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

Carvana Company Cl A (NY: CVNA )

117.50 -0.43 (-0.36%)
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 (%)
Apr 30, 2021 285.26 290.17 282.10 285.26 715,500 -3.48(-1.21%)
Apr 29, 2021 294.76 297.00 284.01 288.74 739,532 -4.75(-1.62%)
Apr 28, 2021 295.00 298.51 289.30 293.49 609,604 -1.27(-0.43%)
Apr 27, 2021 295.94 301.16 291.73 294.76 755,789 +0.37(+0.13%)
Apr 26, 2021 279.31 296.33 278.00 294.39 2,085,064 +16.38(+5.89%)
Apr 23, 2021 266.98 278.01 260.41 278.01 1,207,600 +13.00(+4.91%)
Apr 22, 2021 270.19 270.35 258.44 265.01 1,035,051 -3.17(-1.18%)
Apr 21, 2021 258.00 270.30 255.01 268.18 947,152 +5.55(+2.11%)
Apr 20, 2021 276.51 276.81 258.68 262.63 1,925,615 -13.87(-5.02%)
Apr 19, 2021 273.86 279.14 269.25 276.50 950,855 +1.41(+0.51%)
Apr 16, 2021 283.25 283.25 272.25 275.09 806,600 -6.60(-2.34%)
Apr 15, 2021 272.92 285.96 269.24 281.69 1,454,613 +11.60(+4.29%)
Apr 14, 2021 278.00 282.18 268.30 270.09 1,032,757 -6.62(-2.39%)
Apr 13, 2021 272.19 277.85 268.08 276.71 741,428 +7.43(+2.76%)
Apr 12, 2021 266.35 270.80 259.37 269.28 960,538 -2.02(-0.74%)
Apr 09, 2021 273.41 273.41 265.18 271.30 739,400 +0.30(+0.11%)
Apr 08, 2021 268.20 273.99 267.44 271.00 895,548 +3.70(+1.38%)
Apr 07, 2021 273.11 276.20 266.88 267.30 771,171 -10.30(-3.71%)
Apr 06, 2021 267.54 281.86 264.28 277.60 1,294,143 +10.27(+3.84%)
Apr 05, 2021 270.72 271.00 259.57 267.33 710,518 +2.01(+0.76%)
Apr 01, 2021 266.19 275.95 264.00 265.32 874,700 +2.92(+1.11%)
Mar 31, 2021 261.88 267.05 258.18 262.40 1,071,797 +7.90(+3.10%)
Mar 30, 2021 246.00 257.08 243.19 254.50 1,058,975 +5.79(+2.33%)
Mar 29, 2021 258.87 260.88 244.45 248.71 1,327,314 -10.29(-3.97%)
Mar 26, 2021 256.70 262.36 249.68 259.00 1,123,800 +2.64(+1.03%)
Mar 25, 2021 245.00 257.99 240.58 256.36 2,090,827 +3.51(+1.39%)
Mar 24, 2021 277.09 277.18 252.07 252.85 1,443,524 -21.32(-7.78%)
Mar 23, 2021 272.24 283.99 272.05 274.17 1,515,369 +0.25(+0.09%)
Mar 22, 2021 269.89 277.87 266.00 273.92 1,178,849 +4.70(+1.75%)
Mar 19, 2021 262.21 273.68 260.13 269.22 1,907,000 +6.41(+2.44%)
Mar 18, 2021 280.09 282.00 261.05 262.81 1,606,629 -23.47(-8.20%)
Mar 17, 2021 278.77 290.25 272.01 286.28 1,141,999 +2.63(+0.93%)
Mar 16, 2021 289.30 291.78 278.21 283.65 1,090,610 -0.81(-0.28%)
Mar 15, 2021 287.97 288.65 275.11 284.46 814,276 -2.23(-0.78%)
