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

Compass Inc Cl A (NY: COMP )

3.370 +0.200 (+6.31%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2022 5.930 6.020 5.615 5.860 22,005,520 -0.15(-2.50%)
May 27, 2022 5.450 6.170 5.406 6.010 6,364,130 +0.65(+12.13%)
May 26, 2022 5.300 5.535 5.220 5.360 3,478,203 +0.06(+1.13%)
May 25, 2022 5.200 5.430 5.200 5.300 3,512,392 +0.04(+0.76%)
May 24, 2022 5.580 5.710 5.250 5.260 3,195,585 -0.47(-8.20%)
May 23, 2022 5.530 5.790 5.455 5.730 3,472,432 +0.24(+4.37%)
May 20, 2022 5.630 5.835 5.350 5.490 3,891,100 -0.03(-0.54%)
May 19, 2022 5.240 5.590 5.240 5.520 4,108,407 +0.36(+6.98%)
May 18, 2022 5.280 5.560 5.080 5.160 3,133,801 -0.20(-3.73%)
May 17, 2022 5.360 5.510 5.200 5.360 3,425,538 +0.09(+1.71%)
May 16, 2022 5.300 5.590 5.160 5.270 5,652,379 -0.18(-3.30%)
May 13, 2022 4.770 5.505 4.640 5.450 17,016,236 +0.98(+21.92%)
May 12, 2022 4.150 4.610 4.000 4.470 5,653,639 +0.26(+6.18%)
May 11, 2022 4.040 4.300 3.970 4.210 9,725,065 +0.16(+3.95%)
May 10, 2022 4.710 4.740 3.760 4.050 11,090,757 -0.54(-11.76%)
May 09, 2022 5.170 5.190 4.550 4.590 3,778,931 -0.69(-13.07%)
May 06, 2022 5.400 5.485 5.085 5.280 2,549,555 -0.18(-3.30%)
May 05, 2022 5.750 5.800 5.310 5.460 2,065,772 -0.40(-6.83%)
May 04, 2022 5.790 5.890 5.345 5.860 2,014,520 +0.13(+2.27%)
May 03, 2022 5.530 5.815 5.360 5.730 2,449,021 +0.19(+3.43%)
May 02, 2022 5.360 5.560 5.260 5.540 2,898,186 +0.11(+2.03%)
Apr 29, 2022 5.690 5.900 5.420 5.430 2,271,683 -0.36(-6.22%)
Apr 28, 2022 5.640 5.910 5.410 5.790 1,989,363 +0.19(+3.39%)
Apr 27, 2022 5.500 5.795 5.450 5.600 2,078,613 +0.11(+2.00%)
Apr 26, 2022 5.640 5.700 5.390 5.490 2,173,145 -0.24(-4.19%)
Apr 25, 2022 5.710 5.853 5.580 5.730 2,584,343 -0.11(-1.88%)
Apr 22, 2022 6.400 6.400 5.690 5.840 3,940,030 -0.83(-12.44%)
Apr 21, 2022 7.000 7.010 6.490 6.670 3,330,746 -0.14(-2.06%)
Apr 20, 2022 6.360 7.090 6.210 6.810 3,341,501 +0.47(+7.41%)
Apr 19, 2022 6.000 6.460 5.940 6.340 1,933,618 +0.36(+6.02%)
Apr 18, 2022 5.910 6.110 5.710 5.980 2,734,145 -0.02(-0.33%)
Apr 14, 2022 6.490 6.560 5.940 6.000 2,071,177 -0.49(-7.55%)
Apr 13, 2022 6.750 6.800 6.400 6.490 3,870,830 -0.30(-4.42%)
Apr 12, 2022 6.830 7.160 6.755 6.790 4,857,622 +0.09(+1.34%)
Apr 11, 2022 6.380 6.850 6.320 6.700 3,691,017 +0.14(+2.13%)
Apr 08, 2022 6.700 6.775 6.460 6.560 1,195,842 -0.18(-2.67%)
