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

Bill Holdings Inc (NY: BILL )

56.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2021 139.83 148.09 139.52 145.50 1,032,023 +7.88(+5.73%)
Mar 30, 2021 136.40 139.99 133.57 137.62 2,165,185 -0.68(-0.49%)
Mar 29, 2021 146.15 147.80 137.72 138.30 1,026,327 -7.70(-5.27%)
Mar 26, 2021 146.73 150.21 140.76 146.00 1,273,000 +0.39(+0.27%)
Mar 25, 2021 142.00 145.87 137.76 145.61 1,568,278 +1.15(+0.80%)
Mar 24, 2021 156.56 157.29 143.14 144.46 940,297 -11.19(-7.19%)
Mar 23, 2021 152.67 157.39 150.35 155.65 923,309 +3.69(+2.43%)
Mar 22, 2021 148.24 154.94 148.02 151.96 748,288 +5.62(+3.84%)
Mar 19, 2021 145.28 149.44 142.27 146.34 1,240,900 +2.01(+1.39%)
Mar 18, 2021 153.32 153.32 143.06 144.33 1,559,602 -13.10(-8.32%)
Mar 17, 2021 150.81 160.43 146.74 157.43 1,363,533 +5.63(+3.71%)
Mar 16, 2021 159.99 163.50 148.45 151.80 1,230,578 -7.06(-4.44%)
Mar 15, 2021 161.16 162.27 152.38 158.86 1,114,854 -1.54(-0.96%)
Mar 12, 2021 150.80 163.52 148.09 160.40 1,992,900 +5.09(+3.28%)
Mar 11, 2021 150.30 158.15 148.53 155.31 1,275,030 +10.55(+7.29%)
Mar 10, 2021 151.76 154.15 142.79 144.76 890,867 -3.98(-2.68%)
Mar 09, 2021 145.10 152.33 144.04 148.74 1,684,978 +9.93(+7.15%)
Mar 08, 2021 147.41 152.00 136.62 138.81 1,723,994 -10.19(-6.84%)
Mar 05, 2021 149.82 150.74 134.11 149.00 2,164,300 +0.34(+0.23%)
Mar 04, 2021 154.96 156.82 142.14 148.66 2,168,946 -7.81(-4.99%)
Mar 03, 2021 162.38 163.56 152.60 156.47 1,116,630 -6.53(-4.01%)
Mar 02, 2021 173.14 173.32 162.38 163.00 1,098,273 -8.48(-4.95%)
Mar 01, 2021 167.85 172.72 165.56 171.48 1,074,327 +6.47(+3.92%)
Feb 26, 2021 163.35 166.79 155.72 165.01 1,452,200 +5.84(+3.67%)
Feb 25, 2021 167.27 170.77 156.26 159.17 1,402,212 -10.25(-6.05%)
Feb 24, 2021 171.73 172.58 162.07 169.42 928,590 -2.53(-1.47%)
Feb 23, 2021 163.88 174.37 157.59 171.95 1,301,173 -1.06(-0.61%)
Feb 22, 2021 180.00 183.74 171.63 173.01 1,116,605 -11.20(-6.08%)
Feb 19, 2021 182.82 186.32 179.89 184.21 927,400 +4.21(+2.34%)
Feb 18, 2021 174.27 180.59 171.12 180.00 976,549 +3.97(+2.26%)
Feb 17, 2021 180.53 180.68 170.47 176.03 1,031,242 -7.43(-4.05%)
Feb 16, 2021 191.55 193.68 178.23 183.46 2,033,966 -6.54(-3.44%)
Feb 12, 2021 187.15 191.50 182.39 190.00 827,600 +3.82(+2.05%)
