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

Kadant Inc (NY: KAI )

279.02 -0.11 (-0.04%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2020 138.34 138.34 138.34 24,060 +2.39(+1.76%)
Dec 30, 2020 133.94 136.19 133.94 135.94 24,060 +1.91(+1.43%)
Dec 29, 2020 136.21 136.40 133.13 134.03 39,832 -2.03(-1.49%)
Dec 28, 2020 137.04 137.05 133.54 136.06 21,479 +1.36(+1.01%)
Dec 24, 2020 134.67 136.96 134.25 134.70 11,413 -0.30(-0.23%)
Dec 23, 2020 135.31 136.79 134.10 135.00 24,161 -0.33(-0.25%)
Dec 22, 2020 136.87 138.18 134.87 135.34 41,679 -0.74(-0.54%)
Dec 21, 2020 136.24 139.77 134.81 136.07 39,755 -2.77(-1.99%)
Dec 18, 2020 139.03 142.12 137.41 138.84 105,272 +0.05(+0.04%)
Dec 17, 2020 135.71 139.03 135.57 138.79 26,471 +2.68(+1.97%)
Dec 16, 2020 139.63 139.65 134.25 136.11 42,613 -2.42(-1.75%)
Dec 15, 2020 132.20 139.78 128.56 138.53 75,140 +6.35(+4.80%)
Dec 14, 2020 132.84 134.24 131.38 132.19 66,748 -0.66(-0.49%)
Dec 11, 2020 133.45 134.11 131.21 132.84 24,967 -1.30(-0.97%)
Dec 10, 2020 134.44 135.48 133.35 134.14 31,816 -1.43(-1.06%)
Dec 09, 2020 137.83 138.50 134.31 135.57 135,963 -0.59(-0.43%)
Dec 08, 2020 132.95 137.73 132.95 136.16 60,574 +2.30(+1.72%)
Dec 07, 2020 132.47 133.86 130.51 133.86 30,443 +0.88(+0.66%)
Dec 04, 2020 127.06 133.06 126.85 132.98 38,725 +6.02(+4.75%)
Dec 03, 2020 129.14 129.28 126.58 126.96 31,795 -1.73(-1.34%)
Dec 02, 2020 126.58 129.58 124.95 128.68 30,614 +2.30(+1.82%)
Dec 01, 2020 127.06 127.48 124.40 126.39 33,340 +0.87(+0.70%)
Nov 30, 2020 127.30 127.64 123.92 125.51 33,686 -3.52(-2.73%)
Nov 27, 2020 128.36 129.72 127.05 129.04 12,432 -0.05(-0.04%)
Nov 25, 2020 128.99 130.50 126.96 129.09 34,955 -0.44(-0.34%)
Nov 24, 2020 129.67 132.32 128.09 129.53 53,775 +0.38(+0.30%)
Nov 23, 2020 128.84 129.77 128.44 129.14 53,635 +0.25(+0.19%)
Nov 20, 2020 128.32 129.66 126.96 128.90 35,362 -0.64(-0.49%)
Nov 19, 2020 129.45 130.10 127.00 129.54 26,358 -0.05(-0.04%)
Nov 18, 2020 131.49 132.27 129.30 129.59 23,881 -1.89(-1.44%)
Nov 17, 2020 130.33 131.74 126.89 131.48 39,652 -0.01(-0.01%)
Nov 16, 2020 130.46 135.96 129.15 131.49 41,460 +3.92(+3.07%)
Nov 13, 2020 127.86 129.75 125.70 127.57 20,993 +1.10(+0.87%)
Nov 12, 2020 127.86 127.91 124.72 126.47 19,259 -2.99(-2.31%)
Nov 11, 2020 132.20 132.20 127.03 129.47 32,276 -1.59(-1.21%)
Nov 10, 2020 122.57 132.29 122.57 131.06 61,360 +10.34(+8.57%)
Nov 09, 2020 126.44 127.81 120.07 120.72 68,398 +1.22(+1.02%)
Nov 06, 2020 123.05 123.05 118.42 119.50 46,572 -2.52(-2.07%)
Nov 05, 2020 117.71 125.46 117.71 122.02 56,105 +3.76(+3.18%)
