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

Cbl & Associates Properties Inc (NY: CBL )

22.57 -0.35 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 0.1542 0.1576 0.1514 0.1543 6,708,094 -0.00(-1.59%)
Aug 28, 2020 0.1543 0.1576 0.1522 0.1568 4,999,164 +0.00(+2.89%)
Aug 27, 2020 0.1502 0.1585 0.1502 0.1524 7,304,781 -0.00(-0.81%)
Aug 26, 2020 0.1576 0.1585 0.1518 0.1537 6,840,517 -0.01(-3.74%)
Aug 25, 2020 0.1642 0.1659 0.1536 0.1596 6,980,326 -0.01(-3.66%)
Aug 24, 2020 0.1576 0.1701 0.1493 0.1657 15,159,823 +0.01(+4.01%)
Aug 21, 2020 0.1693 0.1785 0.1578 0.1593 15,291,347 -0.01(-5.70%)
Aug 20, 2020 0.1821 0.1825 0.1643 0.1689 27,714,040 -0.03(-16.32%)
Aug 19, 2020 0.1678 0.2738 0.1576 0.2019 155,630,224 +0.04(+26.32%)
Aug 18, 2020 0.1659 0.1668 0.1576 0.1598 8,833,172 -0.01(-3.70%)
Aug 17, 2020 0.1744 0.1800 0.1659 0.1659 6,067,067 -0.01(-5.30%)
Aug 14, 2020 0.1701 0.1867 0.1701 0.1752 8,919,209 +0.00(+2.33%)
Aug 13, 2020 0.1783 0.1785 0.1684 0.1712 7,683,794 -0.01(-6.18%)
Aug 12, 2020 0.1908 0.1908 0.1659 0.1825 12,697,034 -0.00(-1.57%)
Aug 11, 2020 0.1908 0.2074 0.1825 0.1854 15,000,457 -0.01(-6.25%)
Aug 10, 2020 0.1742 0.2240 0.1742 0.1978 31,154,254 +0.01(+6.52%)
Aug 07, 2020 0.1943 0.2074 0.1742 0.1857 28,490,630 -0.02(-11.75%)
Aug 06, 2020 0.2696 0.2696 0.1991 0.2104 107,879,664 +0.05(+33.47%)
Aug 05, 2020 0.1493 0.1576 0.1493 0.1576 27,355,796 +0.00(+2.65%)
Aug 04, 2020 0.1452 0.1573 0.1410 0.1536 9,127,675 +0.01(+9.66%)
Aug 03, 2020 0.1531 0.1567 0.1162 0.1400 13,871,590 -0.01(-7.66%)
Jul 31, 2020 0.1605 0.1634 0.1517 0.1517 9,021,902 -0.02(-9.23%)
Jul 30, 2020 0.1659 0.1671 0.1597 0.1671 11,730,324 -0.00(-2.47%)
Jul 29, 2020 0.1701 0.1742 0.1585 0.1713 15,772,361 +0.01(+6.44%)
Jul 28, 2020 0.1576 0.1651 0.1538 0.1610 16,988,096 +0.01(+3.47%)
Jul 27, 2020 0.1648 0.1693 0.1556 0.1556 12,642,739 -0.01(-5.59%)
Jul 24, 2020 0.1498 0.1784 0.1498 0.1648 33,731,700 +0.01(+5.86%)
Jul 23, 2020 0.1582 0.1593 0.1453 0.1556 9,283,287 +0.01(+3.59%)
Jul 22, 2020 0.1634 0.1634 0.1493 0.1503 10,129,788 -0.01(-4.68%)
Jul 21, 2020 0.1659 0.1659 0.1576 0.1576 14,966,604 +0.00(+0.00%)
Jul 20, 2020 0.1659 0.1659 0.1493 0.1576 29,129,220 -0.05(-22.51%)
Jul 17, 2020 0.2157 0.2190 0.2021 0.2034 29,812,860 -0.03(-10.97%)
Jul 16, 2020 0.2199 0.2904 0.2174 0.2285 72,066,832 +0.01(+5.32%)