Mar 12, 2021 271.75 288.56 263.51 286.69 1,335,100 +9.65(+3.48%)
Mar 11, 2021 268.24 279.55 264.96 277.04 1,247,717 +16.59(+6.37%)
Mar 10, 2021 262.51 274.08 257.00 260.45 1,176,038 +0.03(+0.01%)
Mar 09, 2021 260.82 261.99 252.26 260.42 1,523,478 +19.23(+7.97%)
Mar 08, 2021 262.01 263.77 240.52 241.19 2,005,025 -20.35(-7.78%)
Mar 05, 2021 273.19 273.93 242.50 261.54 2,729,300 -8.45(-3.13%)
Mar 04, 2021 282.01 291.87 263.91 269.99 2,441,761 -18.14(-6.30%)
Mar 03, 2021 313.50 314.33 284.77 288.13 2,000,971 -26.71(-8.48%)
Mar 02, 2021 311.92 323.39 310.99 314.84 1,669,628 +2.92(+0.94%)
Mar 01, 2021 289.12 312.19 289.09 311.92 2,522,063 +28.42(+10.02%)
Feb 26, 2021 278.00 295.77 265.00 283.50 3,312,200 +19.84(+7.52%)
Feb 25, 2021 281.89 290.17 259.32 263.66 1,617,356 -21.28(-7.47%)
Feb 24, 2021 283.10 286.42 268.46 284.94 1,108,362 +4.67(+1.67%)
Feb 23, 2021 270.27 283.49 253.00 280.27 1,694,382 -1.67(-0.59%)
Feb 22, 2021 303.15 306.38 280.00 281.94 1,401,410 -26.80(-8.68%)
Feb 19, 2021 295.73 314.56 295.73 308.74 1,429,500 +13.34(+4.52%)
Feb 18, 2021 292.50 300.83 288.00 295.40 829,169 -0.21(-0.07%)
Feb 17, 2021 291.98 298.32 286.15 295.61 980,762 -0.64(-0.22%)
Feb 16, 2021 300.79 310.80 293.05 296.25 1,010,577 +0.20(+0.07%)
Feb 12, 2021 294.28 304.48 289.94 296.05 901,700 +1.71(+0.58%)
Feb 11, 2021 300.00 300.79 291.40 294.34 801,316 -3.59(-1.20%)
Feb 10, 2021 295.70 300.59 286.33 297.93 945,057 +5.02(+1.71%)
Feb 09, 2021 291.33 299.87 282.52 292.91 1,046,610 +4.75(+1.65%)
Feb 08, 2021 288.90 294.53 283.12 288.16 969,602 +0.01(+0.00%)
Feb 05, 2021 288.00 292.40 279.75 288.15 936,800 +3.62(+1.27%)
Feb 04, 2021 287.03 291.06 278.51 284.53 1,113,222 +0.72(+0.25%)
Feb 03, 2021 281.57 289.17 273.00 283.81 1,063,303 +3.16(+1.13%)
Feb 02, 2021 270.00 287.66 266.48 280.65 1,655,865 +16.41(+6.21%)
Feb 01, 2021 265.33 270.00 255.16 264.24 1,440,603 +3.05(+1.17%)
Jan 29, 2021 254.00 265.46 246.55 261.19 1,794,900 +5.18(+2.02%)
Jan 28, 2021 246.61 267.80 246.00 256.01 2,566,335 +16.70(+6.98%)
Jan 27, 2021 257.31 258.50 235.13 239.31 3,479,063 -22.02(-8.43%)
Jan 26, 2021 273.50 278.80 260.80 261.33 1,152,069 -11.48(-4.21%)
Jan 25, 2021 278.23 284.92 262.69 272.81 1,366,282 -0.66(-0.24%)
Jan 22, 2021 272.72 276.87 268.21 273.47 981,500 +0.92(+0.34%)
Jan 21, 2021 271.00 276.81 267.02 272.55 1,000,586 +2.67(+0.99%)
