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

CSX Corp (NQ: CSX )

33.75 +0.45 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 15.59 15.61 15.36 15.39 21,837,568 -0.12(-0.80%)
Apr 27, 2017 15.37 15.63 15.34 15.51 25,971,674 +0.14(+0.91%)
Apr 26, 2017 15.46 15.61 15.33 15.37 27,043,766 -0.05(-0.29%)
Apr 25, 2017 15.19 15.47 15.17 15.42 36,665,484 +0.25(+1.62%)
Apr 24, 2017 15.58 15.64 15.16 15.17 36,989,540 -0.19(-1.26%)
Apr 21, 2017 15.08 15.38 14.98 15.37 53,634,416 +0.37(+2.44%)
Apr 20, 2017 15.20 15.50 14.94 15.00 83,777,320 +0.80(+5.60%)
Apr 19, 2017 14.22 14.32 14.13 14.21 22,632,432 +0.09(+0.64%)
Apr 18, 2017 14.21 14.33 14.08 14.12 17,477,408 -0.18(-1.27%)
Apr 17, 2017 14.12 14.31 14.04 14.30 12,882,707 +0.25(+1.74%)
Apr 13, 2017 14.04 14.22 13.94 14.05 15,451,116 +0.01(+0.04%)
Apr 12, 2017 14.38 14.38 14.02 14.05 18,549,534 -0.25(-1.72%)
Apr 11, 2017 14.37 14.40 14.07 14.29 20,397,172 -0.14(-0.99%)
Apr 10, 2017 14.41 14.51 14.37 14.43 18,763,716 +0.08(+0.53%)
Apr 07, 2017 14.40 14.51 14.29 14.36 18,578,962 -0.08(-0.59%)
Apr 06, 2017 14.31 14.51 14.29 14.44 14,473,286 +0.17(+1.21%)
Apr 05, 2017 14.38 14.58 14.20 14.27 16,863,918 -0.05(-0.32%)
Apr 04, 2017 14.11 14.32 14.08 14.31 10,425,671 +0.21(+1.48%)
Apr 03, 2017 14.12 14.24 14.04 14.11 21,420,940 +0.02(+0.11%)
Mar 31, 2017 14.26 14.37 14.08 14.09 20,791,584 -0.24(-1.67%)
Mar 30, 2017 14.30 14.44 14.29 14.33 15,728,309 +0.02(+0.13%)
Mar 29, 2017 14.28 14.31 14.18 14.31 11,525,962 -0.02(-0.13%)
Mar 28, 2017 13.99 14.40 13.99 14.33 28,566,502 +0.34(+2.45%)
Mar 27, 2017 13.89 14.08 13.78 13.99 17,944,534 -0.03(-0.24%)
Mar 24, 2017 14.00 14.17 13.94 14.02 18,970,768 +0.06(+0.45%)
Mar 23, 2017 14.05 14.12 13.92 13.96 19,721,116 -0.10(-0.73%)
Mar 22, 2017 13.82 14.14 13.75 14.06 29,681,454 +0.25(+1.82%)
Mar 21, 2017 14.24 14.24 13.75 13.81 57,235,688 -0.38(-2.69%)
Mar 20, 2017 14.22 14.29 14.08 14.19 22,811,820 +0.00(+0.00%)
Mar 17, 2017 14.48 14.48 14.19 14.19 51,314,840 -0.22(-1.51%)
Mar 16, 2017 14.50 14.55 14.37 14.41 25,127,898 -0.11(-0.73%)
Mar 15, 2017 14.56 14.58 14.41 14.51 28,831,736 +0.04(+0.25%)
Mar 14, 2017 14.54 14.59 14.35 14.48 16,006,781 -0.08(-0.52%)
Mar 13, 2017 14.50 14.65 14.49 14.55 56,792,172 +0.08(+0.59%)