Feb 11, 2021 188.11 192.90 184.81 186.18 1,815,516 -5.82(-3.03%)
Feb 10, 2021 176.80 195.95 174.05 192.00 2,688,619 +18.25(+10.50%)
Feb 09, 2021 179.45 180.98 171.25 173.75 2,038,548 -5.26(-2.94%)
Feb 08, 2021 180.00 184.77 175.79 179.01 2,119,530 -5.68(-3.08%)
Feb 05, 2021 153.88 190.30 153.88 184.69 6,479,700 +44.82(+32.04%)
Feb 04, 2021 135.49 142.45 132.54 139.87 1,390,321 +5.67(+4.23%)
Feb 03, 2021 137.48 137.91 132.04 134.20 848,876 -3.06(-2.23%)
Feb 02, 2021 133.25 140.60 132.50 137.26 1,489,842 +6.52(+4.99%)
Feb 01, 2021 123.01 131.40 123.01 130.74 1,520,774 +8.86(+7.27%)
Jan 29, 2021 124.31 124.70 119.94 121.88 1,246,400 -3.11(-2.49%)
Jan 28, 2021 117.02 126.69 115.65 124.99 2,283,378 +11.50(+10.13%)
Jan 27, 2021 116.00 118.64 109.64 113.49 2,456,169 -6.04(-5.05%)
Jan 26, 2021 128.32 128.96 119.23 119.53 1,507,689 -8.62(-6.73%)
Jan 25, 2021 132.83 136.00 124.53 128.15 1,682,885 -2.98(-2.27%)
Jan 22, 2021 130.58 132.33 130.30 131.13 639,100 +0.96(+0.74%)
Jan 21, 2021 129.78 130.60 128.17 130.17 1,042,758 +1.92(+1.50%)
Jan 20, 2021 130.12 130.63 127.98 128.25 1,027,888 -0.25(-0.19%)
Jan 19, 2021 130.27 131.00 128.23 128.50 779,823 +0.76(+0.59%)
Jan 15, 2021 129.96 131.29 127.01 127.74 1,174,300 -0.84(-0.65%)
Jan 14, 2021 134.84 137.08 127.88 128.58 1,065,891 -5.92(-4.40%)
Jan 13, 2021 137.00 137.53 133.41 134.50 840,779 -1.50(-1.10%)
Jan 12, 2021 134.11 136.37 132.25 136.00 705,412 +2.73(+2.05%)
Jan 11, 2021 136.55 138.25 133.27 133.27 985,203 -5.61(-4.04%)
Jan 08, 2021 138.10 141.40 134.72 138.88 1,662,300 +3.03(+2.23%)
Jan 07, 2021 130.98 136.55 130.98 135.85 1,258,982 +6.88(+5.33%)
Jan 06, 2021 137.05 137.05 127.38 128.97 2,216,343 -10.62(-7.61%)
Jan 05, 2021 138.06 142.91 136.59 139.59 1,244,942 +2.13(+1.55%)
Jan 04, 2021 137.02 146.24 133.66 137.46 2,741,790 +0.96(+0.70%)
Dec 31, 2020 136.50 136.50 136.50 626,906 -0.75(-0.55%)
Dec 30, 2020 138.40 139.51 137.12 137.25 626,906 -1.40(-1.01%)
Dec 29, 2020 142.97 142.97 136.79 138.65 848,803 -2.35(-1.67%)
Dec 28, 2020 149.15 149.68 140.25 141.00 891,335 -7.39(-4.98%)
Dec 24, 2020 151.05 151.52 147.15 148.39 532,400 -1.10(-0.74%)
Dec 23, 2020 153.00 153.26 148.15 149.49 866,270 -4.31(-2.80%)
Dec 22, 2020 149.22 154.03 148.20 153.80 1,117,845 +5.76(+3.89%)
