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

Bigcommerce Holdings Inc (NQ: BIGC )

7.900 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 18.29 19.04 17.63 17.87 1,107,629 -0.80(-4.28%)
Apr 28, 2022 17.47 18.86 16.87 18.67 1,224,673 +1.69(+9.95%)
Apr 27, 2022 17.22 17.72 16.80 16.98 817,734 -0.27(-1.57%)
Apr 26, 2022 17.54 17.80 16.82 17.25 1,634,828 -0.57(-3.20%)
Apr 25, 2022 17.19 18.04 17.11 17.82 778,121 +0.50(+2.89%)
Apr 22, 2022 17.50 18.15 17.13 17.32 644,737 -0.14(-0.80%)
Apr 21, 2022 18.85 19.20 16.99 17.46 1,273,989 -0.91(-4.95%)
Apr 20, 2022 20.25 20.31 18.30 18.37 1,970,191 -1.80(-8.92%)
Apr 19, 2022 19.27 20.82 19.01 20.17 1,542,704 +1.01(+5.27%)
Apr 18, 2022 19.84 20.05 18.71 19.16 4,274,356 -0.80(-4.01%)
Apr 14, 2022 21.53 21.53 19.95 19.96 842,842 -1.51(-7.03%)
Apr 13, 2022 20.73 21.79 20.55 21.47 476,644 +0.68(+3.27%)
Apr 12, 2022 20.64 22.20 20.60 20.79 993,110 +0.43(+2.11%)
Apr 11, 2022 20.32 20.82 19.81 20.36 676,520 -0.32(-1.55%)
Apr 08, 2022 21.38 21.47 20.45 20.68 652,065 -0.78(-3.63%)
Apr 07, 2022 21.33 21.76 20.10 21.46 1,905,025 +0.23(+1.08%)
Apr 06, 2022 21.68 21.83 20.41 21.23 1,563,558 -1.10(-4.93%)
Apr 05, 2022 23.63 23.67 21.55 22.33 1,059,050 -1.54(-6.45%)
Apr 04, 2022 22.40 24.10 22.24 23.87 1,269,670 +1.66(+7.47%)
Apr 01, 2022 22.10 22.74 21.62 22.21 765,364 +0.30(+1.37%)
Mar 31, 2022 22.30 22.49 21.58 21.91 830,498 -0.28(-1.26%)
Mar 30, 2022 22.71 23.62 22.13 22.19 1,361,729 -1.09(-4.68%)
Mar 29, 2022 21.76 23.44 21.73 23.28 1,185,984 +2.03(+9.55%)
Mar 28, 2022 20.66 21.41 20.52 21.25 1,021,698 +0.75(+3.66%)
Mar 25, 2022 21.86 21.88 20.33 20.50 843,596 -1.38(-6.31%)
Mar 24, 2022 22.30 22.82 21.52 21.88 593,064 -0.33(-1.49%)
Mar 23, 2022 22.71 23.44 21.95 22.21 923,780 -0.66(-2.89%)
Mar 22, 2022 21.30 23.43 21.22 22.87 1,579,399 +1.48(+6.92%)
Mar 21, 2022 21.40 21.94 20.55 21.39 1,594,687 -0.31(-1.43%)
Mar 18, 2022 20.92 22.12 20.75 21.70 1,306,101 +0.45(+2.12%)
Mar 17, 2022 20.04 21.39 19.50 21.25 1,360,217 +1.12(+5.56%)
Mar 16, 2022 18.03 20.28 17.80 20.13 3,235,031 +2.41(+13.60%)
Mar 15, 2022 18.21 18.61 17.27 17.72 3,185,365 -0.49(-2.69%)
Mar 14, 2022 19.02 19.55 17.90 18.21 1,622,038 -0.94(-4.91%)