Jul 15, 2020 0.2110 0.2202 0.2099 0.2170 7,798,876 +0.01(+4.60%)
Jul 14, 2020 0.2157 0.2157 0.2074 0.2074 8,447,817 -0.01(-6.01%)
Jul 13, 2020 0.2074 0.2282 0.2074 0.2207 14,602,063 +0.01(+4.31%)
Jul 10, 2020 0.2075 0.2174 0.2033 0.2116 9,491,613 +0.00(+1.47%)
Jul 09, 2020 0.2172 0.2172 0.2034 0.2085 15,552,989 -0.01(-3.35%)
Jul 08, 2020 0.2265 0.2265 0.2091 0.2157 12,649,997 -0.00(-0.69%)
Jul 07, 2020 0.2084 0.2277 0.2074 0.2172 17,483,970 +0.00(+0.69%)
Jul 06, 2020 0.2240 0.2240 0.2074 0.2157 12,486,646 +0.01(+3.96%)
Jul 02, 2020 0.2199 0.2389 0.2075 0.2075 18,483,624 -0.02(-7.37%)
Jul 01, 2020 0.2240 0.2323 0.2157 0.2240 17,110,314 +0.00(+0.00%)
Jun 30, 2020 0.2240 0.2406 0.2240 0.2240 15,320,024 +0.00(+0.00%)
Jun 29, 2020 0.2290 0.2381 0.2199 0.2240 8,459,626 -0.02(-6.90%)
Jun 26, 2020 0.2323 0.2422 0.2201 0.2406 35,801,104 -0.01(-2.36%)
Jun 25, 2020 0.2407 0.2693 0.2323 0.2464 22,786,276 +0.00(+0.47%)
Jun 24, 2020 0.2713 0.2713 0.2336 0.2452 20,435,328 -0.03(-10.12%)
Jun 23, 2020 0.4074 0.4074 0.2696 0.2729 99,627,088 -0.05(-15.69%)
Jun 22, 2020 0.2489 0.3302 0.2240 0.3236 71,956,280 +0.08(+31.75%)
Jun 19, 2020 0.2735 0.2738 0.2415 0.2457 52,557,032 -0.02(-8.67%)
Jun 18, 2020 0.2477 0.2853 0.2397 0.2690 28,076,584 +0.02(+7.53%)
Jun 17, 2020 0.2572 0.2738 0.2447 0.2501 14,799,506 -0.00(-1.60%)
Jun 16, 2020 0.2596 0.3053 0.2506 0.2542 27,734,314 +0.02(+7.47%)
Jun 15, 2020 0.2572 0.2656 0.2323 0.2365 14,395,305 -0.04(-14.36%)
Jun 12, 2020 0.2821 0.2861 0.2655 0.2762 5,375,704 +0.02(+6.49%)
Jun 11, 2020 0.2634 0.2862 0.2490 0.2594 8,344,902 -0.04(-14.29%)
Jun 10, 2020 0.3266 0.3474 0.2987 0.3026 11,643,106 -0.04(-11.05%)
Jun 09, 2020 0.3319 0.3733 0.2904 0.3402 15,337,115 +0.01(+2.50%)
Jun 08, 2020 0.2821 0.3733 0.2489 0.3319 28,426,686 +0.05(+17.96%)
Jun 05, 2020 0.2248 0.2904 0.2240 0.2813 31,268,036 +0.07(+31.23%)
Jun 04, 2020 0.2099 0.2365 0.2033 0.2144 16,201,872 +0.00(+0.54%)
Jun 03, 2020 0.1994 0.2139 0.1991 0.2132 11,277,939 +0.01(+2.92%)
Jun 02, 2020 0.2116 0.2265 0.1997 0.2072 12,090,370 -0.02(-8.40%)
Jun 01, 2020 0.2248 0.2489 0.2199 0.2262 6,668,276 -0.02(-9.25%)
May 29, 2020 0.2489 0.2655 0.2157 0.2492 13,919,578 -0.02(-6.13%)
May 28, 2020 0.2157 0.3319 0.2074 0.2655 55,673,084 +0.06(+28.05%)
May 27, 2020 0.1908 0.2094 0.1825 0.2073 10,361,359 +0.01(+4.13%)
May 26, 2020 0.1908 0.2074 0.1825 0.1991 13,282,275 +0.01(+6.71%)
