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

Twilio (NY: TWLO )

61.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 30, 2019 134.10 137.19 132.01 137.14 5,224,632 +1.15(+0.85%)
Apr 29, 2019 135.90 137.40 134.34 135.99 3,666,060 +1.07(+0.79%)
Apr 26, 2019 133.00 135.19 131.01 134.92 2,846,200 +2.67(+2.02%)
Apr 25, 2019 131.23 134.37 129.53 132.25 2,893,014 +2.26(+1.74%)
Apr 24, 2019 130.10 131.20 128.68 129.99 2,189,897 +0.72(+0.56%)
Apr 23, 2019 129.16 130.31 126.94 129.27 2,987,756 +1.31(+1.02%)
Apr 22, 2019 122.00 128.30 121.53 127.96 2,722,343 +5.83(+4.77%)
Apr 18, 2019 122.30 123.00 118.56 122.13 4,225,500 -0.95(-0.77%)
Apr 17, 2019 127.20 127.35 121.60 123.08 2,730,400 -3.48(-2.75%)
Apr 16, 2019 126.75 130.15 125.96 126.56 2,843,513 -0.63(-0.50%)
Apr 15, 2019 125.30 127.78 123.81 127.19 2,375,259 +1.47(+1.17%)
Apr 12, 2019 126.26 126.75 123.60 125.72 2,454,900 +0.02(+0.02%)
Apr 11, 2019 125.80 126.47 123.10 125.70 1,875,124 +0.48(+0.38%)
Apr 10, 2019 123.44 125.79 122.43 125.22 2,187,592 +2.52(+2.05%)
Apr 09, 2019 122.23 124.93 121.58 122.70 2,841,166 +0.58(+0.47%)
Apr 08, 2019 121.67 122.40 119.10 122.12 2,706,659 -0.30(-0.25%)
Apr 05, 2019 123.15 123.91 120.54 122.42 4,574,200 +0.05(+0.04%)
Apr 04, 2019 129.92 130.23 118.48 122.37 7,235,524 -7.01(-5.42%)
Apr 03, 2019 130.52 131.65 128.60 129.38 1,833,731 -0.41(-0.32%)
Apr 02, 2019 127.01 130.00 125.88 129.79 2,377,117 +2.12(+1.66%)
Apr 01, 2019 131.58 131.95 125.32 127.67 3,895,448 -1.51(-1.17%)
Mar 29, 2019 127.15 130.72 126.14 129.18 3,286,300 +3.45(+2.74%)
Mar 28, 2019 127.65 128.37 124.12 125.73 3,608,328 -0.75(-0.59%)
Mar 27, 2019 132.40 132.58 124.62 126.48 4,029,329 -5.39(-4.09%)
Mar 26, 2019 133.51 134.85 130.47 131.87 2,608,005 +0.32(+0.24%)
Mar 25, 2019 129.52 132.89 127.27 131.55 4,337,110 +2.02(+1.56%)
Mar 22, 2019 135.00 135.79 128.66 129.53 4,193,900 -6.13(-4.52%)
Mar 21, 2019 130.18 136.00 130.02 135.66 3,837,259 +5.01(+3.83%)
Mar 20, 2019 130.10 132.39 127.68 130.65 2,772,507 +0.27(+0.21%)
Mar 19, 2019 130.12 131.76 128.57 130.38 3,246,087 +1.03(+0.80%)
Mar 18, 2019 131.30 133.32 127.16 129.35 3,748,295 -0.06(-0.05%)
Mar 15, 2019 129.19 130.72 127.44 129.41 3,593,000 -0.59(-0.45%)
