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

Brookline Bancorp (NQ: BRKL )

8.280 -0.120 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
May 28, 2021 14.53 14.53 14.27 14.56 202,915 +0.11(+0.78%)
May 27, 2021 14.44 14.54 14.34 14.45 226,960 +0.20(+1.39%)
May 26, 2021 14.09 14.26 13.90 14.25 199,877 +0.22(+1.54%)
May 25, 2021 14.55 14.61 14.02 14.03 321,546 -0.46(-3.16%)
May 24, 2021 14.80 14.80 14.39 14.49 221,960 -0.20(-1.35%)
May 21, 2021 14.61 14.78 14.44 14.69 221,270 +0.19(+1.31%)
May 20, 2021 14.37 14.51 14.03 14.50 252,367 +0.09(+0.60%)
May 19, 2021 14.22 14.44 14.04 14.41 315,200 +0.03(+0.18%)
May 18, 2021 14.52 14.67 14.38 14.39 219,491 -0.17(-1.19%)
May 17, 2021 14.40 14.58 14.30 14.56 191,801 +0.08(+0.54%)
May 14, 2021 14.47 14.51 14.25 14.48 174,850 +0.12(+0.84%)
May 13, 2021 13.69 14.42 13.69 14.36 322,481 +0.63(+4.59%)
May 12, 2021 14.15 14.27 13.62 13.73 395,280 -0.31(-2.20%)
May 11, 2021 14.09 14.31 13.95 14.04 184,109 -0.23(-1.62%)
May 10, 2021 14.49 14.66 14.26 14.27 396,737 -0.21(-1.48%)
May 07, 2021 14.34 14.49 14.17 14.49 230,291 +0.09(+0.66%)
May 06, 2021 14.22 14.42 14.08 14.39 214,352 +0.20(+1.39%)
May 05, 2021 14.20 14.26 13.96 14.19 210,422 +0.04(+0.30%)
May 04, 2021 13.99 14.15 13.88 14.15 256,470 +0.18(+1.29%)
May 03, 2021 13.96 14.07 13.84 13.97 598,820 +0.17(+1.24%)
Apr 30, 2021 13.50 13.86 13.10 13.80 524,887 +0.28(+2.09%)
Apr 29, 2021 13.51 13.76 13.33 13.52 262,821 +0.19(+1.41%)
Apr 28, 2021 13.20 13.35 13.18 13.33 322,520 +0.07(+0.52%)
Apr 27, 2021 13.36 13.47 13.11 13.26 226,700 -0.02(-0.13%)
Apr 26, 2021 13.59 13.73 13.26 13.28 353,205 -0.25(-1.87%)
Apr 23, 2021 13.12 13.65 13.12 13.53 575,987 +0.44(+3.37%)
Apr 22, 2021 13.10 13.32 13.03 13.09 305,799 -0.15(-1.10%)
Apr 21, 2021 12.91 13.24 12.84 13.23 310,924 +0.32(+2.46%)
Apr 20, 2021 13.38 13.40 12.88 12.92 463,900 -0.45(-3.40%)
Apr 19, 2021 13.32 13.40 13.20 13.37 405,669 +0.02(+0.13%)
Apr 16, 2021 13.25 13.42 13.19 13.35 289,918 +0.14(+1.04%)
Apr 15, 2021 13.12 13.30 12.89 13.22 418,793 +0.08(+0.59%)
Apr 14, 2021 12.84 13.22 12.80 13.14 369,762 +0.32(+2.47%)
Apr 13, 2021 13.09 13.09 12.73 12.82 353,465 -0.27(-2.09%)
Apr 12, 2021 13.05 13.15 12.94 13.10 176,152 +0.05(+0.39%)
Apr 09, 2021 13.05 13.11 12.87 13.05 213,618 +0.09(+0.66%)
Apr 08, 2021 12.87 12.98 12.68 12.96 226,574 +0.03(+0.27%)
Apr 07, 2021 13.08 13.16 12.83 12.93 285,978 -0.12(-0.92%)
Apr 06, 2021 13.08 13.23 12.95 13.05 300,142 +0.03(+0.20%)
Apr 05, 2021 13.06 13.16 12.87 13.02 281,115 +0.12(+0.93%)
