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

Catalent Inc (NY: CTLT )

53.79 +0.18 (+0.34%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2020 88.00 93.09 87.00 92.50 1,986,199 +4.84(+5.52%)
Aug 28, 2020 87.85 88.15 87.30 87.66 639,800 -0.05(-0.06%)
Aug 27, 2020 89.06 89.54 86.51 87.71 526,593 -1.00(-1.13%)
Aug 26, 2020 88.31 88.74 87.25 88.71 645,236 +0.36(+0.41%)
Aug 25, 2020 88.22 88.70 87.53 88.35 673,647 -0.11(-0.12%)
Aug 24, 2020 88.00 89.69 87.98 88.46 885,161 +1.97(+2.28%)
Aug 21, 2020 86.26 87.15 85.69 86.49 591,300 -0.05(-0.06%)
Aug 20, 2020 86.60 86.88 85.51 86.54 774,946 -0.59(-0.68%)
Aug 19, 2020 89.44 89.44 86.94 87.13 846,672 -1.87(-2.10%)
Aug 18, 2020 91.00 91.43 87.72 89.00 738,286 -2.03(-2.23%)
Aug 17, 2020 87.92 91.95 87.24 91.03 1,283,993 +4.01(+4.61%)
Aug 14, 2020 88.20 88.39 86.57 87.02 416,900 -1.39(-1.57%)
Aug 13, 2020 87.51 88.86 87.13 88.41 580,658 +0.61(+0.69%)
Aug 12, 2020 85.68 88.19 85.11 87.80 748,391 +2.90(+3.42%)
Aug 11, 2020 87.68 87.68 84.69 84.90 908,154 -2.69(-3.07%)
Aug 10, 2020 88.46 88.49 86.73 87.59 561,100 -0.58(-0.66%)
Aug 07, 2020 87.68 88.87 86.85 88.17 552,400 -0.02(-0.02%)
Aug 06, 2020 89.73 90.88 87.83 88.19 605,648 -1.43(-1.60%)
Aug 05, 2020 88.59 89.86 87.55 89.62 436,574 +1.44(+1.63%)
Aug 04, 2020 89.65 90.00 87.35 88.18 503,208 -1.99(-2.21%)
Aug 03, 2020 88.37 91.18 88.01 90.17 993,412 +2.83(+3.24%)
Jul 31, 2020 88.64 88.64 86.01 87.34 939,800 -0.76(-0.86%)
Jul 30, 2020 88.30 90.99 85.51 88.10 1,963,317 +6.58(+8.07%)
Jul 29, 2020 81.17 82.29 81.17 81.52 755,897 +0.84(+1.04%)
Jul 28, 2020 83.04 83.63 80.64 80.68 526,363 -2.57(-3.09%)
Jul 27, 2020 82.00 83.76 82.00 83.25 563,875 +1.61(+1.97%)
Jul 24, 2020 82.83 82.86 80.84 81.64 954,200 -1.84(-2.20%)
Jul 23, 2020 85.14 85.90 83.09 83.48 904,427 -1.56(-1.83%)
Jul 22, 2020 86.41 86.91 84.27 85.04 889,088 -0.94(-1.09%)
Jul 21, 2020 86.90 86.90 85.32 85.98 981,121 +0.12(+0.14%)
Jul 20, 2020 85.55 86.79 85.16 85.86 549,928 +0.51(+0.60%)
Jul 17, 2020 83.64 85.57 83.06 85.35 687,800 +1.82(+2.18%)
Jul 16, 2020 83.44 84.00 82.81 83.53 1,512,013 -0.18(-0.22%)
Jul 15, 2020 80.46 84.17 80.46 83.71 1,942,264 +4.39(+5.53%)
Jul 14, 2020 77.39 79.40 76.28 79.32 1,481,536 +1.85(+2.39%)
Jul 13, 2020 78.66 80.53 76.96 77.47 1,829,619 -0.54(-0.69%)
Jul 10, 2020 78.76 78.98 77.25 78.01 1,494,900 -1.14(-1.44%)
Jul 09, 2020 76.21 79.23 76.21 79.15 1,254,902 +2.93(+3.84%)
Jul 08, 2020 74.00 76.28 73.91 76.22 944,679 +2.49(+3.38%)
Jul 07, 2020 72.90 74.41 72.53 73.73 1,037,823 +0.20(+0.27%)