Mar 14, 2019 127.01 131.36 126.41 130.00 3,824,588 +3.22(+2.54%)
Mar 13, 2019 126.66 129.43 125.91 126.78 4,102,337 +1.08(+0.86%)
Mar 12, 2019 122.87 126.96 121.34 125.70 4,185,663 +3.61(+2.96%)
Mar 11, 2019 117.40 123.00 117.33 122.09 3,998,884 +5.29(+4.53%)
Mar 08, 2019 113.22 117.00 111.52 116.80 2,833,900 +1.30(+1.13%)
Mar 07, 2019 114.74 117.57 113.71 115.50 4,133,191 +0.87(+0.76%)
Mar 06, 2019 115.00 116.48 113.11 114.63 3,211,390 -0.55(-0.48%)
Mar 05, 2019 115.00 115.24 110.60 115.18 4,729,220 -0.92(-0.79%)
Mar 04, 2019 124.71 124.85 112.25 116.10 6,557,409 -7.43(-6.01%)
Mar 01, 2019 123.25 123.90 121.27 123.53 3,026,100 +1.84(+1.51%)
Feb 28, 2019 118.85 122.37 118.33 121.69 4,214,491 +2.23(+1.87%)
Feb 27, 2019 116.41 119.47 116.35 119.46 3,261,032 +2.54(+2.17%)
Feb 26, 2019 117.10 118.96 116.25 116.92 2,453,759 -1.35(-1.14%)
Feb 25, 2019 118.57 121.10 116.33 118.27 4,413,108 +1.72(+1.48%)
Feb 22, 2019 114.10 116.61 113.63 116.55 3,173,000 +3.39(+3.00%)
Feb 21, 2019 116.44 116.51 111.72 113.16 4,660,884 -3.14(-2.70%)
Feb 20, 2019 113.00 119.25 112.75 116.30 8,178,434 +3.73(+3.31%)
Feb 19, 2019 106.09 112.85 106.08 112.57 7,686,316 +5.72(+5.35%)
Feb 15, 2019 106.20 107.66 104.25 106.85 5,239,200 -0.42(-0.39%)
Feb 14, 2019 105.47 108.55 103.25 107.27 9,503,593 +0.40(+0.37%)
Feb 13, 2019 114.19 116.89 105.60 106.87 19,230,528 -8.42(-7.30%)
Feb 12, 2019 115.75 116.67 114.46 115.29 6,830,777 -0.46(-0.40%)
Feb 11, 2019 118.50 119.00 113.71 115.75 6,257,798 +0.97(+0.85%)
Feb 08, 2019 108.88 114.92 108.80 114.78 3,163,400 +4.66(+4.23%)
Feb 07, 2019 111.50 111.54 108.26 110.12 3,291,025 -3.22(-2.84%)
Feb 06, 2019 114.12 114.99 109.40 113.34 2,601,533 -0.55(-0.48%)
Feb 05, 2019 113.82 116.54 113.01 113.89 3,848,727 +0.51(+0.45%)
Feb 04, 2019 113.14 114.66 112.40 113.38 3,006,278 +0.50(+0.44%)
Feb 01, 2019 111.31 113.50 110.26 112.88 4,419,100 +1.56(+1.40%)
Jan 31, 2019 103.80 113.32 103.80 111.32 7,319,905 +7.50(+7.22%)
Jan 30, 2019 101.08 104.03 99.79 103.82 2,566,727 +4.52(+4.55%)
Jan 29, 2019 102.88 103.06 99.12 99.30 2,293,119 -2.86(-2.80%)
Jan 28, 2019 102.90 103.33 99.90 102.16 2,315,875 -2.02(-1.94%)
Jan 25, 2019 102.10 105.49 101.88 104.18 2,608,600 +2.63(+2.59%)
Jan 24, 2019 100.41 102.43 100.24 101.55 2,311,412 +1.15(+1.15%)