Mar 11, 2022 21.04 21.04 19.02 19.15 2,314,080 -1.45(-7.04%)
Mar 10, 2022 21.39 21.52 20.26 20.60 1,126,443 -1.49(-6.75%)
Mar 09, 2022 21.20 22.27 20.69 22.09 1,868,216 +1.84(+9.09%)
Mar 08, 2022 20.63 21.47 19.55 20.25 2,458,261 -0.64(-3.06%)
Mar 07, 2022 20.78 22.03 20.35 20.89 1,480,975 -0.05(-0.24%)
Mar 04, 2022 21.63 22.98 20.56 20.94 998,605 -0.98(-4.47%)
Mar 03, 2022 22.36 22.89 21.48 21.92 1,581,125 -0.47(-2.10%)
Mar 02, 2022 22.30 22.41 21.04 22.39 1,793,337 +0.54(+2.47%)
Mar 01, 2022 20.22 22.76 20.13 21.85 5,388,794 -4.05(-15.64%)
Feb 28, 2022 25.04 26.25 24.36 25.90 1,865,929 +0.59(+2.33%)
Feb 25, 2022 24.95 25.34 24.09 25.31 1,027,203 +0.40(+1.61%)
Feb 24, 2022 21.79 25.16 21.63 24.91 1,531,608 +1.90(+8.26%)
Feb 23, 2022 24.81 25.30 22.94 23.01 1,240,887 -1.51(-6.16%)
Feb 22, 2022 24.53 26.22 24.26 24.52 1,115,869 -0.80(-3.16%)
Feb 18, 2022 25.32 0 -1.24(-4.67%)
Feb 17, 2022 28.56 28.87 26.21 26.56 1,396,330 -2.55(-8.76%)
Feb 16, 2022 30.14 30.27 28.38 29.11 1,629,114 -2.11(-6.76%)
Feb 15, 2022 30.75 31.33 30.08 31.22 884,825 +1.17(+3.89%)
Feb 14, 2022 30.74 31.95 29.98 30.05 1,013,489 -0.96(-3.10%)
Feb 11, 2022 31.94 33.50 30.15 31.01 2,383,288 -0.72(-2.27%)
Feb 10, 2022 32.24 33.80 31.45 31.73 1,058,934 -1.37(-4.14%)
Feb 09, 2022 32.50 33.40 32.02 33.10 1,003,803 +1.12(+3.50%)
Feb 08, 2022 30.64 32.07 30.56 31.98 593,185 +0.98(+3.16%)
Feb 07, 2022 30.68 32.57 30.39 31.00 767,018 +0.32(+1.04%)
Feb 04, 2022 29.45 31.16 28.94 30.68 1,331,501 +1.74(+6.01%)
Feb 03, 2022 29.78 28.77 28.94 1,347,386 -2.43(-7.75%)
Feb 02, 2022 34.00 34.00 30.92 31.37 1,201,910 -2.37(-7.02%)
Feb 01, 2022 33.05 33.95 31.33 33.74 1,548,787 +3.39(+11.17%)
Jan 28, 2022 28.80 30.56 27.82 30.35 1,350,452 +1.53(+5.31%)
Jan 27, 2022 30.35 31.19 28.36 28.82 1,586,488 -0.79(-2.67%)
Jan 26, 2022 30.50 31.37 29.09 29.61 2,397,392 +0.82(+2.85%)
Jan 25, 2022 28.82 30.35 27.04 28.79 2,605,424 -1.15(-3.84%)
Jan 24, 2022 26.08 30.20 25.61 29.94 2,843,932 +2.35(+8.52%)
Jan 21, 2022 28.74 29.70 27.38 27.59 1,761,237 -1.73(-5.90%)
Jan 20, 2022 30.08 31.99 29.24 29.32 1,295,583 +0.33(+1.14%)
Jan 19, 2022 28.94 30.20 28.60 28.99 1,361,306 +0.03(+0.10%)