Jul 06, 2020 73.41 73.73 72.80 73.53 611,372 +0.79(+1.09%)
Jul 02, 2020 73.98 74.20 72.57 72.74 535,400 -0.63(-0.86%)
Jul 01, 2020 73.52 73.92 72.71 73.37 1,069,525 +0.07(+0.10%)
Jun 30, 2020 71.85 73.36 71.27 73.30 798,943 +1.36(+1.89%)
Jun 29, 2020 73.63 73.63 71.42 71.94 1,651,770 -1.12(-1.53%)
Jun 26, 2020 73.24 74.00 71.09 73.06 3,131,100 -0.23(-0.31%)
Jun 25, 2020 72.40 73.90 72.02 73.29 2,842,476 +2.82(+4.00%)
Jun 24, 2020 70.99 71.28 69.52 70.47 1,250,211 -0.90(-1.26%)
Jun 23, 2020 72.00 72.12 71.11 71.37 1,369,522 -0.31(-0.43%)
Jun 22, 2020 70.98 71.91 70.70 71.68 1,202,169 +0.46(+0.65%)
Jun 19, 2020 71.44 72.22 70.96 71.22 1,498,600 +0.43(+0.61%)
Jun 18, 2020 70.98 71.60 70.31 70.79 1,490,434 -0.48(-0.67%)
Jun 17, 2020 72.39 72.39 70.93 71.27 675,208 -0.35(-0.49%)
Jun 16, 2020 72.72 73.19 70.41 71.62 1,282,992 +1.30(+1.85%)
Jun 15, 2020 71.00 71.46 68.86 70.32 3,573,566 +0.75(+1.08%)
Jun 12, 2020 70.90 71.08 68.92 69.57 4,717,800 +0.92(+1.34%)
Jun 11, 2020 68.01 70.67 67.97 68.65 3,868,759 -5.98(-8.01%)
Jun 10, 2020 75.01 75.70 74.32 74.63 1,070,565 -0.20(-0.27%)
Jun 09, 2020 75.21 75.74 74.52 74.83 971,638 -0.50(-0.66%)
Jun 08, 2020 73.88 75.56 73.39 75.33 1,325,710 +0.63(+0.84%)
Jun 05, 2020 78.22 78.44 74.44 74.70 1,143,800 -2.21(-2.87%)
Jun 04, 2020 77.88 78.93 75.74 76.91 1,655,501 -2.13(-2.69%)
Jun 03, 2020 78.26 79.19 77.72 79.04 794,590 +1.03(+1.32%)
Jun 02, 2020 76.61 78.65 76.06 78.01 1,387,130 +1.37(+1.79%)
Jun 01, 2020 77.34 77.93 76.53 76.64 1,116,614 -1.09(-1.40%)
May 29, 2020 77.76 79.32 76.40 77.73 9,449,700 +0.83(+1.08%)
May 28, 2020 74.23 77.31 73.57 76.90 2,532,442 +3.41(+4.64%)
May 27, 2020 76.49 76.92 72.36 73.49 2,828,999 -3.00(-3.92%)
May 26, 2020 80.12 80.52 76.32 76.49 1,492,112 -2.03(-2.59%)
May 22, 2020 77.89 78.81 77.75 78.52 560,000 +0.22(+0.28%)
May 21, 2020 78.28 79.20 77.22 78.30 1,408,760 -0.25(-0.32%)
May 20, 2020 78.59 79.93 78.05 78.55 1,143,060 +1.78(+2.32%)
May 19, 2020 76.14 77.54 75.68 76.77 1,585,244 +1.03(+1.36%)
May 18, 2020 75.00 77.60 74.99 75.74 871,070 +2.25(+3.06%)
May 15, 2020 70.17 74.32 69.63 73.49 865,200 +3.30(+4.70%)
May 14, 2020 70.02 71.01 69.02 70.19 1,617,436 -0.94(-1.32%)
May 13, 2020 71.08 74.10 70.56 71.13 1,822,316 +0.23(+0.32%)
May 12, 2020 73.18 73.70 70.88 70.90 785,259 -2.31(-3.16%)
May 11, 2020 72.20 74.09 71.96 73.21 1,461,163 +1.25(+1.74%)
May 08, 2020 72.30 73.40 70.74 71.96 1,020,000 +0.93(+1.31%)
May 07, 2020 73.25 73.34 70.47 71.03 1,324,719 -0.58(-0.81%)
May 06, 2020 69.44 72.76 68.28 71.61 1,490,760 +3.72(+5.48%)