Dec 21, 2020 144.63 148.69 142.70 148.04 1,103,085 -0.04(-0.03%)
Dec 18, 2020 148.44 149.24 145.06 148.08 2,637,200 +2.14(+1.47%)
Dec 17, 2020 143.09 147.79 142.79 145.94 1,373,303 +3.26(+2.28%)
Dec 16, 2020 141.13 143.09 138.16 142.68 1,326,020 +2.17(+1.54%)
Dec 15, 2020 143.01 145.17 139.74 140.51 1,399,255 -2.49(-1.74%)
Dec 14, 2020 143.45 145.49 140.10 143.00 1,726,812 -0.43(-0.30%)
Dec 11, 2020 137.81 145.97 137.34 143.43 2,392,100 +6.32(+4.61%)
Dec 10, 2020 130.55 137.24 129.09 137.11 1,270,214 +5.11(+3.87%)
Dec 09, 2020 131.91 137.66 130.35 132.00 1,693,701 +0.44(+0.33%)
Dec 08, 2020 130.00 132.09 129.01 131.56 1,421,858 +1.63(+1.25%)
Dec 07, 2020 127.93 130.52 127.43 129.93 1,276,466 +3.70(+2.93%)
Dec 04, 2020 121.89 129.91 121.44 126.23 2,140,100 +7.27(+6.11%)
Dec 03, 2020 117.45 121.24 117.25 118.96 734,467 +1.26(+1.07%)
Dec 02, 2020 121.89 122.89 117.13 117.70 1,085,337 -6.14(-4.96%)
Dec 01, 2020 120.42 124.50 119.99 123.84 1,315,562 +1.13(+0.92%)
Nov 30, 2020 119.50 123.49 116.32 122.71 1,695,503 +3.73(+3.13%)
Nov 27, 2020 115.46 119.49 113.81 118.98 709,800 +4.95(+4.34%)
Nov 25, 2020 109.48 115.20 108.52 114.03 2,702,700 +4.96(+4.55%)
Nov 24, 2020 109.46 115.20 108.96 109.07 3,183,255 -5.90(-5.13%)
Nov 23, 2020 110.10 116.09 108.76 114.97 1,584,467 +5.67(+5.19%)
Nov 20, 2020 106.35 109.97 105.37 109.30 885,500 +3.01(+2.83%)
Nov 19, 2020 102.83 106.95 100.32 106.29 784,294 +4.01(+3.92%)
Nov 18, 2020 100.00 103.94 98.83 102.28 870,437 +3.48(+3.52%)
Nov 17, 2020 97.88 99.84 96.50 98.80 1,167,678 +2.34(+2.43%)
Nov 16, 2020 95.00 97.47 93.00 96.46 615,172 +1.22(+1.28%)
Nov 13, 2020 97.00 98.41 94.21 95.24 777,900 -0.53(-0.55%)
Nov 12, 2020 95.37 99.45 94.68 95.77 922,407 +0.07(+0.07%)
Nov 11, 2020 95.57 96.17 93.85 95.70 930,164 +0.20(+0.21%)
Nov 10, 2020 95.02 96.54 89.19 95.50 2,042,870 -1.85(-1.90%)
Nov 09, 2020 98.04 99.33 90.83 97.35 3,112,819 -4.75(-4.65%)
Nov 06, 2020 105.88 109.25 101.00 102.10 1,952,400 -8.78(-7.92%)
Nov 05, 2020 112.00 113.21 109.04 110.88 950,431 +2.11(+1.94%)
Nov 04, 2020 101.52 111.84 101.36 108.77 1,146,995 +9.03(+9.05%)
Nov 03, 2020 97.80 100.46 96.90 99.74 648,976 +3.02(+3.12%)
Nov 02, 2020 101.40 101.73 94.86 96.72 1,329,929 -3.28(-3.28%)
