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

Aviva Plc (OP: AVVIY )

12.62 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 20, 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, 2020 6.100 6.170 6.030 6.060 1,159,688 -0.44(-6.77%)
Apr 29, 2020 6.420 6.700 6.400 6.500 201,480 +0.21(+3.34%)
Apr 28, 2020 6.295 6.335 6.190 6.290 442,619 +0.29(+4.83%)
Apr 27, 2020 5.950 6.060 5.910 6.000 459,273 +0.17(+2.92%)
Apr 24, 2020 5.770 5.900 5.670 5.830 172,300 +0.00(+0.00%)
Apr 23, 2020 5.800 5.990 5.800 5.830 228,975 -0.11(-1.85%)
Apr 22, 2020 5.900 6.070 5.840 5.940 403,302 +0.09(+1.54%)
Apr 21, 2020 6.050 6.070 5.810 5.850 688,115 -0.15(-2.50%)
Apr 20, 2020 6.070 6.140 5.900 6.000 395,590 -0.27(-4.29%)
Apr 17, 2020 6.250 6.310 6.110 6.269 429,500 +0.24(+3.96%)
Apr 16, 2020 6.000 6.260 5.800 6.030 369,846 -0.04(-0.66%)
Apr 15, 2020 6.125 6.260 6.050 6.070 537,353 -0.55(-8.31%)
Apr 14, 2020 6.605 6.640 6.220 6.620 904,490 +0.02(+0.30%)
Apr 13, 2020 7.170 7.170 6.550 6.600 237,920 -0.14(-2.08%)
Apr 09, 2020 6.530 6.810 6.530 6.740 336,500 +0.41(+6.48%)
Apr 08, 2020 6.500 6.610 6.150 6.330 485,451 -0.18(-2.76%)
Apr 07, 2020 6.850 6.960 6.500 6.510 543,325 +0.34(+5.51%)
Apr 06, 2020 6.070 6.190 6.010 6.170 537,552 +0.46(+8.06%)
Apr 03, 2020 6.060 6.060 5.660 5.710 828,600 -0.46(-7.46%)
Apr 02, 2020 6.200 6.305 5.970 6.170 626,624 +0.25(+4.19%)
Apr 01, 2020 6.060 6.155 5.900 5.922 248,439 -0.65(-9.86%)
Mar 31, 2020 6.610 6.770 6.510 6.570 718,413 -0.26(-3.81%)
Mar 30, 2020 6.564 6.830 6.540 6.830 611,384 +0.15(+2.25%)
Mar 27, 2020 6.585 6.950 6.540 6.680 280,600 -0.05(-0.74%)
Mar 26, 2020 6.070 6.830 6.070 6.730 543,832 +0.59(+9.52%)
Mar 25, 2020 6.110 6.350 5.984 6.145 269,802 +0.38(+6.68%)
Mar 24, 2020 5.450 5.810 5.390 5.760 477,854 +0.86(+17.55%)
Mar 23, 2020 5.100 5.220 4.720 4.900 672,900 -0.35(-6.67%)
Mar 20, 2020 5.520 5.580 5.210 5.250 1,605,700 +0.20(+3.96%)
Mar 19, 2020 5.060 5.300 4.953 5.050 596,038 -0.37(-6.83%)
Mar 18, 2020 5.520 5.782 5.280 5.420 986,597 -0.69(-11.29%)
Mar 17, 2020 5.795 6.190 5.660 6.110 784,963 +0.15(+2.52%)
Mar 16, 2020 6.030 6.370 5.950 5.960 472,503 -1.26(-17.51%)
Mar 13, 2020 7.230 7.250 6.600 7.225 614,600 +0.12(+1.76%)
Mar 12, 2020 7.180 7.280 6.800 7.100 607,457 -0.76(-9.67%)
Mar 11, 2020 8.270 8.270 7.780 7.860 522,486 -0.66(-7.75%)
Mar 10, 2020 8.390 8.520 8.000 8.520 669,549 +0.63(+7.98%)
Mar 09, 2020 8.140 8.310 7.850 7.890 345,136 -1.02(-11.45%)
Mar 06, 2020 8.720 9.024 8.720 8.910 212,600 -0.10(-1.11%)