Apr 01, 2021 12.85 12.94 12.67 12.90 326,435 +0.04(+0.33%)
Mar 31, 2021 13.05 13.11 12.84 12.86 519,538 -0.26(-1.96%)
Mar 30, 2021 13.05 13.29 13.03 13.11 261,356 +0.21(+1.59%)
Mar 29, 2021 13.05 13.26 12.80 12.91 277,287 -0.37(-2.78%)
Mar 26, 2021 13.16 13.32 12.92 13.28 274,518 +0.27(+2.08%)
Mar 25, 2021 12.81 13.10 12.60 13.01 406,834 +0.20(+1.57%)
Mar 24, 2021 12.77 13.28 12.77 12.81 343,673 +0.10(+0.81%)
Mar 23, 2021 12.79 12.94 12.66 12.70 375,199 -0.27(-2.11%)
Mar 22, 2021 13.28 13.28 12.86 12.98 239,622 -0.45(-3.32%)
Mar 19, 2021 13.24 13.50 13.10 13.42 1,366,643 -0.03(-0.25%)
Mar 18, 2021 13.54 13.87 13.37 13.46 467,036 +0.03(+0.25%)
Mar 17, 2021 13.56 13.66 13.31 13.42 273,129 -0.05(-0.38%)
Mar 16, 2021 13.54 13.65 13.23 13.47 370,314 -0.20(-1.44%)
Mar 15, 2021 14.06 14.06 13.47 13.67 394,848 -0.33(-2.33%)
Mar 12, 2021 13.92 14.09 13.78 14.00 442,753 +0.26(+1.87%)
Mar 11, 2021 13.59 13.75 13.41 13.74 462,130 +0.11(+0.82%)
Mar 10, 2021 13.24 13.65 13.17 13.63 354,140 +0.39(+2.95%)
Mar 09, 2021 13.46 13.46 12.91 13.24 650,207 -0.25(-1.87%)
Mar 08, 2021 13.29 13.58 13.16 13.49 395,245 +0.44(+3.35%)
Mar 05, 2021 12.97 13.09 12.73 13.05 449,519 +0.33(+2.56%)
Mar 04, 2021 12.70 13.06 12.55 12.73 446,081 +0.13(+1.02%)
Mar 03, 2021 12.45 12.94 12.43 12.60 411,339 +0.25(+2.01%)
Mar 02, 2021 12.51 12.51 12.29 12.35 255,931 -0.12(-1.00%)
Mar 01, 2021 12.39 12.55 12.32 12.48 298,684 +0.28(+2.28%)
Feb 26, 2021 12.30 12.43 12.09 12.20 488,953 -0.10(-0.84%)
Feb 25, 2021 12.69 12.75 12.28 12.30 496,334 -0.21(-1.64%)
Feb 24, 2021 12.33 12.63 12.06 12.51 472,670 +0.27(+2.24%)
Feb 23, 2021 12.08 12.46 12.03 12.23 487,719 +0.15(+1.28%)
Feb 22, 2021 11.84 12.19 11.75 12.08 550,743 +0.27(+2.25%)
Feb 19, 2021 11.53 11.84 11.43 11.81 1,770,779 +0.30(+2.61%)
Feb 18, 2021 11.39 11.63 11.33 11.51 601,993 +0.05(+0.45%)
Feb 17, 2021 11.43 11.57 11.27 11.46 366,918 +0.07(+0.60%)
Feb 16, 2021 11.25 11.45 11.15 11.39 395,140 +0.20(+1.76%)
Feb 12, 2021 11.17 11.40 11.07 11.19 345,802 -0.16(-1.43%)
Feb 11, 2021 11.40 11.67 11.18 11.36 505,927 -0.12(-1.08%)
Feb 10, 2021 11.42 11.61 11.40 11.48 545,170 +0.01(+0.07%)
Feb 09, 2021 11.15 11.50 11.13 11.47 526,070 +0.25(+2.27%)
Feb 08, 2021 11.01 11.22 10.89 11.22 264,828 +0.28(+2.56%)
Feb 05, 2021 11.24 11.24 10.84 10.94 396,192 -0.09(-0.85%)
Feb 04, 2021 10.81 11.11 10.75 11.03 386,376 +0.26(+2.45%)
Feb 03, 2021 10.90 11.04 10.66 10.77 349,036 -0.19(-1.71%)
Feb 02, 2021 10.99 11.04 10.78 10.95 435,111 +0.13(+1.18%)
