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 )

7.620 -0.090 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 28, 2008 2.530 2.970 2.400 2.520 913,025 +0.00(+0.00%)
Nov 26, 2008 2.120 3.100 2.120 2.520 1,533,815 +0.30(+13.51%)
Nov 25, 2008 1.890 2.540 1.890 2.220 1,828,454 +0.29(+15.03%)
Nov 24, 2008 1.550 2.030 1.510 1.930 2,488,292 +0.53(+37.86%)
Nov 21, 2008 1.100 1.400 1.100 1.400 1,065,140 +0.33(+30.84%)
Nov 20, 2008 1.010 1.810 0.9500 1.070 2,014,197 +0.04(+3.88%)
Nov 19, 2008 1.350 1.370 1.010 1.030 811,263 -0.33(-24.26%)
Nov 18, 2008 1.580 1.580 1.250 1.360 629,900 -0.13(-8.72%)
Nov 17, 2008 1.500 1.580 1.445 1.490 796,114 -0.01(-0.67%)
Nov 14, 2008 2.000 2.000 1.460 1.500 2,795,965 -0.51(-25.37%)
Nov 13, 2008 1.480 2.010 1.430 2.010 802,500 +0.57(+39.58%)
Nov 12, 2008 1.720 1.910 1.410 1.440 1,063,577 -0.32(-18.18%)
Nov 11, 2008 2.000 2.000 1.670 1.760 1,260,229 -0.17(-8.81%)
Nov 10, 2008 2.110 2.270 1.900 1.930 737,546 -0.22(-10.23%)
Nov 07, 2008 2.380 2.490 1.910 2.150 1,621,425 -0.19(-8.12%)
Nov 06, 2008 2.570 2.672 2.290 2.340 840,400 -0.26(-10.00%)
Nov 05, 2008 3.100 3.250 2.510 2.600 1,771,871 -0.55(-17.46%)
Nov 04, 2008 2.910 3.150 2.840 3.150 938,378 +0.34(+12.10%)
Nov 03, 2008 3.580 3.740 2.730 2.810 1,684,608 -0.78(-21.73%)
Oct 31, 2008 2.530 3.600 2.530 3.590 2,389,868 +1.06(+41.90%)
Oct 30, 2008 2.460 2.890 2.351 2.530 1,347,060 +0.04(+1.61%)
Oct 29, 2008 2.050 2.660 2.030 2.490 1,247,623 +0.42(+20.29%)
Oct 28, 2008 2.150 2.300 1.830 2.070 1,233,177 -0.02(-0.96%)
Oct 27, 2008 1.960 2.220 1.850 2.090 910,381 +0.13(+6.63%)
Oct 24, 2008 1.590 1.960 1.570 1.960 1,028,654 +0.20(+11.36%)
Oct 23, 2008 1.980 2.020 1.680 1.760 1,861,917 -0.18(-9.28%)
Oct 22, 2008 2.140 2.140 1.900 1.940 1,100,775 -0.21(-9.77%)
Oct 21, 2008 1.860 2.230 1.800 2.150 1,715,265 +0.15(+7.50%)
Oct 20, 2008 1.860 2.040 1.620 2.000 1,218,980 +0.22(+12.36%)
Oct 17, 2008 1.720 1.840 1.550 1.780 2,008,096 +0.15(+9.20%)
Oct 16, 2008 1.950 2.220 1.500 1.630 4,371,092 -0.12(-6.86%)
Oct 15, 2008 2.260 2.390 1.740 1.750 1,893,503 -0.64(-26.78%)
Oct 14, 2008 3.150 3.210 2.250 2.390 1,580,000 -0.60(-20.07%)
Oct 13, 2008 4.090 4.250 2.610 2.990 2,395,833 -0.82(-21.52%)
Oct 10, 2008 3.270 3.810 2.940 3.810 1,806,245 +0.35(+10.12%)
