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

Aviva Plc (OP: AVVIY )

12.66 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 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 11.14 11.14 11.08 11.11 28,600 -0.04(-0.36%)
Apr 29, 2021 11.21 11.24 11.13 11.15 47,623 -0.02(-0.18%)
Apr 28, 2021 11.17 11.22 11.15 11.17 36,068 +0.08(+0.72%)
Apr 27, 2021 11.06 11.17 11.03 11.09 74,972 -0.04(-0.36%)
Apr 26, 2021 11.12 11.17 11.12 11.13 31,502 +0.04(+0.36%)
Apr 23, 2021 11.06 11.18 11.06 11.09 27,300 +0.08(+0.73%)
Apr 22, 2021 11.05 11.09 10.97 11.01 54,329 -0.21(-1.87%)
Apr 21, 2021 11.05 11.28 11.05 11.22 60,217 +0.05(+0.45%)
Apr 20, 2021 11.20 11.20 11.04 11.17 264,981 -0.34(-2.95%)
Apr 19, 2021 11.44 11.51 11.11 11.51 37,498 +0.10(+0.88%)
Apr 16, 2021 11.34 11.47 11.34 11.41 44,800 +0.16(+1.42%)
Apr 15, 2021 11.21 11.30 11.03 11.25 35,676 +0.07(+0.63%)
Apr 14, 2021 11.16 11.30 11.16 11.18 87,002 -0.09(-0.80%)
Apr 13, 2021 11.16 11.28 11.16 11.27 347,363 +0.09(+0.81%)
Apr 12, 2021 11.22 11.28 11.17 11.18 57,658 +0.04(+0.36%)
Apr 09, 2021 11.49 11.49 10.91 11.14 102,800 -0.49(-4.25%)
Apr 08, 2021 11.53 11.66 11.38 11.63 36,659 +0.07(+0.61%)
Apr 07, 2021 11.50 11.59 11.49 11.56 48,680 +0.07(+0.65%)
Apr 06, 2021 11.57 11.63 11.39 11.49 94,648 -0.12(-1.03%)
Apr 05, 2021 11.50 11.66 11.44 11.61 38,627 +0.24(+2.11%)
Apr 01, 2021 11.31 11.37 11.30 11.37 28,400 +0.07(+0.62%)
Mar 31, 2021 11.34 11.34 11.27 11.30 49,736 -0.06(-0.53%)
Mar 30, 2021 11.26 11.37 11.24 11.36 87,062 +0.23(+2.07%)
Mar 29, 2021 11.11 11.14 11.06 11.13 42,510 +0.03(+0.27%)
Mar 26, 2021 11.08 11.13 11.03 11.10 30,300 +0.03(+0.27%)
Mar 25, 2021 10.95 11.07 10.87 11.07 15,574 +0.21(+1.93%)
Mar 24, 2021 10.90 10.94 10.83 10.86 27,190 +0.01(+0.09%)
Mar 23, 2021 10.94 10.96 10.85 10.85 37,182 -0.17(-1.54%)
Mar 22, 2021 11.00 11.04 10.97 11.02 38,793 +0.08(+0.73%)
Mar 19, 2021 10.86 10.97 10.78 10.94 22,300 -0.04(-0.36%)
Mar 18, 2021 11.00 11.13 10.88 10.98 25,208 +0.02(+0.18%)
Mar 17, 2021 10.88 11.00 10.85 10.96 53,919 +0.04(+0.37%)
Mar 16, 2021 10.95 10.97 10.84 10.92 39,010 -0.03(-0.27%)
Mar 15, 2021 10.93 10.95 10.80 10.95 39,597 +0.03(+0.27%)
Mar 12, 2021 10.86 10.93 10.83 10.92 47,100 +0.03(+0.28%)
Mar 11, 2021 10.96 10.96 10.85 10.89 39,416 -0.11(-1.00%)
Mar 10, 2021 10.94 11.03 10.91 11.00 45,332 +0.04(+0.36%)
Mar 09, 2021 10.96 11.05 10.96 10.96 293,512 +0.02(+0.18%)
Mar 08, 2021 10.94 11.00 10.92 10.94 77,985 +0.00(+0.00%)
Mar 05, 2021 10.95 10.96 10.77 10.94 38,700 +0.27(+2.53%)