Feb 01, 2021 10.70 10.89 10.50 10.83 441,108 +0.13(+1.19%)
Jan 29, 2021 10.88 11.02 10.62 10.70 693,424 -0.19(-1.72%)
Jan 28, 2021 11.18 11.18 10.50 10.89 642,301 +0.21(+1.99%)
Jan 27, 2021 11.00 11.11 10.58 10.67 499,260 -0.36(-3.24%)
Jan 26, 2021 11.25 11.25 11.01 11.03 266,225 -0.12(-1.07%)
Jan 25, 2021 10.95 11.18 10.75 11.15 348,759 +0.05(+0.46%)
Jan 22, 2021 10.89 11.17 10.82 11.10 365,480 +0.08(+0.69%)
Jan 21, 2021 11.29 11.33 10.99 11.02 378,487 -0.26(-2.33%)
Jan 20, 2021 11.35 11.40 11.21 11.29 416,808 -0.05(-0.45%)
Jan 19, 2021 11.29 11.35 10.57 11.34 460,639 +0.15(+1.37%)
Jan 15, 2021 11.17 11.40 11.04 11.18 319,001 -0.11(-0.98%)
Jan 14, 2021 11.15 11.40 10.95 11.29 305,125 +0.18(+1.61%)
Jan 13, 2021 11.23 11.26 10.97 11.12 292,493 -0.14(-1.28%)
Jan 12, 2021 11.12 11.28 10.99 11.26 242,021 +0.20(+1.77%)
Jan 11, 2021 10.94 11.07 10.55 11.06 218,412 +0.10(+0.93%)
Jan 08, 2021 11.34 11.34 10.73 10.96 422,667 -0.31(-2.79%)
Jan 07, 2021 11.35 11.42 11.20 11.28 396,752 +0.09(+0.84%)
Jan 06, 2021 10.57 11.31 10.49 11.18 816,668 +0.91(+8.81%)
Jan 05, 2021 10.27 10.42 10.03 10.28 415,074 +0.06(+0.62%)
Jan 04, 2021 10.23 10.33 9.977 10.22 629,212 -0.02(-0.17%)
Dec 31, 2020 10.23 10.23 10.23 299,157 +0.10(+1.01%)
Dec 30, 2020 10.02 10.22 10.02 10.13 299,157 +0.12(+1.19%)
Dec 29, 2020 10.20 10.22 9.952 10.01 408,539 -0.18(-1.75%)
Dec 28, 2020 10.10 10.27 10.03 10.19 455,050 +0.17(+1.70%)
Dec 24, 2020 10.10 10.10 9.901 10.02 202,037 -0.03(-0.34%)
Dec 23, 2020 9.739 10.07 9.714 10.05 320,348 +0.32(+3.32%)
Dec 22, 2020 9.833 9.833 9.637 9.731 464,298 -0.08(-0.87%)
Dec 21, 2020 10.09 10.14 9.756 9.816 669,866 -0.31(-3.10%)
Dec 18, 2020 9.867 10.22 9.867 10.13 2,672,501 +0.18(+1.79%)
Dec 17, 2020 9.340 10.10 9.340 9.952 404,651 -0.15(-1.51%)
Dec 16, 2020 10.20 10.35 10.10 10.10 342,370 -0.09(-0.92%)
Dec 15, 2020 10.10 10.31 10.04 10.20 327,635 +0.15(+1.52%)
Dec 14, 2020 10.09 10.29 10.05 10.05 346,166 +0.02(+0.17%)
Dec 11, 2020 10.08 10.18 9.884 10.03 320,766 -0.11(-1.09%)
Dec 10, 2020 10.10 10.22 10.03 10.14 205,256 -0.10(-1.00%)
Dec 09, 2020 10.37 10.43 10.15 10.24 257,676 +0.00(+0.00%)
Dec 08, 2020 10.01 10.25 9.969 10.24 248,437 +0.09(+0.92%)
Dec 07, 2020 10.23 10.24 9.909 10.15 244,957 -0.09(-0.91%)
Dec 04, 2020 10.03 10.25 10.01 10.24 202,155 +0.35(+3.52%)
Dec 03, 2020 9.935 10.04 9.816 9.892 307,611 -0.03(-0.34%)
Dec 02, 2020 9.773 10.15 9.705 9.926 190,126 +0.14(+1.39%)
Dec 01, 2020 9.901 10.03 9.697 9.790 379,856 +0.13(+1.32%)
Nov 30, 2020 10.01 10.06 9.637 9.663 437,653 -0.45(-4.45%)