May 22, 2020 0.1839 0.1917 0.1752 0.1866 6,426,256 -0.00(-1.36%)
May 21, 2020 0.1742 0.1907 0.1742 0.1892 5,708,983 +0.00(+2.70%)
May 20, 2020 0.1825 0.1842 0.1709 0.1842 8,273,457 +0.01(+3.74%)
May 19, 2020 0.1842 0.1867 0.1763 0.1775 5,479,353 -0.01(-3.69%)
May 18, 2020 0.1837 0.1900 0.1684 0.1844 11,875,680 +0.02(+10.38%)
May 15, 2020 0.1769 0.1769 0.1601 0.1670 9,087,833 -0.01(-4.14%)
May 14, 2020 0.1742 0.1825 0.1576 0.1742 7,297,112 -0.01(-4.55%)
May 13, 2020 0.1908 0.2074 0.1742 0.1825 10,782,838 -0.01(-4.35%)
May 12, 2020 0.2074 0.2074 0.1908 0.1908 20,078,162 +0.00(+0.00%)
May 11, 2020 0.1825 0.2238 0.1696 0.1908 24,043,690 +0.00(+2.22%)
May 08, 2020 0.1815 0.1907 0.1759 0.1867 7,171,141 +0.01(+3.35%)
May 07, 2020 0.1908 0.1982 0.1701 0.1806 8,008,139 -0.00(-1.14%)
May 06, 2020 0.2074 0.2156 0.1825 0.1827 7,142,604 -0.02(-10.78%)
May 05, 2020 0.1999 0.2323 0.1999 0.2048 4,654,471 +0.00(+2.36%)
May 04, 2020 0.1991 0.2116 0.1751 0.2000 6,187,024 -0.01(-3.41%)
May 01, 2020 0.2406 0.2406 0.2063 0.2071 5,736,937 -0.03(-13.63%)
Apr 30, 2020 0.2572 0.2655 0.2365 0.2398 5,825,518 -0.02(-9.23%)
Apr 29, 2020 0.2739 0.2821 0.2489 0.2642 6,320,797 -0.01(-2.60%)
Apr 28, 2020 0.3153 0.3153 0.2587 0.2712 6,947,001 -0.03(-8.89%)
Apr 27, 2020 0.2323 0.3095 0.2241 0.2977 7,776,187 +0.07(+32.84%)
Apr 24, 2020 0.2240 0.2321 0.1825 0.2241 4,997,235 +0.02(+8.87%)
Apr 23, 2020 0.1825 0.2157 0.1701 0.2058 5,041,665 +0.03(+15.72%)
Apr 22, 2020 0.1806 0.1806 0.1676 0.1779 4,254,303 +0.01(+3.23%)
Apr 21, 2020 0.1709 0.1790 0.1676 0.1723 3,335,080 +0.00(+0.82%)
Apr 20, 2020 0.1845 0.1867 0.1659 0.1709 4,178,534 -0.01(-4.89%)
Apr 17, 2020 0.1825 0.1991 0.1701 0.1797 3,973,682 +0.01(+3.14%)
Apr 16, 2020 0.1926 0.2030 0.1701 0.1742 4,436,034 -0.01(-4.15%)
Apr 15, 2020 0.2172 0.2243 0.1701 0.1818 3,466,316 -0.02(-10.90%)
Apr 14, 2020 0.2240 0.2530 0.1908 0.2040 3,627,332 -0.02(-7.07%)
Apr 13, 2020 0.2083 0.2282 0.1825 0.2195 3,155,098 +0.02(+8.13%)
Apr 09, 2020 0.2116 0.2238 0.1939 0.2030 4,321,295 +0.01(+3.86%)
Apr 08, 2020 0.1969 0.2074 0.1767 0.1955 3,326,824 -0.01(-5.76%)
Apr 07, 2020 0.1991 0.2074 0.1825 0.2074 5,210,483 +0.03(+14.16%)
Apr 06, 2020 0.1659 0.1908 0.1608 0.1817 3,345,475 +0.02(+13.83%)
Apr 03, 2020 0.1825 0.1908 0.1576 0.1596 2,883,715 -0.02(-12.07%)
Apr 02, 2020 0.1726 0.2322 0.1576 0.1815 7,538,221 +0.03(+21.55%)