Jan 23, 2019 101.33 103.25 99.06 100.40 2,952,583 +0.88(+0.88%)
Jan 22, 2019 104.02 104.05 98.40 99.52 3,932,815 -5.80(-5.51%)
Jan 18, 2019 103.98 106.00 101.36 105.32 4,084,300 +3.21(+3.14%)
Jan 17, 2019 100.11 104.12 99.23 102.11 4,629,003 +2.14(+2.14%)
Jan 16, 2019 102.00 103.75 97.59 99.97 4,703,918 -0.48(-0.48%)
Jan 15, 2019 98.52 101.83 97.36 100.45 3,474,143 +2.69(+2.75%)
Jan 14, 2019 95.12 98.80 94.03 97.76 3,685,885 +0.93(+0.96%)
Jan 11, 2019 96.00 101.70 95.64 96.83 6,437,300 +0.63(+0.65%)
Jan 10, 2019 94.87 97.85 93.57 96.20 2,222,449 -0.21(-0.22%)
Jan 09, 2019 97.50 98.06 94.75 96.41 2,534,722 -1.19(-1.22%)
Jan 08, 2019 98.64 100.95 92.58 97.60 5,502,053 +0.62(+0.64%)
Jan 07, 2019 91.31 99.40 91.25 96.98 8,581,301 +8.43(+9.52%)
Jan 04, 2019 84.22 89.40 83.20 88.55 3,718,600 +7.30(+8.98%)
Jan 03, 2019 85.06 86.48 80.13 81.25 4,784,231 -2.16(-2.59%)
Jan 02, 2019 87.45 88.96 84.10 83.41 3,807,078 -5.89(-6.60%)
Dec 31, 2018 87.08 91.10 86.37 89.30 4,252,700 +3.28(+3.81%)
Dec 28, 2018 88.00 88.10 83.73 86.02 4,093,000 -1.36(-1.56%)
Dec 27, 2018 83.83 87.91 81.15 87.38 4,087,551 +1.99(+2.33%)
Dec 26, 2018 76.57 85.60 76.57 85.39 5,366,895 +9.80(+12.96%)
Dec 24, 2018 74.00 77.57 73.15 75.59 1,736,800 -0.56(-0.74%)
Dec 21, 2018 80.29 81.00 75.09 76.15 5,181,900 -4.33(-5.38%)
Dec 20, 2018 84.49 86.65 76.02 80.48 7,146,597 -5.22(-6.09%)
Dec 19, 2018 85.61 89.91 84.05 85.70 4,197,453 +0.41(+0.48%)
Dec 18, 2018 89.24 89.82 82.79 85.29 5,953,892 -2.16(-2.47%)
Dec 17, 2018 90.55 91.19 86.71 87.45 4,564,044 -4.17(-4.55%)
Dec 14, 2018 93.73 95.03 90.70 91.62 5,062,800 -4.35(-4.53%)
Dec 13, 2018 97.15 98.90 93.02 95.97 3,776,471 -0.70(-0.72%)
Dec 12, 2018 94.49 100.47 93.66 96.67 7,782,235 +3.95(+4.26%)
Dec 11, 2018 94.09 94.24 90.92 92.72 3,182,884 +0.88(+0.96%)
Dec 10, 2018 88.26 92.25 87.72 91.84 3,908,122 +2.51(+2.81%)
Dec 07, 2018 95.26 96.37 87.76 89.33 4,400,600 -6.86(-7.13%)
Dec 06, 2018 87.25 96.45 85.68 96.19 6,155,069 +6.49(+7.24%)
Dec 04, 2018 93.78 96.78 89.36 89.70 5,553,300 -5.92(-6.19%)
Dec 03, 2018 97.32 97.55 92.59 95.62 5,701,251 +1.13(+1.20%)
Nov 30, 2018 92.44 94.93 91.96 94.49 3,985,500 +2.01(+2.17%)
Nov 29, 2018 90.60 93.54 90.36 92.48 4,328,756 +0.67(+0.73%)
