%)
Aug 31, 2021 15.78 15.99 15.66 15.80 1,794,085 -0.07(-0.44%)
Aug 30, 2021 16.10 16.20 15.70 15.87 1,733,086 -0.10(-0.63%)
Aug 27, 2021 15.43 15.98 15.38 15.97 1,794,305 +0.49(+3.17%)
Aug 26, 2021 15.72 15.82 15.44 15.48 1,700,388 -0.33(-2.09%)
Aug 25, 2021 15.95 16.10 15.79 15.81 1,932,810 -0.04(-0.25%)
Aug 24, 2021 15.47 16.00 15.47 15.85 1,925,915 +0.35(+2.26%)
Aug 23, 2021 15.18 15.61 15.18 15.50 2,331,336 +0.43(+2.85%)
Aug 20, 2021 14.88 15.26 14.88 15.07 1,855,465 +0.16(+1.07%)
Aug 19, 2021 14.56 15.07 14.52 14.91 3,246,676 +0.11(+0.74%)
Aug 18, 2021 14.66 15.25 14.66 14.80 6,110,280 +0.27(+1.86%)
Aug 17, 2021 14.50 14.80 14.41 14.53 1,968,296 -0.18(-1.22%)
Aug 16, 2021 14.81 14.96 14.62 14.71 1,907,396 -0.35(-2.32%)
Aug 13, 2021 15.44 15.45 14.87 15.06 6,731,160 -0.37(-2.40%)
Aug 12, 2021 15.97 16.03 15.21 15.43 4,583,800 -0.55(-3.44%)
Aug 11, 2021 16.00 16.07 15.44 15.98 3,813,365 -0.01(-0.06%)
Aug 10, 2021 16.11 16.27 15.92 15.99 3,026,640 -0.18(-1.11%)
Aug 09, 2021 16.40 16.52 16.09 16.17 3,396,701 -0.37(-2.24%)
Aug 06, 2021 16.51 16.74 15.89 16.54 5,274,591 +0.12(+0.73%)
Aug 05, 2021 18.14 19.16 15.94 16.42 15,485,652 -4.27(-20.64%)
Aug 04, 2021 20.63 20.91 20.39 20.69 3,272,907 -0.19(-0.91%)
Aug 03, 2021 20.50 20.90 20.15 20.88 1,466,462 +0.42(+2.05%)
Aug 02, 2021 21.27 21.68 20.42 20.46 2,396,669 -0.70(-3.31%)
Jul 30, 2021 20.99 21.42 20.94 21.16 1,428,382 -0.05(-0.24%)
Jul 29, 2021 20.61 21.31 20.54 21.21 2,087,807 +0.78(+3.82%)
Jul 28, 2021 20.22 20.45 19.81 20.43 1,394,977 +0.30(+1.49%)
Jul 27, 2021 20.48 20.64 19.84 20.13 1,179,849 -0.51(-2.47%)
Jul 26, 2021 20.49 20.66 20.20 20.64 909,102 +0.30(+1.47%)
Jul 23, 2021 20.17 20.43 20.03 20.34 1,868,493 +0.37(+1.85%)
Jul 22, 2021 20.67 20.69 19.69 19.97 2,383,734 -0.78(-3.76%)
Jul 21, 2021 20.33 20.96 20.09 20.75 3,391,032 +0.63(+3.13%)
Jul 20, 2021 19.82 20.36 19.54 20.12 3,821,095 +0.31(+1.56%)
Jul 19, 2021 20.14 20.36 19.73 19.81 3,495,891 -0.79(-3.83%)
Jul 16, 2021 20.62 20.90 20.41 20.60 3,206,466 -0.05(-0.24%)
Jul 15, 2021 21.19 21.34 20.30 20.65 3,697,305 -0.67(-3.14%)
Jul 14, 2021 21.26 21.98 20.85 21.32 917,343 -0.10(-0.47%)
Jul 13, 2021 21.54 21.67 21.36 21.42 1,019,425 -0.06(-0.28%)
Jul 12, 2021 21.60 21.84 21.43 21.48 1,303,925 -0.23(-1.06%)
Jul 09, 2021 21.26 21.96 21.14 21.71 1,689,881 +0.68(+3.23%)
Jul 08, 2021 20.70 21.49 20.66 21.03 3,052,423 -0.52(-2.41%)
Jul 07, 2021 21.41 21.65 20.80 21.55 2,529,862 +0.14(+0.65%)
Jul 06, 2021 21.58 21.74 21.10 21.41 1,733,023 -0.07(-0.33%)
Jul 02, 2021 21.87 21.94 21.41 21.48 1,135,433 -0.42(-1.92%)