Apr 07, 2022 6.810 6.945 6.510 6.740 1,341,246 -0.09(-1.32%)
Apr 06, 2022 6.890 7.020 6.580 6.830 1,671,731 -0.49(-6.69%)
Apr 05, 2022 7.780 7.850 7.310 7.320 1,237,935 -0.44(-5.67%)
Apr 04, 2022 7.370 7.965 7.350 7.760 1,414,931 +0.37(+5.01%)
Apr 01, 2022 7.920 7.980 7.220 7.390 2,567,861 -0.47(-5.98%)
Mar 31, 2022 7.890 8.025 7.835 7.860 1,539,921 -0.10(-1.26%)
Mar 30, 2022 8.210 8.259 7.850 7.960 1,446,294 -0.34(-4.10%)
Mar 29, 2022 7.930 8.350 7.890 8.300 2,549,967 +0.43(+5.46%)
Mar 28, 2022 7.610 7.880 7.580 7.870 1,927,240 +0.26(+3.42%)
Mar 25, 2022 7.440 7.715 7.380 7.610 2,444,855 +0.10(+1.33%)
Mar 24, 2022 7.250 7.510 7.045 7.510 1,784,166 +0.32(+4.45%)
Mar 23, 2022 7.300 7.505 7.140 7.190 1,302,261 -0.25(-3.36%)
Mar 22, 2022 6.670 7.620 6.630 7.440 2,583,471 +0.87(+13.24%)
Mar 21, 2022 6.650 6.810 6.470 6.570 1,283,670 -0.18(-2.67%)
Mar 18, 2022 6.360 6.870 6.360 6.750 1,397,406 +0.31(+4.81%)
Mar 17, 2022 6.240 6.630 6.240 6.440 1,336,688 +0.15(+2.38%)
Mar 16, 2022 5.930 6.380 5.900 6.290 5,048,759 +0.44(+7.52%)
Mar 15, 2022 5.780 6.030 5.580 5.850 1,954,105 -0.01(-0.17%)
Mar 14, 2022 6.380 6.380 5.840 5.860 2,002,189 -0.65(-9.98%)
Mar 11, 2022 6.920 6.970 6.350 6.510 1,837,383 -0.37(-5.38%)
Mar 10, 2022 7.000 7.140 6.500 6.880 4,643,447 -0.41(-5.62%)
Mar 09, 2022 6.880 7.290 6.880 7.290 4,342,882 +0.66(+9.95%)
Mar 08, 2022 6.560 6.930 6.390 6.630 2,957,250 +0.00(+0.00%)
Mar 07, 2022 6.990 7.020 6.530 6.630 2,376,741 -0.35(-5.01%)
Mar 04, 2022 7.450 7.560 6.800 6.980 1,915,051 -0.48(-6.43%)
Mar 03, 2022 7.560 7.680 7.190 7.460 3,536,745 -0.10(-1.32%)
Mar 02, 2022 7.320 7.575 7.280 7.560 1,280,517 +0.16(+2.16%)
Mar 01, 2022 7.550 7.670 7.360 7.400 1,927,469 -0.21(-2.76%)
Feb 28, 2022 7.610 7.725 7.390 7.610 1,584,477 -0.04(-0.52%)
Feb 25, 2022 7.800 7.660 7.300 7.650 7,938,340 -0.22(-2.80%)
Feb 24, 2022 6.950 7.920 6.910 7.870 5,329,391 +0.52(+7.07%)
Feb 23, 2022 7.780 7.880 7.260 7.350 4,119,154 -0.38(-4.92%)
Feb 22, 2022 8.070 8.220 7.650 7.730 6,047,727 -0.57(-6.87%)
Feb 18, 2022 8.300 0 -0.66(-7.37%)
Feb 17, 2022 8.290 9.185 8.230 8.960 5,836,040 +0.46(+5.41%)
Feb 16, 2022 8.800 8.800 8.370 8.500 1,619,433 -0.30(-3.41%)
Feb 15, 2022 8.470 8.840 8.440 8.800 1,968,350 +0.46(+5.52%)
Feb 14, 2022 8.360 8.680 8.300 8.340 1,286,090 -0.05(-0.60%)
Feb 11, 2022 8.350 8.690 8.200 8.390 1,497,325 +0.06(+0.72%)