May 05, 2020 65.00 69.43 65.00 67.89 1,244,922 +1.33(+2.00%)
May 04, 2020 66.86 66.88 65.34 66.56 1,311,209 -0.05(-0.08%)
May 01, 2020 67.95 67.95 65.02 66.61 1,331,900 -2.54(-3.67%)
Apr 30, 2020 67.95 69.56 67.06 69.15 1,848,179 +0.26(+0.38%)
Apr 29, 2020 66.11 69.54 66.11 68.89 1,688,328 +5.97(+9.49%)
Apr 28, 2020 63.92 64.32 62.51 62.92 1,140,148 -0.30(-0.47%)
Apr 27, 2020 61.18 63.68 60.73 63.22 1,135,898 +2.83(+4.69%)
Apr 24, 2020 59.26 60.73 58.56 60.39 811,700 +1.74(+2.97%)
Apr 23, 2020 58.78 60.11 58.19 58.65 1,031,403 +0.39(+0.67%)
Apr 22, 2020 58.17 58.71 57.47 58.26 622,496 +1.12(+1.96%)
Apr 21, 2020 57.71 58.91 56.70 57.14 822,340 -1.72(-2.92%)
Apr 20, 2020 56.78 59.70 56.78 58.86 1,093,552 +1.10(+1.90%)
Apr 17, 2020 57.62 58.00 56.74 57.76 753,600 +2.00(+3.59%)
Apr 16, 2020 55.84 56.86 54.21 55.76 828,095 +0.54(+0.98%)
Apr 15, 2020 55.00 56.47 54.69 55.22 847,555 -1.44(-2.54%)
Apr 14, 2020 56.25 57.34 55.53 56.66 1,307,230 +1.99(+3.64%)
Apr 13, 2020 56.16 56.16 53.88 54.67 1,033,458 -1.79(-3.17%)
Apr 09, 2020 56.32 57.30 55.19 56.46 1,006,300 +1.36(+2.47%)
Apr 08, 2020 53.35 55.55 52.42 55.10 817,049 +2.38(+4.51%)
Apr 07, 2020 53.64 55.00 52.41 52.72 1,077,263 +0.33(+0.63%)
Apr 06, 2020 51.41 52.95 50.55 52.39 1,699,234 +3.46(+7.07%)
Apr 03, 2020 49.56 50.77 47.59 48.93 784,800 -1.01(-2.02%)
Apr 02, 2020 47.52 50.04 47.01 49.94 920,333 +1.92(+4.00%)
Apr 01, 2020 49.69 50.34 47.41 48.02 1,167,875 -3.93(-7.56%)
Mar 31, 2020 50.20 52.48 50.01 51.95 1,049,001 +1.50(+2.97%)
Mar 30, 2020 49.22 50.70 48.45 50.45 1,118,208 +1.53(+3.13%)
Mar 27, 2020 48.21 49.95 47.09 48.92 1,457,900 -1.51(-2.99%)
Mar 26, 2020 49.02 51.64 48.06 50.43 1,009,042 +2.10(+4.35%)
Mar 25, 2020 45.85 50.24 45.67 48.33 1,916,752 +2.33(+5.07%)
Mar 24, 2020 42.58 47.56 42.58 46.00 1,732,713 +5.31(+13.05%)
Mar 23, 2020 39.02 42.16 37.15 40.69 1,534,617 +1.49(+3.80%)
Mar 20, 2020 40.74 42.89 38.39 39.20 1,377,300 -1.41(-3.47%)
Mar 19, 2020 37.44 42.43 35.44 40.61 1,425,525 +3.66(+9.91%)
Mar 18, 2020 40.27 42.03 31.04 36.95 1,321,530 -5.96(-13.89%)
Mar 17, 2020 39.49 43.47 37.73 42.91 1,426,857 +3.97(+10.20%)
Mar 16, 2020 43.91 44.22 38.55 38.94 1,486,256 -8.98(-18.74%)
Mar 13, 2020 46.31 48.30 42.88 47.92 2,034,800 +3.91(+8.88%)
Mar 12, 2020 42.76 44.26 40.98 44.01 1,772,342 -2.04(-4.43%)
Mar 11, 2020 46.20 46.56 45.13 46.05 1,889,478 -1.44(-3.03%)
Mar 10, 2020 45.65 47.61 43.61 47.49 1,606,156 +3.44(+7.81%)
Mar 09, 2020 45.72 46.50 43.15 44.05 1,396,614 -4.86(-9.94%)
Mar 06, 2020 50.24 51.12 47.73 48.91 1,449,800 -2.77(-5.36%)