Oct 30, 2020 105.00 106.79 99.66 100.00 1,248,200 -5.60(-5.30%)
Oct 29, 2020 109.61 109.97 105.32 105.60 527,315 -3.08(-2.83%)
Oct 28, 2020 109.41 110.35 106.05 108.68 632,607 -2.55(-2.29%)
Oct 27, 2020 109.35 111.34 107.74 111.23 427,728 +3.53(+3.28%)
Oct 26, 2020 108.45 111.18 104.16 107.70 661,097 -1.50(-1.37%)
Oct 23, 2020 109.96 110.45 107.71 109.20 392,700 -0.61(-0.56%)
Oct 22, 2020 112.74 114.04 108.50 109.81 582,346 -2.18(-1.95%)
Oct 21, 2020 113.77 116.79 111.52 111.99 701,271 -0.87(-0.77%)
Oct 20, 2020 116.02 117.40 112.55 112.86 600,633 -3.08(-2.66%)
Oct 19, 2020 116.44 119.20 115.57 115.94 361,957 -0.12(-0.10%)
Oct 16, 2020 117.97 120.14 115.96 116.06 387,200 -0.38(-0.33%)
Oct 15, 2020 116.81 118.97 115.03 116.44 615,677 -3.39(-2.83%)
Oct 14, 2020 120.00 120.77 117.33 119.83 645,714 +0.05(+0.04%)
Oct 13, 2020 115.48 120.00 115.30 119.78 814,042 +4.44(+3.85%)
Oct 12, 2020 115.12 117.25 112.62 115.34 824,509 +1.63(+1.43%)
Oct 09, 2020 111.05 114.33 110.69 113.71 585,200 +3.27(+2.96%)
Oct 08, 2020 111.00 111.41 107.20 110.44 940,257 +0.71(+0.65%)
Oct 07, 2020 104.58 110.29 104.24 109.73 1,468,861 +6.12(+5.91%)
Oct 06, 2020 105.57 106.43 102.00 103.61 1,600,490 +1.77(+1.74%)
Oct 05, 2020 101.94 102.99 100.75 101.84 719,955 +0.75(+0.74%)
Oct 02, 2020 99.14 102.17 97.72 101.09 758,600 -0.55(-0.54%)
Oct 01, 2020 101.75 102.98 99.50 101.64 1,476,950 +1.33(+1.33%)
Sep 30, 2020 101.36 103.38 99.21 100.31 1,050,541 -1.33(-1.31%)
Sep 29, 2020 97.84 102.64 96.83 101.64 2,643,463 +4.10(+4.20%)
Sep 28, 2020 96.04 98.10 95.02 97.54 1,309,163 +2.36(+2.48%)
Sep 25, 2020 93.77 95.35 90.64 95.18 965,300 +1.38(+1.47%)
Sep 24, 2020 91.05 95.00 88.52 93.80 2,602,477 +1.50(+1.63%)
Sep 23, 2020 92.00 93.93 90.23 92.30 2,064,912 +0.65(+0.71%)
Sep 22, 2020 89.07 92.12 87.71 91.65 1,568,804 +3.30(+3.74%)
Sep 21, 2020 84.86 88.40 84.73 88.35 2,861,161 +1.31(+1.51%)
Sep 18, 2020 84.92 87.25 83.67 87.04 5,416,600 +2.93(+3.48%)
Sep 17, 2020 83.18 85.14 82.19 84.11 1,295,514 -0.56(-0.66%)
Sep 16, 2020 87.99 90.84 84.67 84.67 1,261,881 -2.41(-2.77%)
Sep 15, 2020 89.73 90.40 85.94 87.08 1,450,032 -1.69(-1.90%)
Sep 14, 2020 90.51 91.55 86.70 88.77 1,196,196 -0.94(-1.05%)
Sep 11, 2020 91.51 91.70 86.91 89.71 1,944,400 -1.59(-1.74%)
Sep 10, 2020 89.07 95.16 89.01 91.30 2,383,974 +2.99(+3.39%)
