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

American Axle & Manufacturing (NY: AXL )

7.690 -0.110 (-1.41%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 9, 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, 2021 8.840 8.950 8.720 8.870 845,180 +0.03(+0.34%)
Aug 30, 2021 9.200 9.200 8.820 8.840 743,021 -0.33(-3.60%)
Aug 27, 2021 8.630 9.170 8.610 9.170 1,096,096 +0.52(+6.01%)
Aug 26, 2021 8.800 8.850 8.570 8.650 545,478 -0.17(-1.93%)
Aug 25, 2021 8.780 8.880 8.670 8.820 590,399 +0.07(+0.80%)
Aug 24, 2021 8.600 8.850 8.580 8.750 986,817 +0.25(+2.94%)
Aug 23, 2021 8.470 8.550 8.310 8.500 881,979 +0.08(+0.95%)
Aug 20, 2021 8.400 8.500 8.280 8.420 1,027,019 -0.06(-0.71%)
Aug 19, 2021 8.560 8.615 8.330 8.480 1,471,353 -0.34(-3.85%)
Aug 18, 2021 9.030 9.150 8.810 8.820 1,510,439 -0.28(-3.08%)
Aug 17, 2021 9.210 9.263 9.005 9.100 1,744,906 -0.32(-3.40%)
Aug 16, 2021 9.230 9.470 9.035 9.420 1,196,485 +0.06(+0.64%)
Aug 13, 2021 9.340 9.450 9.190 9.360 784,818 -0.03(-0.32%)
Aug 12, 2021 9.550 9.560 9.255 9.390 772,751 -0.10(-1.05%)
Aug 11, 2021 9.310 9.500 9.120 9.490 829,013 +0.09(+0.96%)
Aug 10, 2021 9.180 9.460 9.060 9.400 851,074 +0.27(+2.96%)
Aug 09, 2021 9.160 9.270 9.000 9.130 862,682 -0.16(-1.72%)
Aug 06, 2021 9.520 9.580 9.240 9.290 966,884 -0.09(-0.96%)
Aug 05, 2021 9.190 9.470 9.190 9.380 924,487 +0.17(+1.85%)
Aug 04, 2021 9.760 9.840 9.170 9.210 1,704,763 -0.68(-6.88%)
Aug 03, 2021 9.850 10.00 9.560 9.890 1,648,453 +0.17(+1.75%)
Aug 02, 2021 9.890 10.25 9.690 9.720 1,493,500 +0.03(+0.31%)
Jul 30, 2021 9.700 10.59 9.520 9.690 2,701,130 -0.09(-0.92%)
Jul 29, 2021 9.540 9.885 9.510 9.780 1,641,913 +0.47(+5.05%)
Jul 28, 2021 9.420 9.560 9.120 9.310 936,505 +0.07(+0.76%)
Jul 27, 2021 9.210 9.300 8.990 9.240 1,376,426 -0.20(-2.12%)
Jul 26, 2021 9.435 9.580 9.315 9.440 527,747 +0.07(+0.75%)
Jul 23, 2021 9.395 9.395 9.060 9.370 876,370 +0.15(+1.63%)
Jul 22, 2021 9.570 9.580 9.110 9.220 1,044,847 -0.48(-4.95%)
Jul 21, 2021 9.600 9.860 9.590 9.700 947,596 +0.29(+3.08%)
Jul 20, 2021 9.200 9.565 9.080 9.410 1,143,888 +0.33(+3.63%)
Jul 19, 2021 8.800 9.200 8.800 9.080 1,253,374 -0.09(-0.98%)
Jul 16, 2021 9.390 9.490 9.070 9.170 1,162,247 -0.24(-2.55%)