Mar 04, 2021 11.01 11.02 10.64 10.67 73,501 -0.08(-0.74%)
Mar 03, 2021 10.65 10.75 10.60 10.75 235,204 +0.35(+3.37%)
Mar 02, 2021 10.43 10.50 10.39 10.40 74,932 +0.12(+1.17%)
Mar 01, 2021 10.23 10.32 10.23 10.28 66,790 +0.20(+1.98%)
Feb 26, 2021 10.17 10.17 10.08 10.08 20,500 -0.21(-1.99%)
Feb 25, 2021 10.58 10.70 10.25 10.29 30,869 -0.30(-2.83%)
Feb 24, 2021 10.48 10.60 10.48 10.59 82,040 +0.02(+0.14%)
Feb 23, 2021 10.54 10.62 10.48 10.57 79,488 +0.03(+0.28%)
Feb 22, 2021 10.46 10.57 10.40 10.54 29,778 +0.39(+3.84%)
Feb 19, 2021 10.17 10.24 10.14 10.15 38,400 +0.05(+0.50%)
Feb 18, 2021 10.13 10.14 10.05 10.10 50,591 +0.03(+0.30%)
Feb 17, 2021 9.970 10.08 9.930 10.07 50,750 -0.02(-0.20%)
Feb 16, 2021 9.940 10.10 9.940 10.09 174,428 +0.44(+4.56%)
Feb 12, 2021 9.630 9.670 9.630 9.650 31,000 -0.01(-0.10%)
Feb 11, 2021 9.650 9.670 9.607 9.660 18,795 +0.08(+0.84%)
Feb 10, 2021 9.659 9.659 9.530 9.580 25,626 +0.14(+1.48%)
Feb 09, 2021 9.440 9.480 9.400 9.440 23,573 +0.04(+0.43%)
Feb 08, 2021 9.432 9.432 9.390 9.400 21,709 +0.06(+0.64%)
Feb 05, 2021 9.390 9.470 9.335 9.340 39,500 -0.19(-1.99%)
Feb 04, 2021 9.560 9.610 9.410 9.530 33,807 -0.19(-1.95%)
Feb 03, 2021 9.680 9.800 9.680 9.720 25,539 +0.33(+3.51%)
Feb 02, 2021 9.350 9.420 9.300 9.390 47,211 +0.09(+0.97%)
Feb 01, 2021 9.270 9.330 9.245 9.300 25,463 +0.18(+1.97%)
Jan 29, 2021 9.190 9.210 9.080 9.120 638,800 -0.24(-2.56%)
Jan 28, 2021 9.310 9.400 9.300 9.360 35,403 +0.04(+0.43%)
Jan 27, 2021 9.300 9.627 9.300 9.320 17,052 -0.21(-2.20%)
Jan 26, 2021 9.490 9.550 9.480 9.530 13,562 +0.17(+1.82%)
Jan 25, 2021 9.370 9.390 9.265 9.360 54,178 -0.22(-2.30%)
Jan 22, 2021 9.530 9.590 9.500 9.580 13,000 +0.01(+0.10%)
Jan 21, 2021 9.617 9.630 9.540 9.570 24,821 +0.05(+0.53%)
Jan 20, 2021 9.420 9.520 9.410 9.520 29,840 +0.12(+1.28%)
Jan 19, 2021 9.390 9.460 9.320 9.400 126,304 -0.07(-0.74%)
Jan 15, 2021 9.460 9.600 9.370 9.470 65,400 -0.09(-0.94%)
Jan 14, 2021 9.500 9.580 9.500 9.560 60,477 -0.01(-0.10%)
Jan 13, 2021 9.490 9.590 9.490 9.570 58,555 +0.12(+1.27%)
Jan 12, 2021 9.380 9.465 9.250 9.450 59,285 +0.11(+1.23%)
Jan 11, 2021 9.260 9.360 9.240 9.335 32,883 -0.15(-1.58%)
Jan 08, 2021 9.485 9.520 9.360 9.485 87,600 +0.05(+0.58%)
Jan 07, 2021 9.460 9.540 9.400 9.430 33,752 +0.01(+0.11%)
Jan 06, 2021 9.320 9.500 9.310 9.420 88,164 +0.50(+5.61%)
Jan 05, 2021 8.860 8.990 8.850 8.920 37,952 +0.12(+1.36%)
Jan 04, 2021 9.010 9.010 8.761 8.800 30,926 -0.02(-0.23%)