Sep 09, 2020 86.05 89.03 85.30 88.31 1,530,735 +4.29(+5.11%)
Sep 08, 2020 83.00 87.49 82.21 84.02 1,724,999 -3.03(-3.48%)
Sep 04, 2020 89.53 90.61 82.61 87.05 2,445,900 -3.08(-3.42%)
Sep 03, 2020 97.11 97.89 88.74 90.13 3,584,615 -9.91(-9.91%)
Sep 02, 2020 101.98 101.98 96.55 100.04 5,475,267 +1.71(+1.74%)
Sep 01, 2020 97.00 100.00 96.78 98.33 4,398,384 -0.65(-0.66%)
Aug 31, 2020 97.95 99.44 97.00 98.98 3,712,265 -1.33(-1.33%)
Aug 28, 2020 103.50 106.58 98.19 100.31 3,086,100 -5.75(-5.42%)
Aug 27, 2020 103.00 107.41 101.98 106.06 1,565,601 +3.06(+2.97%)
Aug 26, 2020 98.88 104.43 97.16 103.00 1,360,150 +6.23(+6.44%)
Aug 25, 2020 93.00 97.03 90.30 96.77 1,497,599 +3.16(+3.38%)
Aug 24, 2020 98.06 98.23 91.58 93.61 1,099,667 -3.10(-3.21%)
Aug 21, 2020 96.47 97.49 94.38 96.71 896,000 -0.47(-0.48%)
Aug 20, 2020 95.08 98.02 95.08 97.18 448,888 +1.49(+1.56%)
Aug 19, 2020 94.49 97.93 92.63 95.69 943,309 +1.78(+1.90%)
Aug 18, 2020 95.06 95.06 91.85 93.91 483,828 -0.34(-0.36%)
Aug 17, 2020 87.64 94.99 86.58 94.25 1,086,556 +7.78(+9.00%)
Aug 14, 2020 86.54 88.43 84.15 86.47 901,600 +0.83(+0.97%)
Aug 13, 2020 86.53 89.46 85.58 85.64 779,092 -0.19(-0.22%)
Aug 12, 2020 84.50 87.12 84.31 85.83 993,638 +1.56(+1.85%)
Aug 11, 2020 86.17 87.86 83.12 84.27 1,227,855 -3.33(-3.80%)
Aug 10, 2020 98.97 98.97 85.72 87.60 1,847,600 -6.89(-7.29%)
Aug 07, 2020 99.90 100.46 93.29 94.49 1,555,400 -6.66(-6.58%)
Aug 06, 2020 100.51 102.94 97.93 101.15 573,587 +0.18(+0.18%)
Aug 05, 2020 95.24 102.63 94.99 100.97 1,191,273 +6.22(+6.56%)
Aug 04, 2020 97.27 104.79 94.11 94.75 2,909,397 -2.07(-2.14%)
Aug 03, 2020 94.15 97.28 92.45 96.82 857,864 +3.71(+3.98%)
Jul 31, 2020 93.74 93.87 90.58 93.11 490,900 +1.04(+1.13%)
Jul 30, 2020 89.97 92.95 88.17 92.07 426,458 +0.67(+0.73%)
Jul 29, 2020 88.00 92.31 86.09 91.40 967,177 +6.30(+7.40%)
Jul 28, 2020 83.34 85.59 81.61 85.10 718,219 +2.21(+2.67%)
Jul 27, 2020 82.70 83.32 80.50 82.89 484,362 +0.57(+0.69%)
Jul 24, 2020 81.70 86.24 80.84 82.32 717,100 -0.98(-1.18%)
Jul 23, 2020 85.00 87.79 80.75 83.30 821,238 -2.08(-2.44%)
Jul 22, 2020 87.04 88.05 84.69 85.38 543,906 -1.09(-1.26%)
Jul 21, 2020 89.06 89.75 85.01 86.47 513,195 -2.29(-2.58%)
Jul 20, 2020 82.15 90.18 82.15 88.76 849,121 +5.86(+7.07%)