Mar 10, 2017 14.54 14.56 14.39 14.47 23,867,686 +0.07(+0.46%)
Mar 09, 2017 14.43 14.59 14.37 14.40 35,140,056 -0.02(-0.15%)
Mar 08, 2017 14.62 14.73 14.38 14.42 38,970,096 -0.24(-1.63%)
Mar 07, 2017 15.04 15.23 14.64 14.66 59,177,456 -0.41(-2.71%)
Mar 06, 2017 14.87 15.12 14.82 15.07 39,010,964 +0.09(+0.63%)
Mar 03, 2017 14.69 15.02 14.60 14.98 38,423,892 +0.28(+1.89%)
Mar 02, 2017 14.90 14.90 14.67 14.70 27,162,804 -0.20(-1.32%)
Mar 01, 2017 14.89 15.07 14.88 14.90 31,256,226 +0.20(+1.34%)
Feb 28, 2017 14.96 15.01 14.64 14.70 26,537,318 -0.05(-0.31%)
Feb 27, 2017 14.61 14.77 14.53 14.74 28,473,252 +0.07(+0.47%)
Feb 24, 2017 14.41 14.68 14.40 14.68 27,678,844 +0.23(+1.57%)
Feb 23, 2017 14.65 14.69 14.34 14.45 28,187,352 -0.14(-0.99%)
Feb 22, 2017 14.71 14.71 14.48 14.59 27,571,556 -0.16(-1.06%)
Feb 21, 2017 14.64 14.78 14.61 14.75 24,965,562 +0.11(+0.76%)
Feb 17, 2017 14.64 14.64 14.64 0 +0.26(+1.78%)
Feb 16, 2017 14.33 14.39 13.94 14.38 58,735,408 +0.11(+0.74%)
Feb 15, 2017 14.17 14.43 14.10 14.28 41,591,220 -0.20(-1.37%)
Feb 14, 2017 14.36 14.54 14.36 14.48 21,221,398 +0.03(+0.19%)
Feb 13, 2017 14.51 14.61 14.40 14.45 22,203,072 +0.04(+0.29%)
Feb 10, 2017 14.63 14.70 14.30 14.41 51,160,848 +0.01(+0.04%)
Feb 09, 2017 14.51 14.52 14.33 14.40 20,255,038 -0.06(-0.44%)
Feb 08, 2017 14.35 14.49 14.16 14.46 28,521,002 +0.08(+0.59%)
Feb 07, 2017 14.26 14.56 14.26 14.38 48,989,620 +0.13(+0.89%)
Feb 06, 2017 14.04 14.25 14.03 14.25 29,437,584 +0.14(+1.00%)
Feb 03, 2017 13.94 14.16 13.92 14.11 28,102,762 +0.14(+1.04%)
Feb 02, 2017 14.08 14.15 13.90 13.97 34,410,464 -0.24(-1.66%)
Feb 01, 2017 14.04 14.23 14.00 14.20 39,158,200 +0.21(+1.51%)
Jan 31, 2017 14.16 14.32 13.89 13.99 59,608,224 -0.33(-2.32%)
Jan 30, 2017 14.41 14.50 14.14 14.32 50,339,092 -0.17(-1.19%)
Jan 27, 2017 14.73 14.73 14.38 14.49 42,488,224 -0.16(-1.11%)
Jan 26, 2017 14.41 14.82 14.34 14.66 60,359,188 +0.24(+1.69%)
Jan 25, 2017 14.25 14.43 14.14 14.41 59,819,648 +0.33(+2.36%)
Jan 24, 2017 13.84 14.25 13.83 14.08 55,788,464 +0.21(+1.52%)
Jan 23, 2017 13.47 13.89 13.44 13.87 77,864,792 +0.50(+3.75%)
Jan 20, 2017 13.42 13.48 12.93 13.37 150,354,880 -0.36(-2.59%)
Jan 19, 2017 13.04 13.75 12.86 13.72 326,584,160 +2.60(+23.40%)