Nov 28, 2018 89.00 92.19 85.61 91.81 6,634,727 +5.29(+6.11%)
Nov 27, 2018 86.24 87.20 84.50 86.52 4,671,212 -0.89(-1.02%)
Nov 26, 2018 82.27 88.88 82.19 87.41 7,058,579 +6.79(+8.42%)
Nov 23, 2018 75.50 81.41 75.06 80.62 2,582,600 +3.66(+4.76%)
Nov 21, 2018 76.96 76.96 76.96 0 +1.07(+1.41%)
Nov 20, 2018 71.61 78.64 71.56 75.89 5,953,904 -1.01(-1.31%)
Nov 19, 2018 89.00 90.00 76.34 76.90 9,191,000 -12.27(-13.76%)
Nov 16, 2018 87.98 90.43 87.01 89.17 3,829,300 -0.61(-0.68%)
Nov 15, 2018 82.54 91.67 82.22 89.78 7,365,737 +5.82(+6.93%)
Nov 14, 2018 86.73 87.45 82.60 83.96 4,505,646 -1.14(-1.34%)
Nov 13, 2018 84.13 87.79 83.69 85.10 4,620,984 +1.76(+2.11%)
Nov 12, 2018 91.66 92.08 81.78 83.34 9,710,207 -8.89(-9.64%)
Nov 09, 2018 90.50 95.89 89.87 92.23 8,338,100 +0.28(+0.30%)
Nov 08, 2018 94.65 98.89 91.66 91.95 9,752,001 -4.24(-4.41%)
Nov 07, 2018 82.25 96.97 80.70 96.19 25,250,960 +25.17(+35.44%)
Nov 06, 2018 72.47 74.57 69.96 71.02 5,564,232 -0.75(-1.05%)
Nov 05, 2018 74.32 74.32 70.18 71.77 3,426,334 -2.55(-3.43%)
Nov 02, 2018 76.49 77.95 73.32 74.32 2,474,100 -2.31(-3.01%)
Nov 01, 2018 75.29 76.90 73.25 76.63 3,072,495 +1.41(+1.87%)
Oct 31, 2018 72.37 76.15 71.67 75.22 4,859,838 +5.38(+7.70%)
Oct 30, 2018 65.09 70.14 64.19 69.84 3,883,340 +3.86(+5.85%)
Oct 29, 2018 67.38 68.71 64.60 65.98 3,363,838 +0.13(+0.20%)
Oct 26, 2018 64.50 66.82 62.43 65.85 2,866,000 -1.50(-2.23%)
Oct 25, 2018 64.50 67.75 64.33 67.35 3,500,946 +3.37(+5.27%)
Oct 24, 2018 70.20 70.53 63.90 63.98 3,188,124 -5.70(-8.18%)
Oct 23, 2018 66.99 70.00 66.76 69.68 2,911,277 +0.45(+0.65%)
Oct 22, 2018 67.76 69.88 65.65 69.23 3,481,535 +2.82(+4.25%)
Oct 19, 2018 72.61 73.71 66.33 66.41 4,908,900 -5.32(-7.42%)
Oct 18, 2018 72.61 73.51 69.81 71.73 3,998,311 -2.28(-3.08%)
Oct 17, 2018 76.02 76.58 71.32 74.01 5,734,165 -1.91(-2.52%)
Oct 16, 2018 70.95 76.24 66.74 75.92 21,865,460 -0.21(-0.28%)
Oct 15, 2018 74.63 77.14 73.00 76.13 3,097,710 +1.13(+1.51%)
Oct 12, 2018 76.02 76.50 72.37 75.00 3,636,300 +5.71(+8.24%)
Oct 11, 2018 67.35 72.99 67.08 69.29 4,777,591 +1.27(+1.87%)
Oct 10, 2018 73.65 74.21 67.70 68.02 4,592,622 -6.31(-8.49%)
Oct 09, 2018 74.69 76.85 73.82 74.33 2,924,890 +0.24(+0.32%)
Oct 08, 2018 75.52 75.89 71.46 74.09 2,974,864 -2.53(-3.30%)