Apr 01, 2020 0.1825 0.1825 0.1493 0.1493 5,986,702 -0.02(-10.04%)
Mar 31, 2020 0.2074 0.2074 0.1660 0.1660 5,632,713 -0.01(-4.67%)
Mar 30, 2020 0.2165 0.2219 0.1701 0.1741 5,432,709 -0.03(-13.59%)
Mar 27, 2020 0.2489 0.2572 0.2007 0.2015 5,048,823 -0.04(-16.24%)
Mar 26, 2020 0.2655 0.2738 0.2406 0.2406 4,946,648 -0.00(-0.75%)
Mar 25, 2020 0.2821 0.2903 0.2422 0.2424 4,711,941 -0.04(-14.06%)
Mar 24, 2020 0.3319 0.3526 0.2481 0.2821 3,171,177 -0.02(-6.62%)
Mar 23, 2020 0.3236 0.3318 0.2489 0.3021 3,381,256 -0.02(-6.64%)
Mar 20, 2020 0.3236 0.3485 0.2904 0.3236 13,293,538 +0.02(+7.44%)
Mar 19, 2020 0.2506 0.3040 0.2454 0.3012 4,736,700 +0.07(+29.78%)
Mar 18, 2020 0.3451 0.3451 0.2071 0.2321 3,677,054 -0.14(-38.13%)
Mar 17, 2020 0.3733 0.3821 0.3236 0.3751 3,861,184 +0.01(+2.63%)
Mar 16, 2020 0.3740 0.3740 0.3071 0.3655 3,045,073 -0.04(-10.10%)
Mar 13, 2020 0.3153 0.4148 0.2904 0.4065 4,174,125 +0.12(+40.00%)
Mar 12, 2020 0.3319 0.3650 0.2904 0.2904 4,401,312 -0.04(-12.89%)
Mar 11, 2020 0.3568 0.3597 0.3241 0.3334 1,801,484 -0.02(-6.58%)
Mar 10, 2020 0.3601 0.3933 0.3402 0.3568 1,770,413 +0.02(+6.01%)
Mar 09, 2020 0.3816 0.4231 0.3319 0.3366 2,488,860 -0.06(-14.57%)
Mar 06, 2020 0.4362 0.4424 0.3899 0.3940 1,754,817 -0.05(-12.06%)
Mar 05, 2020 0.4563 0.4729 0.4397 0.4480 1,107,295 -0.02(-3.57%)
Mar 04, 2020 0.4812 0.5061 0.4563 0.4646 1,348,926 -0.02(-3.45%)
Mar 03, 2020 0.4646 0.5144 0.4563 0.4812 2,444,782 +0.02(+4.11%)
Mar 02, 2020 0.4580 0.5061 0.4325 0.4622 1,992,595 +0.02(+4.95%)
Feb 28, 2020 0.4480 0.4712 0.4317 0.4404 2,511,635 -0.02(-4.82%)
Feb 27, 2020 0.4397 0.5725 0.4148 0.4627 3,884,612 +0.03(+7.25%)
Feb 26, 2020 0.4148 0.4314 0.3816 0.4314 3,780,775 +0.01(+2.16%)
Feb 25, 2020 0.4508 0.4716 0.3990 0.4223 4,458,722 -0.02(-4.13%)
Feb 24, 2020 0.4314 0.4714 0.4148 0.4405 4,354,688 +0.00(+0.17%)
Feb 21, 2020 0.4537 0.4563 0.4323 0.4397 2,801,633 -0.01(-3.07%)
Feb 20, 2020 0.4729 0.5053 0.4501 0.4537 3,011,347 -0.04(-8.87%)
Feb 19, 2020 0.5559 0.5642 0.4314 0.4978 4,796,680 -0.06(-10.45%)
Feb 18, 2020 0.5891 0.5891 0.5476 0.5559 1,706,070 -0.01(-2.38%)
Feb 14, 2020 0.5893 0.5969 0.5642 0.5694 2,147,268 -0.02(-3.38%)
Feb 13, 2020 0.5974 0.6123 0.5808 0.5893 1,307,999 -0.01(-1.82%)
Feb 12, 2020 0.6313 0.6406 0.5927 0.6003 2,030,586 -0.01(-1.12%)
Feb 11, 2020 0.6554 0.6637 0.6057 0.6071 1,473,986 -0.03(-4.97%)