Nov 04, 2020 125.70 128.43 117.64 118.26 42,290 -9.55(-7.47%)
Nov 03, 2020 120.23 129.00 118.92 127.81 92,055 +9.57(+8.09%)
Nov 02, 2020 114.75 118.52 114.75 118.24 33,146 +5.28(+4.67%)
Oct 30, 2020 112.82 116.15 111.87 112.96 66,241 -1.04(-0.91%)
Oct 29, 2020 109.80 114.59 109.80 114.00 37,973 +4.08(+3.71%)
Oct 28, 2020 113.88 115.30 107.10 109.92 70,792 -2.66(-2.36%)
Oct 27, 2020 114.49 115.25 111.98 112.58 77,344 -2.55(-2.22%)
Oct 26, 2020 116.27 116.74 113.47 115.13 33,548 -2.62(-2.23%)
Oct 23, 2020 115.44 118.68 115.20 117.75 32,611 +2.73(+2.37%)
Oct 22, 2020 116.36 116.67 114.20 115.02 33,731 -0.27(-0.23%)
Oct 21, 2020 115.52 117.58 113.86 115.29 28,098 -0.31(-0.27%)
Oct 20, 2020 116.47 117.63 115.26 115.60 23,846 +0.40(+0.35%)
Oct 19, 2020 116.95 117.78 114.86 115.20 33,508 -2.00(-1.71%)
Oct 16, 2020 116.65 119.75 116.54 117.20 33,018 +0.16(+0.13%)
Oct 15, 2020 114.41 117.31 114.41 117.05 19,923 +1.34(+1.16%)
Oct 14, 2020 114.63 117.05 114.63 115.70 18,717 +0.76(+0.66%)
Oct 13, 2020 115.89 115.89 114.16 114.94 47,357 -1.35(-1.16%)
Oct 12, 2020 114.64 117.14 114.64 116.30 24,253 +1.51(+1.31%)
Oct 09, 2020 113.60 115.26 112.06 114.79 31,860 +2.65(+2.37%)
Oct 08, 2020 113.33 113.33 111.38 112.14 73,706 +0.49(+0.44%)
Oct 07, 2020 111.60 112.65 109.78 111.64 46,863 +1.23(+1.12%)
Oct 06, 2020 110.92 113.58 108.81 110.41 23,372 +0.38(+0.35%)
Oct 05, 2020 108.64 111.70 108.64 110.03 46,123 +1.91(+1.77%)
Oct 02, 2020 106.97 109.81 106.38 108.12 55,756 -0.53(-0.49%)
Oct 01, 2020 107.39 109.08 106.23 108.65 56,382 +1.30(+1.21%)
Sep 30, 2020 109.39 111.55 106.41 107.35 67,485 -1.08(-0.99%)
Sep 29, 2020 110.16 111.15 107.68 108.42 40,121 -1.47(-1.34%)
Sep 28, 2020 106.59 110.18 106.59 109.89 78,938 +4.94(+4.70%)
Sep 25, 2020 101.99 106.10 101.99 104.96 59,228 -0.63(-0.59%)
Sep 24, 2020 105.01 106.45 104.05 105.58 54,835 +1.10(+1.05%)
Sep 23, 2020 107.55 109.20 104.28 104.49 45,257 -3.57(-3.31%)
Sep 22, 2020 107.88 108.74 105.77 108.06 50,875 +1.33(+1.25%)
Sep 21, 2020 110.10 110.10 104.79 106.73 58,450 -5.76(-5.12%)
Sep 18, 2020 116.59 117.77 111.82 112.49 133,366 -3.56(-3.06%)
Sep 17, 2020 114.16 117.89 113.67 116.04 41,151 +0.65(+0.56%)
Sep 16, 2020 110.92 116.51 110.44 115.39 52,875 +4.36(+3.92%)
Sep 15, 2020 111.92 112.33 110.77 111.04 35,195 +0.14(+0.12%)
Sep 14, 2020 111.76 111.99 110.33 110.90 40,723 -0.07(-0.06%)
Sep 11, 2020 112.12 112.73 110.23 110.97 41,664 -0.67(-0.60%)
Sep 10, 2020 111.98 112.61 110.26 111.64 65,731 -0.91(-0.81%)
Sep 09, 2020 114.03 114.03 111.66 112.55 60,514 -0.20(-0.17%)
Sep 08, 2020 111.03 114.80 110.56 112.74 40,168 +0.00(+0.00%)