Mar 05, 2020 9.010 9.130 8.910 9.010 254,136 -0.13(-1.44%)
Mar 04, 2020 9.005 9.170 8.870 9.142 236,747 +0.30(+3.42%)
Mar 03, 2020 8.950 9.100 8.750 8.840 667,303 -0.07(-0.79%)
Mar 02, 2020 8.810 8.910 8.670 8.910 247,264 -0.16(-1.76%)
Feb 28, 2020 8.960 9.070 8.820 9.070 284,700 -0.22(-2.37%)
Feb 27, 2020 9.410 9.520 9.250 9.290 181,896 -0.39(-3.99%)
Feb 26, 2020 9.770 9.900 9.670 9.676 248,168 -0.07(-0.71%)
Feb 25, 2020 10.00 10.00 9.715 9.745 132,292 -0.28(-2.74%)
Feb 24, 2020 10.00 10.10 9.950 10.02 94,978 -0.43(-4.11%)
Feb 21, 2020 10.52 10.52 10.41 10.45 68,600 -0.02(-0.19%)
Feb 20, 2020 10.44 10.51 10.41 10.47 100,715 -0.08(-0.81%)
Feb 19, 2020 10.60 10.65 10.54 10.55 49,737 -0.07(-0.66%)
Feb 18, 2020 10.62 10.64 10.58 10.62 67,795 -0.05(-0.45%)
Feb 14, 2020 10.71 10.71 10.63 10.67 27,700 -0.01(-0.07%)
Feb 13, 2020 10.62 10.71 10.59 10.68 38,048 +0.02(+0.19%)
Feb 12, 2020 10.68 10.68 10.61 10.66 130,561 +0.06(+0.57%)
Feb 11, 2020 10.62 10.66 10.58 10.60 109,596 +0.12(+1.15%)
Feb 10, 2020 10.51 10.53 10.45 10.48 73,845 +0.00(+0.00%)
Feb 07, 2020 10.47 10.58 10.45 10.48 42,200 -0.08(-0.76%)
Feb 06, 2020 10.71 10.71 10.50 10.56 408,797 -0.08(-0.75%)
Feb 05, 2020 10.55 10.64 10.53 10.64 108,522 +0.23(+2.21%)
Feb 04, 2020 10.53 10.53 10.41 10.41 94,284 +0.01(+0.10%)
Feb 03, 2020 10.43 10.48 10.39 10.40 39,381 -0.03(-0.29%)
Jan 31, 2020 10.50 10.50 10.42 10.43 68,500 -0.28(-2.61%)
Jan 30, 2020 10.56 10.71 10.52 10.71 57,799 +0.16(+1.52%)
Jan 29, 2020 10.60 10.61 10.55 10.55 58,288 -0.04(-0.33%)
Jan 28, 2020 10.54 10.61 10.54 10.59 45,863 +0.07(+0.62%)
Jan 27, 2020 10.47 10.56 10.45 10.52 51,832 -0.15(-1.41%)
Jan 24, 2020 10.76 10.84 10.66 10.67 123,700 -0.05(-0.51%)
Jan 23, 2020 10.68 10.74 10.64 10.72 117,423 -0.04(-0.33%)
Jan 22, 2020 10.77 10.83 10.73 10.76 43,571 +0.14(+1.32%)
Jan 21, 2020 10.61 10.70 10.61 10.62 56,340 +0.05(+0.47%)
Jan 17, 2020 10.68 10.68 10.56 10.57 214,900 -0.08(-0.75%)
Jan 16, 2020 10.60 10.66 10.56 10.65 46,981 +0.05(+0.47%)
Jan 15, 2020 10.62 10.66 10.58 10.60 28,613 -0.08(-0.75%)
Jan 14, 2020 10.67 10.71 10.67 10.68 32,615 -0.01(-0.09%)
Jan 13, 2020 10.68 10.73 10.64 10.69 123,238 -0.05(-0.47%)
Jan 10, 2020 10.79 10.79 10.72 10.74 129,000 -0.19(-1.69%)
Jan 09, 2020 10.92 10.94 10.88 10.93 30,255 +0.04(+0.41%)
Jan 08, 2020 10.89 10.96 10.88 10.88 25,369 -0.02(-0.18%)
Jan 07, 2020 10.93 10.95 10.89 10.90 186,361 +0.02(+0.18%)
Jan 06, 2020 10.79 10.91 10.79 10.88 35,516 -0.02(-0.18%)
Jan 03, 2020 10.90 11.08 10.88 10.90 49,200 -0.22(-1.98%)