Feb 10, 2022 8.600 8.830 8.293 8.330 1,388,559 -0.51(-5.77%)
Feb 09, 2022 8.570 8.840 8.480 8.840 1,298,064 +0.44(+5.24%)
Feb 08, 2022 8.110 8.510 8.070 8.400 1,176,487 +0.15(+1.82%)
Feb 07, 2022 8.250 8.500 8.145 8.250 783,883 -0.02(-0.24%)
Feb 04, 2022 7.970 8.360 7.860 8.270 1,062,033 +0.37(+4.68%)
Feb 03, 2022 8.080 7.895 7.900 1,607,377 -0.41(-4.93%)
Feb 02, 2022 8.850 8.850 8.310 8.310 1,096,281 -0.55(-6.21%)
Feb 01, 2022 8.720 8.880 8.470 8.860 2,504,053 +0.28(+3.26%)
Jan 31, 2022 7.850 8.680 8.580 1,934,366 +0.73(+9.30%)
Jan 28, 2022 7.590 7.870 7.290 7.850 1,168,367 +0.28(+3.70%)
Jan 27, 2022 7.880 8.020 7.530 7.570 1,182,058 -0.09(-1.17%)
Jan 26, 2022 7.950 8.170 7.650 7.660 2,489,091 -0.05(-0.65%)
Jan 25, 2022 7.980 8.100 7.570 7.710 2,325,868 -0.54(-6.55%)
Jan 24, 2022 7.880 8.280 7.250 8.250 3,179,365 +0.19(+2.36%)
Jan 21, 2022 8.100 8.305 7.940 8.060 1,989,172 -0.17(-2.07%)
Jan 20, 2022 8.300 8.740 8.165 8.230 1,128,091 +0.03(+0.37%)
Jan 19, 2022 8.060 8.485 8.030 8.200 1,808,385 +0.23(+2.89%)
Jan 18, 2022 8.100 8.390 7.720 7.970 3,434,118 -0.34(-4.09%)
Jan 14, 2022 8.310 0 -0.42(-4.81%)
Jan 13, 2022 9.230 9.230 8.670 8.730 1,346,549 -0.47(-5.11%)
Jan 12, 2022 9.090 9.267 8.910 9.200 2,768,676 +0.14(+1.55%)
Jan 11, 2022 8.680 9.105 8.650 9.060 4,483,504 +0.54(+6.34%)
Jan 10, 2022 8.440 8.580 8.090 8.520 3,279,906 -0.02(-0.23%)
Jan 07, 2022 8.290 8.560 8.100 8.540 8,672,820 +0.15(+1.79%)
Jan 06, 2022 8.780 8.960 8.180 8.390 1,845,781 -0.47(-5.30%)
Jan 05, 2022 9.180 9.181 8.790 8.860 2,498,702 -0.39(-4.22%)
Jan 04, 2022 9.550 9.600 9.050 9.250 2,560,204 -0.30(-3.14%)
Jan 03, 2022 9.200 9.710 9.200 9.550 3,865,946 +0.46(+5.06%)
Dec 31, 2021 9.060 9.310 9.012 9.090 1,625,632 -0.04(-0.44%)
Dec 30, 2021 8.770 9.260 8.650 9.130 1,390,079 +0.33(+3.75%)
Dec 29, 2021 9.020 9.100 8.620 8.800 2,892,950 -0.33(-3.61%)
Dec 28, 2021 9.180 9.270 9.040 9.130 1,321,956 -0.10(-1.08%)
Dec 27, 2021 9.240 9.290 9.060 9.230 1,064,361 +0.01(+0.11%)
Dec 23, 2021 9.310 9.310 8.760 9.220 1,873,743 -0.03(-0.32%)
Dec 22, 2021 9.690 9.900 9.230 9.250 1,979,671 -0.40(-4.15%)
Dec 21, 2021 9.400 9.980 9.340 9.650 7,018,144 +0.35(+3.76%)
Dec 20, 2021 9.460 9.610 9.275 9.300 5,157,298 -0.36(-3.73%)
Dec 17, 2021 9.780 10.09 9.190 9.660 6,769,515 -0.24(-2.42%)
Dec 16, 2021 10.52 11.02 9.850 9.900 6,891,571 -0.53(-5.08%)
Dec 15, 2021 9.960 10.78 9.860 10.43 6,977,358 +0.45(+4.51%)
