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

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2019 6.860 7.004 6.830 6.919 13,827,482 +0.10(+1.41%)
May 30, 2019 6.734 6.875 6.734 6.823 15,893,268 +0.15(+2.21%)
May 29, 2019 6.586 6.742 6.549 6.675 18,445,768 +0.20(+3.08%)
May 28, 2019 6.394 6.549 6.313 6.475 22,165,350 +0.20(+3.18%)
May 24, 2019 6.328 6.342 6.217 6.276 10,688,691 -0.03(-0.47%)
May 23, 2019 6.246 6.365 6.172 6.305 21,687,480 -0.07(-1.04%)
May 22, 2019 6.409 6.483 6.342 6.372 29,620,246 -0.01(-0.12%)
May 21, 2019 6.121 6.461 6.076 6.379 21,506,144 +0.30(+4.99%)
May 20, 2019 5.928 6.121 5.910 6.076 17,301,686 +0.16(+2.62%)
May 17, 2019 5.958 6.017 5.832 5.921 23,471,938 -0.06(-0.99%)
May 16, 2019 6.047 6.106 5.925 5.980 27,266,192 -0.13(-2.18%)
May 15, 2019 6.024 6.180 6.013 6.113 14,574,590 -0.12(-1.90%)
May 14, 2019 6.268 6.291 6.195 6.231 14,923,657 -0.01(-0.12%)
May 13, 2019 6.276 6.328 6.217 6.239 16,061,022 -0.24(-3.65%)
May 10, 2019 6.542 6.557 6.342 6.475 11,074,648 -0.04(-0.57%)
May 09, 2019 6.512 6.572 6.398 6.512 13,182,106 -0.14(-2.11%)
May 08, 2019 6.616 6.742 6.616 6.653 15,438,649 +0.18(+2.86%)
May 07, 2019 6.372 6.468 6.261 6.468 17,851,292 -0.05(-0.79%)
May 06, 2019 6.594 6.631 6.512 6.520 12,889,225 -0.23(-3.40%)
May 03, 2019 6.682 6.764 6.660 6.749 8,502,008 +0.11(+1.73%)
May 02, 2019 6.538 6.671 6.524 6.634 13,568,611 +0.04(+0.67%)
May 01, 2019 6.693 6.767 6.590 6.590 11,718,474 -0.10(-1.55%)
Apr 30, 2019 6.679 6.693 6.531 6.693 15,440,030 +0.07(+1.00%)
Apr 29, 2019 6.760 6.789 6.597 6.627 9,895,227 -0.11(-1.64%)
Apr 26, 2019 6.701 6.782 6.660 6.738 11,381,037 +0.04(+0.55%)
Apr 25, 2019 6.509 6.708 6.398 6.701 16,617,847 +0.14(+2.14%)
Apr 24, 2019 6.664 6.664 6.472 6.560 15,589,362 -0.15(-2.20%)
Apr 23, 2019 6.612 6.760 6.564 6.708 18,604,180 +0.16(+2.37%)
Apr 22, 2019 6.501 6.612 6.435 6.553 11,503,269 +0.04(+0.57%)
Apr 18, 2019 6.413 6.616 6.354 6.516 13,904,215 +0.10(+1.50%)
Apr 17, 2019 6.553 6.575 6.302 6.420 17,691,502 -0.13(-1.92%)
Apr 16, 2019 6.590 6.671 6.538 6.546 13,468,427 -0.07(-1.01%)
Apr 15, 2019 6.708 6.708 6.572 6.612 20,407,146 +0.01(+0.11%)
Apr 12, 2019 6.679 6.804 6.524 6.605 24,456,194 -0.12(-1.76%)