Jan 18, 2022 30.08 30.95 28.75 28.96 2,158,174 -2.14(-6.88%)
Jan 14, 2022 31.10 0 -0.34(-1.08%)
Jan 13, 2022 33.92 34.02 31.21 31.44 1,519,740 -2.16(-6.43%)
Jan 12, 2022 34.28 34.98 32.89 33.60 1,258,020 -0.19(-0.56%)
Jan 11, 2022 33.32 34.45 32.60 33.79 1,162,169 +0.08(+0.24%)
Jan 10, 2022 31.97 33.85 30.88 33.71 1,682,022 +1.05(+3.21%)
Jan 07, 2022 32.22 33.62 32.02 32.66 1,542,079 +0.52(+1.62%)
Jan 06, 2022 31.58 33.60 31.05 32.14 1,382,175 +0.13(+0.41%)
Jan 05, 2022 34.00 34.89 31.80 32.01 1,669,611 -2.49(-7.22%)
Jan 04, 2022 37.35 37.45 33.51 34.50 2,190,800 -2.85(-7.63%)
Jan 03, 2022 35.80 37.75 34.91 37.35 1,246,686 +1.98(+5.60%)
Dec 31, 2021 36.26 36.50 35.11 35.37 1,324,004 -0.84(-2.32%)
Dec 30, 2021 35.50 37.08 35.41 36.21 2,355,291 +0.74(+2.09%)
Dec 29, 2021 36.20 36.80 34.84 35.47 1,552,387 -0.85(-2.34%)
Dec 28, 2021 37.64 38.00 36.05 36.32 1,048,587 -1.48(-3.92%)
Dec 27, 2021 38.50 38.67 37.52 37.80 960,738 -0.71(-1.84%)
Dec 23, 2021 39.00 39.08 37.84 38.51 906,220 -0.33(-0.85%)
Dec 22, 2021 40.30 40.43 38.06 38.84 1,541,195 +0.46(+1.20%)
Dec 21, 2021 36.87 38.87 36.75 38.38 1,739,292 +2.22(+6.14%)
Dec 20, 2021 35.89 36.80 34.50 36.16 1,219,008 -0.43(-1.18%)
Dec 17, 2021 35.96 37.35 34.71 36.59 1,976,347 -0.41(-1.11%)
Dec 16, 2021 39.20 39.50 36.08 37.00 1,277,366 -1.83(-4.71%)
Dec 15, 2021 37.55 39.45 36.01 38.83 2,033,906 +1.28(+3.41%)
Dec 14, 2021 36.25 37.74 35.82 37.55 1,735,027 +0.10(+0.27%)
Dec 13, 2021 39.50 39.96 36.15 37.45 2,108,325 -1.33(-3.43%)
Dec 10, 2021 41.55 41.97 38.36 38.78 1,716,875 -2.44(-5.92%)
Dec 09, 2021 42.61 43.65 40.38 41.22 1,722,596 -1.62(-3.78%)
Dec 08, 2021 43.10 44.71 41.61 42.84 2,043,092 +1.59(+3.85%)
Dec 07, 2021 40.00 42.77 39.70 41.25 2,760,217 +0.66(+1.63%)
Dec 06, 2021 40.23 41.52 39.17 40.59 2,603,627 -0.11(-0.27%)
Dec 03, 2021 43.78 43.78 39.45 40.70 1,813,749 -2.83(-6.50%)
Dec 02, 2021 40.87 43.98 40.37 43.53 2,278,423 +2.63(+6.43%)
Dec 01, 2021 45.59 46.49 40.00 40.90 2,347,920 -4.37(-9.65%)
Nov 30, 2021 46.66 47.28 42.75 45.27 1,457,880 -1.10(-2.37%)
Nov 29, 2021 48.73 49.23 45.92 46.37 1,120,179 -2.28(-4.69%)
Nov 26, 2021 47.70 49.31 47.19 48.65 549,669 -0.19(-0.39%)