Jan 18, 2017 11.02 11.28 10.92 11.12 67,862,312 -0.36(-3.18%)
Jan 17, 2017 11.69 11.69 11.42 11.49 60,550,780 -0.21(-1.83%)
Jan 13, 2017 11.70 11.70 11.70 0 +0.13(+1.09%)
Jan 12, 2017 11.48 11.58 11.40 11.57 26,973,828 +0.10(+0.89%)
Jan 11, 2017 11.25 11.49 11.25 11.47 32,770,688 +0.19(+1.66%)
Jan 10, 2017 11.12 11.33 11.09 11.28 27,070,106 +0.13(+1.16%)
Jan 09, 2017 11.33 11.35 11.15 11.15 24,561,248 -0.16(-1.41%)
Jan 06, 2017 11.07 11.38 10.84 11.31 40,953,312 +0.16(+1.43%)
Jan 05, 2017 10.98 11.27 10.98 11.15 38,409,704 +0.11(+0.98%)
Jan 04, 2017 10.87 11.07 10.84 11.05 24,060,600 +0.22(+2.06%)
Jan 03, 2017 10.90 11.05 10.73 10.82 21,671,452 -0.01(-0.11%)
Dec 30, 2016 10.84 10.84 10.84 0 -0.09(-0.83%)
Dec 29, 2016 11.04 11.05 10.90 10.93 11,516,202 -0.09(-0.79%)
Dec 28, 2016 11.10 11.16 11.01 11.01 11,673,755 -0.10(-0.92%)
Dec 27, 2016 11.10 11.15 11.05 11.12 8,702,589 +0.06(+0.57%)
Dec 23, 2016 11.05 11.05 11.05 0 -0.01(-0.11%)
Dec 22, 2016 10.97 11.07 10.93 11.06 16,199,719 +0.06(+0.52%)
Dec 21, 2016 11.04 11.11 11.01 11.01 15,205,578 -0.04(-0.33%)
Dec 20, 2016 10.98 11.05 10.96 11.04 14,116,159 +0.12(+1.08%)
Dec 19, 2016 10.91 10.95 10.84 10.93 14,833,007 +0.06(+0.53%)
Dec 16, 2016 11.04 11.07 10.82 10.87 40,374,256 -0.19(-1.72%)
Dec 15, 2016 10.98 11.16 10.89 11.06 23,353,154 +0.06(+0.52%)
Dec 14, 2016 11.16 11.19 10.99 11.00 25,569,106 -0.17(-1.51%)
Dec 13, 2016 11.17 11.22 11.05 11.17 25,564,432 +0.01(+0.05%)
Dec 12, 2016 11.24 11.27 11.04 11.16 20,536,818 -0.08(-0.67%)
Dec 09, 2016 11.22 11.28 11.13 11.24 18,914,208 +0.02(+0.13%)
Dec 08, 2016 11.20 11.26 11.09 11.22 22,029,480 +0.03(+0.24%)
Dec 07, 2016 10.87 11.20 10.81 11.20 42,287,636 +0.33(+3.00%)
Dec 06, 2016 10.93 10.98 10.81 10.87 42,413,616 -0.14(-1.31%)
Dec 05, 2016 11.06 11.08 10.95 11.02 40,326,612 +0.02(+0.14%)
Dec 02, 2016 11.06 11.06 10.91 11.00 49,932,268 -0.04(-0.38%)
Dec 01, 2016 10.88 11.12 10.86 11.04 40,067,028 +0.24(+2.26%)
Nov 30, 2016 10.67 10.88 10.66 10.80 37,529,688 +0.30(+2.90%)
Nov 29, 2016 10.45 10.61 10.40 10.49 18,399,022 +0.04(+0.37%)
Nov 28, 2016 10.49 10.54 10.39 10.46 22,607,234 -0.10(-0.97%)
Nov 25, 2016 10.50 10.57 10.45 10.56 8,387,532 +0.08(+0.74%)