Jan 20, 2021 276.75 278.40 267.54 269.88 1,144,434 -5.12(-1.86%)
Jan 19, 2021 290.00 290.13 273.66 275.00 1,568,070 -12.57(-4.37%)
Jan 15, 2021 293.50 295.50 282.01 287.57 2,168,600 -9.26(-3.12%)
Jan 14, 2021 291.53 302.46 289.15 296.83 1,911,947 +7.40(+2.56%)
Jan 13, 2021 288.40 295.13 286.64 289.43 1,338,552 +0.99(+0.34%)
Jan 12, 2021 277.05 292.44 276.39 288.44 1,989,489 +14.31(+5.22%)
Jan 11, 2021 274.49 279.50 265.71 274.13 932,441 -4.31(-1.55%)
Jan 08, 2021 273.00 279.60 266.02 278.44 1,543,400 +8.28(+3.06%)
Jan 07, 2021 256.32 276.45 256.21 270.16 2,050,454 +19.33(+7.71%)
Jan 06, 2021 250.51 257.00 243.04 250.83 1,397,256 -4.75(-1.86%)
Jan 05, 2021 240.00 255.94 237.25 255.58 1,610,594 +19.31(+8.17%)
Jan 04, 2021 243.62 243.62 229.26 236.27 2,250,203 -3.27(-1.37%)
Dec 31, 2020 239.54 239.54 239.54 896,496 -10.80(-4.31%)
Dec 30, 2020 250.25 256.01 248.59 250.34 896,496 -0.17(-0.07%)
Dec 29, 2020 253.00 253.05 241.55 250.51 1,425,299 -0.98(-0.39%)
Dec 28, 2020 273.42 274.55 245.33 251.49 2,332,390 -23.22(-8.45%)
Dec 24, 2020 272.44 279.00 270.26 274.71 564,100 +4.71(+1.74%)
Dec 23, 2020 292.76 292.76 265.80 270.00 1,860,893 -21.52(-7.38%)
Dec 22, 2020 280.00 292.08 278.90 291.52 1,593,629 +12.92(+4.64%)
Dec 21, 2020 262.33 278.83 261.25 278.60 1,316,230 +12.36(+4.64%)
Dec 18, 2020 272.50 273.00 262.32 266.24 1,571,600 -5.75(-2.11%)
Dec 17, 2020 266.00 277.01 260.69 271.99 2,110,049 +11.03(+4.23%)
Dec 16, 2020 259.78 261.78 249.00 260.96 1,396,159 +4.92(+1.92%)
Dec 15, 2020 260.00 268.97 254.32 256.04 1,773,392 +5.07(+2.02%)
Dec 14, 2020 258.26 262.37 247.60 250.97 1,149,596 -7.29(-2.82%)
Dec 11, 2020 260.00 264.79 256.00 258.26 977,200 -2.21(-0.85%)
Dec 10, 2020 252.76 262.08 251.75 260.47 839,405 +4.97(+1.95%)
Dec 09, 2020 262.80 267.47 249.60 255.50 1,182,792 -5.84(-2.23%)
Dec 08, 2020 259.38 263.12 254.62 261.34 1,271,059 +2.46(+0.95%)
Dec 07, 2020 241.34 259.81 241.34 258.88 2,328,266 +15.79(+6.50%)
Dec 04, 2020 232.06 243.17 228.94 243.09 2,200,100 +15.17(+6.66%)
Dec 03, 2020 227.51 232.50 224.02 227.92 1,261,029 +2.47(+1.10%)
Dec 02, 2020 229.23 238.78 223.48 225.45 3,183,573 -25.68(-10.23%)
Dec 01, 2020 251.50 252.36 242.26 251.13 1,331,948 +0.92(+0.37%)
Nov 30, 2020 251.08 251.67 235.82 250.21 3,859,331 +1.07(+0.43%)
Nov 27, 2020 242.41 250.66 240.60 249.14 1,213,000 +10.98(+4.61%)