Oct 09, 2008 4.120 4.400 3.050 3.460 2,245,435 -0.35(-9.19%)
Oct 08, 2008 3.870 4.330 3.800 3.810 1,107,806 -0.21(-5.22%)
Oct 07, 2008 4.490 4.590 4.000 4.020 638,981 -0.37(-8.43%)
Oct 06, 2008 4.500 4.690 4.230 4.390 1,265,772 -0.29(-6.20%)
Oct 03, 2008 5.140 5.480 4.570 4.680 0 -0.34(-6.77%)
Oct 02, 2008 5.320 5.550 4.960 5.020 860,508 -0.36(-6.69%)
Oct 01, 2008 5.380 5.470 5.080 5.380 844,228 +0.02(+0.37%)
Sep 30, 2008 5.800 5.820 5.160 5.360 1,628,067 -0.29(-5.13%)
Sep 29, 2008 6.190 6.280 5.320 5.650 1,830,111 -0.67(-10.60%)
Sep 26, 2008 6.240 6.500 6.100 6.320 0 -0.03(-0.47%)
Sep 25, 2008 6.500 6.680 6.250 6.350 2,255,887 -0.07(-1.09%)
Sep 24, 2008 7.050 7.050 6.370 6.420 969,323 -0.54(-7.76%)
Sep 23, 2008 7.520 7.880 6.750 6.960 1,140,253 -0.56(-7.45%)
Sep 22, 2008 7.610 7.740 7.140 7.520 1,680,676 -0.22(-2.84%)
Sep 19, 2008 8.360 8.380 7.200 7.740 0 +0.23(+3.06%)
Sep 18, 2008 7.410 7.780 6.510 7.510 3,231,325 +0.33(+4.60%)
Sep 17, 2008 6.860 7.180 6.110 7.180 2,101,218 +0.21(+3.01%)
Sep 16, 2008 6.600 7.150 6.600 6.970 2,092,101 +0.40(+6.09%)
Sep 15, 2008 6.530 7.160 6.350 6.570 1,637,149 -0.67(-9.25%)
Sep 12, 2008 6.730 7.590 6.540 7.240 2,095,394 +0.27(+3.87%)
Sep 11, 2008 6.310 7.240 6.260 6.970 2,037,987 +0.37(+5.61%)
Sep 10, 2008 6.300 7.130 5.980 6.600 2,698,126 +0.35(+5.60%)
Sep 09, 2008 6.200 6.960 6.200 6.250 2,235,094 -0.06(-0.95%)
Sep 08, 2008 6.290 6.330 5.750 6.310 1,480,532 +0.36(+6.05%)
Sep 05, 2008 5.680 6.100 5.590 5.950 0 +0.21(+3.66%)
Sep 04, 2008 5.370 5.740 5.300 5.740 1,638,553 +0.25(+4.55%)
Sep 03, 2008 5.010 5.510 4.920 5.490 1,930,979 +0.37(+7.23%)
Sep 02, 2008 4.980 5.450 4.980 5.120 1,515,607 +0.26(+5.35%)
Aug 29, 2008 5.130 5.130 4.750 4.860 1,135,561 -0.24(-4.71%)
Aug 28, 2008 5.040 5.170 4.970 5.100 948,614 +0.12(+2.41%)
Aug 27, 2008 5.020 5.020 4.100 4.980 1,720,896 -0.10(-1.97%)
Aug 26, 2008 5.090 5.250 4.970 5.080 846,739 -0.08(-1.55%)
Aug 25, 2008 5.460 5.460 5.010 5.160 1,139,791 -0.23(-4.27%)
Aug 22, 2008 5.490 5.520 5.150 5.390 1,156,428 +0.07(+1.32%)
Aug 21, 2008 5.530 5.570 5.250 5.320 852,013 -0.34(-6.01%)
Aug 20, 2008 5.500 5.800 5.400 5.660 1,125,669 +0.09(+1.62%)
Aug 19, 2008 5.900 5.980 5.550 5.570 1,169,047 -0.37(-6.23%)