Mar 05, 2020 53.49 53.63 51.13 51.68 879,258 -3.21(-5.85%)
Mar 04, 2020 53.51 55.54 53.18 54.89 992,442 +2.42(+4.61%)
Mar 03, 2020 53.20 54.47 51.42 52.47 1,589,028 -0.87(-1.63%)
Mar 02, 2020 51.84 53.41 51.12 53.34 1,431,460 +1.81(+3.51%)
Feb 28, 2020 51.26 51.77 49.82 51.53 1,549,100 -0.92(-1.75%)
Feb 27, 2020 54.19 54.72 52.42 52.45 1,218,363 -2.57(-4.67%)
Feb 26, 2020 55.20 56.06 54.55 55.02 1,242,946 +0.30(+0.55%)
Feb 25, 2020 56.19 56.80 54.56 54.72 1,265,278 -1.20(-2.15%)
Feb 24, 2020 57.20 57.57 55.32 55.92 1,123,650 -3.06(-5.19%)
Feb 21, 2020 58.54 59.16 58.21 58.98 788,700 +0.18(+0.31%)
Feb 20, 2020 60.48 60.48 58.51 58.80 732,427 -1.85(-3.05%)
Feb 19, 2020 59.22 60.87 58.91 60.65 2,306,730 +1.35(+2.28%)
Feb 18, 2020 60.43 60.57 59.25 59.30 773,396 -1.15(-1.90%)
Feb 14, 2020 59.85 60.61 59.74 60.45 1,838,200 +0.85(+1.43%)
Feb 13, 2020 59.03 59.83 59.03 59.60 629,675 +0.27(+0.46%)
Feb 12, 2020 59.79 59.79 59.00 59.33 649,976 -0.12(-0.20%)
Feb 11, 2020 59.80 60.19 59.34 59.45 820,919 +0.14(+0.24%)
Feb 10, 2020 57.77 59.35 57.56 59.31 996,287 +1.42(+2.45%)
Feb 07, 2020 58.77 58.91 57.29 57.89 1,138,900 -1.09(-1.85%)
Feb 06, 2020 59.49 59.65 58.69 58.98 1,343,989 -0.28(-0.47%)
Feb 05, 2020 60.22 60.25 59.11 59.26 1,512,983 -0.21(-0.35%)
Feb 04, 2020 58.75 60.03 58.60 59.47 6,897,733 -2.18(-3.54%)
Feb 03, 2020 67.24 68.78 61.52 61.65 1,545,761 +0.55(+0.90%)
Jan 31, 2020 61.77 62.36 60.69 61.10 1,018,100 -0.89(-1.44%)
Jan 30, 2020 62.24 62.64 61.34 61.99 1,064,705 -0.81(-1.29%)
Jan 29, 2020 63.02 63.36 62.66 62.80 535,098 -0.15(-0.24%)
Jan 28, 2020 62.27 63.22 61.59 62.95 601,932 +0.95(+1.53%)
Jan 27, 2020 60.84 62.49 60.36 62.00 742,804 +0.42(+0.68%)
Jan 24, 2020 61.82 61.93 61.30 61.58 734,800 +0.01(+0.02%)
Jan 23, 2020 61.67 61.83 61.25 61.57 522,355 -0.18(-0.29%)
Jan 22, 2020 61.63 61.98 61.15 61.75 361,080 +0.23(+0.37%)
Jan 21, 2020 60.89 61.64 60.80 61.52 387,300 +0.64(+1.05%)
Jan 17, 2020 61.53 61.94 60.81 60.88 774,500 -0.59(-0.96%)
Jan 16, 2020 61.21 61.74 61.06 61.47 651,994 +0.63(+1.04%)
Jan 15, 2020 60.33 61.14 60.21 60.84 875,077 +0.53(+0.88%)
Jan 14, 2020 59.40 60.66 59.23 60.31 1,048,963 +0.86(+1.45%)
Jan 13, 2020 57.92 59.49 57.51 59.45 856,631 +1.76(+3.05%)
Jan 10, 2020 57.27 57.83 56.92 57.69 968,300 +0.72(+1.26%)
Jan 09, 2020 57.06 57.58 56.60 56.97 491,616 +0.29(+0.51%)
Jan 08, 2020 56.34 57.18 56.34 56.68 879,914 +0.39(+0.69%)
Jan 07, 2020 55.76 56.54 55.48 56.29 476,270 +0.30(+0.54%)
Jan 06, 2020 55.53 56.18 55.35 55.99 611,883 +0.01(+0.02%)
