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 )

7.585 -0.125 (-1.62%)
Streaming Delayed Price Updated: 11:34 AM 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 (%)
Jan 31, 2011 14.57 14.77 13.88 14.30 3,358,687 -0.22(-1.52%)
Jan 28, 2011 15.50 15.50 14.18 14.52 5,809,201 -1.27(-8.04%)
Jan 27, 2011 15.25 15.82 15.17 15.79 2,451,235 +0.62(+4.09%)
Jan 26, 2011 14.85 15.32 14.84 15.17 2,467,805 +0.41(+2.78%)
Jan 25, 2011 15.03 15.03 14.41 14.76 1,991,780 -0.29(-1.93%)
Jan 24, 2011 14.77 15.12 14.71 15.05 1,501,097 +0.28(+1.90%)
Jan 21, 2011 15.00 15.40 14.74 14.77 2,201,199 -0.07(-0.47%)
Jan 20, 2011 14.96 15.10 14.46 14.84 3,599,105 -0.19(-1.26%)
Jan 19, 2011 16.12 16.14 14.94 15.03 3,775,199 -1.12(-6.93%)
Jan 18, 2011 16.10 16.20 15.66 16.15 2,490,096 +0.12(+0.75%)
Jan 14, 2011 15.74 16.04 15.68 16.03 2,651,706 +0.21(+1.33%)
Jan 13, 2011 15.62 16.01 15.09 15.82 3,672,877 +0.32(+2.06%)
Jan 12, 2011 15.43 15.90 15.29 15.50 4,301,694 +0.18(+1.17%)
Jan 11, 2011 15.36 15.39 14.99 15.32 3,187,774 +0.09(+0.59%)
Jan 10, 2011 14.05 15.28 13.80 15.23 4,642,518 +1.24(+8.86%)
Jan 07, 2011 14.07 14.24 13.69 13.99 1,854,596 +0.01(+0.07%)
Jan 06, 2011 14.40 14.45 13.87 13.98 1,948,242 -0.37(-2.58%)
Jan 05, 2011 14.02 14.50 13.83 14.35 2,441,833 +0.26(+1.85%)
Jan 04, 2011 13.64 14.10 13.36 14.09 3,014,172 +0.57(+4.22%)
Jan 03, 2011 13.00 13.66 12.95 13.52 2,007,809 +0.66(+5.13%)
Dec 31, 2010 12.76 12.95 12.76 12.86 875,571 +0.09(+0.70%)
Dec 30, 2010 12.74 12.87 12.68 12.77 779,019 +0.04(+0.31%)
Dec 29, 2010 12.87 12.90 12.68 12.73 848,080 -0.13(-1.01%)
Dec 28, 2010 12.92 12.95 12.80 12.86 815,646 +0.00(+0.00%)
Dec 27, 2010 12.86 12.86 12.65 12.86 671,837 -0.02(-0.16%)
Dec 23, 2010 12.85 12.94 12.72 12.88 1,174,601 +0.03(+0.23%)
Dec 22, 2010 13.34 13.35 12.81 12.85 1,581,078 -0.42(-3.17%)
Dec 21, 2010 13.36 13.36 13.14 13.27 1,424,986 +0.02(+0.15%)
Dec 20, 2010 12.77 13.25 12.75 13.25 2,191,293 +0.57(+4.50%)
Dec 17, 2010 12.80 12.85 12.60 12.68 1,371,040 -0.11(-0.86%)
Dec 16, 2010 12.59 12.82 12.53 12.79 1,246,109 +0.29(+2.32%)
Dec 15, 2010 12.61 12.77 12.43 12.50 1,254,065 -0.16(-1.26%)
Dec 14, 2010 12.49 12.77 12.43 12.66 2,518,486 +0.17(+1.36%)