Sep 04, 2020 115.82 115.82 111.44 112.74 28,695 -1.19(-1.05%)
Sep 03, 2020 123.01 123.09 113.24 113.94 59,521 -9.99(-8.06%)
Sep 02, 2020 120.84 124.52 120.03 123.92 55,011 +3.08(+2.54%)
Sep 01, 2020 113.39 121.32 113.39 120.85 83,290 +6.83(+5.99%)
Aug 31, 2020 114.33 114.94 113.86 114.02 49,077 -1.11(-0.96%)
Aug 28, 2020 114.28 115.47 112.76 115.13 46,055 +1.84(+1.63%)
Aug 27, 2020 114.08 114.31 112.78 113.29 22,991 +0.15(+0.13%)
Aug 26, 2020 112.71 113.26 111.49 113.14 26,901 -0.23(-0.21%)
Aug 25, 2020 115.91 115.91 112.80 113.38 28,476 -1.93(-1.67%)
Aug 24, 2020 114.54 115.65 114.19 115.31 48,283 +1.81(+1.60%)
Aug 21, 2020 113.59 115.18 113.00 113.50 31,248 -0.77(-0.68%)
Aug 20, 2020 114.53 116.03 114.27 114.27 45,624 -1.78(-1.54%)
Aug 19, 2020 114.99 116.72 114.72 116.05 39,037 +0.93(+0.81%)
Aug 18, 2020 115.42 115.83 113.78 115.12 26,580 -0.30(-0.26%)
Aug 17, 2020 114.99 115.44 114.43 115.42 18,808 +0.53(+0.46%)
Aug 14, 2020 114.04 115.98 113.41 114.90 16,951 -0.17(-0.14%)
Aug 13, 2020 113.57 115.36 113.50 115.06 41,782 +0.50(+0.44%)
Aug 12, 2020 114.22 115.37 113.69 114.56 42,512 +1.03(+0.91%)
Aug 11, 2020 114.84 115.71 113.21 113.53 55,186 +0.68(+0.60%)
Aug 10, 2020 112.70 115.28 112.61 112.86 54,429 -0.50(-0.44%)
Aug 07, 2020 110.27 113.49 110.27 113.36 36,047 +3.40(+3.09%)
Aug 06, 2020 109.19 110.72 108.83 109.96 20,542 +0.78(+0.72%)
Aug 05, 2020 109.39 109.99 108.24 109.18 45,659 +0.78(+0.72%)
Aug 04, 2020 108.61 108.70 107.26 108.39 89,884 -0.27(-0.25%)
Aug 03, 2020 107.37 109.80 106.34 108.67 50,597 +2.41(+2.27%)
Jul 31, 2020 107.26 107.26 103.92 106.26 60,658 -1.59(-1.47%)
Jul 30, 2020 105.87 108.58 105.87 107.84 67,412 +0.13(+0.12%)
Jul 29, 2020 111.78 111.78 102.11 107.72 128,410 -4.05(-3.63%)
Jul 28, 2020 113.44 114.50 110.67 111.77 62,711 -2.90(-2.53%)
Jul 27, 2020 116.33 118.23 113.53 114.67 129,479 -1.80(-1.55%)
Jul 24, 2020 116.23 117.29 114.97 116.47 27,061 -0.39(-0.33%)
Jul 23, 2020 114.09 117.03 114.09 116.86 28,255 +2.05(+1.78%)
Jul 22, 2020 114.19 116.81 114.19 114.82 42,935 -0.56(-0.48%)
Jul 21, 2020 116.56 118.16 114.99 115.38 70,999 +0.62(+0.54%)
Jul 20, 2020 112.85 115.32 111.39 114.76 95,081 +1.22(+1.08%)
Jul 17, 2020 113.35 114.58 112.52 113.53 38,396 +0.39(+0.35%)
Jul 16, 2020 112.49 113.59 111.57 113.14 29,244 -0.35(-0.31%)
Jul 15, 2020 111.23 114.69 109.63 113.50 105,395 +5.04(+4.65%)
Jul 14, 2020 104.82 108.69 103.67 108.45 41,816 +4.26(+4.09%)
Jul 13, 2020 107.55 108.87 103.35 104.19 119,382 -2.90(-2.71%)
Jul 10, 2020 101.92 107.95 101.25 107.09 118,865 +5.63(+5.55%)
Jul 09, 2020 102.63 103.58 99.87 101.46 112,179 -1.07(-1.04%)