Jan 02, 2020 11.15 11.19 11.06 11.12 63,488 +0.10(+0.91%)
Dec 31, 2019 11.02 11.07 10.98 11.02 61,500 +0.05(+0.47%)
Dec 30, 2019 11.06 11.06 10.95 10.97 49,878 -0.05(-0.47%)
Dec 27, 2019 11.03 11.23 10.99 11.02 85,300 +0.00(+0.00%)
Dec 26, 2019 10.94 11.07 10.91 11.02 94,291 +0.11(+1.01%)
Dec 24, 2019 10.87 10.91 10.78 10.91 79,400 +0.09(+0.83%)
Dec 23, 2019 10.82 10.86 10.78 10.82 211,467 +0.01(+0.09%)
Dec 20, 2019 10.89 10.91 10.81 10.81 43,400 -0.09(-0.84%)
Dec 19, 2019 11.00 11.06 10.90 10.90 66,585 -0.16(-1.43%)
Dec 18, 2019 11.06 11.09 11.02 11.06 50,752 -0.08(-0.72%)
Dec 17, 2019 11.09 11.22 11.09 11.14 70,624 -0.21(-1.85%)
Dec 16, 2019 11.39 11.43 11.31 11.35 798,474 +0.24(+2.16%)
Dec 13, 2019 11.15 11.18 11.02 11.11 977,700 +0.40(+3.73%)
Dec 12, 2019 10.63 10.73 10.56 10.71 81,594 +0.20(+1.93%)
Dec 11, 2019 10.48 10.55 10.44 10.51 65,874 -0.10(-0.97%)
Dec 10, 2019 10.63 10.64 10.58 10.61 67,827 +0.00(+0.05%)
Dec 09, 2019 10.56 10.68 10.56 10.61 103,744 +0.18(+1.68%)
Dec 06, 2019 10.44 10.49 10.38 10.43 42,000 +0.10(+0.97%)
Dec 05, 2019 10.30 10.37 10.25 10.33 137,406 -0.01(-0.14%)
Dec 04, 2019 10.28 10.35 10.27 10.34 135,314 +0.11(+1.11%)
Dec 03, 2019 10.17 10.26 10.12 10.23 50,825 -0.07(-0.68%)
Dec 02, 2019 10.37 10.40 10.26 10.30 123,713 -0.16(-1.53%)
Nov 29, 2019 10.44 10.46 10.32 10.46 24,200 +0.10(+0.97%)
Nov 27, 2019 10.34 10.43 10.32 10.36 95,000 +0.02(+0.19%)
Nov 26, 2019 10.38 10.46 10.29 10.34 141,110 -0.06(-0.60%)
Nov 25, 2019 10.44 10.44 10.33 10.40 1,422,955 +0.06(+0.55%)
Nov 22, 2019 10.35 10.40 10.31 10.35 47,600 -0.04(-0.43%)
Nov 21, 2019 10.56 10.56 10.28 10.39 129,104 -0.07(-0.67%)
Nov 20, 2019 10.47 10.52 10.42 10.46 177,914 -0.47(-4.30%)
Nov 19, 2019 10.98 10.98 10.85 10.93 65,683 +0.09(+0.79%)
Nov 18, 2019 10.80 10.99 10.75 10.84 74,637 -0.40(-3.52%)
Nov 15, 2019 11.23 11.40 11.21 11.24 23,400 +0.04(+0.31%)
Nov 14, 2019 11.19 11.21 11.11 11.21 51,102 +0.04(+0.31%)
Nov 13, 2019 11.08 11.17 11.08 11.17 68,217 -0.12(-1.06%)
Nov 12, 2019 11.31 11.41 11.27 11.29 21,871 +0.04(+0.36%)
Nov 11, 2019 11.23 11.29 11.23 11.25 50,532 +0.18(+1.60%)
Nov 08, 2019 11.12 11.13 11.03 11.07 44,100 -0.07(-0.61%)
Nov 07, 2019 11.18 11.22 11.12 11.14 29,746 +0.06(+0.54%)
Nov 06, 2019 11.03 11.29 11.03 11.08 31,392 -0.10(-0.89%)
Nov 05, 2019 11.09 11.25 11.09 11.18 62,406 +0.26(+2.38%)
Nov 04, 2019 11.00 11.00 10.91 10.92 44,977 -0.01(-0.09%)
Nov 01, 2019 10.88 10.96 10.82 10.93 60,400 +0.04(+0.37%)
Oct 31, 2019 10.88 10.89 10.76 10.89 46,122 +0.03(+0.28%)