Nov 23, 2016 10.48 10.48 10.48 0 -0.03(-0.26%)
Nov 22, 2016 10.38 10.52 10.38 10.51 29,201,076 +0.12(+1.18%)
Nov 21, 2016 10.20 10.44 10.20 10.38 24,666,640 +0.18(+1.79%)
Nov 18, 2016 10.17 10.24 10.15 10.20 29,063,442 +0.01(+0.12%)
Nov 17, 2016 10.17 10.23 10.14 10.19 36,487,864 +0.03(+0.27%)
Nov 16, 2016 10.34 10.34 10.15 10.16 40,694,600 -0.20(-1.91%)
Nov 15, 2016 10.40 10.43 10.19 10.36 32,265,378 -0.08(-0.72%)
Nov 14, 2016 10.42 10.54 10.36 10.43 37,004,276 +0.06(+0.58%)
Nov 11, 2016 10.26 10.38 10.22 10.37 41,403,040 +0.02(+0.14%)
Nov 10, 2016 10.22 10.43 10.18 10.36 51,901,464 +0.20(+1.92%)
Nov 09, 2016 9.721 10.28 9.718 10.16 79,107,584 +0.54(+5.64%)
Nov 08, 2016 9.619 9.643 9.490 9.622 35,281,184 +0.01(+0.06%)
Nov 07, 2016 9.391 9.622 9.391 9.616 35,337,748 +0.34(+3.65%)
Nov 04, 2016 9.283 9.415 9.277 9.277 31,120,112 -0.06(-0.67%)
Nov 03, 2016 9.259 9.364 9.193 9.340 40,024,736 +0.12(+1.27%)
Nov 02, 2016 9.160 9.266 9.130 9.223 36,194,852 +0.10(+1.09%)
Nov 01, 2016 9.193 9.229 9.046 9.124 21,864,572 -0.03(-0.33%)
Oct 31, 2016 9.139 9.259 9.115 9.154 19,563,620 +0.07(+0.76%)
Oct 28, 2016 9.067 9.205 9.004 9.085 23,288,850 -0.01(-0.10%)
Oct 27, 2016 9.121 9.139 9.067 9.094 19,793,604 -0.02(-0.23%)
Oct 26, 2016 9.238 9.250 9.103 9.115 29,463,356 -0.14(-1.52%)
Oct 25, 2016 9.097 9.307 9.049 9.256 29,898,526 +0.13(+1.45%)
Oct 24, 2016 9.169 9.211 9.115 9.124 29,348,426 +0.04(+0.40%)
Oct 21, 2016 9.037 9.118 9.013 9.088 24,712,790 -0.02(-0.16%)
Oct 20, 2016 9.250 9.283 9.067 9.103 45,636,196 -0.22(-2.35%)
Oct 19, 2016 9.154 9.386 9.154 9.322 20,813,660 +0.02(+0.16%)
Oct 18, 2016 9.406 9.434 9.286 9.307 22,946,334 +0.00(+0.03%)
Oct 17, 2016 9.310 9.361 9.247 9.304 21,954,324 -0.00(-0.05%)
Oct 14, 2016 9.436 9.520 9.304 9.308 33,083,756 -0.04(-0.40%)
Oct 13, 2016 9.190 9.385 9.079 9.346 50,015,024 +0.28(+3.11%)
Oct 12, 2016 9.130 9.133 9.034 9.064 41,226,464 -0.08(-0.85%)
Oct 11, 2016 9.244 9.247 9.092 9.142 32,997,534 -0.11(-1.17%)
Oct 10, 2016 9.331 9.394 9.230 9.250 30,783,702 -0.07(-0.71%)
Oct 07, 2016 9.292 9.346 9.247 9.316 35,302,308 -0.00(-0.03%)
Oct 06, 2016 9.235 9.347 9.181 9.319 44,340,748 +0.11(+1.14%)
Oct 05, 2016 9.109 9.232 9.073 9.214 17,637,686 +0.16(+1.79%)