Feb 10, 2020 0.6720 0.6720 0.6139 0.6388 2,124,539 -0.02(-3.76%)
Feb 07, 2020 0.7218 0.7301 0.5974 0.6638 5,955,701 -0.04(-5.87%)
Feb 06, 2020 0.7301 0.7467 0.7052 0.7052 1,232,587 -0.02(-2.30%)
Feb 05, 2020 0.7218 0.7467 0.7052 0.7218 1,591,365 -0.01(-1.14%)
Feb 04, 2020 0.6886 0.7301 0.6637 0.7301 1,409,017 +0.05(+7.94%)
Feb 03, 2020 0.7218 0.7301 0.6720 0.6764 1,410,310 -0.02(-2.94%)
Jan 31, 2020 0.7301 0.7467 0.6969 0.6969 1,270,281 -0.02(-3.45%)
Jan 30, 2020 0.7314 0.7464 0.7060 0.7218 1,239,042 -0.01(-1.14%)
Jan 29, 2020 0.7301 0.7467 0.7135 0.7301 1,085,055 +0.01(+1.15%)
Jan 28, 2020 0.7384 0.7716 0.7135 0.7218 1,091,957 -0.01(-1.59%)
Jan 27, 2020 0.7842 0.7959 0.7309 0.7335 1,992,157 -0.05(-5.95%)
Jan 24, 2020 0.8297 0.8380 0.7633 0.7799 3,578,700 -0.06(-6.93%)
Jan 23, 2020 0.8545 0.8711 0.8297 0.8380 2,624,232 -0.02(-2.88%)
Jan 22, 2020 0.8628 0.8711 0.8545 0.8628 1,129,640 +0.00(+0.00%)
Jan 21, 2020 0.8711 0.8711 0.8463 0.8628 1,176,606 +0.00(+0.00%)
Jan 17, 2020 0.8628 0.8711 0.8463 0.8628 872,647 +0.01(+0.97%)
Jan 16, 2020 0.8628 0.8794 0.8545 0.8545 797,272 +0.00(+0.00%)
Jan 15, 2020 0.8463 0.8794 0.8463 0.8545 1,478,303 +0.01(+0.98%)
Jan 14, 2020 0.8463 0.8628 0.8380 0.8463 1,484,991 +0.00(+0.00%)
Jan 13, 2020 0.8380 0.8628 0.8380 0.8463 1,194,972 +0.00(+0.00%)
Jan 10, 2020 0.8463 0.8545 0.8380 0.8463 1,262,567 +0.00(+0.00%)
Jan 09, 2020 0.8711 0.8794 0.8463 0.8463 1,740,120 -0.02(-1.92%)
Jan 08, 2020 0.8463 0.8794 0.8380 0.8628 1,982,258 +0.01(+0.97%)
Jan 07, 2020 0.8545 0.8628 0.8463 0.8545 1,167,313 -0.01(-0.96%)
Jan 06, 2020 0.8297 0.8711 0.8297 0.8628 1,350,270 +0.02(+2.97%)
Jan 03, 2020 0.8297 0.8545 0.8214 0.8380 1,787,843 +0.00(+0.00%)
Jan 02, 2020 0.8877 0.8960 0.8297 0.8380 2,526,027 -0.03(-3.81%)
Dec 31, 2019 0.8463 0.8794 0.8463 0.8711 2,202,712 +0.02(+2.94%)
Dec 30, 2019 0.8297 0.8960 0.8214 0.8463 3,675,349 -0.02(-1.92%)
Dec 27, 2019 0.8960 0.9209 0.8545 0.8628 1,676,593 -0.04(-4.59%)
Dec 26, 2019 0.8628 0.9292 0.8628 0.9043 1,506,034 +0.02(+2.83%)
Dec 24, 2019 0.8711 0.9043 0.8545 0.8794 980,885 +0.01(+0.95%)
Dec 23, 2019 0.8877 0.9209 0.8628 0.8711 2,221,284 -0.04(-4.55%)
Dec 20, 2019 0.8960 0.9375 0.8877 0.9126 4,852,236 +0.02(+2.80%)
Dec 19, 2019 0.8711 0.9209 0.8545 0.8877 2,308,818 +0.01(+0.94%)
Dec 18, 2019 0.8628 0.8877 0.8628 0.8794 1,638,455 +0.01(+0.95%)