Jul 17, 2020 81.99 83.67 80.37 82.90 458,800 +1.38(+1.69%)
Jul 16, 2020 81.74 82.15 77.87 81.52 954,676 -1.39(-1.68%)
Jul 15, 2020 83.38 84.26 81.74 82.91 677,483 -0.01(-0.01%)
Jul 14, 2020 82.30 84.40 77.81 82.92 1,537,764 -0.18(-0.22%)
Jul 13, 2020 90.00 91.06 81.27 83.10 1,334,286 -6.50(-7.25%)
Jul 10, 2020 91.78 94.79 87.25 89.60 1,230,700 -2.07(-2.26%)
Jul 09, 2020 91.00 94.11 89.67 91.67 805,314 +1.21(+1.34%)
Jul 08, 2020 86.81 91.00 86.75 90.46 798,873 +4.82(+5.63%)
Jul 07, 2020 88.00 89.48 84.13 85.64 1,548,658 -2.94(-3.32%)
Jul 06, 2020 90.00 92.10 87.56 88.58 1,100,969 +0.18(+0.20%)
Jul 02, 2020 90.51 91.06 88.40 88.40 879,900 -1.51(-1.68%)
Jul 01, 2020 90.19 93.00 88.56 89.91 1,475,621 -0.30(-0.33%)
Jun 30, 2020 89.00 91.13 87.88 90.21 1,774,405 +0.45(+0.50%)
Jun 29, 2020 90.00 91.37 85.50 89.76 2,216,660 +0.02(+0.02%)
Jun 26, 2020 85.61 89.94 83.46 89.74 2,737,100 +5.26(+6.23%)
Jun 25, 2020 81.59 84.95 79.88 84.48 1,026,917 +3.59(+4.44%)
Jun 24, 2020 79.21 83.87 78.27 80.89 1,299,768 -0.45(-0.55%)
Jun 23, 2020 84.65 88.75 81.23 81.34 1,732,017 -3.15(-3.73%)
Jun 22, 2020 79.50 85.69 79.46 84.49 1,688,790 +2.59(+3.16%)
Jun 19, 2020 82.84 83.40 80.01 81.90 2,057,000 +0.04(+0.05%)
Jun 18, 2020 77.87 83.70 76.95 81.86 2,731,668 +5.87(+7.72%)
Jun 17, 2020 76.98 79.49 75.97 75.99 1,500,171 -0.58(-0.76%)
Jun 16, 2020 79.04 79.95 75.17 76.57 1,715,075 -1.55(-1.98%)
Jun 15, 2020 75.94 80.95 75.00 78.12 2,341,912 -0.23(-0.29%)
Jun 12, 2020 73.78 78.50 70.75 78.35 5,186,800 +6.04(+8.35%)
Jun 11, 2020 74.25 76.92 70.34 72.31 5,902,667 -2.69(-3.59%)
Jun 10, 2020 72.00 75.43 68.68 75.00 3,051,929 +4.65(+6.61%)
Jun 09, 2020 67.00 71.23 66.07 70.35 1,894,013 +2.45(+3.61%)
Jun 08, 2020 68.83 70.31 67.31 67.90 1,117,400 -2.26(-3.22%)
Jun 05, 2020 70.00 71.00 66.38 70.16 1,489,500 -0.20(-0.28%)
Jun 04, 2020 71.30 72.28 68.03 70.36 1,575,891 -2.50(-3.43%)
Jun 03, 2020 70.46 73.98 69.50 72.86 1,716,359 +2.40(+3.41%)
Jun 02, 2020 72.53 73.25 69.02 70.46 1,362,258 -2.07(-2.85%)
Jun 01, 2020 69.50 73.24 67.20 72.53 2,302,352 +2.89(+4.15%)
May 29, 2020 69.00 70.16 66.19 69.64 2,123,000 +0.27(+0.39%)
May 28, 2020 65.90 71.25 64.40 69.37 4,760,858 +5.12(+7.97%)
May 27, 2020 63.75 65.41 61.75 64.25 6,597,891 -0.12(-0.19%)