Oct 04, 2016 9.145 9.199 9.046 9.052 19,541,848 -0.08(-0.85%)
Oct 03, 2016 9.100 9.151 9.070 9.130 14,284,246 -0.02(-0.23%)
Sep 30, 2016 9.049 9.179 9.004 9.151 23,781,928 +0.15(+1.70%)
Sep 29, 2016 9.019 9.070 8.938 8.998 23,820,658 -0.01(-0.07%)
Sep 28, 2016 8.929 9.016 8.879 9.004 14,730,554 +0.12(+1.32%)
Sep 27, 2016 8.929 8.971 8.878 8.887 17,520,342 -0.03(-0.30%)
Sep 26, 2016 8.830 8.978 8.818 8.914 22,944,814 +0.02(+0.24%)
Sep 23, 2016 8.815 8.914 8.797 8.893 16,650,962 +0.02(+0.24%)
Sep 22, 2016 8.986 9.034 8.869 8.872 17,878,468 -0.04(-0.47%)
Sep 21, 2016 8.773 8.929 8.764 8.914 22,235,434 +0.18(+2.10%)
Sep 20, 2016 8.851 8.860 8.728 8.731 19,571,380 -0.05(-0.58%)
Sep 19, 2016 8.839 8.878 8.761 8.782 15,215,458 -0.02(-0.20%)
Sep 16, 2016 8.740 8.822 8.662 8.800 37,409,428 +0.03(+0.34%)
Sep 15, 2016 8.698 8.797 8.622 8.770 31,654,202 +0.08(+0.97%)
Sep 14, 2016 8.554 8.758 8.537 8.686 33,234,324 +0.11(+1.26%)
Sep 13, 2016 8.554 8.665 8.524 8.578 36,161,940 -0.02(-0.28%)
Sep 12, 2016 8.401 8.656 8.374 8.602 36,017,432 +0.23(+2.80%)
Sep 09, 2016 8.593 8.635 8.368 8.368 28,124,830 -0.32(-3.66%)
Sep 08, 2016 8.605 8.695 8.569 8.686 20,143,882 +0.04(+0.49%)
Sep 07, 2016 8.482 8.647 8.461 8.644 26,662,576 +0.21(+2.45%)
Sep 06, 2016 8.440 8.482 8.405 8.437 15,969,055 -0.01(-0.07%)
Sep 02, 2016 8.482 8.443 8.443 8.443 9,907,133 -0.01(-0.14%)
Sep 01, 2016 8.512 8.515 8.380 8.455 13,739,054 -0.03(-0.35%)
Aug 31, 2016 8.518 8.548 8.467 8.485 17,534,592 -0.06(-0.74%)
Aug 30, 2016 8.518 8.566 8.497 8.548 16,668,724 +0.03(+0.39%)
Aug 29, 2016 8.443 8.620 8.398 8.515 22,775,560 +0.11(+1.32%)
Aug 26, 2016 8.401 8.469 8.347 8.404 17,135,544 +0.04(+0.50%)
Aug 25, 2016 8.490 8.493 8.353 8.362 17,436,078 -0.13(-1.51%)
Aug 24, 2016 8.493 8.520 8.481 8.490 14,444,006 -0.01(-0.18%)
Aug 23, 2016 8.532 8.568 8.466 8.505 9,944,843 +0.02(+0.28%)
Aug 22, 2016 8.523 8.523 8.448 8.481 11,192,612 -0.07(-0.77%)
Aug 19, 2016 8.517 8.571 8.496 8.547 16,042,014 +0.00(+0.00%)
Aug 18, 2016 8.389 8.547 8.383 8.547 24,309,764 +0.15(+1.74%)
Aug 17, 2016 8.332 8.404 8.292 8.401 14,120,274 +0.06(+0.75%)
Aug 16, 2016 8.344 8.377 8.320 8.338 12,617,241 -0.01(-0.14%)
Aug 15, 2016 8.371 8.440 8.347 8.350 14,622,487 -0.01(-0.18%)