Jan 03, 2020 55.78 56.52 55.50 55.98 406,700 -0.62(-1.10%)
Jan 02, 2020 56.54 56.64 55.52 56.60 703,362 +0.30(+0.53%)
Dec 31, 2019 56.60 56.83 56.24 56.30 683,400 -0.34(-0.60%)
Dec 30, 2019 56.40 57.02 56.40 56.64 847,739 +0.19(+0.34%)
Dec 27, 2019 56.21 56.46 55.76 56.45 339,900 +0.23(+0.41%)
Dec 26, 2019 56.13 56.22 55.80 56.22 342,196 +0.20(+0.36%)
Dec 24, 2019 56.16 56.17 55.71 56.02 273,800 -0.09(-0.16%)
Dec 23, 2019 55.66 56.13 54.88 56.11 492,897 +0.55(+0.99%)
Dec 20, 2019 55.78 56.27 55.26 55.56 1,746,900 +0.31(+0.56%)
Dec 19, 2019 53.17 55.35 53.10 55.25 1,490,880 +2.25(+4.25%)
Dec 18, 2019 52.65 53.15 52.53 53.00 1,113,274 +0.30(+0.57%)
Dec 17, 2019 53.22 53.22 52.28 52.70 665,573 -0.41(-0.77%)
Dec 16, 2019 52.48 53.43 52.45 53.11 517,698 +0.92(+1.76%)
Dec 13, 2019 52.23 52.63 51.82 52.19 612,200 -0.05(-0.10%)
Dec 12, 2019 52.12 52.81 51.75 52.24 373,785 +0.06(+0.11%)
Dec 11, 2019 53.11 53.44 52.02 52.18 760,084 -0.91(-1.71%)
Dec 10, 2019 52.05 53.10 51.90 53.09 1,298,334 +1.03(+1.98%)
Dec 09, 2019 52.08 52.20 51.70 52.06 422,543 +0.01(+0.02%)
Dec 06, 2019 52.00 52.62 52.00 52.05 872,900 +0.45(+0.87%)
Dec 05, 2019 51.76 51.85 51.25 51.60 732,874 -0.18(-0.35%)
Dec 04, 2019 51.49 51.94 51.18 51.78 669,350 +0.42(+0.82%)
Dec 03, 2019 50.86 51.54 50.41 51.36 512,832 -0.07(-0.14%)
Dec 02, 2019 52.11 52.45 51.26 51.43 584,291 -0.56(-1.08%)
Nov 29, 2019 53.22 53.23 51.94 51.99 301,900 -1.23(-2.31%)
Nov 27, 2019 52.73 53.25 52.72 53.22 412,500 +0.55(+1.04%)
Nov 26, 2019 52.87 52.91 52.47 52.67 470,287 -0.18(-0.34%)
Nov 25, 2019 52.41 53.18 52.36 52.85 867,025 +0.81(+1.56%)
Nov 22, 2019 51.67 52.38 51.41 52.04 606,100 +0.49(+0.95%)
Nov 21, 2019 51.52 51.65 51.19 51.55 595,253 -0.05(-0.10%)
Nov 20, 2019 50.95 51.64 50.95 51.60 756,315 +0.49(+0.96%)
Nov 19, 2019 50.53 51.20 50.41 51.11 453,643 +0.69(+1.37%)
Nov 18, 2019 50.36 50.54 50.05 50.42 474,769 +0.00(+0.00%)
Nov 15, 2019 49.28 50.44 49.10 50.42 419,400 +1.31(+2.67%)
Nov 14, 2019 49.42 49.56 48.47 49.11 475,211 -0.44(-0.89%)
Nov 13, 2019 49.06 49.79 48.89 49.55 536,955 +0.09(+0.18%)
Nov 12, 2019 49.90 50.13 49.40 49.46 543,628 -0.39(-0.78%)
Nov 11, 2019 49.10 49.87 49.08 49.85 281,426 +0.33(+0.67%)
Nov 08, 2019 49.25 49.54 49.01 49.52 470,900 +0.27(+0.55%)
Nov 07, 2019 49.55 50.18 48.93 49.25 1,046,295 +0.13(+0.26%)
Nov 06, 2019 50.30 50.30 48.55 49.12 1,001,915 -1.31(-2.60%)
Nov 05, 2019 51.25 51.43 47.72 50.43 1,674,541 +0.21(+0.42%)
Nov 04, 2019 50.07 50.34 48.88 50.22 1,308,868 +0.59(+1.19%)
Nov 01, 2019 48.96 49.64 48.66 49.63 1,057,900 +0.98(+2.01%)