Dec 13, 2010 12.46 12.60 12.31 12.49 2,393,832 +0.06(+0.48%)
Dec 10, 2010 12.18 12.47 12.01 12.43 1,937,020 +0.34(+2.81%)
Dec 09, 2010 11.97 12.30 11.90 12.09 1,919,423 +0.14(+1.17%)
Dec 08, 2010 11.99 11.99 11.61 11.95 1,740,732 -0.05(-0.42%)
Dec 07, 2010 12.00 12.26 11.95 12.00 3,902,153 +0.24(+2.04%)
Dec 06, 2010 11.40 11.92 11.28 11.76 2,916,115 +0.29(+2.53%)
Dec 03, 2010 10.84 11.50 10.82 11.47 2,093,809 +0.47(+4.27%)
Dec 02, 2010 10.72 11.09 10.72 11.00 2,184,847 +0.34(+3.19%)
Dec 01, 2010 11.02 11.06 10.43 10.66 2,708,815 -0.08(-0.74%)
Nov 30, 2010 10.60 10.84 10.51 10.74 1,378,236 -0.02(-0.19%)
Nov 29, 2010 10.96 10.96 10.65 10.76 1,900,066 -0.20(-1.82%)
Nov 26, 2010 10.93 11.07 10.76 10.96 701,080 -0.03(-0.27%)
Nov 24, 2010 10.99 10.99 10.99 10.99 1,785,452 +0.09(+0.83%)
Nov 23, 2010 10.87 10.98 10.63 10.90 2,031,470 -0.18(-1.62%)
Nov 22, 2010 11.00 11.21 10.90 11.08 2,853,261 +0.01(+0.09%)
Nov 19, 2010 10.92 11.15 10.87 11.07 2,124,008 +0.20(+1.84%)
Nov 18, 2010 11.57 11.60 10.82 10.87 5,025,661 -0.31(-2.77%)
Nov 17, 2010 10.88 11.25 10.84 11.18 5,501,792 +0.79(+7.60%)
Nov 16, 2010 10.91 11.04 10.30 10.39 3,467,649 -0.45(-4.15%)
Nov 15, 2010 10.71 11.14 10.68 10.84 3,291,423 +0.19(+1.78%)
Nov 12, 2010 10.79 10.98 10.46 10.65 2,123,755 -0.26(-2.38%)
Nov 11, 2010 10.54 10.95 10.54 10.91 1,659,602 +0.18(+1.68%)
Nov 10, 2010 10.44 10.77 10.26 10.73 2,548,579 +0.27(+2.58%)
Nov 09, 2010 10.80 10.84 10.35 10.46 3,755,843 +0.22(+2.15%)
Nov 08, 2010 10.10 10.65 10.10 10.24 4,771,728 +0.13(+1.29%)
Nov 05, 2010 9.960 10.26 9.960 10.11 1,951,874 +0.12(+1.20%)
Nov 04, 2010 9.760 10.02 9.680 9.990 4,617,205 +0.44(+4.61%)
Nov 03, 2010 9.140 9.645 8.950 9.550 5,054,413 +0.58(+6.47%)
Nov 02, 2010 9.030 9.140 8.900 8.970 2,407,528 +0.11(+1.24%)
Nov 01, 2010 9.160 9.310 8.840 8.860 4,555,857 -0.36(-3.90%)
Oct 29, 2010 10.08 10.15 9.120 9.220 7,584,291 -0.61(-6.21%)
Oct 28, 2010 9.630 9.910 9.440 9.830 4,211,949 +0.34(+3.58%)
Oct 27, 2010 9.520 9.610 9.400 9.490 1,934,586 -0.04(-0.42%)
Oct 25, 2010 9.360 9.630 9.300 9.530 2,851,881 +0.32(+3.47%)
Oct 22, 2010 9.300 9.360 9.200 9.210 1,535,934 -0.01(-0.11%)
Oct 21, 2010 9.150 9.370 9.020 9.220 3,084,463 +0.12(+1.32%)