Aug 12, 2016 8.335 8.386 8.310 8.365 11,556,051 -0.01(-0.07%)
Aug 11, 2016 8.347 8.423 8.332 8.371 15,579,857 +0.02(+0.29%)
Aug 10, 2016 8.445 8.451 8.329 8.347 11,583,413 -0.08(-0.92%)
Aug 09, 2016 8.514 8.535 8.410 8.425 11,752,052 -0.07(-0.77%)
Aug 08, 2016 8.508 8.609 8.481 8.490 16,188,258 -0.04(-0.52%)
Aug 05, 2016 8.434 8.562 8.383 8.535 16,379,349 +0.17(+2.07%)
Aug 04, 2016 8.350 8.404 8.317 8.362 13,081,911 -0.04(-0.53%)
Aug 03, 2016 8.273 8.431 8.252 8.407 18,936,128 +0.16(+1.95%)
Aug 02, 2016 8.305 8.353 8.186 8.246 19,796,892 -0.12(-1.43%)
Aug 01, 2016 8.445 8.478 8.347 8.365 16,355,341 -0.08(-0.95%)
Jul 29, 2016 8.442 8.475 8.384 8.445 13,285,473 -0.01(-0.07%)
Jul 28, 2016 8.386 8.502 8.356 8.451 15,899,490 +0.04(+0.50%)
Jul 27, 2016 8.577 8.592 8.356 8.410 32,040,872 -0.15(-1.78%)
Jul 26, 2016 8.457 8.568 8.448 8.562 17,235,018 +0.10(+1.23%)
Jul 25, 2016 8.478 8.499 8.407 8.457 16,991,270 -0.03(-0.39%)
Jul 22, 2016 8.469 8.499 8.431 8.490 14,035,896 +0.04(+0.49%)
Jul 21, 2016 8.466 8.535 8.413 8.448 15,955,184 -0.08(-0.98%)
Jul 20, 2016 8.460 8.541 8.383 8.532 20,393,386 +0.10(+1.13%)
Jul 19, 2016 8.425 8.467 8.377 8.437 21,196,746 -0.05(-0.60%)
Jul 18, 2016 8.544 8.547 8.457 8.487 23,304,906 -0.01(-0.18%)
Jul 15, 2016 8.660 8.669 8.460 8.502 29,750,460 -0.16(-1.82%)
Jul 14, 2016 8.431 8.767 8.350 8.660 63,781,708 +0.25(+2.98%)
Jul 13, 2016 8.100 8.496 7.977 8.410 73,534,232 +0.35(+4.40%)
Jul 12, 2016 8.043 8.103 7.989 8.055 29,654,178 +0.10(+1.31%)
Jul 11, 2016 7.909 8.016 7.903 7.951 24,942,366 +0.04(+0.53%)
Jul 08, 2016 7.816 7.960 7.715 7.909 33,154,644 +0.19(+2.51%)
Jul 07, 2016 7.724 7.822 7.691 7.715 14,871,012 +0.06(+0.82%)
Jul 05, 2016 7.763 7.790 7.611 7.652 22,538,426 -0.16(-2.06%)
Jul 01, 2016 7.784 7.813 7.813 7.813 16,246,656 +0.04(+0.50%)
Jun 30, 2016 7.670 7.775 7.527 7.775 27,107,144 +0.12(+1.56%)
Jun 29, 2016 7.566 7.669 7.533 7.655 21,418,230 +0.17(+2.31%)
Jun 28, 2016 7.378 7.493 7.342 7.483 28,508,124 +0.18(+2.53%)
Jun 27, 2016 7.575 7.626 7.283 7.298 33,899,148 -0.36(-4.75%)
Jun 24, 2016 7.712 7.852 7.605 7.661 45,232,980 -0.39(-4.81%)
Jun 23, 2016 7.998 8.064 7.986 8.049 12,792,408 +0.13(+1.69%)
Jun 22, 2016 7.960 7.994 7.903 7.915 17,030,798 -0.02(-0.30%)