Nov 25, 2020 235.81 243.26 232.54 238.16 1,055,900 +1.44(+0.61%)
Nov 24, 2020 239.90 246.10 231.75 236.72 1,801,214 -3.36(-1.40%)
Nov 23, 2020 237.67 244.53 236.10 240.08 2,707,682 +5.78(+2.47%)
Nov 20, 2020 228.00 236.43 226.89 234.30 1,412,600 +7.30(+3.22%)
Nov 19, 2020 225.07 230.64 222.00 227.00 1,598,032 +2.82(+1.26%)
Nov 18, 2020 221.00 231.19 220.27 224.18 1,613,967 +2.59(+1.17%)
Nov 17, 2020 210.16 223.71 208.51 221.59 1,516,099 +11.58(+5.51%)
Nov 16, 2020 207.53 214.49 205.65 210.01 986,230 -1.07(-0.51%)
Nov 13, 2020 216.54 220.43 207.96 211.08 1,234,200 -3.66(-1.70%)
Nov 12, 2020 205.30 217.15 204.29 214.74 2,101,669 +7.49(+3.61%)
Nov 11, 2020 194.25 207.45 193.37 207.25 1,642,588 +14.76(+7.67%)
Nov 10, 2020 191.38 194.93 182.06 192.49 1,943,957 -1.66(-0.86%)
Nov 09, 2020 200.63 207.47 194.01 194.15 2,005,464 -15.85(-7.55%)
Nov 06, 2020 205.14 211.69 196.26 210.00 1,427,700 +5.49(+2.68%)
Nov 05, 2020 205.82 210.00 202.44 204.51 1,106,022 +3.31(+1.65%)
Nov 04, 2020 196.01 201.70 193.46 201.20 1,817,793 +10.20(+5.34%)
Nov 03, 2020 186.97 194.79 185.64 191.00 1,182,910 +5.99(+3.24%)
Nov 02, 2020 187.20 189.90 180.13 185.01 1,960,125 -0.34(-0.18%)
Oct 30, 2020 199.32 213.99 179.24 185.35 4,703,600 -5.84(-3.05%)
Oct 29, 2020 205.00 205.70 190.21 191.19 2,070,584 -11.81(-5.82%)
Oct 28, 2020 203.29 205.50 197.75 203.00 1,506,713 -5.32(-2.55%)
Oct 27, 2020 202.39 209.95 201.00 208.32 1,413,135 +6.94(+3.45%)
Oct 26, 2020 199.11 202.91 196.12 201.38 1,453,661 -1.26(-0.62%)
Oct 23, 2020 201.51 204.50 197.05 202.64 805,700 +0.44(+0.22%)
Oct 22, 2020 193.37 203.07 190.42 202.20 1,379,170 +9.97(+5.19%)
Oct 21, 2020 202.38 204.50 191.02 192.23 1,304,457 -7.75(-3.88%)
Oct 20, 2020 209.91 212.48 199.08 199.98 2,543,570 -13.70(-6.41%)
Oct 19, 2020 222.96 229.00 212.59 213.68 1,315,650 -7.66(-3.46%)
Oct 16, 2020 223.99 227.10 215.10 221.34 1,735,300 -3.05(-1.36%)
Oct 15, 2020 210.00 224.83 209.71 224.39 2,166,879 +11.17(+5.24%)
Oct 14, 2020 219.13 220.53 207.00 213.22 1,158,042 -3.63(-1.67%)
Oct 13, 2020 210.52 225.25 210.52 216.85 1,917,041 +7.35(+3.51%)
Oct 12, 2020 216.00 217.00 208.49 209.50 829,347 -3.95(-1.85%)
Oct 09, 2020 214.87 215.51 211.69 213.45 930,400 -0.55(-0.26%)
Oct 08, 2020 217.86 219.56 211.25 214.00 998,422 -2.96(-1.36%)
Oct 07, 2020 221.86 223.84 214.66 216.96 1,169,038 +2.31(+1.08%)