Jul 08, 2020 100.23 103.48 99.73 102.53 92,979 +1.90(+1.89%)
Jul 07, 2020 98.28 101.37 98.28 100.63 165,739 +1.22(+1.23%)
Jul 06, 2020 100.30 101.30 98.81 99.41 57,366 +1.22(+1.24%)
Jul 02, 2020 97.20 99.11 97.06 98.19 66,532 +2.97(+3.12%)
Jul 01, 2020 97.39 97.88 94.43 95.22 83,699 -2.15(-2.21%)
Jun 30, 2020 94.93 97.89 94.93 97.37 52,545 +2.41(+2.54%)
Jun 29, 2020 92.16 95.88 91.46 94.95 71,194 +3.68(+4.04%)
Jun 26, 2020 93.64 94.21 91.02 91.27 140,228 -3.47(-3.66%)
Jun 25, 2020 92.42 94.94 91.64 94.74 65,957 +1.72(+1.85%)
Jun 24, 2020 94.59 95.74 92.52 93.02 81,199 -3.03(-3.15%)
Jun 23, 2020 98.20 99.00 96.01 96.05 45,471 -0.43(-0.45%)
Jun 22, 2020 96.50 96.66 95.14 96.48 66,147 +0.52(+0.54%)
Jun 19, 2020 98.22 101.70 95.17 95.96 257,120 -4.04(-4.04%)
Jun 18, 2020 100.56 102.34 99.21 100.00 50,813 -1.79(-1.76%)
Jun 17, 2020 101.90 102.58 100.39 101.79 33,411 -0.94(-0.91%)
Jun 16, 2020 102.35 104.05 99.61 102.73 50,335 +3.99(+4.04%)
Jun 15, 2020 93.57 99.21 93.57 98.74 35,901 +1.98(+2.05%)
Jun 12, 2020 99.40 101.17 94.79 96.76 49,745 +0.69(+0.72%)
Jun 11, 2020 103.07 104.02 95.72 96.07 101,811 -10.43(-9.80%)
Jun 10, 2020 107.47 107.47 105.23 106.50 95,189 -1.92(-1.78%)
Jun 09, 2020 109.31 109.66 107.78 108.42 83,131 -2.17(-1.96%)
Jun 08, 2020 107.47 110.87 107.47 110.59 54,298 +3.12(+2.90%)
Jun 05, 2020 102.58 108.47 102.55 107.48 80,964 +7.69(+7.71%)
Jun 04, 2020 98.61 100.84 98.27 99.79 77,871 +0.53(+0.53%)
Jun 03, 2020 98.49 100.62 98.49 99.26 38,286 +2.86(+2.97%)
Jun 02, 2020 95.78 97.24 93.16 96.40 53,191 +0.80(+0.84%)
Jun 01, 2020 95.21 96.54 93.28 95.60 76,110 +1.00(+1.05%)
May 29, 2020 93.14 95.47 92.09 94.60 101,947 +0.19(+0.20%)
May 28, 2020 100.06 100.06 93.79 94.41 115,554 -4.83(-4.86%)
May 27, 2020 99.94 102.00 98.14 99.24 83,735 +1.19(+1.22%)
May 26, 2020 95.75 98.72 95.75 98.05 64,988 +5.34(+5.76%)
May 22, 2020 92.23 93.14 90.87 92.70 32,856 +0.74(+0.81%)
May 21, 2020 92.50 93.77 91.60 91.96 44,126 -0.08(-0.08%)
May 20, 2020 91.69 93.27 91.28 92.04 59,195 +1.77(+1.96%)
May 19, 2020 90.51 92.32 89.84 90.27 68,500 -1.37(-1.49%)
May 18, 2020 88.30 92.00 88.30 91.64 91,539 +6.04(+7.05%)
May 15, 2020 85.72 90.34 84.48 85.60 101,742 -0.04(-0.05%)
May 14, 2020 77.99 86.02 76.03 85.64 126,858 +6.61(+8.37%)
May 13, 2020 78.67 79.68 77.67 79.03 72,527 -0.61(-0.76%)
May 12, 2020 84.59 84.59 79.19 79.63 98,403 -3.43(-4.13%)
May 11, 2020 82.98 84.46 81.26 83.06 93,123 -1.63(-1.93%)
May 08, 2020 82.45 84.94 82.45 84.69 50,871 +3.92(+4.85%)
May 07, 2020 81.24 81.54 79.97 80.78 38,894 +1.21(+1.52%)