Apr 11, 2019 6.804 6.838 6.645 6.723 15,933,495 -0.18(-2.57%)
Apr 10, 2019 6.952 6.967 6.863 6.900 18,187,228 -0.01(-0.11%)
Apr 09, 2019 6.893 6.915 6.797 6.908 12,731,507 -0.04(-0.64%)
Apr 08, 2019 6.908 6.952 6.834 6.952 8,372,784 +0.01(+0.21%)
Apr 05, 2019 6.849 6.978 6.815 6.937 14,093,850 +0.06(+0.91%)
Apr 04, 2019 6.697 6.904 6.653 6.874 16,881,004 +0.19(+2.87%)
Apr 03, 2019 6.860 6.900 6.627 6.682 18,916,470 -0.09(-1.31%)
Apr 02, 2019 6.845 6.867 6.664 6.771 13,563,983 -0.07(-0.97%)
Apr 01, 2019 6.897 7.000 6.819 6.838 22,514,158 +0.12(+1.85%)
Mar 29, 2019 6.676 6.781 6.621 6.713 24,423,722 +0.14(+2.06%)
Mar 28, 2019 6.295 6.649 6.289 6.578 43,732,592 +0.30(+4.80%)
Mar 27, 2019 6.406 6.455 6.233 6.276 41,970,124 -0.35(-5.29%)
Mar 26, 2019 6.664 6.695 6.547 6.627 26,990,108 +0.05(+0.75%)
Mar 25, 2019 6.510 6.664 6.498 6.578 23,811,708 +0.09(+1.33%)
Mar 22, 2019 6.621 6.701 6.418 6.492 69,563,384 -0.41(-5.97%)
Mar 21, 2019 7.101 7.107 6.778 6.904 38,233,300 -0.27(-3.77%)
Mar 20, 2019 7.249 7.313 7.095 7.175 34,846,968 -0.13(-1.77%)
Mar 19, 2019 7.409 7.445 7.273 7.304 23,111,416 -0.14(-1.82%)
Mar 18, 2019 7.329 7.449 7.329 7.439 12,954,240 +0.11(+1.51%)
Mar 15, 2019 7.304 7.384 7.298 7.329 22,534,648 +0.07(+0.93%)
Mar 14, 2019 7.249 7.261 7.153 7.261 16,939,654 -0.02(-0.25%)
Mar 13, 2019 7.181 7.353 7.144 7.279 24,193,588 +0.07(+1.02%)
Mar 12, 2019 7.162 7.218 7.125 7.205 20,407,608 +0.04(+0.52%)
Mar 11, 2019 6.953 7.169 6.941 7.169 24,290,784 +0.34(+4.95%)
Mar 08, 2019 6.719 6.842 6.713 6.830 19,485,380 +0.10(+1.46%)
Mar 07, 2019 6.793 6.793 6.630 6.732 17,854,306 -0.02(-0.36%)
Mar 06, 2019 6.953 6.972 6.707 6.756 19,567,294 -0.21(-2.97%)
Mar 05, 2019 6.932 7.012 6.877 6.963 9,336,718 +0.06(+0.89%)
Mar 04, 2019 6.932 6.951 6.821 6.901 15,080,379 -0.01(-0.09%)
Mar 01, 2019 6.994 7.049 6.877 6.908 21,100,254 -0.15(-2.18%)
Feb 28, 2019 7.246 7.246 7.046 7.061 32,966,750 -0.26(-3.53%)
Feb 27, 2019 7.295 7.369 7.258 7.320 12,081,764 -0.04(-0.58%)
Feb 26, 2019 7.240 7.369 7.215 7.363 25,413,906 +0.13(+1.79%)
Feb 25, 2019 7.357 7.363 7.206 7.234 19,871,696 -0.07(-0.93%)
Feb 22, 2019 7.357 7.357 7.218 7.301 22,959,622 -0.01(-0.17%)
Feb 21, 2019 7.307 7.314 7.197 7.314 30,424,666 -0.03(-0.42%)