Oct 20, 2010 8.840 9.130 8.770 9.100 2,105,672 +0.37(+4.24%)
Oct 19, 2010 8.990 9.050 8.690 8.730 2,321,215 -0.37(-4.07%)
Oct 18, 2010 9.030 9.210 9.000 9.100 2,256,317 +0.11(+1.22%)
Oct 15, 2010 9.120 9.140 8.820 8.990 2,175,894 +0.04(+0.45%)
Oct 14, 2010 9.150 9.230 8.890 8.950 2,997,076 -0.22(-2.40%)
Oct 13, 2010 9.160 9.450 9.090 9.170 2,652,784 +0.09(+0.99%)
Oct 12, 2010 8.900 9.180 8.790 9.080 2,549,837 +0.09(+1.00%)
Oct 11, 2010 9.100 9.100 8.850 8.990 1,499,441 -0.07(-0.77%)
Oct 08, 2010 9.060 9.130 8.670 9.060 2,335,437 +0.37(+4.26%)
Oct 07, 2010 8.900 8.900 8.650 8.690 1,188 -0.08(-0.91%)
Oct 06, 2010 8.900 8.960 8.717 8.770 1,471,123 -0.14(-1.57%)
Oct 05, 2010 8.710 8.990 8.540 8.910 2,669,390 +0.33(+3.85%)
Oct 04, 2010 8.720 8.888 8.540 8.580 2,082,303 -0.17(-1.94%)
Oct 01, 2010 8.750 9.150 8.720 8.750 4,395,848 -0.28(-3.10%)
Sep 30, 2010 9.370 9.370 8.990 9.030 1,549,243 -0.24(-2.59%)
Sep 29, 2010 9.350 9.490 9.230 9.270 1,390,221 -0.14(-1.49%)
Sep 28, 2010 9.390 9.410 9.150 9.410 560 +0.05(+0.53%)
Sep 27, 2010 9.170 9.400 9.090 9.360 1,769,138 +0.20(+2.18%)
Sep 24, 2010 9.010 9.210 9.010 9.160 1,675,099 +0.31(+3.50%)
Sep 23, 2010 8.850 9.220 8.825 8.850 65,159 -0.35(-3.79%)
Sep 22, 2010 9.180 9.300 8.920 9.198 2,372,360 -0.08(-0.88%)
Sep 21, 2010 9.190 9.360 9.060 9.280 750 +0.08(+0.87%)
Sep 20, 2010 8.900 9.250 8.750 9.200 1,992,399 +0.36(+4.07%)
Sep 17, 2010 8.840 8.910 8.710 8.840 1,286,204 +0.15(+1.73%)
Sep 15, 2010 8.470 8.710 8.400 8.690 1,431,687 +0.19(+2.24%)
Sep 14, 2010 8.660 8.790 8.500 8.500 1,793,254 -0.25(-2.86%)
Sep 13, 2010 8.790 8.940 8.630 8.750 1,445,140 +0.20(+2.34%)
Sep 10, 2010 8.500 8.680 8.450 8.550 1,310,604 +0.07(+0.83%)
Sep 09, 2010 8.920 8.990 8.450 8.480 400 -0.26(-2.97%)
Sep 08, 2010 8.900 8.930 8.650 8.740 2,294,634 -0.17(-1.91%)
Sep 07, 2010 9.390 9.390 8.860 8.910 1,890 -0.53(-5.61%)
Sep 03, 2010 9.490 9.490 9.250 9.440 1,277,432 +0.25(+2.72%)
Sep 02, 2010 8.920 9.220 8.880 9.190 940 +0.35(+3.96%)
Sep 01, 2010 8.570 8.850 8.500 8.840 1,983,416 +0.47(+5.62%)
Aug 31, 2010 8.360 8.630 8.210 8.370 9,800 -0.07(-0.83%)
Aug 30, 2010 8.760 8.800 8.430 8.440 1,472,136 -0.34(-3.87%)