Jul 15, 2021 9.340 9.590 9.270 9.410 1,006,140 -0.05(-0.53%)
Jul 14, 2021 9.790 9.960 9.450 9.460 1,206,183 -0.28(-2.87%)
Jul 13, 2021 10.26 10.35 9.720 9.740 1,825,581 -0.66(-6.35%)
Jul 12, 2021 10.26 10.54 10.14 10.40 1,038,804 +0.00(+0.00%)
Jul 09, 2021 10.34 10.52 10.26 10.40 694,985 +0.32(+3.17%)
Jul 08, 2021 10.07 10.47 9.900 10.08 1,888,507 -0.37(-3.54%)
Jul 07, 2021 10.65 10.67 10.10 10.45 1,756,684 -0.31(-2.88%)
Jul 06, 2021 11.04 11.06 10.58 10.76 1,113,838 -0.44(-3.93%)
Jul 02, 2021 11.44 11.50 11.15 11.20 978,944 -0.21(-1.84%)
Jul 01, 2021 10.76 11.44 10.69 11.41 2,330,100 +1.06(+10.24%)
Jun 30, 2021 10.30 10.45 10.13 10.35 977,561 +0.03(+0.29%)
Jun 29, 2021 10.38 10.46 10.26 10.32 780,516 -0.03(-0.29%)
Jun 28, 2021 10.90 10.93 10.25 10.35 2,179,403 -0.56(-5.13%)
Jun 25, 2021 11.16 11.26 10.89 10.91 3,814,547 -0.18(-1.62%)
Jun 24, 2021 11.19 11.32 11.07 11.09 1,020,984 +0.06(+0.54%)
Jun 23, 2021 10.94 11.13 10.80 11.03 906,390 +0.24(+2.22%)
Jun 22, 2021 10.71 10.80 10.50 10.79 1,159,074 +0.02(+0.19%)
Jun 21, 2021 10.66 10.87 10.58 10.77 1,338,805 +0.27(+2.57%)
Jun 18, 2021 10.71 10.83 10.29 10.50 3,324,426 -0.46(-4.20%)
Jun 17, 2021 11.68 11.72 10.76 10.96 1,535,769 -0.71(-6.08%)
Jun 16, 2021 11.71 11.75 11.41 11.67 1,000,314 -0.08(-0.68%)
Jun 15, 2021 11.59 11.76 11.50 11.75 1,080,675 +0.12(+1.03%)
Jun 14, 2021 12.07 12.11 11.58 11.63 1,363,485 -0.52(-4.28%)
Jun 11, 2021 12.01 12.15 11.91 12.15 831,141 +0.27(+2.27%)
Jun 10, 2021 12.35 12.42 11.88 11.88 949,109 -0.44(-3.57%)
Jun 09, 2021 12.54 12.57 12.29 12.32 718,268 -0.25(-1.99%)
Jun 08, 2021 12.40 12.61 12.21 12.57 690,079 +0.15(+1.21%)
Jun 07, 2021 12.38 12.47 12.22 12.42 771,130 +0.09(+0.73%)
Jun 04, 2021 12.88 12.89 12.19 12.33 1,560,122 -0.54(-4.20%)
Jun 03, 2021 11.98 13.05 11.83 12.87 3,663,442 +0.99(+8.33%)
Jun 02, 2021 11.98 11.99 11.64 11.88 1,060,232 -0.04(-0.34%)
Jun 01, 2021 11.39 11.98 11.26 11.92 1,723,435 +0.72(+6.43%)
May 28, 2021 11.44 11.44 11.03 11.20 762,023 -0.09(-0.80%)
May 27, 2021 11.09 11.53 10.95 11.29 1,690,532 +0.52(+4.83%)
May 26, 2021 10.53 10.81 10.45 10.77 945,145 +0.30(+2.87%)
May 25, 2021 11.00 11.08 10.48 10.47 1,276,338 -0.45(-4.12%)
May 24, 2021 11.24 11.24 10.92 10.92 916,591 -0.21(-1.89%)