Aug 18, 2008 6.380 6.380 5.900 5.940 1,120,930 -0.33(-5.26%)
Aug 15, 2008 6.380 6.580 6.140 6.270 0 +0.02(+0.32%)
Aug 14, 2008 5.740 6.450 5.680 6.250 1,447,490 +0.48(+8.32%)
Aug 13, 2008 6.210 6.210 5.600 5.770 2,237,802 -0.36(-5.87%)
Aug 12, 2008 6.570 6.590 6.010 6.130 2,346,885 -0.46(-6.98%)
Aug 11, 2008 5.760 7.050 5.690 6.590 2,709,349 +0.88(+15.41%)
Aug 08, 2008 5.500 6.090 5.160 5.710 4,135,162 +0.05(+0.88%)
Aug 07, 2008 6.170 6.450 5.570 5.660 2,068,770 -0.73(-11.42%)
Aug 06, 2008 5.950 6.410 5.610 6.390 2,892,794 +0.38(+6.32%)
Aug 05, 2008 5.680 6.090 5.500 6.010 2,045,521 +0.46(+8.29%)
Aug 04, 2008 5.780 5.780 5.470 5.550 2,024,918 -0.22(-3.81%)
Aug 01, 2008 5.910 5.980 5.450 5.770 2,119,171 -0.11(-1.87%)
Jul 31, 2008 5.670 6.070 5.580 5.880 2,351,888 +0.09(+1.55%)
Jul 30, 2008 6.190 6.450 5.665 5.790 2,336,889 -0.12(-2.03%)
Jul 29, 2008 5.910 5.970 5.140 5.910 3,657,548 +0.53(+9.85%)
Jul 28, 2008 6.320 6.320 5.150 5.380 6,021,076 -1.13(-17.36%)
Jul 25, 2008 5.940 7.070 5.750 6.510 4,268,134 +0.09(+1.40%)
Jul 24, 2008 7.620 7.720 6.240 6.420 3,364,927 -1.30(-16.84%)
Jul 23, 2008 7.210 8.730 7.140 7.720 4,198,808 +0.28(+3.76%)
Jul 22, 2008 7.175 7.570 6.500 7.440 1,969,405 +0.27(+3.77%)
Jul 21, 2008 6.950 7.370 6.686 7.170 1,528,740 +0.22(+3.17%)
Jul 18, 2008 7.180 7.500 5.100 6.950 1,724,694 -0.18(-2.52%)
Jul 17, 2008 6.660 7.190 6.380 7.130 2,978,065 +0.59(+9.02%)
Jul 16, 2008 5.750 6.600 5.470 6.540 3,333,079 +0.74(+12.76%)
Jul 15, 2008 5.950 6.180 5.330 5.800 4,085,641 -0.21(-3.49%)
Jul 14, 2008 6.730 6.730 5.830 6.010 1,547,354 -0.47(-7.25%)
Jul 11, 2008 6.270 6.910 5.900 6.480 2,635,718 +0.20(+3.18%)
Jul 10, 2008 7.040 7.040 6.180 6.280 2,921,694 -0.60(-8.72%)
Jul 09, 2008 8.260 8.310 6.790 6.880 3,562,588 -1.39(-16.81%)
Jul 08, 2008 7.000 8.300 6.940 8.270 2,671,456 +1.29(+18.48%)
Jul 07, 2008 7.510 7.850 6.510 6.980 3,735,629 -0.54(-7.18%)
Jul 04, 2008 7.610 7.610 7.090 7.520 1,520,099 +0.00(+0.00%)
Jul 03, 2008 7.610 7.610 7.090 7.520 1,520,099 -0.08(-1.05%)
Jul 02, 2008 8.660 8.760 7.520 7.600 4,524,058 -1.14(-13.04%)
Jul 01, 2008 7.850 9.330 7.740 8.740 6,575,547 +0.75(+9.39%)
Jun 30, 2008 8.450 8.450 7.990 7.990 1,595,514 -0.44(-5.22%)