Aug 27, 2010 8.730 8.780 8.230 8.780 1,571,405 +0.02(+0.23%)
Aug 26, 2010 8.760 8.950 8.410 8.760 1,924 +0.11(+1.27%)
Aug 25, 2010 8.500 8.720 8.240 8.650 1,311 +0.06(+0.70%)
Aug 24, 2010 8.880 8.880 8.520 8.590 5,326 -0.45(-4.98%)
Aug 23, 2010 9.020 9.250 8.990 9.040 1,931,695 +0.19(+2.15%)
Aug 20, 2010 8.930 8.930 8.680 8.850 1,501,613 -0.15(-1.67%)
Aug 19, 2010 9.460 9.550 8.940 9.000 1,982 -0.52(-5.46%)
Aug 18, 2010 9.450 9.640 9.350 9.520 20,513 +0.08(+0.85%)
Aug 17, 2010 9.310 9.600 9.310 9.440 3,161 +0.26(+2.83%)
Aug 16, 2010 9.110 9.370 8.940 9.180 1,540,336 +0.17(+1.89%)
Aug 13, 2010 9.010 9.230 8.950 9.010 1,222,151 -0.13(-1.42%)
Aug 12, 2010 9.030 9.350 8.920 9.140 1,639,606 -0.12(-1.30%)
Aug 11, 2010 9.710 9.710 9.120 9.260 6,738 -0.86(-8.50%)
Aug 10, 2010 10.12 10.25 9.905 10.12 2,548 -0.25(-2.41%)
Aug 09, 2010 10.32 10.45 10.13 10.37 2,497,772 +0.26(+2.57%)
Aug 06, 2010 10.11 10.16 9.910 10.11 2,874,427 -0.03(-0.30%)
Aug 05, 2010 9.900 10.32 9.820 10.14 2,537,154 +0.19(+1.91%)
Aug 04, 2010 9.880 10.09 9.820 9.950 2,707,496 +0.13(+1.32%)
Aug 03, 2010 9.980 10.10 9.680 9.820 2,881,818 -0.18(-1.80%)
Aug 02, 2010 9.550 10.08 9.550 10.00 5,089,199 +0.69(+7.41%)
Jul 30, 2010 9.310 9.960 8.770 9.310 6,481,636 +0.21(+2.31%)
Jul 29, 2010 9.050 9.200 8.570 9.100 200 +0.32(+3.64%)
Jul 28, 2010 8.780 9.050 8.655 8.780 2,126 -0.13(-1.46%)
Jul 27, 2010 9.400 9.590 8.880 8.910 2,796,785 -0.39(-4.19%)
Jul 26, 2010 9.140 9.380 8.970 9.300 2,190,847 +0.16(+1.75%)
Jul 23, 2010 8.810 9.145 8.450 9.140 3,093,912 +0.44(+5.06%)
Jul 22, 2010 8.140 8.790 8.140 8.700 3,973,756 +0.71(+8.89%)
Jul 21, 2010 8.200 8.330 7.870 7.990 3,255,965 -0.13(-1.60%)
Jul 20, 2010 7.790 8.140 7.630 8.120 2,200 +0.19(+2.40%)
Jul 19, 2010 7.760 7.930 7.470 7.930 1,917,971 +0.20(+2.59%)
Jul 16, 2010 7.730 8.240 7.700 7.730 2,179,862 -0.60(-7.20%)
Jul 15, 2010 8.410 8.470 8.050 8.330 2,286,968 -0.11(-1.30%)
Jul 14, 2010 8.120 8.470 7.900 8.440 2,377,532 +0.29(+3.56%)
Jul 13, 2010 8.150 8.210 7.710 8.150 6,348 +0.55(+7.24%)
Jul 12, 2010 7.840 7.930 7.490 7.600 1,924,659 -0.14(-1.81%)
Jul 09, 2010 7.740 7.740 7.370 7.740 1,695,903 +0.22(+2.93%)
Jul 08, 2010 7.520 7.750 7.200 7.520 2,984,174 +0.04(+0.53%)