Oct 30, 2019 10.73 10.86 10.70 10.86 78,525 -0.10(-0.91%)
Oct 29, 2019 10.95 11.02 10.90 10.96 21,206 +0.00(+0.00%)
Oct 28, 2019 11.00 11.03 10.96 10.96 77,112 +0.10(+0.92%)
Oct 25, 2019 10.69 11.05 10.69 10.86 112,600 -0.20(-1.81%)
Oct 24, 2019 11.05 11.09 10.95 11.06 116,223 +0.08(+0.73%)
Oct 23, 2019 10.94 11.02 10.86 10.98 210,910 +0.03(+0.27%)
Oct 22, 2019 10.82 11.03 10.79 10.95 3,182,181 +0.13(+1.20%)
Oct 21, 2019 10.89 10.90 10.76 10.82 105,023 +0.08(+0.74%)
Oct 18, 2019 10.73 10.75 10.57 10.74 227,200 +0.26(+2.48%)
Oct 17, 2019 10.68 10.68 10.45 10.48 507,799 -0.10(-0.95%)
Oct 16, 2019 10.56 10.64 10.50 10.58 44,982 +0.14(+1.38%)
Oct 15, 2019 10.13 10.52 10.13 10.44 63,280 +0.37(+3.63%)
Oct 14, 2019 9.910 10.11 9.910 10.07 132,721 -0.23(-2.23%)
Oct 11, 2019 10.37 10.42 10.16 10.30 84,700 +0.76(+7.91%)
Oct 10, 2019 9.260 9.550 9.220 9.545 114,179 +0.31(+3.41%)
Oct 09, 2019 9.230 9.420 9.020 9.230 93,122 +0.01(+0.11%)
Oct 08, 2019 9.180 9.320 9.140 9.220 191,977 -0.12(-1.28%)
Oct 07, 2019 9.380 9.430 9.340 9.340 146,010 -0.20(-2.10%)
Oct 04, 2019 9.370 9.540 9.340 9.540 162,600 +0.03(+0.32%)
Oct 03, 2019 9.720 9.720 9.410 9.510 149,092 -0.01(-0.08%)
Oct 02, 2019 9.500 9.780 9.450 9.518 111,254 -0.14(-1.42%)
Oct 01, 2019 9.730 9.740 9.610 9.655 135,675 -0.18(-1.78%)
Sep 30, 2019 9.860 9.945 9.730 9.830 105,819 +0.06(+0.61%)
Sep 27, 2019 9.780 9.820 9.728 9.770 64,400 +0.09(+0.93%)
Sep 26, 2019 9.730 9.760 9.660 9.680 191,195 +0.06(+0.62%)
Sep 25, 2019 9.490 9.630 9.440 9.620 222,180 -0.07(-0.72%)
Sep 24, 2019 9.750 9.990 9.630 9.690 189,821 -0.01(-0.10%)
Sep 23, 2019 9.640 9.890 9.620 9.700 81,209 +0.02(+0.21%)
Sep 20, 2019 9.680 10.01 9.650 9.680 80,600 +0.01(+0.10%)
Sep 19, 2019 9.690 9.922 9.650 9.670 60,095 -0.06(-0.62%)
Sep 18, 2019 9.620 9.760 9.620 9.730 85,964 -0.02(-0.21%)
Sep 17, 2019 9.610 9.750 9.600 9.750 45,206 -0.08(-0.81%)
Sep 16, 2019 9.830 9.870 9.760 9.830 81,493 -0.16(-1.60%)
Sep 13, 2019 9.995 10.01 9.858 9.990 175,600 +0.34(+3.50%)
Sep 12, 2019 9.510 9.680 9.510 9.652 45,724 -0.05(-0.49%)
Sep 11, 2019 9.700 9.900 9.620 9.700 64,869 +0.16(+1.68%)
Sep 10, 2019 9.550 9.570 9.500 9.540 209,255 +0.29(+3.14%)
Sep 09, 2019 9.170 9.250 9.150 9.250 1,259,429 +0.29(+3.24%)
Sep 06, 2019 8.970 9.060 8.910 8.960 1,233,400 +0.01(+0.11%)
Sep 05, 2019 8.940 9.030 8.895 8.950 1,661,061 +0.31(+3.65%)
Sep 04, 2019 8.650 8.650 8.600 8.635 503,770 +0.16(+1.95%)
Sep 03, 2019 8.470 8.600 8.450 8.470 239,922 -0.10(-1.17%)