Oct 06, 2020 229.00 232.43 210.72 214.65 1,761,569 -10.36(-4.60%)
Oct 05, 2020 226.00 229.77 220.90 225.01 1,303,648 +2.31(+1.04%)
Oct 02, 2020 235.22 239.98 212.66 222.70 2,836,000 -15.40(-6.47%)
Oct 01, 2020 227.30 242.15 223.00 238.10 2,313,458 +15.04(+6.74%)
Sep 30, 2020 223.75 226.68 218.59 223.06 1,148,538 -2.97(-1.31%)
Sep 29, 2020 220.51 232.90 220.00 226.03 1,844,291 +8.01(+3.67%)
Sep 28, 2020 206.94 218.38 206.25 218.02 2,359,412 +14.76(+7.26%)
Sep 25, 2020 208.26 208.81 200.53 203.26 1,451,900 -5.09(-2.44%)
Sep 24, 2020 216.64 218.41 206.65 208.35 1,565,059 -10.32(-4.72%)
Sep 23, 2020 226.47 227.97 214.30 218.67 3,067,226 -8.16(-3.60%)
Sep 22, 2020 210.86 234.74 200.94 226.83 11,330,319 +53.16(+30.61%)
Sep 21, 2020 161.91 173.92 158.25 173.67 1,254,868 +8.89(+5.40%)
Sep 18, 2020 171.13 171.72 160.67 164.78 1,733,500 -1.66(-1.00%)
Sep 17, 2020 171.00 171.59 164.63 166.44 1,876,619 -9.46(-5.38%)
Sep 16, 2020 172.25 178.00 167.33 175.90 1,667,661 +3.98(+2.32%)
Sep 15, 2020 174.00 174.81 168.01 171.92 1,199,051 +0.37(+0.22%)
Sep 14, 2020 178.14 178.36 169.03 171.55 1,909,681 -2.69(-1.54%)
Sep 11, 2020 179.33 182.64 171.44 174.24 1,705,100 -4.39(-2.46%)
Sep 10, 2020 180.72 184.93 177.31 178.63 1,828,404 -1.23(-0.68%)
Sep 09, 2020 188.46 191.94 177.13 179.86 1,977,181 -1.14(-0.63%)
Sep 08, 2020 178.50 186.12 176.65 181.00 2,505,068 -6.00(-3.21%)
Sep 04, 2020 196.00 201.76 180.16 187.00 2,737,700 -11.51(-5.80%)
Sep 03, 2020 218.00 219.33 197.20 198.51 1,990,904 -24.47(-10.97%)
Sep 02, 2020 230.53 231.42 214.71 222.98 1,180,843 -4.21(-1.85%)
Sep 01, 2020 215.12 235.00 214.57 227.19 1,901,618 +11.23(+5.20%)
Aug 31, 2020 218.00 218.92 210.41 215.96 908,117 -2.48(-1.14%)
Aug 28, 2020 208.80 219.10 208.75 218.44 1,490,000 +10.43(+5.01%)
Aug 27, 2020 206.97 213.14 203.16 208.01 1,288,215 +0.19(+0.09%)
Aug 26, 2020 204.22 208.56 201.29 207.82 880,734 +4.89(+2.41%)
Aug 25, 2020 199.00 203.71 195.51 202.93 782,175 +2.04(+1.02%)
Aug 24, 2020 205.05 205.24 196.14 200.89 1,170,137 -1.31(-0.65%)
Aug 21, 2020 201.90 207.28 200.50 202.20 891,100 -0.39(-0.19%)
Aug 20, 2020 197.95 204.82 196.48 202.59 693,085 +3.28(+1.65%)
Aug 19, 2020 203.00 203.00 196.84 199.31 789,797 -3.30(-1.63%)
Aug 18, 2020 196.20 205.48 194.77 202.61 1,117,310 +7.61(+3.90%)
Aug 17, 2020 198.56 199.99 191.27 195.00 1,647,447 -1.68(-0.85%)