Oct 31, 2019 49.65 49.75 48.25 48.65 839,703 -1.22(-2.45%)
Oct 30, 2019 50.61 50.61 49.62 49.87 395,376 -0.66(-1.31%)
Oct 29, 2019 49.99 50.80 49.99 50.53 350,198 +0.41(+0.82%)
Oct 28, 2019 49.65 50.20 49.58 50.12 308,752 +0.57(+1.15%)
Oct 25, 2019 49.43 49.83 48.95 49.55 390,900 +0.02(+0.04%)
Oct 24, 2019 49.65 49.80 49.16 49.53 476,635 +0.23(+0.47%)
Oct 23, 2019 48.39 49.32 48.10 49.30 513,163 +0.89(+1.84%)
Oct 22, 2019 48.93 49.05 48.27 48.41 270,877 -0.22(-0.45%)
Oct 21, 2019 48.06 49.01 47.78 48.63 511,834 +0.00(+0.00%)
Oct 18, 2019 49.45 49.60 48.09 48.63 479,000 -1.10(-2.21%)
Oct 17, 2019 49.12 49.85 49.07 49.73 644,879 +0.91(+1.86%)
Oct 16, 2019 49.07 49.30 48.56 48.82 605,971 -0.38(-0.77%)
Oct 15, 2019 48.57 49.29 48.54 49.20 710,513 +0.86(+1.78%)
Oct 14, 2019 48.42 48.67 48.19 48.34 535,440 -0.29(-0.60%)
Oct 11, 2019 48.17 49.03 48.08 48.63 630,000 +0.96(+2.01%)
Oct 10, 2019 47.88 48.15 47.21 47.67 446,540 -0.26(-0.54%)
Oct 09, 2019 48.00 48.37 47.85 47.93 542,991 +0.23(+0.48%)
Oct 08, 2019 48.16 48.64 47.31 47.70 667,009 -0.94(-1.93%)
Oct 07, 2019 48.74 49.17 48.45 48.64 669,635 -0.46(-0.94%)
Oct 04, 2019 48.22 49.10 47.92 49.10 570,300 +1.16(+2.42%)
Oct 03, 2019 47.03 48.02 46.74 47.94 907,214 +0.88(+1.87%)
Oct 02, 2019 46.91 47.25 46.43 47.06 671,018 -0.15(-0.32%)
Oct 01, 2019 47.68 47.95 46.91 47.21 894,703 -0.45(-0.94%)
Sep 30, 2019 47.46 47.97 47.27 47.66 727,442 +0.21(+0.44%)
Sep 27, 2019 48.58 48.71 47.31 47.45 649,400 -1.08(-2.23%)
Sep 26, 2019 49.60 50.30 48.43 48.53 836,779 -1.05(-2.12%)
Sep 25, 2019 51.15 51.91 49.50 49.58 1,112,249 -1.79(-3.48%)
Sep 24, 2019 51.66 51.88 50.89 51.37 789,628 -0.19(-0.37%)
Sep 23, 2019 51.51 52.11 51.29 51.56 732,627 -0.04(-0.08%)
Sep 20, 2019 50.92 51.65 50.84 51.60 1,968,500 +0.96(+1.90%)
Sep 19, 2019 50.58 51.14 50.57 50.64 417,381 -0.08(-0.16%)
Sep 18, 2019 50.91 50.96 50.30 50.72 376,387 -0.12(-0.24%)
Sep 17, 2019 50.57 51.02 50.41 50.84 552,120 +0.26(+0.51%)
Sep 16, 2019 50.93 51.83 50.58 50.58 547,625 -0.77(-1.50%)
Sep 13, 2019 51.74 52.22 51.02 51.35 744,100 -0.60(-1.15%)
Sep 12, 2019 51.73 52.19 51.59 51.95 608,460 +0.64(+1.25%)
Sep 11, 2019 50.72 51.34 50.12 51.31 813,862 +1.04(+2.07%)
Sep 10, 2019 51.37 51.37 49.93 50.27 715,975 -1.39(-2.69%)
Sep 09, 2019 52.76 53.00 51.04 51.66 605,569 -0.82(-1.56%)
Sep 06, 2019 52.87 53.26 52.35 52.48 671,700 -0.27(-0.51%)
Sep 05, 2019 52.30 52.94 51.96 52.75 825,202 +1.00(+1.93%)
Sep 04, 2019 52.65 52.87 51.71 51.75 934,021 -0.31(-0.60%)
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.