Jul 07, 2010 7.480 7.510 6.930 7.480 3,196,550 +0.52(+7.47%)
Jul 06, 2010 6.960 7.350 6.820 6.960 2,658 -0.05(-0.71%)
Jul 02, 2010 7.010 7.260 6.690 7.010 3,128,106 -0.19(-2.64%)
Jul 01, 2010 7.320 7.485 6.670 7.200 5,051,059 -0.13(-1.77%)
Jun 30, 2010 7.330 7.840 7.270 7.330 4,170 -0.16(-2.14%)
Jun 29, 2010 7.490 8.320 7.388 7.490 400 -1.11(-12.91%)
Jun 25, 2010 8.600 8.700 8.430 8.600 3,332,480 +0.10(+1.18%)
Jun 24, 2010 8.500 8.820 8.500 8.500 1,805,122 -0.30(-3.41%)
Jun 23, 2010 9.130 9.160 8.630 8.800 2,202,913 -0.26(-2.87%)
Jun 22, 2010 9.060 9.580 9.020 9.060 1,429 -0.24(-2.58%)
Jun 21, 2010 9.530 9.740 9.180 9.300 1,469,129 -0.06(-0.64%)
Jun 18, 2010 9.360 9.430 9.180 9.360 1,534,590 +0.05(+0.54%)
Jun 17, 2010 9.310 9.700 9.080 9.310 3,052,229 -0.24(-2.51%)
Jun 16, 2010 9.740 9.970 9.510 9.550 3,426,375 +0.09(+0.95%)
Jun 15, 2010 9.460 9.470 9.120 9.460 3,684 +0.38(+4.19%)
Jun 14, 2010 9.150 9.490 9.030 9.080 1,976,969 +0.06(+0.67%)
Jun 11, 2010 8.560 9.020 8.430 9.020 2,256,315 +0.29(+3.32%)
Jun 10, 2010 8.730 8.730 8.320 8.730 2,308 +0.60(+7.38%)
Jun 09, 2010 8.500 8.700 8.070 8.130 2,652,645 -0.26(-3.10%)
Jun 08, 2010 8.430 8.760 8.120 8.390 2,257,491 +0.02(+0.24%)
Jun 07, 2010 8.860 8.970 8.340 8.370 2,217,722 -0.45(-5.10%)
Jun 04, 2010 8.820 9.300 8.750 8.820 2,507,934 -0.72(-7.55%)
Jun 03, 2010 9.540 9.570 9.050 9.540 2,361,325 +0.44(+4.84%)
Jun 02, 2010 9.100 9.100 8.420 9.100 2,469,449 +0.63(+7.44%)
Jun 01, 2010 8.470 9.025 8.470 8.470 2,015 -0.50(-5.57%)
May 28, 2010 8.970 9.510 8.870 8.970 2,530,686 -0.29(-3.13%)
May 27, 2010 9.080 9.270 8.840 9.260 2,699,740 +0.63(+7.30%)
May 26, 2010 8.630 9.200 8.550 8.630 2,021 -0.23(-2.60%)
May 25, 2010 8.500 8.900 8.100 8.860 9,850 -0.01(-0.11%)
May 24, 2010 8.270 9.190 8.100 8.870 12,411,096 +0.61(+7.38%)
May 21, 2010 7.600 8.470 7.500 8.260 3,643,710 +0.35(+4.42%)
May 20, 2010 7.659 8.060 7.580 7.910 250 -0.38(-4.58%)
May 19, 2010 8.400 8.480 7.810 8.290 4,603,399 -0.11(-1.31%)
May 18, 2010 8.980 8.990 8.290 8.400 3,508,200 -0.14(-1.64%)
May 17, 2010 9.090 9.360 8.280 8.540 4,722,231 -0.49(-5.43%)
May 14, 2010 9.030 9.720 8.890 9.030 3,080,202 -0.79(-8.04%)