Aug 30, 2019 8.640 8.650 8.560 8.570 135,600 -0.07(-0.81%)
Aug 29, 2019 8.630 8.668 8.570 8.640 228,835 +0.02(+0.23%)
Aug 28, 2019 8.550 8.650 8.520 8.620 1,010,865 -0.11(-1.26%)
Aug 27, 2019 8.830 8.850 8.675 8.730 330,158 -0.02(-0.23%)
Aug 26, 2019 8.700 8.890 8.700 8.750 146,548 +0.02(+0.23%)
Aug 23, 2019 8.890 9.030 8.720 8.730 188,400 -0.12(-1.36%)
Aug 22, 2019 8.860 8.900 8.810 8.850 379,053 +0.09(+1.03%)
Aug 21, 2019 8.700 8.820 8.610 8.760 351,033 +0.18(+2.10%)
Aug 20, 2019 8.700 8.770 8.560 8.580 852,668 -0.19(-2.12%)
Aug 19, 2019 8.810 8.820 8.760 8.766 625,702 -0.03(-0.39%)
Aug 16, 2019 8.730 8.800 8.700 8.800 1,050,900 -0.14(-1.57%)
Aug 15, 2019 9.110 9.110 8.830 8.940 339,541 -0.01(-0.11%)
Aug 14, 2019 9.030 9.200 8.890 8.950 303,514 -0.19(-2.08%)
Aug 13, 2019 9.100 9.426 9.090 9.140 296,896 +0.01(+0.11%)
Aug 12, 2019 9.240 9.330 9.130 9.130 152,041 -0.12(-1.30%)
Aug 09, 2019 9.330 9.370 9.240 9.250 242,700 -0.16(-1.70%)
Aug 08, 2019 9.390 9.760 9.380 9.410 165,986 +0.09(+0.97%)
Aug 07, 2019 9.280 9.400 9.240 9.320 525,037 -0.03(-0.32%)
Aug 06, 2019 9.470 9.470 9.280 9.350 270,618 +0.06(+0.65%)
Aug 05, 2019 9.470 9.670 9.280 9.290 86,713 -0.48(-4.91%)
Aug 02, 2019 9.780 9.850 9.600 9.770 110,900 -0.04(-0.43%)
Aug 01, 2019 9.900 10.00 9.780 9.812 93,948 -0.06(-0.59%)
Jul 31, 2019 9.965 10.00 9.850 9.870 50,167 -0.07(-0.70%)
Jul 30, 2019 10.02 10.02 9.930 9.940 82,710 -0.17(-1.68%)
Jul 29, 2019 10.29 10.32 10.11 10.11 275,280 -0.20(-1.94%)
Jul 26, 2019 10.37 10.38 10.30 10.31 46,200 -0.02(-0.19%)
Jul 25, 2019 10.45 10.46 10.31 10.33 40,300 -0.24(-2.27%)
Jul 24, 2019 10.54 10.58 10.51 10.57 40,626 -0.02(-0.15%)
Jul 23, 2019 10.60 10.63 10.58 10.59 32,963 -0.01(-0.13%)
Jul 22, 2019 10.55 10.76 10.53 10.60 52,775 -0.03(-0.28%)
Jul 19, 2019 10.63 10.79 10.63 10.63 43,100 -0.16(-1.48%)
Jul 18, 2019 10.52 10.79 10.52 10.79 52,786 +0.14(+1.31%)
Jul 17, 2019 10.64 10.84 10.64 10.65 77,554 -0.02(-0.19%)
Jul 16, 2019 10.77 10.88 10.48 10.67 70,543 -0.13(-1.20%)
Jul 15, 2019 10.80 10.84 10.75 10.80 99,553 -0.07(-0.64%)
Jul 12, 2019 10.76 10.87 10.76 10.87 29,200 +0.07(+0.65%)
Jul 11, 2019 10.75 10.90 10.75 10.80 38,549 -0.01(-0.09%)
Jul 10, 2019 10.90 11.06 10.81 10.81 48,734 +0.00(+0.00%)
Jul 09, 2019 10.79 10.96 10.75 10.81 140,808 -0.09(-0.83%)
Jul 08, 2019 10.94 10.96 10.89 10.90 286,842 -0.05(-0.46%)
Jul 05, 2019 10.96 11.01 10.90 10.95 549,400 -0.13(-1.17%)
Jul 03, 2019 11.01 11.08 10.81 11.08 384,400 +0.10(+0.95%)
Jul 02, 2019 10.98 11.03 10.94 10.98 1,161,192 +0.17(+1.54%)