Oct 05, 2018 78.15 79.99 74.60 76.62 2,516,900 -1.47(-1.88%)
Oct 04, 2018 80.16 80.50 76.09 78.09 2,457,894 -2.81(-3.47%)
Oct 03, 2018 80.35 81.82 79.63 80.90 2,026,786 +1.33(+1.67%)
Oct 02, 2018 83.00 83.63 78.59 79.57 2,844,256 -4.18(-4.99%)
Oct 01, 2018 87.00 87.55 83.20 83.75 2,150,822 -2.53(-2.93%)
Sep 28, 2018 85.50 87.87 85.50 86.28 1,843,800 +0.56(+0.65%)
Sep 27, 2018 85.01 86.86 84.80 85.72 1,210,984 +0.93(+1.10%)
Sep 26, 2018 88.09 88.88 84.55 84.79 1,800,449 -2.91(-3.32%)
Sep 25, 2018 83.87 87.97 83.68 87.70 2,656,570 +4.34(+5.21%)
Sep 24, 2018 82.35 84.39 80.77 83.36 1,808,248 -0.37(-0.44%)
Sep 21, 2018 85.31 86.24 83.27 83.73 1,462,700 -1.10(-1.30%)
Sep 20, 2018 83.30 85.16 81.18 84.83 2,203,646 +1.96(+2.37%)
Sep 19, 2018 85.31 86.48 81.30 82.87 1,856,258 -2.51(-2.94%)
Sep 18, 2018 84.35 86.80 84.32 85.38 2,159,336 +0.97(+1.15%)
Sep 17, 2018 87.01 87.24 83.01 84.41 2,230,382 -2.87(-3.29%)
Sep 14, 2018 85.77 87.50 85.58 87.28 1,786,600 +1.97(+2.31%)
Sep 13, 2018 85.22 86.82 84.00 85.31 2,312,184 +0.30(+0.35%)
Sep 12, 2018 85.90 86.21 81.50 85.01 2,234,512 -0.28(-0.33%)
Sep 11, 2018 83.81 87.22 83.51 85.29 2,296,924 +0.98(+1.16%)
Sep 10, 2018 82.51 84.68 81.73 84.31 1,595,351 +1.99(+2.42%)
Sep 07, 2018 80.00 84.83 79.71 82.32 1,816,600 +1.82(+2.26%)
Sep 06, 2018 82.00 82.49 78.92 80.50 2,018,247 -1.21(-1.48%)
Sep 05, 2018 86.71 86.90 79.68 81.71 3,696,850 -5.40(-6.20%)
Sep 04, 2018 82.27 87.91 81.04 87.11 3,704,988 +6.45(+8.00%)
Aug 31, 2018 80.66 80.66 80.66 0 +0.67(+0.84%)
Aug 30, 2018 80.80 81.56 79.67 79.99 1,237,431 -1.00(-1.23%)
Aug 29, 2018 80.17 81.73 79.89 80.99 1,091,372 +0.77(+0.96%)
Aug 28, 2018 80.80 81.54 79.82 80.22 1,558,880 -0.09(-0.11%)
Aug 27, 2018 81.50 81.98 79.84 80.31 2,373,746 -0.85(-1.05%)
Aug 24, 2018 81.78 82.78 80.14 81.16 2,743,800 +0.61(+0.76%)
Aug 23, 2018 77.13 81.43 76.67 80.55 4,340,208 +4.11(+5.38%)
Aug 22, 2018 75.89 76.69 75.21 76.44 1,697,333 +0.65(+0.86%)
Aug 21, 2018 78.00 78.00 75.50 75.79 2,040,944 -2.26(-2.90%)
Aug 20, 2018 77.60 78.94 76.63 78.05 2,063,313 +0.56(+0.72%)
Aug 17, 2018 75.70 77.65 74.52 77.49 1,625,500 +1.79(+2.36%)
Aug 16, 2018 75.93 76.73 75.29 75.70 1,659,203 +1.07(+1.43%)
Aug 15, 2018 73.14 75.88 73.11 74.63 2,346,458 -2.12(-2.76%)