Feb 20, 2019 7.455 7.572 7.326 7.344 25,111,400 -0.10(-1.40%)
Feb 19, 2019 7.517 7.572 7.437 7.449 20,749,254 -0.17(-2.26%)
Feb 15, 2019 7.621 7.646 7.510 7.621 17,999,954 +0.04(+0.57%)
Feb 14, 2019 7.160 7.652 7.147 7.578 36,279,596 +0.30(+4.14%)
Feb 13, 2019 7.418 7.455 7.258 7.277 21,140,118 -0.18(-2.39%)
Feb 12, 2019 7.418 7.575 7.320 7.455 22,012,814 +0.21(+2.89%)
Feb 11, 2019 7.320 7.335 7.126 7.246 13,979,075 -0.07(-0.93%)
Feb 08, 2019 7.424 7.455 7.169 7.314 25,952,298 +0.02(+0.25%)
Feb 07, 2019 7.320 7.350 7.129 7.295 32,395,502 +0.04(+0.59%)
Feb 06, 2019 7.400 7.455 7.184 7.252 25,007,288 -0.38(-4.92%)
Feb 05, 2019 7.603 7.713 7.535 7.627 19,014,800 +0.01(+0.08%)
Feb 04, 2019 7.400 7.670 7.381 7.621 18,539,524 +0.11(+1.43%)
Feb 01, 2019 7.502 7.560 7.409 7.514 25,615,070 -0.12(-1.61%)
Jan 31, 2019 7.496 7.720 7.465 7.637 30,665,342 +0.52(+7.25%)
Jan 30, 2019 7.084 7.163 6.924 7.120 18,064,012 +0.02(+0.35%)
Jan 29, 2019 7.176 7.194 7.056 7.096 18,177,548 +0.07(+1.05%)
Jan 28, 2019 6.979 7.117 6.967 7.022 15,185,288 -0.06(-0.78%)
Jan 25, 2019 7.053 7.120 6.924 7.077 17,508,604 +0.08(+1.14%)
Jan 24, 2019 6.942 7.022 6.902 6.997 20,753,710 +0.04(+0.62%)
Jan 23, 2019 6.868 6.967 6.779 6.954 13,948,823 +0.23(+3.38%)
Jan 22, 2019 6.874 6.936 6.708 6.727 16,750,434 -0.25(-3.61%)
Jan 18, 2019 7.034 7.065 6.911 6.979 14,964,255 +0.06(+0.80%)
Jan 17, 2019 6.807 6.967 6.801 6.924 18,598,966 +0.04(+0.54%)
Jan 16, 2019 6.899 6.957 6.868 6.887 13,604,533 -0.02(-0.27%)
Jan 15, 2019 6.881 6.936 6.813 6.905 15,448,778 -0.03(-0.44%)
Jan 14, 2019 6.807 6.973 6.788 6.936 12,262,924 +0.07(+1.08%)
Jan 11, 2019 6.801 6.893 6.770 6.862 18,078,948 -0.05(-0.71%)
Jan 10, 2019 6.942 7.034 6.819 6.911 27,359,630 -0.05(-0.71%)
Jan 09, 2019 6.881 6.979 6.868 6.961 28,520,376 +0.18(+2.63%)
Jan 08, 2019 6.641 6.807 6.579 6.782 30,107,742 +0.11(+1.66%)
Jan 07, 2019 6.788 6.801 6.653 6.672 30,460,018 -0.02(-0.28%)
Jan 04, 2019 6.555 6.779 6.499 6.690 20,849,192 +0.09(+1.30%)
Jan 03, 2019 6.579 6.647 6.487 6.604 21,731,330 +0.08(+1.27%)
Jan 02, 2019 6.196 6.564 6.177 6.521 29,221,978 +0.44(+7.28%)
Dec 31, 2018 6.097 6.125 6.021 6.079 9,529,159 +0.04(+0.61%)
Dec 28, 2018 6.024 6.107 5.984 6.042 14,631,736 +0.09(+1.44%)