May 21, 2021 10.72 11.19 10.72 11.13 1,037,582 +0.53(+5.00%)
May 20, 2021 10.75 10.79 10.48 10.60 819,382 -0.15(-1.40%)
May 19, 2021 10.48 10.75 10.33 10.75 1,062,374 +0.00(+0.00%)
May 18, 2021 10.92 11.11 10.75 10.75 1,425,250 -0.06(-0.56%)
May 17, 2021 10.61 10.87 10.48 10.81 988,732 +0.18(+1.69%)
May 14, 2021 10.32 10.63 10.23 10.63 826,570 +0.44(+4.32%)
May 13, 2021 10.12 10.29 9.900 10.19 1,127,035 +0.15(+1.49%)
May 12, 2021 10.30 10.46 9.995 10.04 1,363,333 -0.35(-3.37%)
May 11, 2021 10.01 10.44 9.910 10.39 1,483,446 +0.04(+0.39%)
May 10, 2021 10.64 11.19 10.32 10.35 3,130,255 -0.13(-1.24%)
May 07, 2021 9.910 10.48 9.840 10.48 1,829,061 +0.72(+7.38%)
May 06, 2021 9.690 9.840 9.470 9.760 949,206 +0.11(+1.14%)
May 05, 2021 9.580 9.860 9.420 9.650 1,196,576 +0.28(+2.99%)
May 04, 2021 9.550 9.550 9.190 9.370 1,112,598 -0.23(-2.40%)
May 03, 2021 9.360 9.660 9.360 9.600 1,679,998 +0.32(+3.45%)
Apr 30, 2021 9.670 9.825 9.095 9.280 2,717,100 -0.52(-5.31%)
Apr 29, 2021 10.26 10.39 9.680 9.800 1,885,182 -0.45(-4.39%)
Apr 28, 2021 10.17 10.31 10.01 10.25 1,230,445 +0.14(+1.38%)
Apr 27, 2021 9.860 10.18 9.780 10.11 1,377,047 +0.26(+2.64%)
Apr 26, 2021 9.900 10.07 9.805 9.850 1,339,234 +0.10(+1.03%)
Apr 23, 2021 9.150 9.870 9.070 9.750 2,345,400 +0.68(+7.50%)
Apr 22, 2021 9.270 9.330 9.060 9.070 1,387,889 -0.16(-1.73%)
Apr 21, 2021 8.900 9.245 8.650 9.230 1,156,600 +0.30(+3.36%)
Apr 20, 2021 9.230 9.270 8.780 8.930 1,810,893 -0.34(-3.67%)
Apr 19, 2021 9.470 9.500 9.110 9.270 2,278,610 -0.27(-2.83%)
Apr 16, 2021 9.500 9.590 9.410 9.540 847,400 +0.13(+1.38%)
Apr 15, 2021 9.490 9.490 9.100 9.410 1,566,615 +0.00(+0.00%)
Apr 14, 2021 9.230 9.600 9.220 9.410 1,386,999 +0.24(+2.62%)
Apr 13, 2021 9.380 9.450 8.990 9.170 1,594,857 -0.26(-2.76%)
Apr 12, 2021 9.640 9.670 9.300 9.430 1,156,095 -0.12(-1.26%)
Apr 09, 2021 9.500 9.660 9.405 9.550 1,427,900 +0.09(+0.95%)
Apr 08, 2021 9.490 9.530 9.080 9.460 1,691,610 -0.11(-1.15%)
Apr 07, 2021 9.750 9.830 9.470 9.570 1,367,924 -0.24(-2.45%)
Apr 06, 2021 9.820 10.17 9.760 9.810 1,240,174 -0.05(-0.51%)
Apr 05, 2021 9.950 9.970 9.700 9.860 1,230,718 +0.06(+0.61%)
Apr 01, 2021 9.840 9.890 9.320 9.800 1,615,700 +0.14(+1.45%)