May 13, 2010 10.24 10.56 9.730 9.820 2,303,883 -0.43(-4.20%)
May 12, 2010 9.900 10.25 9.800 10.25 1,556,783 +0.50(+5.13%)
May 11, 2010 9.760 9.890 9.620 9.750 2,673,956 +0.47(+5.06%)
May 10, 2010 9.255 9.300 9.110 9.280 3,312,289 +0.43(+4.86%)
May 07, 2010 9.750 9.750 8.780 8.850 3,485,530 -0.67(-7.04%)
May 06, 2010 9.660 10.06 8.610 9.520 600 -0.23(-2.36%)
May 05, 2010 9.800 10.22 9.560 9.750 3,249,727 -0.61(-5.89%)
May 04, 2010 10.81 10.92 10.31 10.36 2,452,596 -0.75(-6.75%)
May 03, 2010 10.84 11.12 10.78 11.11 2,345,202 +0.35(+3.25%)
Apr 30, 2010 11.35 11.73 10.53 10.76 5,868,230 -0.98(-8.35%)
Apr 29, 2010 11.11 11.79 11.09 11.74 3,699,252 +0.82(+7.51%)
Apr 28, 2010 10.93 11.22 10.78 10.92 2,387,994 +0.15(+1.39%)
Apr 27, 2010 11.70 11.70 10.74 10.77 3,301,480 -0.96(-8.18%)
Apr 26, 2010 11.75 12.12 11.69 11.73 1,740,333 -0.06(-0.51%)
Apr 23, 2010 11.61 11.88 11.40 11.79 1,947,891 +0.41(+3.60%)
Apr 22, 2010 11.01 11.49 10.91 11.38 2,060,388 +0.17(+1.52%)
Apr 21, 2010 10.99 11.27 10.87 11.21 2,048,346 +0.21(+1.91%)
Apr 20, 2010 11.07 11.26 10.92 11.00 1,645,025 +0.01(+0.09%)
Apr 19, 2010 11.01 11.10 10.60 10.99 2,457,971 -0.11(-0.99%)
Apr 16, 2010 11.69 11.91 10.90 11.10 4,509,070 -0.57(-4.88%)
Apr 15, 2010 11.22 11.77 11.11 11.67 3,325,807 +0.58(+5.23%)
Apr 14, 2010 10.61 11.11 10.61 11.09 2,077,011 +0.54(+5.12%)
Apr 13, 2010 10.69 10.73 10.41 10.55 1,505,762 -0.19(-1.77%)
Apr 12, 2010 10.18 10.80 10.13 10.74 2,773,687 +0.65(+6.44%)
Apr 09, 2010 10.28 10.39 10.06 10.09 1,642,051 -0.10(-0.98%)
Apr 08, 2010 10.31 10.42 10.16 10.19 1,771,824 -0.20(-1.92%)
Apr 07, 2010 10.57 10.70 10.27 10.39 2,406,268 -0.19(-1.80%)
Apr 06, 2010 10.40 10.67 10.22 10.58 1,725,661 +0.25(+2.42%)
Apr 05, 2010 10.01 10.49 9.920 10.33 4,537,899 +0.40(+4.03%)
Apr 01, 2010 10.07 9.930 9.930 9.930 2,952,200 -0.05(-0.50%)
Mar 31, 2010 10.20 10.20 9.910 9.980 2,214,649 -0.30(-2.92%)
Mar 30, 2010 10.39 10.59 10.18 10.28 1,270,537 -0.11(-1.06%)
Mar 29, 2010 10.52 10.64 10.32 10.39 1,373,746 -0.01(-0.10%)
Mar 26, 2010 10.70 10.85 10.25 10.40 2,180,578 -0.12(-1.14%)
Mar 25, 2010 10.88 11.13 10.51 10.52 4,620,435 -0.55(-4.97%)
Mar 24, 2010 11.18 11.30 10.89 11.07 2,065,488 -0.21(-1.86%)