Dec 31, 2020 8.820 8.820 8.820 21,197 -0.03(-0.34%)
Dec 30, 2020 8.920 8.940 8.850 8.850 21,197 +0.03(+0.34%)
Dec 29, 2020 8.950 8.960 8.790 8.820 50,836 -0.04(-0.45%)
Dec 28, 2020 8.920 8.973 8.850 8.860 61,354 -0.06(-0.67%)
Dec 24, 2020 8.860 8.920 8.840 8.920 112,600 +0.13(+1.54%)
Dec 23, 2020 8.700 8.820 8.690 8.785 59,196 +0.36(+4.21%)
Dec 22, 2020 8.442 8.543 8.410 8.430 23,737 -0.04(-0.47%)
Dec 21, 2020 8.240 8.490 8.180 8.470 75,007 -0.30(-3.42%)
Dec 18, 2020 8.870 8.870 8.740 8.770 48,100 -0.20(-2.23%)
Dec 17, 2020 9.130 9.130 8.970 8.970 47,851 +0.14(+1.59%)
Dec 16, 2020 8.850 8.900 8.810 8.830 48,416 +0.12(+1.38%)
Dec 15, 2020 8.610 8.740 8.560 8.710 64,234 +0.26(+3.08%)
Dec 14, 2020 8.680 8.680 8.450 8.450 66,843 +0.11(+1.32%)
Dec 11, 2020 8.350 8.435 8.280 8.340 78,700 -0.25(-2.91%)
Dec 10, 2020 8.460 8.660 8.460 8.590 35,834 -0.27(-3.05%)
Dec 09, 2020 8.930 8.975 8.825 8.860 85,610 +0.13(+1.49%)
Dec 08, 2020 8.795 8.795 8.700 8.730 90,070 -0.12(-1.36%)
Dec 07, 2020 8.840 9.170 8.800 8.850 146,289 -0.23(-2.53%)
Dec 04, 2020 9.100 9.350 9.040 9.080 93,300 +0.16(+1.79%)
Dec 03, 2020 8.910 9.030 8.900 8.920 106,110 +0.00(+0.00%)
Dec 02, 2020 8.980 8.980 8.770 8.920 62,540 +0.06(+0.68%)
Dec 01, 2020 8.690 8.950 8.670 8.860 135,560 +0.41(+4.85%)
Nov 30, 2020 8.660 8.695 8.450 8.450 114,364 -0.17(-1.97%)
Nov 27, 2020 8.625 8.650 8.570 8.620 81,700 -0.08(-0.92%)
Nov 25, 2020 8.775 8.860 8.690 8.700 535,700 -0.30(-3.33%)
Nov 24, 2020 8.820 9.050 8.820 9.000 169,748 +0.41(+4.77%)
Nov 23, 2020 8.600 8.640 8.500 8.590 994,849 +0.18(+2.14%)
Nov 20, 2020 8.410 8.450 8.380 8.410 181,900 +0.06(+0.72%)
Nov 19, 2020 8.270 8.370 8.270 8.350 1,546,443 +0.00(+0.00%)
Nov 18, 2020 8.430 8.480 8.330 8.350 45,979 -0.02(-0.24%)
Nov 17, 2020 8.320 8.390 8.279 8.370 47,467 +0.06(+0.72%)
Nov 16, 2020 8.340 8.480 8.260 8.310 50,160 +0.16(+1.96%)
Nov 13, 2020 8.110 8.180 8.060 8.150 321,100 +0.24(+3.03%)
Nov 12, 2020 8.000 8.010 7.860 7.910 669,819 -0.20(-2.47%)
Nov 11, 2020 8.220 8.235 8.090 8.110 522,094 -0.22(-2.64%)
Nov 10, 2020 8.270 8.340 8.230 8.330 193,082 +0.34(+4.26%)
Nov 09, 2020 7.890 8.040 7.845 7.990 83,451 +0.70(+9.60%)
Nov 06, 2020 7.355 7.355 7.250 7.290 134,900 +0.20(+2.82%)
Nov 05, 2020 7.040 7.170 7.040 7.090 155,117 +0.21(+3.05%)
Nov 04, 2020 6.920 6.950 6.690 6.880 198,854 -0.07(-1.01%)
Nov 03, 2020 6.900 7.020 6.890 6.950 163,960 +0.25(+3.65%)
Nov 02, 2020 6.750 6.770 6.680 6.705 215,511 +0.05(+0.83%)
Oct 30, 2020 6.650 6.700 6.570 6.650 207,200 +0.00(+0.00%)