Nov 24, 2021 46.05 48.95 45.90 48.84 849,374 +2.06(+4.40%)
Nov 23, 2021 46.50 47.99 45.39 46.78 1,447,873 +0.19(+0.41%)
Nov 22, 2021 49.50 49.84 45.05 46.59 1,655,231 -2.68(-5.44%)
Nov 19, 2021 50.02 52.35 48.85 49.27 1,202,530 -1.20(-2.38%)
Nov 18, 2021 55.10 51.25 50.23 50.47 2,055,960 -5.40(-9.67%)
Nov 17, 2021 57.33 59.58 55.61 55.87 1,162,775 -1.46(-2.55%)
Nov 16, 2021 57.00 57.55 55.56 57.33 1,298,561 +0.06(+0.10%)
Nov 15, 2021 58.20 59.94 57.11 57.27 1,116,227 -0.26(-0.45%)
Nov 12, 2021 59.00 60.00 57.40 57.53 1,176,045 -0.91(-1.56%)
Nov 11, 2021 60.53 61.40 58.15 58.44 915,434 -1.30(-2.18%)
Nov 10, 2021 62.30 59.74 2,222,063 -3.00(-4.78%)
Nov 09, 2021 59.47 63.81 58.92 62.74 2,915,750 +3.05(+5.11%)
Nov 08, 2021 58.68 60.00 57.68 59.69 2,238,920 +0.88(+1.50%)
Nov 05, 2021 52.75 59.38 52.70 58.81 7,841,419 +12.96(+28.27%)
Nov 04, 2021 45.58 46.12 44.90 45.85 1,579,844 +0.75(+1.66%)
Nov 03, 2021 44.95 45.65 43.95 45.10 1,759,667 +0.24(+0.53%)
Nov 02, 2021 46.36 46.36 44.61 44.86 1,230,340 -1.24(-2.69%)
Nov 01, 2021 46.25 46.91 45.85 46.10 987,271 -0.11(-0.24%)
Oct 29, 2021 46.17 47.20 45.77 46.21 880,312 -0.16(-0.35%)
Oct 28, 2021 45.56 47.38 45.05 46.37 2,237,965 +0.39(+0.85%)
Oct 27, 2021 48.46 48.65 45.70 45.98 1,254,437 -2.23(-4.63%)
Oct 26, 2021 51.84 48.21 1,105,433 -2.74(-5.38%)
Oct 25, 2021 50.81 50.95 911,033 +0.11(+0.22%)
Oct 22, 2021 53.70 54.33 50.51 50.84 871,335 -3.51(-6.46%)
Oct 21, 2021 53.50 55.55 53.26 54.35 1,442,582 +0.44(+0.82%)
Oct 20, 2021 55.52 55.60 53.82 53.91 495,036 -1.09(-1.98%)
Oct 19, 2021 55.91 56.34 54.76 55.00 1,157,229 -0.21(-0.38%)
Oct 18, 2021 53.33 55.58 52.77 55.21 1,104,123 +1.62(+3.02%)
Oct 15, 2021 55.36 55.45 53.31 53.59 1,437,393 -1.46(-2.65%)
Oct 14, 2021 53.39 55.67 52.68 55.05 1,927,688 +2.87(+5.50%)
Oct 13, 2021 50.82 52.83 50.67 52.18 816,979 +2.18(+4.36%)
Oct 12, 2021 50.18 51.21 49.87 50.00 619,382 +0.01(+0.02%)
Oct 11, 2021 50.05 51.55 49.94 49.99 412,039 -0.69(-1.36%)
Oct 08, 2021 52.17 53.12 50.66 50.68 554,158 -1.19(-2.29%)
Oct 07, 2021 51.50 53.24 51.13 51.87 1,096,259 +0.95(+1.87%)
Oct 06, 2021 48.22 51.07 47.86 50.92 747,517 +1.97(+4.02%)
Oct 05, 2021 48.18 50.66 47.79 48.95 710,322 +0.71(+1.47%)