Aug 14, 2018 74.85 76.99 74.10 76.75 2,774,933 +2.58(+3.48%)
Aug 13, 2018 77.40 78.09 73.76 74.17 3,177,534 -3.32(-4.28%)
Aug 10, 2018 77.07 79.47 76.60 77.49 1,956,200 -0.43(-0.55%)
Aug 09, 2018 74.50 79.20 74.00 77.92 3,928,037 +4.05(+5.48%)
Aug 08, 2018 74.06 76.97 73.08 73.87 3,643,109 -1.23(-1.64%)
Aug 07, 2018 74.75 77.31 72.24 75.10 12,198,670 +11.83(+18.70%)
Aug 06, 2018 62.05 63.59 62.01 63.27 4,099,729 +1.27(+2.05%)
Aug 03, 2018 62.50 62.89 60.80 62.00 2,208,400 -0.25(-0.40%)
Aug 02, 2018 58.88 62.49 58.51 62.25 2,233,811 +2.95(+4.97%)
Aug 01, 2018 57.90 59.42 57.31 59.30 2,682,192 +1.41(+2.44%)
Jul 31, 2018 57.78 58.69 55.58 57.89 2,434,764 -0.11(-0.19%)
Jul 30, 2018 60.41 60.98 56.13 58.00 2,330,552 -2.71(-4.46%)
Jul 27, 2018 64.08 64.85 59.34 60.71 1,913,500 -3.32(-5.19%)
Jul 26, 2018 63.20 64.47 62.23 64.03 1,271,825 -0.11(-0.17%)
Jul 25, 2018 64.52 61.76 64.14 877,793 +2.08(+3.35%)
Jul 24, 2018 64.50 64.73 61.06 62.06 1,917,432 -1.85(-2.89%)
Jul 23, 2018 62.66 64.19 61.88 63.91 1,295,846 +1.25(+1.99%)
Jul 20, 2018 62.94 63.24 62.20 62.66 721,333 -0.22(-0.35%)
Jul 19, 2018 64.00 64.20 62.62 62.88 1,206,026 -1.08(-1.69%)
Jul 18, 2018 65.00 65.37 63.44 63.96 1,906,405 -1.04(-1.60%)
Jul 17, 2018 60.51 65.01 60.33 65.00 4,037,180 +3.86(+6.31%)
Jul 16, 2018 61.12 61.78 60.80 61.14 1,086,287 +0.00(+0.00%)
Jul 13, 2018 61.60 62.39 60.20 61.14 1,299,278 -0.26(-0.42%)
Jul 12, 2018 59.32 61.69 59.03 61.40 1,523,682 +2.67(+4.55%)
Jul 11, 2018 58.51 59.41 58.28 58.73 915,490 +0.04(+0.07%)
Jul 10, 2018 59.35 59.72 58.27 58.69 1,060,884 -0.10(-0.17%)
Jul 09, 2018 59.47 59.47 57.41 58.79 1,326,634 +0.32(+0.55%)
Jul 06, 2018 56.87 58.58 56.44 58.47 1,021,337 +1.47(+2.58%)
Jul 05, 2018 56.61 57.47 56.49 57.00 1,991,096 +0.83(+1.48%)
Jul 03, 2018 56.17 56.17 56.17 0 -0.68(-1.20%)
Jul 02, 2018 55.25 56.85 54.50 56.85 1,040,395 +0.83(+1.48%)
Jun 29, 2018 56.43 56.83 55.36 56.02 1,635,096 +0.18(+0.32%)
Jun 28, 2018 55.00 56.19 53.37 55.84 2,483,960 +1.54(+2.84%)
Jun 27, 2018 58.50 59.98 54.22 54.30 2,768,190 -3.00(-5.24%)
Jun 26, 2018 55.00 57.31 54.16 57.30 2,388,511 +2.83(+5.20%)
Jun 25, 2018 55.25 56.15 53.17 54.47 2,605,190 -0.78(-1.41%)
Jun 22, 2018 57.53 57.55 54.11 55.25 8,052,149 -1.71(-3.00%)