May 06, 2020 79.36 81.13 79.06 79.56 197,447 +0.24(+0.31%)
May 05, 2020 81.58 81.71 78.22 79.32 64,376 -0.61(-0.76%)
May 04, 2020 80.17 81.51 77.75 79.93 54,954 -1.26(-1.55%)
May 01, 2020 80.40 81.23 78.28 81.19 55,272 -0.97(-1.18%)
Apr 30, 2020 83.45 86.80 81.43 82.15 65,451 -4.38(-5.06%)
Apr 29, 2020 84.31 87.89 83.04 86.53 64,721 +4.74(+5.79%)
Apr 28, 2020 81.13 83.00 79.91 81.79 63,990 +2.75(+3.47%)
Apr 27, 2020 77.30 79.76 76.25 79.05 48,583 +3.32(+4.39%)
Apr 24, 2020 76.41 76.63 73.87 75.73 32,037 +0.27(+0.36%)
Apr 23, 2020 73.19 77.41 72.47 75.45 75,612 +2.57(+3.53%)
Apr 22, 2020 71.61 74.02 70.80 72.88 56,900 +2.82(+4.03%)
Apr 21, 2020 70.34 71.31 69.57 70.06 56,400 -2.14(-2.96%)
Apr 20, 2020 72.55 74.97 70.18 72.20 50,028 -2.51(-3.36%)
Apr 17, 2020 75.19 76.58 73.45 74.71 60,288 +2.41(+3.34%)
Apr 16, 2020 72.79 73.08 70.94 72.30 82,312 -0.07(-0.09%)
Apr 15, 2020 72.04 73.14 70.07 72.36 63,150 -1.98(-2.67%)
Apr 14, 2020 76.07 76.44 72.87 74.35 73,762 -0.04(-0.05%)
Apr 13, 2020 75.62 75.96 73.53 74.39 57,322 -1.91(-2.51%)
Apr 09, 2020 74.38 77.01 74.19 76.30 42,785 +3.77(+5.20%)
Apr 08, 2020 72.38 73.35 71.41 72.53 51,196 +1.71(+2.41%)
Apr 07, 2020 73.22 73.24 69.37 70.82 54,680 -0.97(-1.35%)
Apr 06, 2020 69.16 72.37 67.91 71.79 75,755 +5.49(+8.28%)
Apr 03, 2020 66.81 66.81 64.00 66.30 39,752 -1.44(-2.13%)
Apr 02, 2020 65.87 68.25 65.24 67.74 61,866 +0.92(+1.37%)
Apr 01, 2020 69.81 69.81 66.35 66.82 56,409 -5.85(-8.05%)
Mar 31, 2020 72.83 72.83 69.64 72.67 85,933 -0.53(-0.72%)
Mar 30, 2020 69.61 73.62 68.12 73.20 80,962 +4.05(+5.86%)
Mar 27, 2020 69.11 71.64 67.05 69.15 66,459 -2.57(-3.58%)
Mar 26, 2020 69.67 73.12 68.59 71.72 64,661 +2.96(+4.30%)
Mar 25, 2020 67.86 71.61 66.30 68.76 49,139 +1.91(+2.85%)
Mar 24, 2020 64.45 68.24 62.78 66.85 85,037 +4.35(+6.96%)
Mar 23, 2020 58.94 64.03 58.75 62.50 104,599 +2.59(+4.32%)
Mar 20, 2020 58.30 63.59 58.30 59.91 152,845 +2.59(+4.52%)
Mar 19, 2020 52.93 60.68 51.32 57.32 105,844 +4.57(+8.65%)
Mar 18, 2020 62.80 64.72 51.49 52.76 77,250 -14.11(-21.10%)
Mar 17, 2020 60.47 67.11 56.03 66.86 130,029 +6.87(+11.46%)
Mar 16, 2020 65.52 71.12 59.90 59.99 80,207 -12.20(-16.90%)
Mar 13, 2020 70.84 72.78 67.36 72.19 95,631 +4.94(+7.34%)
Mar 12, 2020 70.40 72.57 67.14 67.25 67,912 -8.04(-10.68%)
Mar 11, 2020 78.09 78.35 74.50 75.29 46,847 -4.65(-5.82%)
Mar 10, 2020 80.13 81.57 76.03 79.95 56,721 +1.70(+2.18%)
Mar 09, 2020 81.62 81.62 76.75 78.24 57,041 -5.33(-6.37%)
Mar 06, 2020 82.54 85.80 82.00 83.57 76,114 -2.60(-3.02%)
Mar 05, 2020 86.25 86.95 84.74 86.17 57,215 -1.79(-2.04%)