Dec 14, 2021 10.07 10.64 9.920 9.980 2,188,833 -0.23(-2.25%)
Dec 13, 2021 10.18 10.77 9.965 10.21 2,388,391 -0.12(-1.16%)
Dec 10, 2021 10.42 10.81 10.14 10.33 2,092,811 -0.01(-0.10%)
Dec 09, 2021 10.66 10.88 10.26 10.34 2,352,443 -0.43(-3.99%)
Dec 08, 2021 10.33 11.01 10.23 10.77 2,586,771 +0.48(+4.66%)
Dec 07, 2021 9.980 10.49 9.945 10.29 2,287,669 +0.49(+5.00%)
Dec 06, 2021 9.200 9.830 9.150 9.800 4,319,736 +0.57(+6.18%)
Dec 03, 2021 9.310 9.570 9.050 9.230 2,147,680 -0.02(-0.22%)
Dec 02, 2021 8.650 9.260 8.610 9.250 2,448,219 +0.61(+7.06%)
Dec 01, 2021 9.630 9.790 8.630 8.640 4,893,642 -0.92(-9.62%)
Nov 30, 2021 9.240 9.620 9.130 9.560 2,751,129 +0.21(+2.25%)
Nov 29, 2021 9.510 9.550 9.030 9.350 2,069,997 -0.15(-1.58%)
Nov 26, 2021 9.380 9.540 9.130 9.500 989,118 -0.03(-0.31%)
Nov 24, 2021 9.480 9.590 9.290 9.530 1,452,876 +0.12(+1.28%)
Nov 23, 2021 9.850 9.877 9.285 9.410 2,299,485 -0.44(-4.47%)
Nov 22, 2021 10.39 10.41 9.560 9.850 2,261,249 -0.58(-5.56%)
Nov 19, 2021 10.40 10.82 10.35 10.43 1,973,216 -0.07(-0.67%)
Nov 18, 2021 10.77 10.55 10.34 10.50 2,519,581 -0.27(-2.51%)
Nov 17, 2021 11.00 11.05 10.68 10.77 2,748,702 -0.38(-3.41%)
Nov 16, 2021 11.15 11.27 10.77 11.15 2,494,170 -0.03(-0.27%)
Nov 15, 2021 11.46 11.48 11.15 11.18 2,267,487 -0.24(-2.10%)
Nov 12, 2021 11.41 11.45 11.06 11.42 1,802,221 -0.04(-0.35%)
Nov 11, 2021 11.97 12.10 11.25 11.46 2,019,249 -0.58(-4.82%)
Nov 10, 2021 12.28 12.04 2,220,686 -0.51(-4.06%)
Nov 09, 2021 12.50 12.65 12.15 12.55 1,950,288 +0.12(+0.97%)
Nov 08, 2021 12.39 12.85 12.34 12.43 2,608,245 +0.04(+0.32%)
Nov 05, 2021 12.80 12.99 12.32 12.39 1,320,094 -0.47(-3.65%)
Nov 04, 2021 12.78 13.00 12.65 12.86 1,321,995 -0.05(-0.39%)
Nov 03, 2021 13.12 13.49 12.65 12.91 2,403,340 -0.27(-2.05%)
Nov 02, 2021 13.46 13.50 13.06 13.18 2,546,775 -0.34(-2.51%)
Nov 01, 2021 13.20 13.54 13.31 13.52 1,501,452 +0.42(+3.21%)
Oct 29, 2021 12.83 13.13 12.70 13.10 1,119,766 +0.21(+1.63%)
Oct 28, 2021 13.00 13.04 12.73 12.89 1,091,010 -0.07(-0.54%)
Oct 27, 2021 13.10 13.25 12.73 12.96 1,631,507 -0.07(-0.54%)
Oct 26, 2021 13.24 12.93 13.03 2,883,182 -0.29(-2.18%)
Oct 25, 2021 12.73 13.32 12.63 13.32 1,351,746 +0.43(+3.34%)
Oct 22, 2021 12.60 12.97 12.55 12.89 1,627,691 +0.36(+2.87%)
Oct 21, 2021 12.28 12.89 12.21 12.53 2,313,911 +0.23(+1.87%)
Oct 20, 2021 12.45 12.79 12.10 12.30 3,211,055 -0.08(-0.65%)