Dec 27, 2018 5.729 5.974 5.698 5.956 22,975,062 +0.15(+2.54%)
Dec 26, 2018 5.673 5.808 5.603 5.808 20,186,516 +0.12(+2.03%)
Dec 24, 2018 5.735 5.832 5.693 5.693 9,606,351 -0.10(-1.67%)
Dec 21, 2018 5.934 5.940 5.750 5.789 25,980,484 -0.16(-2.74%)
Dec 20, 2018 5.953 5.998 5.874 5.953 28,000,352 +0.16(+2.82%)
Dec 19, 2018 5.977 6.043 5.741 5.789 24,144,094 -0.12(-2.04%)
Dec 18, 2018 5.850 5.934 5.801 5.910 15,499,326 +0.15(+2.52%)
Dec 17, 2018 5.898 5.910 5.741 5.765 25,635,998 -0.13(-2.15%)
Dec 14, 2018 5.947 5.971 5.844 5.892 36,879,032 -0.11(-1.81%)
Dec 13, 2018 5.910 6.013 5.862 6.001 13,314,523 +0.14(+2.37%)
Dec 12, 2018 5.886 5.959 5.844 5.862 24,997,992 +0.09(+1.57%)
Dec 11, 2018 5.783 5.820 5.681 5.771 23,703,708 +0.07(+1.27%)
Dec 10, 2018 5.735 5.780 5.675 5.699 24,946,416 -0.14(-2.38%)
Dec 07, 2018 5.934 6.022 5.804 5.838 23,793,394 -0.08(-1.43%)
Dec 06, 2018 5.608 5.940 5.590 5.922 21,437,874 +0.07(+1.24%)
Dec 04, 2018 5.904 5.971 5.765 5.850 26,650,164 -0.06(-1.08%)
Dec 03, 2018 6.041 6.071 5.871 5.914 20,452,070 -0.10(-1.71%)
Nov 30, 2018 6.041 6.089 5.971 6.016 16,263,391 -0.02(-0.40%)
Nov 29, 2018 6.035 6.080 5.950 6.041 27,959,998 +0.05(+0.91%)
Nov 28, 2018 5.896 6.029 5.714 5.986 26,794,328 +0.16(+2.80%)
Nov 27, 2018 5.654 5.853 5.636 5.823 20,486,208 +0.30(+5.36%)
Nov 26, 2018 5.739 5.745 5.497 5.527 18,143,256 -0.28(-4.89%)
Nov 23, 2018 5.763 5.823 5.757 5.811 8,900,573 +0.01(+0.10%)
Nov 21, 2018 5.805 5.805 5.805 0 +0.15(+2.67%)
Nov 20, 2018 5.799 5.835 5.654 5.654 34,745,792 -0.27(-4.59%)
Nov 19, 2018 5.853 5.941 5.820 5.926 19,949,064 +0.01(+0.20%)
Nov 16, 2018 5.805 5.968 5.757 5.914 20,655,488 +0.11(+1.98%)
Nov 15, 2018 5.636 5.841 5.636 5.799 17,374,282 +0.17(+3.00%)
Nov 14, 2018 5.630 5.648 5.503 5.630 23,116,372 +0.10(+1.75%)
Nov 13, 2018 5.557 5.597 5.445 5.533 21,235,942 -0.16(-2.76%)
Nov 12, 2018 5.714 5.727 5.621 5.690 17,408,050 -0.04(-0.74%)
Nov 09, 2018 5.708 5.763 5.575 5.733 28,412,140 +0.05(+0.96%)
Nov 08, 2018 5.799 5.829 5.612 5.678 24,563,706 -0.13(-2.19%)
Nov 07, 2018 5.805 5.829 5.666 5.805 25,039,880 -0.08(-1.44%)
Nov 06, 2018 5.865 5.914 5.799 5.890 18,162,868 -0.08(-1.42%)
Nov 05, 2018 5.956 6.019 5.944 5.974 23,561,698 +0.02(+0.35%)