Oct 29, 2020 6.600 6.670 6.570 6.650 177,575 -0.06(-0.89%)
Oct 28, 2020 6.700 6.785 6.630 6.710 75,657 -0.21(-3.03%)
Oct 27, 2020 7.090 7.090 6.910 6.920 234,335 -0.26(-3.62%)
Oct 26, 2020 7.290 7.310 7.140 7.180 343,628 +0.02(+0.28%)
Oct 23, 2020 7.180 7.320 7.150 7.160 1,655,200 -0.04(-0.56%)
Oct 22, 2020 7.240 7.270 7.160 7.200 117,230 -0.04(-0.55%)
Oct 21, 2020 7.350 7.410 7.240 7.240 679,570 -0.22(-2.95%)
Oct 20, 2020 7.510 7.520 7.420 7.460 96,100 +0.07(+0.95%)
Oct 19, 2020 7.200 7.550 7.200 7.390 78,269 -0.08(-1.07%)
Oct 16, 2020 7.400 7.480 7.320 7.470 85,400 +0.10(+1.36%)
Oct 15, 2020 7.270 7.410 7.270 7.370 49,201 -0.23(-3.03%)
Oct 14, 2020 7.660 7.686 7.560 7.600 55,836 -0.02(-0.26%)
Oct 13, 2020 7.700 7.720 7.560 7.620 51,841 -0.32(-4.03%)
Oct 12, 2020 7.895 7.940 7.870 7.940 21,663 +0.10(+1.28%)
Oct 09, 2020 7.860 7.950 7.600 7.840 31,100 -0.04(-0.51%)
Oct 08, 2020 7.815 7.880 7.700 7.880 35,396 +0.07(+0.90%)
Oct 07, 2020 7.800 7.820 7.710 7.810 45,918 +0.03(+0.39%)
Oct 06, 2020 7.850 7.930 7.770 7.780 66,958 +0.03(+0.39%)
Oct 05, 2020 7.740 7.760 7.536 7.750 72,241 +0.13(+1.70%)
Oct 02, 2020 7.510 7.650 7.470 7.621 88,900 +0.10(+1.34%)
Oct 01, 2020 7.580 7.580 7.450 7.520 91,070 -0.10(-1.31%)
Sep 30, 2020 7.550 7.650 7.480 7.620 71,903 +0.07(+0.93%)
Sep 29, 2020 7.540 7.610 7.500 7.550 116,669 -0.14(-1.77%)
Sep 28, 2020 7.690 7.790 7.670 7.686 92,293 +0.30(+4.01%)
Sep 25, 2020 7.260 7.390 7.250 7.390 55,800 +0.14(+1.93%)
Sep 24, 2020 7.250 7.500 7.240 7.250 112,050 -0.01(-0.14%)
Sep 23, 2020 7.410 7.420 7.230 7.260 204,177 -0.08(-1.09%)
Sep 22, 2020 7.370 7.418 6.960 7.340 80,211 -0.11(-1.48%)
Sep 21, 2020 7.390 7.490 7.300 7.450 60,289 -0.20(-2.61%)
Sep 18, 2020 7.860 7.860 7.650 7.650 41,300 -0.26(-3.34%)
Sep 17, 2020 7.905 7.970 7.880 7.914 37,099 -0.10(-1.20%)
Sep 16, 2020 7.816 8.040 7.816 8.010 195,406 +0.05(+0.69%)
Sep 15, 2020 8.035 8.070 7.880 7.955 112,114 +0.03(+0.32%)
Sep 14, 2020 7.840 8.040 7.680 7.930 83,015 +0.02(+0.25%)
Sep 11, 2020 7.280 8.000 7.280 7.910 83,600 +0.45(+6.03%)
Sep 10, 2020 7.350 7.660 7.350 7.460 80,353 -0.19(-2.48%)
Sep 09, 2020 7.610 7.710 7.610 7.650 62,049 +0.14(+1.86%)
Sep 08, 2020 7.600 7.600 7.310 7.510 65,211 -0.02(-0.27%)
Sep 04, 2020 7.210 7.560 7.210 7.530 64,500 +0.13(+1.76%)
Sep 03, 2020 7.550 7.565 7.360 7.400 82,040 -0.15(-1.99%)
Sep 02, 2020 7.625 7.625 7.490 7.550 97,288 +0.03(+0.40%)
Sep 01, 2020 7.460 7.610 7.450 7.520 85,495 -0.13(-1.70%)