Nov 27, 2020 10.35 10.61 9.986 10.11 139,084 -0.15(-1.49%)
Nov 25, 2020 10.44 10.59 9.867 10.27 223,806 -0.27(-2.58%)
Nov 24, 2020 10.31 10.62 10.31 10.54 420,130 +0.46(+4.55%)
Nov 23, 2020 10.20 10.24 9.964 10.08 469,561 +0.09(+0.94%)
Nov 20, 2020 9.884 10.01 9.811 9.986 540,219 -0.07(-0.68%)
Nov 19, 2020 10.01 10.08 9.782 10.05 268,718 +0.00(+0.00%)
Nov 18, 2020 10.31 10.34 10.05 10.05 474,450 -0.15(-1.50%)
Nov 17, 2020 10.12 10.26 9.839 10.21 442,285 -0.03(-0.33%)
Nov 16, 2020 9.994 10.26 9.977 10.24 478,806 +0.56(+5.79%)
Nov 13, 2020 9.535 9.769 9.518 9.680 392,308 +0.21(+2.20%)
Nov 12, 2020 9.467 9.544 9.323 9.471 592,073 -0.18(-1.85%)
Nov 11, 2020 10.03 10.10 9.566 9.650 478,409 -0.37(-3.69%)
Nov 10, 2020 9.843 10.17 9.742 10.02 658,201 +0.39(+4.02%)
Nov 09, 2020 8.926 9.936 8.758 9.633 742,175 +1.43(+17.44%)
Nov 06, 2020 8.354 8.354 8.169 8.203 478,533 -0.08(-1.02%)
Nov 05, 2020 8.094 8.321 8.026 8.287 461,303 +0.21(+2.60%)
Nov 04, 2020 8.380 8.380 8.001 8.077 812,030 -0.46(-5.42%)
Nov 03, 2020 8.472 8.607 8.438 8.539 473,368 +0.21(+2.53%)
Nov 02, 2020 8.194 8.354 8.102 8.329 423,216 +0.27(+3.34%)
Oct 30, 2020 7.993 8.194 7.950 8.060 391,290 +0.05(+0.68%)
Oct 29, 2020 8.026 8.144 7.782 8.005 437,025 +0.01(+0.16%)
Oct 28, 2020 7.866 8.102 7.866 7.993 361,965 -0.05(-0.63%)
Oct 27, 2020 8.371 8.455 8.035 8.043 337,196 -0.30(-3.63%)
Oct 26, 2020 8.321 8.363 8.194 8.346 496,531 -0.08(-1.00%)
Oct 23, 2020 8.337 8.590 8.337 8.430 351,828 +0.13(+1.62%)
Oct 22, 2020 8.043 8.337 8.035 8.295 379,901 +0.28(+3.46%)
Oct 21, 2020 7.925 8.043 7.925 8.018 259,463 +0.07(+0.85%)
Oct 20, 2020 7.883 8.043 7.883 7.950 369,206 +0.10(+1.29%)
Oct 19, 2020 7.950 8.026 7.841 7.850 356,846 -0.08(-0.96%)
Oct 16, 2020 7.900 7.925 7.732 7.925 353,492 +0.08(+1.02%)
Oct 15, 2020 7.580 7.858 7.580 7.845 284,398 +0.17(+2.25%)
Oct 14, 2020 7.698 7.791 7.639 7.673 316,883 -0.07(-0.87%)
Oct 13, 2020 7.883 7.934 7.690 7.740 425,397 -0.21(-2.65%)
Oct 12, 2020 7.791 7.967 7.782 7.950 566,905 +0.13(+1.61%)
Oct 09, 2020 7.942 7.984 7.824 7.824 361,218 -0.08(-1.06%)
Oct 08, 2020 7.807 7.976 7.782 7.908 263,150 +0.15(+1.95%)
Oct 07, 2020 7.732 7.900 7.648 7.757 516,859 +0.10(+1.32%)
Oct 06, 2020 7.715 7.959 7.648 7.656 562,479 +0.03(+0.33%)
Oct 05, 2020 7.488 7.660 7.454 7.631 483,943 +0.24(+3.19%)
Oct 02, 2020 7.185 7.471 7.185 7.395 631,983 +0.10(+1.33%)
Oct 01, 2020 7.303 7.336 7.118 7.298 422,303 +0.03(+0.35%)
Sep 30, 2020 7.286 7.420 7.202 7.273 466,921 +0.00(+0.06%)