Mar 23, 2010 11.09 11.30 10.85 11.28 2,703,734 +0.30(+2.73%)
Mar 22, 2010 10.48 11.00 10.21 10.98 2,687,973 +0.43(+4.08%)
Mar 19, 2010 10.89 10.99 10.43 10.55 2,789,818 -0.27(-2.50%)
Mar 18, 2010 11.00 11.36 10.57 10.82 4,548,771 -0.11(-1.01%)
Mar 17, 2010 10.46 11.06 10.40 10.93 4,418,466 +0.62(+6.01%)
Mar 16, 2010 10.09 10.31 9.910 10.31 2,078,978 +0.26(+2.59%)
Mar 15, 2010 9.900 10.09 9.820 10.05 2,769,335 -0.06(-0.59%)
Mar 12, 2010 9.750 10.15 9.740 10.11 2,561,467 +0.45(+4.66%)
Mar 11, 2010 10.00 10.00 9.580 9.660 3,496,824 -0.32(-3.21%)
Mar 10, 2010 10.23 10.32 9.810 9.980 3,326,082 -0.24(-2.35%)
Mar 09, 2010 9.860 10.38 9.810 10.22 3,802,215 +0.29(+2.92%)
Mar 08, 2010 9.880 9.990 9.770 9.930 2,613,094 +0.06(+0.61%)
Mar 05, 2010 9.720 9.950 9.720 9.870 2,152,836 +0.27(+2.81%)
Mar 04, 2010 9.720 9.880 9.420 9.600 2,055,387 -0.10(-1.03%)
Mar 03, 2010 10.07 10.17 9.630 9.700 2,227,760 -0.32(-3.21%)
Mar 02, 2010 10.26 10.30 10.00 10.02 1,976,075 -0.15(-1.46%)
Mar 01, 2010 9.900 10.24 9.780 10.17 2,653,492 +0.36(+3.67%)
Feb 26, 2010 9.740 9.910 9.710 9.810 2,014,160 +0.06(+0.62%)
Feb 25, 2010 9.350 9.770 9.200 9.750 2,555,065 +0.20(+2.08%)
Feb 24, 2010 9.220 9.580 9.220 9.551 2,227,212 +0.36(+3.93%)
Feb 23, 2010 9.300 9.550 9.130 9.190 3,464,486 -0.21(-2.23%)
Feb 22, 2010 9.060 9.500 9.050 9.400 3,248,310 +0.37(+4.10%)
Feb 19, 2010 9.020 9.160 8.920 9.030 1,549,381 -0.09(-0.99%)
Feb 18, 2010 8.980 9.120 8.840 9.120 2,602,223 +0.33(+3.75%)
Feb 17, 2010 9.020 9.130 8.720 8.790 2,508,935 -0.23(-2.55%)
Feb 16, 2010 8.870 9.050 8.693 9.020 3,438,585 +0.32(+3.68%)
Feb 12, 2010 8.550 8.700 8.700 8.700 2,917,900 +0.03(+0.35%)
Feb 11, 2010 8.690 8.770 8.460 8.670 1,991,677 +0.02(+0.23%)
Feb 10, 2010 8.890 8.940 8.580 8.650 3,144,465 -0.27(-3.03%)
Feb 09, 2010 8.960 9.000 8.550 8.920 4,345,595 +0.32(+3.72%)
Feb 08, 2010 8.630 8.990 8.280 8.600 4,294,422 +0.18(+2.14%)
Feb 05, 2010 9.510 9.520 8.110 8.420 10,040,393 -1.00(-10.62%)
Feb 04, 2010 9.810 9.860 9.250 9.420 3,328,387 -0.57(-5.71%)
Feb 03, 2010 10.23 10.47 9.680 9.990 4,320,772 -0.24(-2.35%)
Feb 02, 2010 10.22 10.33 9.810 10.23 3,430,026 +0.49(+4.98%)
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.