Jun 21, 2018 59.90 59.90 56.55 56.96 3,098,632 -2.56(-4.30%)
Jun 20, 2018 60.03 61.13 59.36 59.52 2,102,714 -0.28(-0.47%)
Jun 19, 2018 60.27 61.28 57.08 59.80 3,075,538 -1.81(-2.94%)
Jun 18, 2018 59.12 62.34 58.40 61.61 3,626,849 +1.66(+2.77%)
Jun 15, 2018 60.00 59.00 59.95 1,540,264 +0.95(+1.61%)
Jun 14, 2018 59.74 60.24 58.82 59.00 2,274,409 -0.56(-0.94%)
Jun 13, 2018 60.16 60.35 58.88 59.56 1,709,194 -0.41(-0.68%)
Jun 12, 2018 58.34 60.14 58.34 59.97 1,565,595 +1.85(+3.18%)
Jun 11, 2018 58.19 58.54 57.17 58.12 1,053,804 +0.06(+0.10%)
Jun 08, 2018 56.15 58.30 56.03 58.06 1,746,550 +1.66(+2.94%)
Jun 07, 2018 58.86 59.00 55.09 56.40 2,856,789 -2.32(-3.95%)
Jun 06, 2018 58.80 58.72 1,428,229 +1.24(+2.16%)
Jun 05, 2018 57.76 58.41 56.86 57.48 2,323,743 +0.01(+0.02%)
Jun 04, 2018 57.38 57.70 55.83 57.47 1,636,230 -0.01(-0.02%)
Jun 01, 2018 54.55 57.71 54.34 57.48 3,092,694 +3.51(+6.50%)
May 31, 2018 54.21 55.00 53.81 53.97 1,242,622 -0.06(-0.11%)
May 30, 2018 54.00 54.40 53.55 54.03 1,351,591 +0.06(+0.11%)
May 29, 2018 52.89 54.47 52.85 53.97 1,672,042 +0.72(+1.35%)
May 25, 2018 53.25 53.25 53.25 0 +0.03(+0.06%)
May 24, 2018 52.50 53.34 51.82 53.22 2,589,968 +0.68(+1.29%)
May 23, 2018 53.16 53.20 51.88 52.54 2,804,141 -1.39(-2.58%)
May 22, 2018 55.90 55.92 53.86 53.93 1,598,795 -1.31(-2.37%)
May 21, 2018 55.68 56.66 54.55 55.24 3,382,981 +0.10(+0.18%)
May 18, 2018 53.57 55.79 53.57 55.14 2,479,288 +1.41(+2.62%)
May 17, 2018 53.75 54.48 53.34 53.73 1,805,931 +0.01(+0.02%)
May 16, 2018 52.88 54.47 52.58 53.72 2,541,717 +0.59(+1.11%)
May 15, 2018 51.29 53.45 50.57 53.13 5,109,409 +0.61(+1.16%)
May 14, 2018 53.39 56.00 52.18 52.52 5,311,939 -1.06(-1.98%)
May 11, 2018 53.94 54.94 53.13 53.58 3,011,719 -1.33(-2.42%)
May 10, 2018 52.44 55.18 51.66 54.91 4,159,164 +2.50(+4.77%)
May 09, 2018 48.15 53.55 48.15 52.41 9,272,328 +8.06(+18.17%)
May 08, 2018 44.05 44.69 43.64 44.35 3,146,881 +0.26(+0.59%)
May 07, 2018 43.82 44.51 43.25 44.09 2,171,160 +0.59(+1.36%)
May 04, 2018 43.50 44.62 43.00 43.50 1,890,609 -0.21(-0.48%)
May 03, 2018 43.00 43.85 41.43 43.71 1,632,239 +0.49(+1.13%)
May 02, 2018 42.64 44.74 42.64 43.22 3,107,350 +0.67(+1.57%)
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.