Sep 29, 2020 7.311 7.319 7.118 7.269 253,524 -0.08(-1.14%)
Sep 28, 2020 7.303 7.412 7.185 7.353 339,088 +0.17(+2.34%)
Sep 25, 2020 7.008 7.269 7.000 7.185 391,884 +0.14(+2.03%)
Sep 24, 2020 6.941 7.219 6.840 7.042 424,952 +0.12(+1.76%)
Sep 23, 2020 7.109 7.277 6.916 6.920 478,529 -0.19(-2.66%)
Sep 22, 2020 7.244 7.404 7.084 7.109 590,424 -0.10(-1.40%)
Sep 21, 2020 7.463 7.547 7.168 7.210 540,957 -0.42(-5.51%)
Sep 18, 2020 7.664 7.690 7.437 7.631 1,391,979 +0.03(+0.33%)
Sep 17, 2020 7.580 7.648 7.538 7.606 461,564 -0.02(-0.22%)
Sep 16, 2020 7.681 7.816 7.563 7.622 490,614 -0.07(-0.88%)
Sep 15, 2020 7.883 7.917 7.673 7.690 263,188 -0.19(-2.35%)
Sep 14, 2020 7.782 7.942 7.706 7.875 248,721 +0.15(+1.96%)
Sep 11, 2020 7.749 7.791 7.656 7.723 270,289 -0.03(-0.33%)
Sep 10, 2020 7.858 7.934 7.732 7.749 287,310 -0.11(-1.39%)
Sep 09, 2020 7.942 8.043 7.807 7.858 404,834 -0.05(-0.64%)
Sep 08, 2020 8.211 8.211 7.875 7.908 438,146 -0.37(-4.47%)
Sep 04, 2020 8.346 8.363 8.026 8.279 344,577 +0.13(+1.55%)
Sep 03, 2020 8.144 8.396 8.068 8.152 275,481 +0.05(+0.62%)
Sep 02, 2020 8.068 8.186 7.976 8.102 233,520 +0.01(+0.16%)
Sep 01, 2020 8.018 8.136 7.950 8.089 344,527 +0.01(+0.16%)
Aug 31, 2020 8.228 8.245 8.077 8.077 378,754 -0.11(-1.34%)
Aug 28, 2020 8.321 8.321 8.077 8.186 218,941 -0.04(-0.51%)
Aug 27, 2020 8.136 8.371 8.106 8.228 260,556 +0.11(+1.35%)
Aug 26, 2020 8.253 8.291 8.077 8.119 227,272 -0.18(-2.13%)
Aug 25, 2020 8.396 8.464 8.253 8.295 246,711 +0.00(+0.00%)
Aug 24, 2020 8.094 8.304 7.976 8.295 249,006 +0.29(+3.68%)
Aug 21, 2020 8.136 8.279 7.967 8.001 443,588 -0.13(-1.65%)
Aug 20, 2020 8.237 8.321 8.110 8.136 268,211 -0.21(-2.52%)
Aug 19, 2020 8.287 8.472 8.279 8.346 297,021 +0.06(+0.71%)
Aug 18, 2020 8.548 8.548 8.220 8.287 241,060 -0.21(-2.52%)
Aug 17, 2020 8.674 8.674 8.450 8.502 306,769 -0.19(-2.13%)
Aug 14, 2020 8.480 8.703 8.455 8.687 277,183 +0.10(+1.13%)
Aug 13, 2020 8.817 8.825 8.590 8.590 267,546 -0.29(-3.27%)
Aug 12, 2020 9.036 9.061 8.775 8.880 385,438 +0.03(+0.33%)
Aug 11, 2020 8.977 9.095 8.800 8.851 615,358 +0.07(+0.77%)
Aug 10, 2020 8.590 8.926 8.438 8.783 502,730 +0.17(+1.95%)
Aug 07, 2020 8.043 8.632 8.001 8.615 416,845 +0.54(+6.67%)
Aug 06, 2020 8.068 8.144 8.009 8.077 333,085 -0.05(-0.57%)
Aug 05, 2020 7.957 8.189 7.857 8.123 609,313 +0.25(+3.11%)
Aug 04, 2020 7.874 7.923 7.699 7.878 381,161 -0.07(-0.89%)
Aug 03, 2020 8.040 8.040 7.874 7.948 307,695 -0.03(-0.36%)
Jul 31, 2020 7.998 8.031 7.707 7.977 573,478 -0.10(-1.18%)
Jul 30, 2020 8.073 8.110 7.898 8.073 229,941 -0.22(-2.61%)