Mar 31, 2021 9.780 9.915 9.610 9.660 1,088,728 -0.02(-0.21%)
Mar 30, 2021 9.230 9.750 9.160 9.680 1,523,202 +0.44(+4.76%)
Mar 29, 2021 9.550 9.860 9.220 9.240 1,532,725 -0.37(-3.85%)
Mar 26, 2021 9.670 9.750 9.380 9.610 2,079,000 +0.13(+1.37%)
Mar 25, 2021 8.990 9.600 8.750 9.480 3,339,853 +0.27(+2.93%)
Mar 24, 2021 10.30 10.41 9.180 9.210 4,289,528 -0.92(-9.08%)
Mar 23, 2021 10.46 10.60 10.00 10.13 1,672,367 -0.58(-5.42%)
Mar 22, 2021 11.36 11.47 10.46 10.71 2,094,198 -0.72(-6.30%)
Mar 19, 2021 11.40 11.50 11.14 11.43 3,975,600 +0.00(+0.00%)
Mar 18, 2021 11.93 12.09 11.33 11.43 1,131,670 -0.50(-4.19%)
Mar 17, 2021 11.42 11.96 11.34 11.93 1,153,533 +0.39(+3.38%)
Mar 16, 2021 12.33 12.43 11.52 11.54 1,712,725 -0.92(-7.38%)
Mar 15, 2021 12.46 12.62 12.31 12.46 2,126,714 -0.44(-3.41%)
Mar 12, 2021 11.96 12.92 11.96 12.90 2,488,500 +0.95(+7.95%)
Mar 11, 2021 11.72 12.02 11.64 11.95 1,493,551 +0.42(+3.64%)
Mar 10, 2021 11.59 11.85 11.38 11.53 1,295,972 +0.11(+0.96%)
Mar 09, 2021 11.38 11.67 11.28 11.42 1,459,005 +0.14(+1.24%)
Mar 08, 2021 10.40 11.42 10.30 11.28 3,132,125 +1.01(+9.83%)
Mar 05, 2021 9.870 10.28 9.355 10.27 1,914,300 +0.49(+5.01%)
Mar 04, 2021 10.44 10.65 9.500 9.780 2,588,059 -0.83(-7.82%)
Mar 03, 2021 10.60 10.95 10.60 10.61 1,086,623 +0.12(+1.14%)
Mar 02, 2021 10.40 10.70 10.30 10.49 2,050,200 +0.12(+1.16%)
Mar 01, 2021 9.960 10.41 9.770 10.37 1,932,480 +0.60(+6.14%)
Feb 26, 2021 9.900 10.01 9.470 9.770 1,732,300 -0.14(-1.41%)
Feb 25, 2021 9.830 10.13 9.600 9.910 2,276,330 +0.20(+2.06%)
Feb 24, 2021 9.520 9.760 9.400 9.710 1,477,158 +0.29(+3.08%)
Feb 23, 2021 9.200 9.530 8.890 9.420 1,705,120 +0.02(+0.21%)
Feb 22, 2021 9.250 9.640 9.240 9.400 2,254,303 +0.08(+0.86%)
Feb 19, 2021 9.240 9.550 9.200 9.320 1,817,400 +0.28(+3.10%)
Feb 18, 2021 9.280 9.410 8.980 9.040 1,840,030 -0.32(-3.42%)
Feb 17, 2021 9.750 9.750 9.260 9.360 1,892,782 -0.41(-4.20%)
Feb 16, 2021 10.09 10.16 9.310 9.770 2,505,956 -0.05(-0.51%)
Feb 12, 2021 10.37 10.73 9.600 9.820 3,993,600 -0.74(-7.01%)
Feb 11, 2021 10.47 10.69 10.19 10.56 1,571,809 +0.13(+1.25%)
Feb 10, 2021 10.82 10.85 10.32 10.43 1,635,543 -0.29(-2.71%)
Feb 09, 2021 10.96 11.06 10.56 10.72 1,410,698 -0.31(-2.81%)
Feb 08, 2021 10.41 11.03 10.41 11.03 2,102,091 +0.69(+6.67%)