Jun 27, 2008 8.520 9.010 8.420 8.430 3,482,319 -0.17(-1.98%)
Jun 26, 2008 9.530 9.730 8.470 8.600 3,616,090 -1.48(-14.68%)
Jun 25, 2008 9.510 10.76 9.510 10.08 4,550,262 +0.42(+4.35%)
Jun 24, 2008 10.31 10.37 9.490 9.660 4,410,603 -0.78(-7.47%)
Jun 23, 2008 11.05 11.10 10.37 10.44 1,195,229 -0.59(-5.35%)
Jun 20, 2008 11.42 11.46 10.82 11.03 2,612,633 -0.46(-4.00%)
Jun 19, 2008 12.00 12.00 10.87 11.49 4,618,238 -0.30(-2.54%)
Jun 18, 2008 12.89 12.89 11.74 11.79 3,130,001 -1.13(-8.75%)
Jun 17, 2008 13.87 13.94 12.82 12.92 2,228,809 -0.92(-6.65%)
Jun 16, 2008 13.92 14.09 13.45 13.84 1,020,626 -0.16(-1.14%)
Jun 13, 2008 14.23 14.40 13.75 14.00 1,057,579 -0.12(-0.85%)
Jun 12, 2008 13.97 14.26 13.71 14.12 2,635,864 +0.42(+3.07%)
Jun 11, 2008 14.71 14.87 13.64 13.70 2,876,652 -1.05(-7.12%)
Jun 10, 2008 14.75 15.20 14.57 14.75 3,008,776 -0.46(-3.02%)
Jun 09, 2008 15.42 15.81 15.14 15.21 2,580,259 -0.38(-2.44%)
Jun 06, 2008 15.90 16.13 15.53 15.59 2,557,923 -0.47(-2.93%)
Jun 05, 2008 16.31 16.40 15.76 16.06 2,342,320 -0.33(-2.01%)
Jun 04, 2008 16.34 17.09 16.21 16.39 2,811,145 +0.02(+0.12%)
Jun 03, 2008 18.02 18.02 16.16 16.37 5,395,714 -1.54(-8.60%)
Jun 02, 2008 18.45 18.50 17.78 17.91 1,644,339 -0.68(-3.66%)
May 30, 2008 19.62 19.66 18.37 18.59 2,464,668 -0.39(-2.05%)
May 29, 2008 18.78 19.47 18.40 18.98 4,044,763 +1.06(+5.92%)
May 28, 2008 18.66 19.28 17.85 17.92 3,524,665 -1.11(-5.83%)
May 27, 2008 19.43 20.49 18.51 19.03 3,656,212 +0.59(+3.20%)
May 26, 2008 20.00 20.00 18.29 18.44 0 +0.00(+0.00%)
May 23, 2008 20.00 20.00 18.29 18.44 1,625,279 -0.81(-4.21%)
May 22, 2008 19.50 19.80 18.95 19.25 1,432,363 -0.45(-2.28%)
May 21, 2008 19.83 20.44 18.86 19.70 2,502,104 -0.12(-0.61%)
May 20, 2008 21.23 21.23 19.62 19.82 1,923,073 -1.60(-7.47%)
May 19, 2008 23.12 25.00 20.65 21.42 3,214,324 -1.13(-5.01%)
May 16, 2008 22.70 22.75 21.85 22.55 877,532 -0.02(-0.09%)
May 15, 2008 21.64 22.68 21.27 22.57 770,290 +0.89(+4.11%)
May 14, 2008 21.52 21.99 21.44 21.68 740,220 +0.16(+0.74%)
May 13, 2008 21.65 21.80 21.15 21.52 866,081 +0.14(+0.65%)
May 12, 2008 21.69 21.75 21.02 21.38 617,392 -0.13(-0.60%)
May 09, 2008 21.29 21.73 21.10 21.51 370,214 -0.29(-1.33%)
May 08, 2008 21.59 22.06 20.64 21.80 2,073,834 +0.44(+2.06%)