Mar 04, 2020 88.50 88.50 84.92 87.96 72,095 +0.80(+0.92%)
Mar 03, 2020 89.61 93.25 86.37 87.16 49,791 -2.57(-2.86%)
Mar 02, 2020 89.25 90.71 87.62 89.73 63,863 +1.31(+1.49%)
Feb 28, 2020 87.08 89.51 86.33 88.42 75,909 -0.61(-0.69%)
Feb 27, 2020 91.10 93.25 88.93 89.03 73,454 -3.06(-3.32%)
Feb 26, 2020 92.08 93.54 91.18 92.09 63,267 +0.89(+0.97%)
Feb 25, 2020 95.66 95.66 90.42 91.20 64,717 -4.19(-4.39%)
Feb 24, 2020 94.97 96.09 93.87 95.39 55,294 -1.53(-1.58%)
Feb 21, 2020 96.48 97.50 95.68 96.92 30,815 +0.48(+0.49%)
Feb 20, 2020 96.10 98.00 95.47 96.44 24,098 -0.29(-0.30%)
Feb 19, 2020 98.22 98.83 96.55 96.73 40,416 -0.94(-0.97%)
Feb 18, 2020 96.72 98.63 96.38 97.67 53,227 +0.09(+0.09%)
Feb 14, 2020 93.29 98.78 92.45 97.59 140,930 +4.30(+4.61%)
Feb 13, 2020 103.19 105.14 92.42 93.28 435,925 -16.19(-14.79%)
Feb 12, 2020 110.09 110.72 107.00 109.47 67,608 +0.53(+0.48%)
Feb 11, 2020 108.56 109.68 108.29 108.95 54,292 +1.13(+1.05%)
Feb 10, 2020 106.57 108.21 106.32 107.82 76,140 +0.82(+0.76%)
Feb 07, 2020 108.49 108.73 106.88 107.00 34,308 -2.03(-1.87%)
Feb 06, 2020 110.17 111.03 108.79 109.03 40,834 -0.83(-0.75%)
Feb 05, 2020 110.05 110.17 108.67 109.86 48,744 +1.03(+0.95%)
Feb 04, 2020 107.71 109.87 107.71 108.83 33,946 +2.64(+2.48%)
Feb 03, 2020 104.28 106.68 104.28 106.19 50,894 +2.41(+2.33%)
Jan 31, 2020 106.52 106.76 103.31 103.78 67,589 -3.09(-2.89%)
Jan 30, 2020 105.39 107.22 104.95 106.86 30,844 +0.57(+0.54%)
Jan 29, 2020 106.13 107.03 105.11 106.29 32,323 +0.53(+0.50%)
Jan 28, 2020 106.24 106.71 105.49 105.76 24,717 +0.12(+0.11%)
Jan 27, 2020 104.96 106.60 104.51 105.65 39,431 -1.07(-1.00%)
Jan 24, 2020 108.53 108.53 105.79 106.72 47,558 -1.81(-1.67%)
Jan 23, 2020 107.41 109.03 106.35 108.53 52,346 +0.72(+0.67%)
Jan 22, 2020 108.37 108.53 106.10 107.81 52,258 -0.56(-0.52%)
Jan 21, 2020 109.17 109.56 106.97 108.37 60,209 -1.15(-1.05%)
Jan 17, 2020 107.71 109.77 107.12 109.52 95,631 +2.54(+2.38%)
Jan 16, 2020 106.42 107.13 105.95 106.98 43,835 +1.32(+1.25%)
Jan 15, 2020 106.22 107.09 104.78 105.66 81,709 -0.99(-0.93%)
Jan 14, 2020 104.81 108.15 104.20 106.65 94,246 +1.48(+1.41%)
Jan 13, 2020 104.15 105.30 104.08 105.17 62,160 +1.02(+0.98%)
Jan 10, 2020 103.53 104.79 102.89 104.15 86,078 +0.72(+0.70%)
Jan 09, 2020 105.18 105.56 103.33 103.43 119,092 -1.33(-1.27%)
Jan 08, 2020 104.62 106.07 104.25 104.76 96,284 +0.07(+0.07%)
Jan 07, 2020 104.26 105.60 103.99 104.69 74,433 -0.44(-0.42%)
Jan 06, 2020 103.95 105.77 103.78 105.13 44,262 +0.26(+0.25%)
Jan 03, 2020 102.50 105.03 102.50 104.87 64,130 +0.93(+0.90%)
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.