Dec 17, 2019 0.8463 0.9126 0.8463 0.8711 2,701,222 +0.01(+0.96%)
Dec 16, 2019 0.8628 0.8794 0.8297 0.8628 3,783,021 -0.01(-0.95%)
Dec 13, 2019 0.8380 0.8794 0.8297 0.8711 2,184,753 +0.05(+5.83%)
Dec 12, 2019 0.8380 0.8711 0.8214 0.8232 3,701,767 -0.02(-2.73%)
Dec 11, 2019 0.8794 0.8960 0.8463 0.8463 2,790,535 -0.02(-2.86%)
Dec 10, 2019 0.9126 0.9292 0.8711 0.8711 1,592,261 -0.05(-5.41%)
Dec 09, 2019 0.9292 0.9707 0.9043 0.9209 2,687,863 -0.02(-2.63%)
Dec 06, 2019 0.9043 0.9541 0.9043 0.9458 4,061,308 +0.03(+3.64%)
Dec 05, 2019 0.8545 0.9790 0.8463 0.9126 6,856,618 +0.07(+8.91%)
Dec 04, 2019 0.8711 0.9292 0.8297 0.8380 7,637,764 -0.01(-0.98%)
Dec 03, 2019 0.7799 0.9126 0.7550 0.8463 18,594,646 -0.27(-24.44%)
Dec 02, 2019 1.203 1.203 1.112 1.120 1,650,742 -0.07(-6.25%)
Nov 29, 2019 1.170 1.195 1.145 1.195 804,668 +0.04(+3.60%)
Nov 27, 2019 1.103 1.178 1.103 1.153 1,259,554 +0.05(+4.51%)
Nov 26, 2019 1.103 1.178 1.095 1.103 1,400,874 +0.02(+1.53%)
Nov 25, 2019 1.062 1.120 1.045 1.087 2,147,260 +0.04(+3.97%)
Nov 22, 2019 1.029 1.095 1.029 1.045 1,216,765 +0.03(+3.28%)
Nov 21, 2019 1.095 1.120 0.9956 1.012 2,536,586 -0.08(-7.58%)
Nov 20, 2019 1.162 1.178 1.095 1.095 2,153,487 -0.07(-6.38%)
Nov 19, 2019 1.236 1.244 1.162 1.170 1,286,485 -0.06(-4.73%)
Nov 18, 2019 1.211 1.253 1.203 1.228 1,339,765 +0.02(+1.37%)
Nov 15, 2019 1.203 1.282 1.195 1.211 2,653,741 +0.02(+1.39%)
Nov 14, 2019 1.203 1.278 1.170 1.195 2,312,225 -0.02(-1.37%)
Nov 13, 2019 1.228 1.244 1.153 1.211 3,350,920 -0.02(-2.01%)
Nov 12, 2019 1.236 1.261 1.203 1.236 3,202,771 +0.01(+0.68%)
Nov 11, 2019 1.278 1.311 1.203 1.228 2,814,727 -0.06(-4.52%)
Nov 08, 2019 1.369 1.386 1.261 1.286 3,382,957 -0.07(-5.49%)
Nov 07, 2019 1.352 1.402 1.311 1.361 3,174,117 +0.02(+1.23%)
Nov 06, 2019 1.402 1.477 1.311 1.344 2,883,514 -0.05(-3.57%)
Nov 05, 2019 1.344 1.410 1.286 1.394 2,439,035 +0.06(+4.35%)
Nov 04, 2019 1.327 1.444 1.319 1.336 6,472,286 +0.01(+0.63%)
Nov 01, 2019 1.220 1.327 1.103 1.327 5,249,507 +0.13(+11.11%)
Oct 31, 2019 1.244 1.253 1.170 1.195 2,060,858 -0.07(-5.26%)
Oct 30, 2019 1.269 1.294 1.145 1.261 4,136,913 -0.02(-1.30%)
Oct 29, 2019 1.303 1.352 1.278 1.278 2,490,885 -0.01(-0.65%)
Oct 28, 2019 1.294 1.394 1.282 1.286 2,917,281 +0.00(+0.00%)
Oct 25, 2019 1.286 1.319 1.253 1.286 1,591,497 +0.00(+0.00%)
Oct 24, 2019 1.286 1.319 1.236 1.286 2,221,142 +0.01(+0.65%)