Nov 02, 2018 5.917 6.011 5.878 5.954 21,577,434 +0.06(+1.02%)
Nov 01, 2018 5.742 5.899 5.652 5.893 30,525,510 +0.36(+6.43%)
Oct 31, 2018 5.652 5.658 5.419 5.537 36,259,252 -0.14(-2.45%)
Oct 30, 2018 5.368 5.679 5.344 5.676 37,345,568 +0.28(+5.15%)
Oct 29, 2018 5.778 5.794 5.320 5.398 59,169,608 -0.19(-3.35%)
Oct 26, 2018 5.507 5.609 5.395 5.585 25,987,454 +0.14(+2.55%)
Oct 25, 2018 5.350 5.549 5.301 5.446 32,258,912 +0.22(+4.16%)
Oct 24, 2018 5.440 5.446 5.229 5.229 25,481,972 -0.20(-3.67%)
Oct 23, 2018 5.314 5.446 5.280 5.428 17,319,808 +0.02(+0.33%)
Oct 22, 2018 5.416 5.474 5.392 5.410 22,354,002 +0.10(+1.93%)
Oct 19, 2018 5.362 5.398 5.259 5.307 19,574,144 +0.01(+0.11%)
Oct 18, 2018 5.434 5.446 5.295 5.301 19,111,422 -0.18(-3.20%)
Oct 17, 2018 5.410 5.525 5.368 5.477 30,558,430 +0.07(+1.23%)
Oct 16, 2018 5.301 5.422 5.250 5.410 29,079,458 +0.25(+4.92%)
Oct 15, 2018 5.169 5.235 5.138 5.157 21,474,920 -0.04(-0.70%)
Oct 12, 2018 5.211 5.229 5.093 5.193 21,380,184 +0.13(+2.63%)
Oct 11, 2018 5.169 5.205 5.000 5.060 33,350,820 -0.04(-0.83%)
Oct 10, 2018 5.259 5.277 5.102 5.102 32,988,894 -0.28(-5.16%)
Oct 09, 2018 5.289 5.434 5.194 5.380 41,810,936 +0.13(+2.41%)
Oct 08, 2018 5.314 5.368 5.190 5.253 60,345,416 +0.42(+8.75%)
Oct 05, 2018 4.933 4.939 4.782 4.830 31,061,098 +0.00(+0.00%)
Oct 04, 2018 4.824 4.871 4.698 4.830 43,111,172 +0.00(+0.00%)
Oct 03, 2018 5.024 5.024 4.764 4.830 65,110,720 +0.26(+5.68%)
Oct 02, 2018 4.480 4.643 4.450 4.571 42,793,144 +0.32(+7.59%)
Oct 01, 2018 4.260 4.288 4.200 4.248 17,459,482 -0.02(-0.57%)
Sep 28, 2018 4.321 4.375 4.236 4.272 32,100,126 -0.12(-2.75%)
Sep 27, 2018 4.339 4.447 4.336 4.393 38,734,864 +0.13(+2.97%)
Sep 26, 2018 4.266 4.369 4.248 4.266 25,602,866 +0.06(+1.43%)
Sep 25, 2018 4.097 4.224 4.079 4.206 29,257,448 -0.01(-0.14%)
Sep 24, 2018 4.351 4.357 4.176 4.212 19,476,256 -0.15(-3.46%)
Sep 21, 2018 4.254 4.405 4.242 4.363 34,775,412 +0.09(+2.12%)
Sep 20, 2018 4.291 4.333 4.200 4.272 21,532,944 +0.06(+1.43%)
Sep 19, 2018 4.158 4.284 4.125 4.212 27,768,694 +0.03(+0.72%)
Sep 18, 2018 4.170 4.242 4.146 4.182 19,161,608 +0.00(+0.00%)
Sep 17, 2018 4.025 4.206 4.019 4.182 16,828,310 +0.16(+3.90%)
Sep 14, 2018 4.007 4.055 3.922 4.025 23,871,266 +0.07(+1.83%)