Jun 21, 2016 7.968 8.000 7.855 7.939 25,574,624 -0.11(-1.37%)
Jun 20, 2016 8.073 8.171 8.049 8.049 21,844,350 +0.07(+0.93%)
Jun 17, 2016 7.885 8.013 7.855 7.974 29,211,910 +0.10(+1.21%)
Jun 16, 2016 7.799 7.891 7.706 7.879 18,894,798 +0.01(+0.15%)
Jun 15, 2016 7.909 7.992 7.858 7.867 18,782,664 +0.00(+0.00%)
Jun 14, 2016 7.912 8.004 7.822 7.867 19,719,116 -0.06(-0.75%)
Jun 13, 2016 7.977 8.040 7.918 7.927 21,775,072 -0.06(-0.71%)
Jun 10, 2016 7.954 8.025 7.931 7.983 14,756,317 -0.08(-1.00%)
Jun 09, 2016 8.031 8.085 7.933 8.064 17,590,892 +0.01(+0.19%)
Jun 08, 2016 7.888 8.126 7.861 8.049 25,555,592 +0.16(+2.00%)
Jun 07, 2016 7.963 7.980 7.861 7.891 22,172,074 -0.01(-0.11%)
Jun 06, 2016 7.957 7.989 7.822 7.900 26,390,960 -0.04(-0.53%)
Jun 03, 2016 7.876 7.974 7.808 7.942 16,293,390 +0.07(+0.83%)
Jun 02, 2016 7.769 7.888 7.769 7.876 17,353,464 +0.06(+0.76%)
Jun 01, 2016 7.805 7.834 7.712 7.816 19,898,180 -0.06(-0.79%)
May 31, 2016 7.751 7.918 7.727 7.879 28,941,610 +0.16(+2.09%)
May 27, 2016 7.700 7.718 7.718 7.718 20,142,526 +0.03(+0.43%)
May 26, 2016 7.629 7.733 7.623 7.685 12,867,642 +0.04(+0.51%)
May 25, 2016 7.555 7.667 7.549 7.647 17,129,440 +0.11(+1.45%)
May 24, 2016 7.573 7.632 7.475 7.537 28,797,478 -0.04(-0.47%)
May 23, 2016 7.611 7.658 7.564 7.573 15,886,383 -0.07(-0.93%)
May 20, 2016 7.570 7.701 7.567 7.644 18,682,658 +0.08(+1.06%)
May 19, 2016 7.513 7.611 7.476 7.564 22,439,312 -0.06(-0.78%)
May 18, 2016 7.478 7.688 7.475 7.623 28,227,082 +0.10(+1.30%)
May 17, 2016 7.436 7.664 7.417 7.525 30,726,664 +0.06(+0.75%)
May 16, 2016 7.439 7.530 7.436 7.469 20,551,990 +0.03(+0.44%)
May 13, 2016 7.540 7.587 7.380 7.436 29,796,708 -0.12(-1.64%)
May 12, 2016 7.688 7.715 7.507 7.561 27,157,178 -0.10(-1.35%)
May 11, 2016 7.806 7.812 7.664 7.664 14,966,422 -0.14(-1.82%)
May 10, 2016 7.664 7.842 7.664 7.806 20,628,586 +0.15(+2.01%)
May 09, 2016 7.750 7.750 7.602 7.652 18,930,320 -0.09(-1.19%)
May 06, 2016 7.673 7.786 7.649 7.744 15,985,798 +0.04(+0.46%)
May 05, 2016 7.756 7.845 7.697 7.709 22,230,072 -0.04(-0.50%)
May 04, 2016 7.839 7.880 7.706 7.747 20,110,194 -0.11(-1.39%)
May 03, 2016 7.934 7.975 7.771 7.857 32,606,832 -0.25(-3.07%)
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.