Oct 04, 2021 50.62 50.64 47.33 48.24 853,162 -2.90(-5.67%)
Oct 01, 2021 51.23 51.57 49.59 51.14 659,667 +0.50(+0.99%)
Sep 30, 2021 52.79 52.79 50.61 50.64 1,203,960 -1.83(-3.49%)
Sep 29, 2021 53.98 54.75 51.85 52.47 891,588 -1.02(-1.91%)
Sep 28, 2021 53.76 55.48 53.22 53.49 936,597 -1.48(-2.69%)
Sep 27, 2021 53.34 55.30 52.31 54.97 841,513 +1.21(+2.25%)
Sep 24, 2021 54.00 54.14 52.60 53.76 779,794 -0.83(-1.52%)
Sep 23, 2021 54.95 55.00 53.77 54.59 715,350 +0.36(+0.66%)
Sep 22, 2021 54.61 55.36 53.38 54.23 848,022 +0.28(+0.52%)
Sep 21, 2021 55.35 55.63 53.15 53.95 1,189,864 -0.78(-1.43%)
Sep 20, 2021 55.98 56.10 52.86 54.73 1,967,311 -3.64(-6.24%)
Sep 17, 2021 57.50 59.55 57.16 58.37 4,440,499 +0.60(+1.04%)
Sep 16, 2021 56.66 58.28 55.88 57.77 1,385,603 +1.77(+3.16%)
Sep 15, 2021 55.56 56.50 53.62 56.00 1,230,693 +0.37(+0.67%)
Sep 14, 2021 55.78 57.15 54.34 55.63 1,278,864 -0.21(-0.38%)
Sep 13, 2021 54.60 57.49 54.03 55.84 1,551,051 +1.00(+1.82%)
Sep 10, 2021 53.84 56.17 52.91 54.84 3,532,086 +1.67(+3.14%)
Sep 09, 2021 55.70 55.79 53.16 53.17 3,651,487 -4.23(-7.37%)
Sep 08, 2021 62.47 62.69 57.25 57.40 1,625,068 -4.99(-8.00%)
Sep 07, 2021 59.76 63.02 59.76 62.39 1,201,259 +3.14(+5.30%)
Sep 03, 2021 59.43 60.48 58.81 59.25 546,279 -0.33(-0.55%)
Sep 02, 2021 59.81 60.37 59.26 59.58 493,792 +0.39(+0.66%)
Sep 01, 2021 60.00 60.29 58.93 59.19 560,036 -0.35(-0.59%)
Aug 31, 2021 60.88 61.39 59.05 59.54 597,263 -1.48(-2.43%)
Aug 30, 2021 59.88 62.36 59.30 61.02 1,057,012 +1.57(+2.64%)
Aug 27, 2021 57.56 59.82 57.36 59.45 468,507 +1.95(+3.39%)
Aug 26, 2021 58.40 58.77 56.74 57.50 555,636 -0.88(-1.51%)
Aug 25, 2021 57.94 58.46 57.52 58.38 578,719 +0.35(+0.60%)
Aug 24, 2021 56.63 58.10 56.08 58.03 867,146 +2.08(+3.72%)
Aug 23, 2021 55.09 56.12 54.33 55.95 766,626 +1.29(+2.36%)
Aug 20, 2021 53.72 54.66 53.33 54.66 675,192 +0.77(+1.43%)
Aug 19, 2021 53.80 55.19 53.21 53.89 680,915 -0.59(-1.08%)
Aug 18, 2021 57.16 57.58 54.44 54.48 967,770 -2.16(-3.81%)
Aug 17, 2021 57.25 58.95 55.84 56.64 962,719 -2.14(-3.64%)
Aug 16, 2021 62.56 62.57 58.56 58.78 1,351,424 -4.35(-6.89%)
Aug 13, 2021 62.63 63.13 61.60 63.13 545,024 +0.82(+1.32%)