Sep 13, 2018 3.995 4.037 3.919 3.953 24,564,448 -0.07(-1.80%)
Sep 12, 2018 4.079 4.116 4.013 4.025 29,511,978 +0.03(+0.76%)
Sep 11, 2018 4.019 4.043 3.953 3.995 20,879,450 -0.20(-4.75%)
Sep 10, 2018 4.218 4.263 4.134 4.194 29,441,686 -0.04(-1.00%)
Sep 07, 2018 4.224 4.281 4.182 4.236 24,074,598 +0.10(+2.48%)
Sep 06, 2018 4.049 4.173 3.977 4.134 24,078,726 +0.12(+3.01%)
Sep 05, 2018 3.947 4.067 3.928 4.013 19,911,450 +0.02(+0.61%)
Sep 04, 2018 4.001 4.043 3.953 3.989 19,915,772 -0.20(-4.70%)
Aug 31, 2018 4.185 4.185 4.185 0 +0.11(+2.81%)
Aug 30, 2018 4.210 4.210 4.035 4.071 24,864,834 -0.19(-4.39%)
Aug 29, 2018 4.234 4.294 4.204 4.258 14,722,407 +0.07(+1.73%)
Aug 28, 2018 4.228 4.249 4.146 4.185 14,123,492 -0.09(-2.12%)
Aug 27, 2018 4.210 4.312 4.191 4.276 18,856,842 +0.11(+2.61%)
Aug 24, 2018 4.191 4.216 4.107 4.167 15,941,487 +0.07(+1.62%)
Aug 23, 2018 4.264 4.291 4.065 4.101 25,163,386 -0.16(-3.82%)
Aug 22, 2018 4.083 4.276 4.083 4.264 21,384,772 +0.08(+1.87%)
Aug 21, 2018 4.294 4.336 4.146 4.185 31,916,370 -0.19(-4.28%)
Aug 20, 2018 4.360 4.384 4.300 4.372 12,524,715 -0.02(-0.55%)
Aug 17, 2018 4.457 4.457 4.348 4.396 16,926,752 -0.13(-2.80%)
Aug 16, 2018 4.589 4.620 4.475 4.523 22,600,664 -0.02(-0.40%)
Aug 15, 2018 4.535 4.602 4.469 4.541 24,988,228 -0.09(-1.95%)
Aug 14, 2018 4.577 4.650 4.493 4.632 20,795,120 +0.12(+2.67%)
Aug 13, 2018 4.409 4.529 4.378 4.511 23,392,036 +0.02(+0.40%)
Aug 10, 2018 4.626 4.632 4.439 4.493 35,636,996 -0.30(-6.29%)
Aug 09, 2018 4.873 4.891 4.746 4.795 13,394,515 -0.10(-2.09%)
Aug 08, 2018 5.048 5.084 4.855 4.897 22,456,086 -0.09(-1.81%)
Aug 07, 2018 5.162 5.199 4.951 4.988 21,608,048 -0.13(-2.48%)
Aug 06, 2018 5.138 5.181 5.096 5.114 13,811,261 -0.09(-1.74%)
Aug 03, 2018 5.096 5.226 5.072 5.205 22,277,558 +0.28(+5.63%)
Aug 02, 2018 4.873 4.963 4.825 4.927 12,176,208 -0.00(-0.07%)
Aug 01, 2018 4.889 4.994 4.876 4.931 12,358,924 +0.06(+1.24%)
Jul 31, 2018 4.925 4.970 4.852 4.870 13,640,495 -0.12(-2.42%)
Jul 30, 2018 5.039 5.051 4.949 4.991 11,507,406 +0.02(+0.36%)
Jul 27, 2018 4.949 5.007 4.922 4.973 16,617,513 +0.11(+2.23%)
Jul 26, 2018 5.033 5.066 4.822 4.864 24,799,560 -0.20(-4.04%)
Jul 25, 2018 5.057 5.118 5.027 5.069 27,871,786 +0.15(+3.06%)