May 07, 2008 21.97 22.40 21.29 21.36 698,642 -0.47(-2.15%)
May 06, 2008 21.36 21.88 20.99 21.83 1,310,709 +0.02(+0.09%)
May 05, 2008 22.37 22.37 21.39 21.81 1,101,752 -0.38(-1.71%)
May 02, 2008 22.98 23.10 22.15 22.19 1,535,713 -0.52(-2.29%)
May 01, 2008 20.14 23.21 20.14 22.71 3,153,000 +2.57(+12.76%)
Apr 30, 2008 21.26 21.45 20.11 20.14 846,346 -1.07(-5.04%)
Apr 29, 2008 20.69 21.55 20.69 21.21 746,397 +0.53(+2.56%)
Apr 28, 2008 20.71 21.09 19.75 20.68 1,653,347 -0.28(-1.34%)
Apr 25, 2008 20.04 21.50 20.04 20.96 1,979,406 -0.87(-3.99%)
Apr 24, 2008 21.52 21.99 21.00 21.83 1,399,297 +0.42(+1.96%)
Apr 23, 2008 21.70 22.03 21.06 21.41 531,987 -0.20(-0.93%)
Apr 22, 2008 22.21 22.39 21.46 21.61 830,504 -0.73(-3.27%)
Apr 21, 2008 22.47 22.75 21.93 22.34 1,096,055 -0.41(-1.80%)
Apr 18, 2008 22.52 23.00 22.39 22.75 957,787 +0.61(+2.76%)
Apr 17, 2008 21.75 22.18 21.09 22.14 702,059 +0.26(+1.19%)
Apr 16, 2008 20.60 21.88 20.58 21.88 635,972 +1.52(+7.47%)
Apr 15, 2008 20.82 20.82 20.16 20.36 1,014,146 -0.51(-2.44%)
Apr 14, 2008 22.79 22.79 20.46 20.87 965,871 -0.34(-1.60%)
Apr 11, 2008 21.90 22.12 21.08 21.21 732,203 -0.96(-4.33%)
Apr 10, 2008 21.13 22.57 21.05 22.17 1,045,650 +1.20(+5.72%)
Apr 09, 2008 22.00 22.20 20.81 20.97 818,370 -0.93(-4.25%)
Apr 08, 2008 20.54 22.21 20.43 21.90 1,191,050 +1.14(+5.49%)
Apr 07, 2008 21.25 21.45 20.68 20.76 527,900 -0.44(-2.08%)
Apr 04, 2008 20.35 21.52 20.17 21.20 989,844 +0.71(+3.47%)
Apr 03, 2008 20.50 20.56 19.97 20.49 795,900 -0.23(-1.11%)
Apr 02, 2008 20.55 21.07 20.26 20.72 1,248,276 +0.35(+1.72%)
Apr 01, 2008 20.70 20.93 20.12 20.37 1,443,700 -0.13(-0.63%)
Mar 31, 2008 20.70 21.04 20.29 20.50 935,327 -0.14(-0.68%)
Mar 28, 2008 20.75 21.32 20.60 20.64 868,225 -0.39(-1.85%)
Mar 27, 2008 22.64 22.64 20.91 21.03 1,105,320 -1.41(-6.28%)
Mar 26, 2008 22.75 22.96 22.08 22.44 837,600 -0.41(-1.79%)
Mar 25, 2008 22.68 23.09 22.44 22.85 998,300 +0.07(+0.31%)
Mar 24, 2008 22.85 23.36 22.01 22.78 1,345,659 +0.03(+0.13%)
Mar 21, 2008 21.25 22.91 20.95 22.75 2,310,264 +0.00(+0.00%)
Mar 20, 2008 21.25 22.91 20.95 22.75 2,310,264 +1.80(+8.59%)
Mar 19, 2008 22.16 22.80 20.95 20.95 963,410 -1.16(-5.25%)
Mar 18, 2008 21.28 22.24 20.62 22.11 1,362,119 +1.28(+6.14%)
Mar 17, 2008 20.81 22.05 20.57 20.83 2,192,077 -0.54(-2.53%)