Feb 05, 2021 9.830 10.35 9.820 10.34 2,238,600 +0.59(+6.05%)
Feb 04, 2021 9.370 9.760 9.250 9.750 2,281,636 +0.47(+5.06%)
Feb 03, 2021 9.080 9.290 8.980 9.280 1,927,038 +0.24(+2.65%)
Feb 02, 2021 9.050 9.180 8.910 9.040 1,448,268 +0.11(+1.23%)
Feb 01, 2021 8.950 8.970 8.340 8.930 2,457,706 +0.12(+1.36%)
Jan 29, 2021 8.960 9.395 8.700 8.810 1,899,700 -0.21(-2.33%)
Jan 28, 2021 9.510 9.620 8.850 9.020 2,318,525 -0.46(-4.85%)
Jan 27, 2021 8.870 9.620 8.650 9.480 3,752,634 +0.51(+5.69%)
Jan 26, 2021 9.240 9.250 8.945 8.970 1,297,924 -0.14(-1.54%)
Jan 25, 2021 9.700 9.740 8.930 9.110 2,005,402 -0.57(-5.89%)
Jan 22, 2021 9.440 9.710 9.300 9.680 1,907,600 +0.21(+2.22%)
Jan 21, 2021 9.450 9.580 9.130 9.470 1,814,013 +0.06(+0.64%)
Jan 20, 2021 9.160 9.440 9.110 9.410 1,570,340 +0.31(+3.41%)
Jan 19, 2021 8.950 9.160 8.600 9.100 2,185,392 +0.36(+4.12%)
Jan 15, 2021 8.880 9.075 8.680 8.740 2,514,600 -0.31(-3.43%)
Jan 14, 2021 8.950 9.200 8.640 9.050 2,146,664 +0.21(+2.38%)
Jan 13, 2021 9.310 9.420 8.820 8.840 1,660,375 -0.45(-4.84%)
Jan 12, 2021 9.000 9.410 8.854 9.290 1,780,951 +0.31(+3.45%)
Jan 11, 2021 9.260 9.260 8.880 8.980 2,168,872 -0.28(-3.02%)
Jan 08, 2021 9.840 9.900 9.080 9.260 2,469,400 -0.50(-5.12%)
Jan 07, 2021 8.920 9.890 8.860 9.760 4,565,153 +1.09(+12.57%)
Jan 06, 2021 8.410 8.770 8.390 8.670 2,797,809 +0.44(+5.35%)
Jan 05, 2021 8.100 8.300 8.040 8.230 1,173,838 +0.11(+1.35%)
Jan 04, 2021 8.430 8.490 7.860 8.120 2,828,518 -0.22(-2.64%)
Dec 31, 2020 8.340 8.340 8.340 885,667 -0.13(-1.53%)
Dec 30, 2020 8.320 8.570 8.290 8.470 885,667 +0.17(+2.05%)
Dec 29, 2020 8.500 8.590 8.250 8.300 1,235,281 -0.11(-1.31%)
Dec 28, 2020 8.360 8.680 8.250 8.410 1,481,102 +0.18(+2.19%)
Dec 24, 2020 8.450 8.450 8.028 8.230 969,100 -0.10(-1.20%)
Dec 23, 2020 8.370 8.600 8.300 8.330 2,150,608 +0.19(+2.33%)
Dec 22, 2020 7.740 8.330 7.700 8.140 4,425,886 +0.41(+5.30%)
Dec 21, 2020 7.360 7.765 7.280 7.730 1,646,444 +0.21(+2.79%)
Dec 18, 2020 7.840 7.870 7.380 7.520 3,236,300 -0.26(-3.34%)
Dec 17, 2020 7.950 7.985 7.750 7.780 1,348,284 -0.33(-4.07%)
Dec 16, 2020 8.140 8.260 8.030 8.110 1,005,795 +0.07(+0.87%)
Dec 15, 2020 7.970 8.110 7.790 8.040 1,289,321 +0.18(+2.29%)