Jul 24, 2018 4.955 4.858 4.919 15,929,634 +0.11(+2.26%)
Jul 23, 2018 4.816 4.828 4.762 4.810 20,408,438 -0.04(-0.75%)
Jul 20, 2018 4.861 4.946 4.822 4.846 47,753,756 +0.27(+5.79%)
Jul 19, 2018 4.430 4.605 4.395 4.581 16,145,664 +0.01(+0.26%)
Jul 18, 2018 4.653 4.653 4.557 4.569 13,161,881 -0.08(-1.81%)
Jul 17, 2018 4.509 4.689 4.479 4.653 21,341,310 +0.14(+3.21%)
Jul 16, 2018 4.515 4.557 4.461 4.509 12,850,847 -0.01(-0.13%)
Jul 13, 2018 4.394 4.542 4.361 4.515 21,286,110 +0.15(+3.45%)
Jul 12, 2018 4.346 4.403 4.334 4.364 16,222,104 +0.09(+2.12%)
Jul 11, 2018 4.346 4.382 4.250 4.274 21,247,636 -0.11(-2.61%)
Jul 10, 2018 4.406 4.415 4.310 4.388 22,435,136 +0.04(+0.83%)
Jul 09, 2018 4.370 4.406 4.274 4.352 17,680,144 +0.01(+0.14%)
Jul 06, 2018 4.238 4.382 4.198 4.346 20,426,730 +0.07(+1.55%)
Jul 05, 2018 4.316 4.316 4.189 4.280 19,613,222 +0.02(+0.42%)
Jul 03, 2018 4.262 4.262 4.262 0 +0.18(+4.34%)
Jul 02, 2018 4.036 4.093 4.027 4.084 12,877,928 -0.02(-0.56%)
Jun 29, 2018 4.143 4.185 4.066 4.107 17,561,764 +0.05(+1.18%)
Jun 28, 2018 3.994 4.113 3.976 4.060 16,636,014 +0.14(+3.51%)
Jun 27, 2018 4.066 4.080 3.907 3.922 23,299,908 -0.14(-3.53%)
Jun 26, 2018 4.155 4.155 4.036 4.066 19,178,910 -0.05(-1.31%)
Jun 25, 2018 4.155 4.185 4.012 4.119 18,415,636 -0.01(-0.29%)
Jun 22, 2018 4.143 4.173 4.060 4.131 23,796,388 +0.05(+1.32%)
Jun 21, 2018 4.185 4.227 4.042 4.077 19,894,570 -0.16(-3.68%)
Jun 20, 2018 4.347 4.347 4.146 4.233 38,726,424 +0.09(+2.17%)
Jun 19, 2018 4.030 4.245 4.006 4.143 33,919,464 +0.15(+3.75%)
Jun 18, 2018 4.024 4.036 3.952 3.994 18,726,464 -0.10(-2.49%)
Jun 15, 2018 4.131 3.928 4.095 31,387,494 +0.09(+2.24%)
Jun 14, 2018 4.239 4.288 3.988 4.006 33,699,376 -0.22(-5.11%)
Jun 13, 2018 4.335 4.344 4.143 4.221 21,178,748 -0.10(-2.22%)
Jun 12, 2018 4.347 4.440 4.287 4.317 18,136,738 -0.01(-0.28%)
Jun 11, 2018 4.443 4.473 4.299 4.329 14,087,493 -0.08(-1.77%)
Jun 08, 2018 4.383 4.509 4.173 4.407 40,633,404 +0.19(+4.55%)
Jun 07, 2018 4.275 4.287 4.000 4.215 54,819,308 -0.20(-4.61%)
Jun 06, 2018 4.371 4.419 28,205,078 -0.12(-2.64%)
Jun 05, 2018 4.772 4.784 4.485 4.539 32,832,806 -0.30(-6.19%)
Jun 04, 2018 4.856 4.868 4.772 4.838 13,691,456 +0.09(+1.95%)
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.