Mar 14, 2008 22.75 22.90 21.01 21.37 1,969,267 -1.17(-5.19%)
Mar 13, 2008 21.88 22.62 20.90 22.54 2,110,875 +0.43(+1.94%)
Mar 12, 2008 22.75 23.26 22.08 22.11 1,232,500 -0.55(-2.43%)
Mar 11, 2008 21.65 22.84 21.37 22.66 1,557,898 +1.65(+7.85%)
Mar 10, 2008 22.28 22.28 20.83 21.01 1,551,328 -1.27(-5.70%)
Mar 07, 2008 20.12 22.40 20.10 22.28 2,252,910 +2.13(+10.57%)
Mar 06, 2008 20.98 21.13 20.15 20.15 632,300 -0.99(-4.68%)
Mar 05, 2008 21.48 21.89 20.83 21.14 1,370,500 -0.47(-2.17%)
Mar 04, 2008 19.51 21.69 19.32 21.61 1,635,350 +1.85(+9.36%)
Mar 03, 2008 19.65 20.06 18.75 19.76 1,014,391 +0.08(+0.41%)
Feb 29, 2008 21.00 21.08 19.58 19.68 1,594,976 -1.69(-7.91%)
Feb 28, 2008 21.81 21.90 21.24 21.37 1,278,265 -0.53(-2.42%)
Feb 27, 2008 22.84 22.91 21.88 21.90 858,850 -1.04(-4.53%)
Feb 26, 2008 22.89 23.50 22.71 22.94 1,230,700 -0.03(-0.13%)
Feb 25, 2008 22.00 23.00 21.73 22.97 1,199,800 +0.93(+4.22%)
Feb 22, 2008 21.26 22.30 20.92 22.04 1,097,133 +0.89(+4.21%)
Feb 21, 2008 21.34 21.90 20.81 21.15 955,500 -0.04(-0.19%)
Feb 20, 2008 21.32 21.42 20.75 21.19 531,808 -0.25(-1.17%)
Feb 19, 2008 21.17 21.71 21.04 21.44 771,022 +0.34(+1.61%)
Feb 18, 2008 20.25 21.15 20.15 21.10 0 +0.00(+0.00%)
Feb 15, 2008 20.25 21.15 20.15 21.10 575,745 +0.70(+3.43%)
Feb 14, 2008 20.84 21.22 20.09 20.40 556,000 -0.59(-2.81%)
Feb 13, 2008 20.87 21.37 20.62 20.99 592,900 +0.28(+1.35%)
Feb 12, 2008 20.90 21.20 20.57 20.71 650,700 -0.18(-0.86%)
Feb 11, 2008 20.53 21.12 20.01 20.89 835,500 +0.41(+2.00%)
Feb 08, 2008 21.05 21.05 20.38 20.48 850,700 -0.58(-2.75%)
Feb 07, 2008 20.48 21.07 20.20 21.06 1,527,400 +0.55(+2.68%)
Feb 06, 2008 21.11 21.11 20.13 20.51 1,002,600 -0.47(-2.24%)
Feb 05, 2008 20.81 22.29 20.60 20.98 1,553,764 -0.29(-1.36%)
Feb 04, 2008 22.93 23.06 20.84 21.27 1,694,275 -1.81(-7.84%)
Feb 01, 2008 22.75 23.34 20.77 23.08 3,547,783 +1.27(+5.82%)
Jan 31, 2008 21.41 22.03 21.00 21.81 1,551,957 +0.16(+0.74%)
Jan 30, 2008 20.98 22.25 20.50 21.65 2,246,944 +0.41(+1.93%)
Jan 29, 2008 20.48 21.29 19.85 21.24 928,300 +0.80(+3.91%)
Jan 28, 2008 19.66 20.47 19.38 20.44 665,800 +0.75(+3.81%)
Jan 25, 2008 19.65 20.61 19.41 19.69 2,215,212 +0.52(+2.71%)
Jan 24, 2008 19.73 19.73 18.64 19.17 1,123,680 -0.41(-2.09%)