Jul 29, 2020 8.123 8.298 8.048 8.289 285,300 +0.21(+2.57%)
Jul 28, 2020 8.131 8.248 8.065 8.081 229,034 -0.07(-0.82%)
Jul 27, 2020 8.248 8.248 8.073 8.148 419,486 -0.13(-1.61%)
Jul 24, 2020 8.381 8.522 8.206 8.281 475,814 -0.02(-0.30%)
Jul 23, 2020 7.832 8.322 7.832 8.306 482,767 +0.30(+3.74%)
Jul 22, 2020 8.081 8.098 7.857 8.007 342,362 -0.17(-2.03%)
Jul 21, 2020 7.749 8.181 7.749 8.173 534,969 +0.52(+6.79%)
Jul 20, 2020 7.973 7.973 7.624 7.653 275,177 -0.25(-3.11%)
Jul 17, 2020 8.090 8.181 7.890 7.898 313,921 -0.20(-2.51%)
Jul 16, 2020 8.073 8.189 7.998 8.102 381,474 -0.05(-0.56%)
Jul 15, 2020 7.990 8.239 7.973 8.148 344,960 +0.37(+4.76%)
Jul 14, 2020 7.782 7.874 7.607 7.778 388,024 -0.02(-0.27%)
Jul 13, 2020 7.832 7.948 7.666 7.799 337,176 +0.08(+1.02%)
Jul 10, 2020 7.474 7.740 7.474 7.720 329,076 +0.26(+3.51%)
Jul 09, 2020 7.632 7.632 7.391 7.458 390,297 -0.20(-2.61%)
Jul 08, 2020 7.607 7.774 7.466 7.657 435,325 -0.05(-0.65%)
Jul 07, 2020 7.865 7.923 7.632 7.707 460,744 -0.24(-3.03%)
Jul 06, 2020 8.031 8.181 7.824 7.948 307,916 +0.12(+1.49%)
Jul 02, 2020 8.165 8.306 7.799 7.832 360,829 -0.10(-1.26%)
Jul 01, 2020 8.414 8.489 7.915 7.932 395,195 -0.45(-5.36%)
Jun 30, 2020 8.173 8.422 7.907 8.381 384,127 +0.16(+1.92%)
Jun 29, 2020 7.882 8.239 7.874 8.223 332,520 +0.48(+6.23%)
Jun 26, 2020 7.874 7.932 7.508 7.740 791,179 -0.30(-3.72%)
Jun 25, 2020 7.832 8.081 7.607 8.040 550,899 +0.12(+1.47%)
Jun 24, 2020 7.840 7.973 7.616 7.923 975,497 -0.07(-0.83%)
Jun 23, 2020 8.264 8.339 7.964 7.990 381,151 -0.16(-1.99%)
Jun 22, 2020 7.874 8.206 7.815 8.152 429,892 +0.10(+1.19%)
Jun 19, 2020 8.123 8.256 7.811 8.056 1,328,695 -0.08(-1.02%)
Jun 18, 2020 7.857 8.281 7.857 8.140 589,705 +0.12(+1.56%)
Jun 17, 2020 8.655 8.655 7.990 8.015 571,262 -0.25(-3.02%)
Jun 16, 2020 8.281 8.530 8.131 8.264 534,155 +0.42(+5.41%)
Jun 15, 2020 7.549 8.040 7.483 7.840 360,924 -0.03(-0.37%)
Jun 12, 2020 8.156 8.156 7.578 7.869 473,769 +0.07(+0.91%)
Jun 11, 2020 7.990 8.007 7.765 7.799 814,012 -0.58(-6.94%)
Jun 10, 2020 8.663 8.697 8.364 8.381 415,632 -0.29(-3.36%)
Jun 09, 2020 8.821 8.871 8.647 8.672 578,689 -0.42(-4.66%)
Jun 08, 2020 9.195 9.254 8.971 9.096 479,569 +0.17(+1.86%)
Jun 05, 2020 8.921 9.112 8.771 8.929 812,348 +0.51(+6.07%)
Jun 04, 2020 8.173 8.480 8.115 8.418 521,419 +0.20(+2.48%)
Jun 03, 2020 7.957 8.322 7.957 8.214 391,129 +0.43(+5.56%)
Jun 02, 2020 7.898 7.998 7.724 7.782 332,238 +0.01(+0.11%)
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.