Aug 12, 2021 61.00 62.47 60.64 62.31 670,439 +0.81(+1.32%)
Aug 11, 2021 61.75 61.81 60.14 61.50 1,080,040 -0.79(-1.27%)
Aug 10, 2021 62.43 62.82 60.60 62.29 988,859 +0.31(+0.50%)
Aug 09, 2021 63.65 64.35 61.68 61.98 1,350,363 -1.18(-1.87%)
Aug 06, 2021 67.00 67.16 61.50 63.16 3,207,687 -8.17(-11.45%)
Aug 05, 2021 69.21 71.63 68.12 71.33 1,621,354 +2.18(+3.15%)
Aug 04, 2021 67.12 69.92 67.12 69.15 838,535 +1.43(+2.11%)
Aug 03, 2021 68.23 68.51 66.04 67.72 923,516 -0.39(-0.57%)
Aug 02, 2021 65.00 68.25 64.76 68.11 1,143,380 +3.35(+5.17%)
Jul 30, 2021 67.45 67.45 63.56 64.76 1,687,149 -4.31(-6.24%)
Jul 29, 2021 70.03 70.49 68.00 69.07 938,804 -1.17(-1.67%)
Jul 28, 2021 68.90 70.87 68.34 70.24 890,525 +2.30(+3.39%)
Jul 27, 2021 67.56 68.77 65.80 67.94 675,206 +0.29(+0.43%)
Jul 26, 2021 69.24 69.89 66.84 67.65 629,707 -1.45(-2.10%)
Jul 23, 2021 67.74 70.70 67.17 69.10 1,184,864 +1.34(+1.98%)
Jul 22, 2021 67.50 68.30 66.09 67.76 630,352 +0.37(+0.55%)
Jul 21, 2021 66.36 68.09 66.11 67.39 633,480 +1.03(+1.55%)
Jul 20, 2021 62.21 66.66 62.21 66.36 1,002,086 +4.34(+7.00%)
Jul 19, 2021 59.00 62.16 57.71 62.02 928,325 +1.26(+2.07%)
Jul 16, 2021 61.50 61.56 60.09 60.76 876,635 +0.02(+0.03%)
Jul 15, 2021 60.48 62.05 58.90 60.74 824,140 -1.27(-2.05%)
Jul 14, 2021 63.00 63.49 59.18 62.01 1,647,647 -0.39(-0.63%)
Jul 13, 2021 65.65 66.83 62.04 62.40 1,193,007 -4.00(-6.02%)
Jul 12, 2021 70.05 70.69 66.13 66.40 1,320,716 -3.57(-5.10%)
Jul 09, 2021 70.25 71.07 68.82 69.97 1,820,745 +0.94(+1.36%)
Jul 08, 2021 67.90 70.23 66.76 69.03 1,465,242 -1.01(-1.44%)
Jul 07, 2021 70.00 72.18 66.33 70.04 5,693,903 +3.33(+4.99%)
Jul 06, 2021 65.08 67.46 63.87 66.71 1,130,743 +1.63(+2.50%)
Jul 02, 2021 65.00 65.67 63.53 65.08 798,125 +0.15(+0.23%)
Jul 01, 2021 65.35 65.81 63.42 64.93 1,213,358 +0.01(+0.02%)
Jun 30, 2021 64.51 65.13 63.63 64.92 1,087,054 +0.23(+0.36%)
Jun 29, 2021 64.31 65.31 63.93 64.69 731,717 +0.76(+1.19%)
Jun 28, 2021 63.72 65.43 63.38 63.93 875,176 +0.72(+1.14%)
Jun 25, 2021 64.60 65.08 62.58 63.21 5,863,006 -1.72(-2.65%)
Jun 24, 2021 65.18 66.19 64.19 64.93 1,113,604 -0.03(-0.05%)
Jun 23, 2021 64.00 65.13 63.87 64.96 674,193 +1.03(+1.61%)