Dec 14, 2020 8.030 8.050 7.720 7.860 1,440,321 +0.00(+0.00%)
Dec 11, 2020 8.030 8.110 7.815 7.860 1,707,100 -0.29(-3.56%)
Dec 10, 2020 8.150 8.270 8.000 8.150 1,354,491 -0.14(-1.69%)
Dec 09, 2020 8.340 8.615 8.170 8.290 1,075,552 +0.05(+0.61%)
Dec 08, 2020 8.130 8.270 8.130 8.240 1,530,177 +0.00(+0.00%)
Dec 07, 2020 8.410 8.425 8.120 8.240 1,034,196 -0.17(-2.02%)
Dec 04, 2020 7.890 8.430 7.890 8.410 1,814,600 +0.60(+7.68%)
Dec 03, 2020 7.900 7.990 7.740 7.810 1,215,074 -0.10(-1.26%)
Dec 02, 2020 7.570 7.930 7.550 7.910 1,360,423 +0.23(+2.99%)
Dec 01, 2020 8.100 8.150 7.660 7.680 2,652,355 -0.28(-3.52%)
Nov 30, 2020 8.180 8.350 7.910 7.960 1,643,909 -0.32(-3.86%)
Nov 27, 2020 8.140 8.290 8.040 8.280 567,400 +0.04(+0.49%)
Nov 25, 2020 8.550 8.580 8.100 8.240 1,555,700 -0.46(-5.29%)
Nov 24, 2020 8.470 8.860 8.380 8.700 2,283,093 +0.43(+5.20%)
Nov 23, 2020 8.090 8.360 8.090 8.270 1,291,118 +0.28(+3.50%)
Nov 20, 2020 8.010 8.110 7.850 7.990 1,700,300 -0.08(-0.99%)
Nov 19, 2020 8.210 8.210 8.000 8.070 2,014,065 -0.10(-1.22%)
Nov 18, 2020 8.270 8.480 8.170 8.170 1,487,611 -0.03(-0.37%)
Nov 17, 2020 7.970 8.340 7.890 8.200 1,550,794 +0.09(+1.11%)
Nov 16, 2020 8.000 8.220 7.850 8.110 1,835,197 +0.42(+5.46%)
Nov 13, 2020 7.530 7.710 7.470 7.690 1,158,000 +0.29(+3.92%)
Nov 12, 2020 7.550 7.680 7.240 7.400 1,965,975 -0.29(-3.77%)
Nov 11, 2020 7.910 7.910 7.530 7.690 1,050,884 -0.12(-1.54%)
Nov 10, 2020 7.720 7.880 7.606 7.810 1,923,230 +0.22(+2.90%)
Nov 09, 2020 7.850 8.390 7.550 7.590 3,686,793 +0.24(+3.27%)
Nov 06, 2020 7.220 7.390 7.110 7.350 2,132,600 +0.18(+2.51%)
Nov 05, 2020 6.900 7.250 6.900 7.170 1,811,667 +0.38(+5.60%)
Nov 04, 2020 7.000 7.090 6.760 6.790 2,453,345 -0.42(-5.83%)
Nov 03, 2020 7.100 7.360 7.070 7.210 1,875,316 +0.30(+4.34%)
Nov 02, 2020 6.840 7.180 6.750 6.910 1,961,284 +0.19(+2.83%)
Oct 30, 2020 6.980 6.990 6.410 6.720 2,187,700 +0.09(+1.36%)
Oct 29, 2020 6.430 6.660 6.330 6.630 2,211,753 +0.14(+2.16%)
Oct 28, 2020 6.480 6.700 6.470 6.490 1,307,037 -0.30(-4.42%)
Oct 27, 2020 7.100 7.146 6.780 6.790 2,028,970 -0.40(-5.56%)
Oct 26, 2020 7.140 7.280 7.060 7.190 1,738,552 -0.17(-2.31%)
Oct 23, 2020 7.450 7.740 7.300 7.360 2,041,200 -0.03(-0.41%)