Jan 23, 2008 17.67 19.81 17.50 19.58 1,511,600 +1.52(+8.42%)
Jan 22, 2008 16.54 18.30 16.15 18.06 1,311,900 +0.55(+3.14%)
Jan 21, 2008 17.84 17.84 17.02 17.51 0 +0.00(+0.00%)
Jan 18, 2008 17.84 17.84 17.02 17.51 1,903,804 +0.26(+1.51%)
Jan 17, 2008 17.45 18.59 16.94 17.25 1,860,000 -0.17(-0.98%)
Jan 16, 2008 17.21 17.60 16.52 17.42 1,022,200 +0.20(+1.16%)
Jan 15, 2008 17.46 17.57 16.95 17.22 831,907 -0.58(-3.26%)
Jan 14, 2008 16.91 17.86 16.91 17.80 1,527,400 +1.03(+6.14%)
Jan 11, 2008 17.49 18.26 16.76 16.77 1,468,180 -0.23(-1.35%)
Jan 10, 2008 16.52 17.10 15.93 17.00 2,361,085 +0.32(+1.92%)
Jan 09, 2008 16.26 16.77 15.73 16.68 1,436,391 +0.44(+2.71%)
Jan 08, 2008 16.33 17.18 16.21 16.24 1,484,330 +0.02(+0.12%)
Jan 07, 2008 16.30 16.97 16.02 16.22 1,309,048 -0.06(-0.37%)
Jan 04, 2008 17.17 17.24 16.18 16.28 1,593,135 -1.09(-6.28%)
Jan 03, 2008 18.13 18.16 17.07 17.37 1,503,000 -0.78(-4.30%)
Jan 02, 2008 18.64 18.66 17.90 18.15 978,300 -0.47(-2.52%)
Jan 01, 2008 18.55 18.84 18.44 18.62 0 +0.00(+0.00%)
Dec 31, 2007 18.55 18.84 18.44 18.62 416,751 -0.05(-0.27%)
Dec 28, 2007 18.82 19.29 18.63 18.67 436,100 -0.15(-0.80%)
Dec 27, 2007 19.34 19.35 18.74 18.82 648,301 -0.66(-3.39%)
Dec 26, 2007 19.27 19.80 18.99 19.48 379,300 +0.11(+0.57%)
Dec 24, 2007 19.49 19.93 19.19 19.37 287,100 -0.29(-1.48%)
Dec 21, 2007 19.42 19.70 19.25 19.66 672,800 +0.51(+2.66%)
Dec 20, 2007 19.18 19.29 18.76 19.15 617,700 +0.21(+1.11%)
Dec 19, 2007 19.17 19.34 18.60 18.94 698,190 -0.12(-0.63%)
Dec 18, 2007 18.95 19.17 18.85 19.06 1,063,400 +0.28(+1.49%)
Dec 17, 2007 18.92 19.32 18.78 18.78 801,900 -0.35(-1.83%)
Dec 14, 2007 19.41 19.43 18.85 19.13 1,005,500 -0.48(-2.45%)
Dec 13, 2007 19.00 19.65 18.89 19.61 1,256,800 +0.53(+2.78%)
Dec 12, 2007 20.15 20.47 18.69 19.08 1,241,742 -0.50(-2.55%)
Dec 11, 2007 20.66 20.93 19.51 19.58 1,241,500 -1.14(-5.50%)
Dec 10, 2007 19.97 20.85 19.95 20.72 1,200,000 +0.92(+4.65%)
Dec 07, 2007 20.21 20.34 19.59 19.80 1,342,629 -0.32(-1.59%)
Dec 06, 2007 19.46 20.24 19.40 20.12 2,035,322 +0.58(+2.97%)
Dec 05, 2007 19.99 20.05 19.34 19.54 1,454,500 -0.11(-0.56%)
Dec 04, 2007 20.31 20.50 19.61 19.65 1,840,200 -0.99(-4.80%)
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.