Aug 14, 2020 194.62 197.90 193.26 196.68 888,400 +3.25(+1.68%)
Aug 13, 2020 192.67 202.63 192.41 193.43 1,156,811 +0.21(+0.11%)
Aug 12, 2020 190.00 197.25 189.00 193.22 1,118,731 +5.57(+2.97%)
Aug 11, 2020 190.54 199.32 183.89 187.65 1,675,780 -2.47(-1.30%)
Aug 10, 2020 196.51 198.22 184.05 190.12 1,749,800 -1.88(-0.98%)
Aug 07, 2020 215.60 222.98 190.31 192.00 7,586,900 -30.99(-13.90%)
Aug 06, 2020 173.00 225.45 172.93 222.99 9,894,203 +48.87(+28.07%)
Aug 05, 2020 168.94 177.29 167.27 174.12 3,895,368 +7.43(+4.46%)
Aug 04, 2020 159.77 167.22 159.77 166.69 2,380,035 +7.20(+4.51%)
Aug 03, 2020 156.76 162.15 156.07 159.49 1,438,151 +4.54(+2.93%)
Jul 31, 2020 157.23 157.74 151.44 154.95 888,700 -0.92(-0.59%)
Jul 30, 2020 152.95 157.44 148.49 155.87 1,013,798 +0.41(+0.26%)
Jul 29, 2020 152.52 155.50 152.52 155.46 736,131 +4.08(+2.70%)
Jul 28, 2020 153.08 156.33 151.26 151.38 1,320,955 +0.55(+0.36%)
Jul 27, 2020 149.99 150.93 147.16 150.83 949,543 +2.47(+1.66%)
Jul 24, 2020 145.81 149.19 142.56 148.36 1,247,300 +0.41(+0.28%)
Jul 23, 2020 148.58 150.80 144.91 147.95 1,645,528 -1.24(-0.83%)
Jul 22, 2020 146.15 150.00 145.17 149.19 891,814 +4.16(+2.87%)
Jul 21, 2020 146.61 147.08 144.10 145.03 970,332 +0.19(+0.13%)
Jul 20, 2020 142.35 146.81 142.35 144.84 1,321,008 +3.74(+2.65%)
Jul 17, 2020 138.45 142.22 137.69 141.10 1,204,600 +4.15(+3.03%)
Jul 16, 2020 135.16 138.10 133.85 136.95 721,642 +0.46(+0.34%)
Jul 15, 2020 137.50 138.29 131.67 136.49 1,228,601 +0.54(+0.40%)
Jul 14, 2020 126.56 136.30 124.89 135.95 2,410,530 +9.40(+7.43%)
Jul 13, 2020 139.31 139.61 126.31 126.55 1,799,758 -10.91(-7.94%)
Jul 10, 2020 138.00 139.98 136.00 137.46 815,300 -1.18(-0.85%)
Jul 09, 2020 140.49 143.13 134.93 138.64 1,459,208 -0.28(-0.20%)
Jul 08, 2020 134.03 139.30 132.78 138.92 1,154,476 +5.81(+4.36%)
Jul 07, 2020 133.85 138.35 129.84 133.11 1,594,996 -1.33(-0.99%)
Jul 06, 2020 133.35 137.72 133.25 134.44 1,376,687 +5.91(+4.60%)
Jul 02, 2020 128.89 132.55 127.83 128.53 1,722,800 +3.15(+2.51%)
Jul 01, 2020 119.59 126.99 119.38 125.38 1,588,115 +5.18(+4.31%)
Jun 30, 2020 119.36 121.34 118.64 120.20 1,133,435 -0.17(-0.14%)
Jun 29, 2020 118.33 121.69 115.23 120.37 1,242,014 +2.96(+2.52%)
Jun 26, 2020 118.26 121.51 116.69 117.41 2,187,300 +0.25(+0.21%)
Jun 25, 2020 112.10 119.61 110.06 117.16 2,665,987 +4.91(+4.37%)
Jun 24, 2020 126.00 127.26 111.81 112.25 3,223,485 -15.36(-12.04%)