Oct 19, 2021 11.72 12.63 11.66 12.38 2,206,990 +0.68(+5.81%)
Oct 18, 2021 11.59 11.73 10.94 11.70 1,226,537 +0.02(+0.17%)
Oct 15, 2021 11.48 11.81 11.30 11.68 1,033,366 +0.20(+1.74%)
Oct 14, 2021 11.59 11.78 11.30 11.48 1,054,253 -0.07(-0.61%)
Oct 13, 2021 11.25 11.74 11.12 11.55 1,123,194 +0.30(+2.67%)
Oct 12, 2021 10.80 11.29 10.52 11.25 1,475,373 +0.51(+4.75%)
Oct 11, 2021 11.27 11.27 10.72 10.74 2,199,856 -0.61(-5.37%)
Oct 08, 2021 10.99 11.54 10.75 11.35 2,835,289 +0.48(+4.42%)
Oct 07, 2021 11.21 11.21 10.77 10.87 2,091,120 -0.24(-2.16%)
Oct 06, 2021 11.45 11.45 10.95 11.11 3,734,984 -0.50(-4.31%)
Oct 05, 2021 11.69 11.71 11.21 11.61 1,808,334 -0.03(-0.26%)
Oct 04, 2021 13.04 13.06 11.50 11.64 5,794,043 -1.15(-8.99%)
Oct 01, 2021 13.19 13.29 12.59 12.79 1,496,221 -0.47(-3.54%)
Sep 30, 2021 13.08 13.48 12.75 13.26 2,445,858 +0.24(+1.84%)
Sep 29, 2021 13.28 13.96 12.82 13.02 1,891,985 -0.48(-3.56%)
Sep 28, 2021 13.26 14.04 12.38 13.50 5,308,233 -0.03(-0.22%)
Sep 27, 2021 13.50 13.94 13.17 13.53 1,505,956 +0.03(+0.22%)
Sep 24, 2021 14.40 14.61 13.42 13.50 1,454,506 -1.17(-7.98%)
Sep 23, 2021 14.14 15.15 13.61 14.67 2,745,362 +0.63(+4.49%)
Sep 22, 2021 13.94 14.51 13.00 14.04 1,424,368 +0.42(+3.08%)
Sep 21, 2021 13.71 13.93 12.96 13.62 954,228 +0.04(+0.29%)
Sep 20, 2021 13.00 13.86 12.86 13.58 985,947 -0.30(-2.16%)
Sep 17, 2021 13.64 13.97 13.22 13.88 1,084,292 +0.19(+1.39%)
Sep 16, 2021 13.90 14.03 13.61 13.69 339,901 -0.16(-1.16%)
Sep 15, 2021 13.63 13.94 13.43 13.85 711,715 +0.26(+1.91%)
Sep 14, 2021 14.46 14.70 13.42 13.59 1,082,670 -0.74(-5.16%)
Sep 13, 2021 14.37 14.59 13.97 14.33 743,828 +0.02(+0.14%)
Sep 10, 2021 15.00 15.15 14.10 14.31 982,877 -0.66(-4.41%)
Sep 09, 2021 14.88 15.53 14.58 14.97 913,459 +0.01(+0.07%)
Sep 08, 2021 15.82 15.82 14.50 14.96 1,143,450 -0.90(-5.67%)
Sep 07, 2021 16.16 16.31 15.28 15.86 940,000 -0.30(-1.86%)
Sep 03, 2021 16.62 16.82 16.01 16.16 648,026 -0.50(-3.00%)
Sep 02, 2021 16.59 17.21 16.57 16.66 1,033,089 +0.17(+1.03%)
Sep 01, 2021 15.97 16.49 15.60 16.49 797,697 +0.58(+3.65%)
Aug 31, 2021 16.63 16.79 15.80 15.91 567,808 -0.80(-4.79%)
Aug 30, 2021 15.87 17.01 15.73 16.71 1,074,786 +0.78(+4.90%)
Aug 27, 2021 15.42 16.05 15.39 15.93 501,188 +0.29(+1.85%)
Aug 26, 2021 15.58 15.78 15.31 15.64 345,319 -0.10(-0.64%)
Aug 25, 2021 15.66 16.33 15.55 15.74 390,898 -0.01(-0.06%)