Aug 31, 2020 7.740 8.070 7.630 7.650 19,352 -0.09(-1.16%)
Aug 28, 2020 7.700 7.750 7.660 7.740 33,800 +0.10(+1.31%)
Aug 27, 2020 7.670 7.715 7.460 7.640 83,246 -0.03(-0.39%)
Aug 26, 2020 7.710 7.730 7.460 7.670 36,468 +0.04(+0.52%)
Aug 25, 2020 7.640 7.660 7.520 7.630 67,588 +0.05(+0.63%)
Aug 24, 2020 7.545 7.620 7.545 7.582 55,413 +0.03(+0.42%)
Aug 21, 2020 7.690 7.690 7.460 7.550 68,600 -0.03(-0.40%)
Aug 20, 2020 7.480 7.590 7.390 7.580 104,719 -0.05(-0.66%)
Aug 19, 2020 7.600 7.755 7.600 7.630 153,894 -0.14(-1.80%)
Aug 18, 2020 7.690 7.770 7.670 7.770 133,545 +0.04(+0.58%)
Aug 17, 2020 7.750 7.776 7.670 7.725 35,261 +0.00(+0.06%)
Aug 14, 2020 7.660 7.770 7.620 7.720 223,000 -0.27(-3.41%)
Aug 13, 2020 8.020 8.100 7.910 7.993 52,385 +0.01(+0.16%)
Aug 12, 2020 8.095 8.140 7.970 7.980 53,920 +0.07(+0.88%)
Aug 11, 2020 7.750 8.090 7.720 7.910 70,600 +0.13(+1.67%)
Aug 10, 2020 7.790 7.840 7.740 7.780 56,300 -0.11(-1.39%)
Aug 07, 2020 7.730 7.890 7.679 7.890 84,800 -0.10(-1.25%)
Aug 06, 2020 8.000 8.070 7.780 7.990 73,919 +0.41(+5.41%)
Aug 05, 2020 7.560 7.700 7.560 7.580 52,349 +0.14(+1.88%)
Aug 04, 2020 7.380 7.450 7.360 7.440 105,665 +0.13(+1.78%)
Aug 03, 2020 6.900 7.370 6.900 7.310 75,511 +0.30(+4.28%)
Jul 31, 2020 7.225 7.225 6.950 7.010 71,300 -0.13(-1.82%)
Jul 30, 2020 7.050 7.220 6.870 7.140 56,471 -0.26(-3.51%)
Jul 29, 2020 7.390 7.460 7.270 7.400 67,035 +0.06(+0.82%)
Jul 28, 2020 6.980 7.460 6.980 7.340 107,250 +0.08(+1.10%)
Jul 27, 2020 7.280 7.370 7.150 7.260 46,420 -0.06(-0.82%)
Jul 24, 2020 7.350 7.400 7.310 7.320 88,900 -0.10(-1.35%)
Jul 23, 2020 7.435 7.530 7.400 7.420 56,394 -0.20(-2.62%)
Jul 22, 2020 7.570 7.620 7.500 7.620 52,347 +0.21(+2.83%)
Jul 21, 2020 7.510 7.550 7.380 7.410 197,661 -0.12(-1.59%)
Jul 20, 2020 7.500 7.650 7.390 7.530 149,253 -0.01(-0.13%)
Jul 17, 2020 7.400 7.560 7.380 7.540 62,100 -0.01(-0.13%)
Jul 16, 2020 7.480 7.550 7.430 7.550 82,504 +0.03(+0.40%)
Jul 15, 2020 7.610 7.650 7.480 7.520 63,242 +0.13(+1.76%)
Jul 14, 2020 7.300 7.480 7.300 7.390 128,752 +0.13(+1.79%)
Jul 13, 2020 7.320 7.370 7.210 7.260 100,310 -0.09(-1.22%)
Jul 10, 2020 7.170 7.350 7.170 7.350 116,400 +0.20(+2.80%)
Jul 09, 2020 7.300 7.300 7.100 7.150 382,451 -0.11(-1.52%)
Jul 08, 2020 7.200 7.310 7.100 7.260 62,614 +0.05(+0.69%)
Jul 07, 2020 7.310 7.320 7.210 7.210 148,673 +0.07(+0.98%)
Jul 06, 2020 7.170 7.230 7.130 7.140 113,153 +0.10(+1.42%)
Jul 02, 2020 6.980 7.160 6.960 7.040 126,500 +0.13(+1.88%)
Jul 01, 2020 6.750 6.950 6.750 6.910 56,886 +0.01(+0.14%)