Oct 23, 2019 1.278 1.327 1.249 1.278 2,996,391 +0.01(+0.65%)
Oct 22, 2019 1.311 1.327 1.253 1.269 2,877,379 -0.04(-3.16%)
Oct 21, 2019 1.236 1.344 1.236 1.311 2,775,190 +0.07(+5.33%)
Oct 18, 2019 1.228 1.261 1.153 1.244 2,158,598 +0.01(+0.67%)
Oct 17, 2019 1.195 1.261 1.170 1.236 2,047,326 +0.04(+3.47%)
Oct 16, 2019 1.203 1.269 1.153 1.195 2,688,489 -0.02(-1.37%)
Oct 15, 2019 1.211 1.278 1.145 1.211 3,588,750 +0.03(+2.82%)
Oct 14, 2019 1.087 1.186 1.062 1.178 3,559,588 +0.09(+8.40%)
Oct 11, 2019 0.9790 1.095 0.9707 1.087 2,885,403 +0.12(+11.97%)
Oct 10, 2019 0.9790 1.012 0.9458 0.9707 2,091,995 -0.02(-2.50%)
Oct 09, 2019 1.045 1.054 0.9541 0.9956 2,510,470 -0.05(-4.76%)
Oct 08, 2019 1.037 1.062 0.9790 1.045 2,060,857 +0.00(+0.00%)
Oct 07, 2019 1.020 1.070 0.9707 1.045 1,735,823 +0.02(+2.44%)
Oct 04, 2019 0.9956 1.029 0.9624 1.020 1,529,665 +0.02(+2.50%)
Oct 03, 2019 0.9873 1.020 0.9292 0.9956 2,022,090 +0.02(+1.70%)
Oct 02, 2019 0.9458 1.037 0.9044 0.9790 2,826,165 +0.02(+2.61%)
Oct 01, 2019 1.062 1.079 0.9375 0.9541 3,317,578 -0.12(-10.85%)
Sep 30, 2019 1.153 1.170 1.054 1.070 2,603,175 -0.08(-7.19%)
Sep 27, 2019 1.236 1.253 1.120 1.153 2,774,032 -0.06(-4.79%)
Sep 26, 2019 1.128 1.319 1.103 1.211 6,989,258 +0.09(+8.15%)
Sep 25, 2019 1.153 1.203 1.103 1.120 2,312,743 -0.02(-2.17%)
Sep 24, 2019 1.037 1.211 1.037 1.145 4,048,097 +0.05(+4.55%)
Sep 23, 2019 1.012 1.103 0.9873 1.095 2,641,266 +0.10(+10.00%)
Sep 20, 2019 0.9790 0.9956 0.9292 0.9956 3,385,367 +0.02(+1.70%)
Sep 19, 2019 0.9707 1.037 0.9541 0.9790 4,459,272 +0.01(+0.85%)
Sep 18, 2019 0.8711 0.9831 0.8297 0.9707 5,287,704 +0.09(+10.38%)
Sep 17, 2019 0.8877 0.9126 0.8463 0.8794 3,198,755 +0.01(+0.95%)
Sep 16, 2019 0.9956 1.012 0.8545 0.8711 4,600,994 -0.12(-12.50%)
Sep 13, 2019 1.145 1.170 0.9666 0.9956 4,292,729 -0.15(-13.04%)
Sep 12, 2019 1.352 1.410 1.112 1.145 7,827,747 -0.26(-18.34%)
Sep 11, 2019 1.070 1.410 1.062 1.402 13,507,264 +0.34(+32.03%)
Sep 10, 2019 0.8711 1.070 0.8503 1.062 7,360,559 +0.21(+24.27%)
Sep 09, 2019 0.8380 0.8628 0.8297 0.8545 2,029,586 +0.02(+1.98%)
Sep 06, 2019 0.7401 0.8380 0.7401 0.8380 3,315,821 +0.09(+11.42%)
Sep 05, 2019 0.7305 0.7633 0.7135 0.7521 1,299,679 +0.01(+0.72%)
Sep 04, 2019 0.6969 0.7716 0.6969 0.7467 1,830,130 +0.06(+8.43%)
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.