Jun 23, 2020 128.77 131.86 126.81 127.61 1,543,257 +0.22(+0.17%)
Jun 22, 2020 125.74 129.32 125.12 127.39 1,661,411 +1.27(+1.01%)
Jun 19, 2020 124.94 127.38 123.29 126.12 2,569,600 +3.14(+2.55%)
Jun 18, 2020 117.82 123.39 117.71 122.98 1,406,688 +4.02(+3.38%)
Jun 17, 2020 118.00 121.30 117.08 118.96 1,063,118 +0.93(+0.79%)
Jun 16, 2020 121.65 122.08 114.50 118.03 1,273,955 +3.71(+3.25%)
Jun 15, 2020 107.56 115.32 106.14 114.32 1,135,342 +3.11(+2.80%)
Jun 12, 2020 113.00 115.54 107.84 111.21 1,766,700 +3.95(+3.68%)
Jun 11, 2020 112.35 115.26 106.56 107.26 2,062,042 -11.54(-9.71%)
Jun 10, 2020 116.39 122.69 113.17 118.80 2,667,596 +5.25(+4.62%)
Jun 09, 2020 111.01 117.60 110.02 113.55 1,503,549 -0.09(-0.08%)
Jun 08, 2020 117.93 118.64 108.75 113.64 2,524,750 -2.23(-1.92%)
Jun 05, 2020 107.00 116.69 106.01 115.87 3,924,300 +13.87(+13.60%)
Jun 04, 2020 106.11 110.01 99.15 102.00 2,577,968 -5.39(-5.02%)
Jun 03, 2020 108.38 112.40 106.12 107.39 2,765,552 -1.73(-1.59%)
Jun 02, 2020 93.38 110.50 92.97 109.12 7,144,727 +17.27(+18.80%)
Jun 01, 2020 92.53 94.84 91.53 91.85 1,429,555 -1.13(-1.22%)
May 29, 2020 93.52 95.51 90.55 92.98 2,125,300 -0.31(-0.33%)
May 28, 2020 95.80 96.05 91.51 93.29 1,622,102 -2.85(-2.96%)
May 27, 2020 100.18 100.99 92.31 96.14 2,265,816 -3.05(-3.07%)
May 26, 2020 100.75 103.49 98.90 99.19 1,700,962 +2.74(+2.84%)
May 22, 2020 94.40 96.97 92.60 96.45 1,318,800 +1.71(+1.80%)
May 21, 2020 91.54 96.20 90.25 94.74 1,788,656 +3.63(+3.98%)
May 20, 2020 91.00 92.48 86.53 91.11 2,045,280 +2.20(+2.47%)
May 19, 2020 90.72 92.25 88.04 88.91 7,114,015 -9.68(-9.82%)
May 18, 2020 97.85 101.65 97.00 98.59 2,096,281 +5.93(+6.40%)
May 15, 2020 87.94 93.03 87.54 92.66 1,574,300 +3.11(+3.47%)
May 14, 2020 88.01 91.97 83.10 89.55 2,707,763 -0.35(-0.39%)
May 13, 2020 94.74 97.45 88.14 89.90 2,321,922 -3.82(-4.08%)
May 12, 2020 102.65 102.84 93.34 93.72 1,907,117 -6.95(-6.90%)
May 11, 2020 99.00 101.88 97.37 100.67 3,301,504 +0.58(+0.58%)
May 08, 2020 96.61 109.30 95.67 100.09 4,390,100 +2.42(+2.48%)
May 07, 2020 85.96 101.09 81.93 97.67 5,074,620 +6.52(+7.15%)
May 06, 2020 86.50 92.45 85.11 91.15 4,264,687 +5.15(+5.99%)
May 05, 2020 82.00 88.18 80.21 86.00 3,133,361 +5.99(+7.49%)
May 04, 2020 73.26 80.09 71.56 80.01 2,410,348 +4.01(+5.28%)
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.