Jun 30, 2020 6.680 7.020 6.680 6.900 72,116 +0.12(+1.77%)
Jun 29, 2020 6.740 6.849 6.730 6.780 73,518 +0.08(+1.19%)
Jun 26, 2020 6.775 6.783 6.660 6.700 131,700 -0.13(-1.90%)
Jun 25, 2020 6.690 6.860 6.540 6.830 139,042 +0.09(+1.34%)
Jun 24, 2020 6.870 6.930 6.730 6.740 236,879 -0.30(-4.26%)
Jun 23, 2020 7.100 7.150 7.040 7.040 101,197 +0.06(+0.86%)
Jun 22, 2020 6.915 6.990 6.810 6.980 147,194 +0.07(+1.01%)
Jun 19, 2020 6.940 7.060 6.910 6.910 93,600 -0.04(-0.58%)
Jun 18, 2020 7.000 7.050 6.900 6.950 126,327 -0.07(-1.00%)
Jun 17, 2020 7.135 7.150 6.990 7.020 463,170 -0.31(-4.23%)
Jun 16, 2020 7.405 7.490 7.270 7.330 216,185 +0.01(+0.15%)
Jun 15, 2020 6.890 7.319 6.890 7.319 567,451 +0.29(+4.15%)
Jun 12, 2020 7.050 7.349 6.800 7.027 82,400 +0.13(+1.85%)
Jun 11, 2020 7.040 7.130 6.840 6.900 1,207,743 -0.43(-5.81%)
Jun 10, 2020 7.440 7.480 7.270 7.326 90,392 -0.06(-0.87%)
Jun 09, 2020 7.320 7.600 7.320 7.390 418,934 -0.22(-2.89%)
Jun 08, 2020 7.560 7.610 7.457 7.610 112,274 +0.14(+1.93%)
Jun 05, 2020 7.570 7.590 7.450 7.466 142,400 +0.30(+4.13%)
Jun 04, 2020 7.010 7.510 6.950 7.170 662,522 +0.15(+2.10%)
Jun 03, 2020 6.910 7.095 6.910 7.022 99,394 +0.50(+7.71%)
Jun 02, 2020 6.530 6.620 6.500 6.520 219,440 +0.20(+3.16%)
Jun 01, 2020 6.268 6.600 6.265 6.320 78,057 +0.23(+3.78%)
May 29, 2020 6.154 6.240 6.025 6.090 99,800 -0.33(-5.07%)
May 28, 2020 6.470 6.500 6.400 6.415 131,450 -0.08(-1.31%)
May 27, 2020 6.562 6.562 6.350 6.500 371,965 +0.41(+6.73%)
May 26, 2020 6.100 6.190 6.080 6.090 301,133 +0.31(+5.45%)
May 22, 2020 5.800 5.820 5.720 5.775 178,300 -0.03(-0.47%)
May 21, 2020 5.850 5.945 5.610 5.803 281,109 -0.02(-0.30%)
May 20, 2020 5.850 5.900 5.800 5.820 230,035 -0.02(-0.41%)
May 19, 2020 5.770 5.950 5.760 5.844 756,085 -0.09(-1.57%)
May 18, 2020 5.790 6.150 5.770 5.937 410,500 +0.38(+6.78%)
May 15, 2020 5.680 5.680 5.420 5.560 260,300 -0.17(-2.97%)
May 14, 2020 5.560 5.760 5.400 5.730 272,725 +0.02(+0.35%)
May 13, 2020 5.830 5.840 5.690 5.710 253,678 -0.28(-4.71%)
May 12, 2020 6.130 6.185 5.990 5.992 419,973 -0.03(-0.46%)
May 11, 2020 6.055 6.340 5.873 6.020 135,433 -0.12(-1.95%)
May 08, 2020 6.500 6.500 6.040 6.140 143,200 +0.10(+1.66%)
May 07, 2020 6.090 6.190 5.950 6.040 546,565 +0.15(+2.59%)
May 06, 2020 6.000 6.000 5.820 5.888 176,106 +0.09(+1.51%)
May 05, 2020 5.920 6.000 5.680 5.800 242,045 +0.08(+1.40%)
May 04, 2020 5.780 6.000 5.660 5.720 408,218 -0.21(-3.54%)
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.