Oct 22, 2020 6.990 7.410 6.950 7.390 2,623,533 +0.59(+8.68%)
Oct 21, 2020 6.680 6.970 6.640 6.800 1,689,473 +0.13(+1.95%)
Oct 20, 2020 6.760 6.960 6.660 6.670 2,268,590 +0.01(+0.15%)
Oct 19, 2020 6.820 6.820 6.620 6.660 1,243,305 -0.11(-1.62%)
Oct 16, 2020 6.920 7.060 6.760 6.770 1,209,300 -0.11(-1.60%)
Oct 15, 2020 6.590 6.940 6.590 6.880 1,548,872 +0.08(+1.18%)
Oct 14, 2020 6.950 7.010 6.790 6.800 981,758 -0.08(-1.16%)
Oct 13, 2020 6.810 6.970 6.640 6.880 1,465,494 -0.03(-0.43%)
Oct 12, 2020 6.830 7.060 6.830 6.910 1,134,485 +0.06(+0.88%)
Oct 09, 2020 6.900 6.950 6.755 6.850 1,423,600 +0.05(+0.74%)
Oct 08, 2020 6.680 6.930 6.620 6.800 2,329,344 +0.21(+3.19%)
Oct 07, 2020 6.320 6.630 6.250 6.590 1,993,604 +0.41(+6.63%)
Oct 06, 2020 6.480 6.550 6.150 6.180 2,225,742 -0.20(-3.13%)
Oct 05, 2020 6.420 6.500 6.230 6.380 2,242,710 +0.10(+1.59%)
Oct 02, 2020 5.750 6.295 5.730 6.280 1,937,300 +0.21(+3.46%)
Oct 01, 2020 5.850 6.090 5.660 6.070 2,318,539 +0.30(+5.20%)
Sep 30, 2020 5.580 5.910 5.550 5.770 1,980,425 +0.19(+3.41%)
Sep 29, 2020 5.590 5.620 5.370 5.580 2,041,493 -0.02(-0.36%)
Sep 28, 2020 5.170 5.690 5.150 5.600 2,869,918 +0.56(+11.11%)
Sep 25, 2020 5.030 5.195 4.980 5.040 1,705,600 -0.07(-1.37%)
Sep 24, 2020 5.030 5.315 4.820 5.110 2,617,536 +0.01(+0.20%)
Sep 23, 2020 5.410 5.500 5.100 5.100 2,212,283 -0.31(-5.73%)
Sep 22, 2020 5.410 5.530 5.310 5.410 2,111,351 +0.02(+0.37%)
Sep 21, 2020 5.560 5.700 5.330 5.390 3,401,957 -0.45(-7.71%)
Sep 18, 2020 6.270 6.270 5.750 5.840 6,991,400 -0.43(-6.86%)
Sep 17, 2020 6.510 6.630 6.250 6.270 3,210,012 -0.46(-6.84%)
Sep 16, 2020 7.680 7.680 6.600 6.730 7,118,223 -1.01(-13.05%)
Sep 15, 2020 7.890 7.990 7.710 7.740 623,984 -0.05(-0.64%)
Sep 14, 2020 7.520 7.825 7.457 7.790 699,188 +0.30(+4.01%)
Sep 11, 2020 7.430 7.620 7.320 7.490 874,100 +0.07(+0.94%)
Sep 10, 2020 7.890 7.975 7.410 7.420 953,065 -0.37(-4.75%)
Sep 09, 2020 7.820 7.930 7.580 7.790 1,005,025 +0.04(+0.52%)
Sep 08, 2020 7.950 7.990 7.740 7.750 1,142,695 -0.31(-3.85%)
Sep 04, 2020 8.340 8.355 7.930 8.060 1,416,600 -0.07(-0.86%)
Sep 03, 2020 8.500 8.530 7.950 8.130 1,568,337 -0.38(-4.47%)
Sep 02, 2020 8.000 8.530 8.000 8.510 1,932,269 +0.53(+6.64%)
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.