Jul 01, 2021 21.50 22.18 21.41 21.90 2,109,315 +0.59(+2.77%)
Jun 30, 2021 21.41 21.58 21.18 21.31 2,596,496 -0.21(-0.98%)
Jun 29, 2021 21.62 21.77 21.42 21.52 1,645,202 +0.06(+0.28%)
Jun 28, 2021 21.30 21.50 21.00 21.46 2,100,284 +0.12(+0.56%)
Jun 25, 2021 20.55 21.42 20.52 21.34 6,839,572 +0.82(+4.00%)
Jun 24, 2021 20.69 20.77 20.48 20.52 1,843,015 +0.02(+0.10%)
Jun 23, 2021 20.77 20.79 20.42 20.50 1,731,496 -0.27(-1.30%)
Jun 22, 2021 20.50 20.80 20.34 20.77 1,381,037 +0.16(+0.78%)
Jun 21, 2021 20.15 20.63 20.02 20.61 1,687,078 +0.60(+3.00%)
Jun 18, 2021 20.29 20.48 19.94 20.01 3,966,508 -0.59(-2.86%)
Jun 17, 2021 21.07 21.14 20.38 20.60 1,838,493 -0.54(-2.55%)
Jun 16, 2021 21.14 21.38 20.87 21.14 1,956,667 -0.37(-1.72%)
Jun 15, 2021 21.54 21.64 21.17 21.51 1,092,925 -0.15(-0.69%)
Jun 14, 2021 21.70 21.92 21.57 21.66 2,576,733 +0.04(+0.19%)
Jun 11, 2021 21.34 21.64 21.25 21.62 1,562,174 +0.31(+1.45%)
Jun 10, 2021 21.57 21.61 21.24 21.31 1,563,346 +0.00(+0.00%)
Jun 09, 2021 21.24 21.40 21.09 21.31 1,293,739 +0.04(+0.19%)
Jun 08, 2021 20.82 21.32 20.75 21.27 2,194,416 +0.44(+2.11%)
Jun 07, 2021 21.00 21.00 20.71 20.83 2,710,587 -0.06(-0.29%)
Jun 04, 2021 20.86 20.93 20.73 20.89 2,255,079 +0.09(+0.43%)
Jun 03, 2021 20.83 20.88 20.61 20.80 2,686,044 -0.06(-0.29%)
Jun 02, 2021 20.73 20.87 20.51 20.86 2,038,512 +0.22(+1.07%)
Jun 01, 2021 20.34 20.75 20.20 20.64 2,052,655 +0.33(+1.62%)
May 28, 2021 20.25 20.37 19.92 20.31 2,133,677 +0.13(+0.64%)
May 27, 2021 19.56 20.24 19.48 20.18 3,714,667 +0.75(+3.86%)
May 26, 2021 18.96 19.51 18.76 19.43 2,117,408 +0.59(+3.13%)
May 25, 2021 18.85 18.99 18.50 18.84 2,680,120 -0.01(-0.05%)
May 24, 2021 18.60 19.02 18.53 18.85 965,756 +0.22(+1.18%)
May 21, 2021 19.09 19.23 18.62 18.63 2,621,823 +0.22(+1.20%)
May 20, 2021 18.09 18.46 17.74 18.41 1,134,483 +0.34(+1.88%)
May 19, 2021 17.97 18.11 17.59 18.07 1,811,432 -0.14(-0.77%)
May 18, 2021 18.47 18.62 18.16 18.21 1,177,940 -0.20(-1.09%)
May 17, 2021 18.04 18.45 18.01 18.41 1,771,754 +0.25(+1.38%)
May 14, 2021 17.99 18.23 17.62 18.16 1,677,335 +0.32(+1.79%)
May 13, 2021 17.92 18.09 17.27 17.84 2,292,131 +0.37(+2.12%)
May 12, 2021 17.86 18.09 17.33 17.47 3,072,751 -0.39(-2.18%)
May 11, 2021 17.58 18.23 17.58 17.86 6,028,724 -0.29(-1.60%)
May 10, 2021 18.33 18.71 18.10 18.15 3,569,594 -0.23(-1.25%)
May 07, 2021 17.25 18.65 17.18 18.38 8,887,119 +1.17(+6.80%)
May 06, 2021 17.38 17.82 16.83 17.21 4,743,170 +0.54(+3.24%)
May 05, 2021 16.81 16.89 16.52 16.67 2,628,764 +0.10(+0.60%)
May 04, 2021 16.65 16.66 16.08 16.57 2,894,963 +0.00(+0.00%)
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.