May 26, 2020 66.90 66.90 63.57 64.37 5,442,890 -2.20(-3.30%)
May 22, 2020 70.68 70.96 65.41 66.57 1,642,700 -4.10(-5.80%)
May 21, 2020 74.21 74.50 69.60 70.67 1,275,061 -4.32(-5.76%)
May 20, 2020 80.49 81.00 74.51 74.99 658,938 -3.51(-4.47%)
May 19, 2020 75.76 79.65 74.21 78.50 614,580 +2.38(+3.13%)
May 18, 2020 79.95 80.26 75.00 76.12 791,065 -1.15(-1.49%)
May 15, 2020 78.59 83.34 77.01 77.27 654,100 -2.31(-2.90%)
May 14, 2020 74.01 79.99 72.05 79.58 594,193 +4.08(+5.40%)
May 13, 2020 78.46 80.94 75.10 75.50 708,884 -3.41(-4.32%)
May 12, 2020 80.81 87.57 78.59 78.91 943,514 -0.30(-0.38%)
May 11, 2020 84.00 84.00 79.00 79.21 1,018,169 -4.41(-5.27%)
May 08, 2020 67.27 97.84 67.00 83.62 2,485,100 +10.40(+14.20%)
May 07, 2020 68.50 75.71 66.19 73.22 1,494,450 +7.32(+11.11%)
May 06, 2020 62.22 66.00 61.31 65.90 697,253 +3.68(+5.91%)
May 05, 2020 58.75 63.44 56.10 62.22 821,104 +7.08(+12.84%)
May 04, 2020 53.29 56.66 53.29 55.14 525,946 -0.59(-1.06%)
May 01, 2020 55.08 57.08 54.33 55.73 701,100 -3.16(-5.37%)
Apr 30, 2020 59.07 60.26 56.40 58.89 1,203,535 -1.41(-2.34%)
Apr 29, 2020 57.01 61.98 57.00 60.30 936,851 +4.88(+8.81%)
Apr 28, 2020 54.72 56.00 52.06 55.42 699,213 +2.60(+4.92%)
Apr 27, 2020 51.48 54.17 49.47 52.82 737,860 +4.08(+8.37%)
Apr 24, 2020 46.07 50.77 45.68 48.74 654,500 +2.06(+4.41%)
Apr 23, 2020 47.51 48.99 45.51 46.68 385,856 -1.02(-2.14%)
Apr 22, 2020 45.24 49.64 45.24 47.70 707,605 +2.48(+5.48%)
Apr 21, 2020 45.89 48.70 42.77 45.22 659,613 -1.07(-2.31%)
Apr 20, 2020 40.05 47.59 40.00 46.29 897,356 +4.26(+10.14%)
Apr 17, 2020 40.38 43.65 39.51 42.03 902,700 +4.04(+10.63%)
Apr 16, 2020 40.00 40.95 37.91 37.99 440,777 -1.04(-2.66%)
Apr 15, 2020 40.50 41.78 38.80 39.03 541,078 -3.11(-7.38%)
Apr 14, 2020 41.66 45.88 41.35 42.14 682,280 +1.88(+4.67%)
Apr 13, 2020 42.59 42.74 40.26 40.26 489,919 -2.08(-4.91%)
Apr 09, 2020 44.81 49.87 40.19 42.34 1,467,000 -1.93(-4.36%)
Apr 08, 2020 39.41 45.00 38.81 44.27 876,887 +5.28(+13.54%)
Apr 07, 2020 40.24 42.69 37.63 38.99 862,723 +0.69(+1.80%)
Apr 06, 2020 32.49 39.00 31.85 38.30 1,870,229 +7.25(+23.35%)
Apr 03, 2020 29.82 31.69 27.53 31.05 1,222,200 +0.82(+2.71%)
Apr 02, 2020 30.94 32.41 29.43 30.23 538,046 -1.52(-4.79%)
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.