Jun 22, 2021 63.98 65.34 63.50 63.93 1,053,337 -0.94(-1.45%)
Jun 21, 2021 63.28 65.10 61.62 64.87 2,933,440 +1.41(+2.22%)
Jun 18, 2021 60.62 64.29 59.86 63.46 1,295,493 +2.91(+4.81%)
Jun 17, 2021 58.18 61.70 58.00 60.55 2,741,280 +1.71(+2.91%)
Jun 16, 2021 61.01 62.50 57.60 58.84 1,271,671 -2.69(-4.37%)
Jun 15, 2021 64.28 64.28 60.99 61.53 1,095,750 -2.72(-4.23%)
Jun 14, 2021 60.69 64.33 60.69 64.25 1,394,863 +3.59(+5.92%)
Jun 11, 2021 59.72 60.72 58.89 60.66 959,067 +1.00(+1.68%)
Jun 10, 2021 59.40 60.00 58.60 59.66 392,351 +0.42(+0.71%)
Jun 09, 2021 60.91 61.24 58.30 59.24 850,273 -1.78(-2.92%)
Jun 08, 2021 61.12 61.58 58.70 61.02 1,196,451 +0.04(+0.07%)
Jun 07, 2021 55.34 61.40 55.00 60.98 1,754,100 +5.67(+10.25%)
Jun 04, 2021 55.98 56.32 54.51 55.31 438,943 +0.20(+0.36%)
Jun 03, 2021 56.40 57.73 54.99 55.11 573,712 -2.33(-4.06%)
Jun 02, 2021 55.58 57.44 55.58 57.44 811,119 +1.60(+2.87%)
Jun 01, 2021 55.00 56.19 53.92 55.84 942,633 +1.45(+2.67%)
May 28, 2021 56.56 57.66 54.16 54.39 1,585,638 -1.99(-3.53%)
May 27, 2021 56.05 56.67 53.81 56.38 2,102,418 +0.09(+0.16%)
May 26, 2021 54.94 56.57 54.06 56.29 1,101,023 +1.83(+3.36%)
May 25, 2021 54.25 55.04 53.42 54.46 935,384 +0.61(+1.13%)
May 24, 2021 51.74 54.24 51.34 53.85 1,085,718 +2.73(+5.34%)
May 21, 2021 51.96 51.96 50.55 51.12 722,071 -0.17(-0.33%)
May 20, 2021 49.25 51.45 49.25 51.29 1,181,757 +2.40(+4.91%)
May 19, 2021 47.49 49.36 47.10 48.89 809,891 -0.39(-0.79%)
May 18, 2021 46.74 50.70 46.04 49.28 1,713,737 +3.38(+7.36%)
May 17, 2021 45.89 47.40 45.64 45.90 2,348,109 -0.67(-1.44%)
May 14, 2021 45.00 46.98 44.93 46.57 1,875,414 +1.97(+4.42%)
May 13, 2021 43.27 46.37 43.05 44.60 2,129,925 +1.86(+4.35%)
May 12, 2021 47.78 48.84 42.17 42.74 3,381,082 -3.73(-8.03%)
May 11, 2021 44.33 47.49 43.80 46.47 2,016,359 -1.30(-2.72%)
May 10, 2021 47.92 48.39 45.90 47.77 1,658,181 -0.66(-1.36%)
May 07, 2021 49.43 49.75 46.94 48.43 888,518 +0.66(+1.38%)
May 06, 2021 49.75 50.18 46.05 47.77 1,564,112 -2.19(-4.38%)
May 05, 2021 53.33 53.34 49.72 49.96 1,719,535 -3.04(-5.74%)
May 04, 2021 56.30 56.34 52.11 53.00 1,295,517 -4.08(-7.15%)
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.