Jul 01, 2019 10.88 10.88 10.71 10.81 1,099,968 +0.21(+1.98%)
Jun 28, 2019 10.52 10.67 10.51 10.60 706,900 +0.14(+1.34%)
Jun 27, 2019 10.50 10.51 10.43 10.46 129,777 +0.00(+0.00%)
Jun 26, 2019 10.50 10.75 10.42 10.46 73,737 +0.03(+0.29%)
Jun 25, 2019 10.42 10.80 10.41 10.43 33,541 -0.06(-0.57%)
Jun 24, 2019 10.50 10.80 10.35 10.49 91,615 -0.05(-0.47%)
Jun 21, 2019 10.47 10.61 10.38 10.54 45,500 -0.09(-0.85%)
Jun 20, 2019 10.63 10.65 10.58 10.63 266,680 +0.18(+1.72%)
Jun 19, 2019 10.58 10.58 10.35 10.45 110,236 +0.12(+1.16%)
Jun 18, 2019 10.29 10.42 10.15 10.33 92,609 +0.15(+1.47%)
Jun 17, 2019 10.36 10.37 10.18 10.18 68,088 -0.15(-1.45%)
Jun 14, 2019 10.27 10.36 10.27 10.33 240,900 -0.09(-0.86%)
Jun 13, 2019 10.50 10.78 10.28 10.42 137,560 -0.09(-0.86%)
Jun 12, 2019 10.62 10.80 10.51 10.51 45,742 -0.11(-1.04%)
Jun 11, 2019 10.75 10.76 10.61 10.62 1,965,786 -0.04(-0.38%)
Jun 10, 2019 10.55 10.80 10.55 10.66 51,592 -0.03(-0.28%)
Jun 07, 2019 10.70 10.77 10.69 10.69 43,000 +0.10(+0.94%)
Jun 06, 2019 10.66 10.68 10.56 10.59 54,368 +0.07(+0.67%)
Jun 05, 2019 10.57 10.59 10.45 10.52 66,610 -0.19(-1.77%)
Jun 04, 2019 10.60 10.72 10.58 10.71 86,036 +0.42(+4.08%)
Jun 03, 2019 10.24 10.41 10.21 10.29 108,338 -0.02(-0.19%)
May 31, 2019 10.29 10.43 10.24 10.31 81,800 -0.08(-0.77%)
May 30, 2019 10.45 10.45 10.32 10.39 60,988 +0.08(+0.78%)
May 29, 2019 10.24 10.31 10.20 10.31 125,127 -0.06(-0.58%)
May 28, 2019 10.41 10.51 10.35 10.37 105,845 -0.05(-0.48%)
May 24, 2019 10.39 10.46 10.31 10.42 81,400 +0.16(+1.56%)
May 23, 2019 10.27 10.31 10.23 10.26 101,245 -0.27(-2.56%)
May 22, 2019 10.46 10.56 10.45 10.53 90,886 -0.16(-1.50%)
May 21, 2019 10.66 10.80 10.63 10.69 131,360 +0.05(+0.47%)
May 20, 2019 10.57 10.79 10.55 10.64 45,382 -0.02(-0.23%)
May 17, 2019 10.69 10.80 10.64 10.66 454,700 -0.22(-1.98%)
May 16, 2019 10.84 11.01 10.84 10.88 72,606 +0.15(+1.40%)
May 15, 2019 10.62 10.80 10.61 10.73 56,236 +0.07(+0.66%)
May 14, 2019 10.65 10.76 10.65 10.66 121,274 +0.11(+1.04%)
May 13, 2019 10.72 10.72 10.51 10.55 60,346 -0.34(-3.12%)
May 10, 2019 10.92 11.02 10.80 10.89 55,500 +0.08(+0.74%)
May 09, 2019 10.75 10.90 10.72 10.81 48,194 +0.00(+0.00%)
May 08, 2019 10.77 10.92 10.77 10.81 38,295 -0.06(-0.55%)
May 07, 2019 11.00 11.15 10.85 10.87 67,982 -0.26(-2.34%)
May 06, 2019 10.87 11.37 10.87 11.13 31,559 -0.10(-0.89%)
May 03, 2019 11.18 11.26 11.00 11.23 33,000 +0.07(+0.63%)
May 02, 2019 11.21 11.26 11.14 11.16 28,805 -0.18(-1.59%)
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.