Aug 24, 2021 15.54 15.76 15.22 15.75 571,366 +0.07(+0.45%)
Aug 23, 2021 15.84 16.15 15.39 15.68 449,741 -0.08(-0.51%)
Aug 20, 2021 15.62 15.88 15.44 15.76 230,537 +0.14(+0.90%)
Aug 19, 2021 15.75 16.04 15.30 15.62 518,310 -0.36(-2.25%)
Aug 18, 2021 16.52 16.62 15.83 15.98 1,047,130 -0.11(-0.68%)
Aug 17, 2021 16.83 16.98 15.71 16.09 830,758 -0.92(-5.41%)
Aug 16, 2021 17.36 17.36 16.55 17.01 512,761 -0.20(-1.16%)
Aug 13, 2021 16.88 17.70 16.71 17.21 905,959 +0.21(+1.24%)
Aug 12, 2021 16.84 17.24 16.23 17.00 1,453,106 +0.63(+3.85%)
Aug 11, 2021 16.00 16.95 15.90 16.37 980,157 +0.45(+2.83%)
Aug 10, 2021 16.63 16.63 15.50 15.92 2,868,780 +0.64(+4.19%)
Aug 09, 2021 14.60 16.50 14.52 15.28 2,505,624 +0.78(+5.38%)
Aug 06, 2021 13.88 14.54 13.75 14.50 819,424 +0.58(+4.17%)
Aug 05, 2021 13.56 13.94 13.51 13.92 638,694 +0.47(+3.49%)
Aug 04, 2021 12.80 13.76 12.67 13.45 961,372 +0.70(+5.49%)
Aug 03, 2021 13.12 13.20 12.60 12.75 654,951 -0.50(-3.77%)
Aug 02, 2021 13.64 13.73 13.20 13.25 523,338 -0.41(-3.00%)
Jul 30, 2021 13.11 13.75 13.04 13.66 492,348 +0.42(+3.17%)
Jul 29, 2021 12.97 13.49 12.63 13.24 523,147 +0.28(+2.16%)
Jul 28, 2021 13.06 13.08 12.85 12.96 433,964 +0.00(+0.00%)
Jul 27, 2021 13.25 13.25 12.86 12.96 439,363 -0.41(-3.07%)
Jul 26, 2021 13.89 13.97 13.25 13.37 537,739 -0.53(-3.81%)
Jul 23, 2021 13.90 14.09 13.46 13.90 520,662 -0.09(-0.64%)
Jul 22, 2021 13.88 14.06 13.54 13.99 513,902 +0.14(+1.01%)
Jul 21, 2021 13.27 13.88 13.10 13.85 546,184 +0.65(+4.92%)
Jul 20, 2021 12.80 13.25 12.77 13.20 455,769 +0.46(+3.61%)
Jul 19, 2021 12.44 12.98 12.26 12.74 567,708 +0.01(+0.08%)
Jul 16, 2021 13.03 13.16 12.70 12.73 401,612 -0.16(-1.24%)
Jul 15, 2021 12.97 13.07 12.85 12.89 581,416 -0.14(-1.07%)
Jul 14, 2021 13.41 13.54 12.83 13.03 375,794 -0.34(-2.54%)
Jul 13, 2021 13.58 13.90 13.10 13.37 527,905 -0.28(-2.05%)
Jul 12, 2021 13.54 13.80 13.04 13.65 611,274 +0.15(+1.11%)
Jul 09, 2021 12.85 13.55 12.80 13.50 772,995 +0.64(+4.98%)
Jul 08, 2021 12.00 12.95 11.76 12.86 1,277,072 +0.61(+4.98%)
Jul 07, 2021 12.44 12.55 12.12 12.25 727,238 -0.19(-1.53%)
Jul 06, 2021 12.97 13.00 12.20 12.44 1,185,703 -0.46(-3.57%)
Jul 02, 2021 13.27 13.27 12.74 12.90 747,496 -0.15(-1.15%)
Jul 01, 2021 13.25 13.39 13.01 13.05 296,131 -0.09(-0.68%)
Jun 30, 2021 13.51 13.56 13.03 13.14 488,656 -0.36(-2.67%)
Jun 29, 2021 13.75 13.91 13.46 13.50 450,360 -0.14(-1.03%)
Jun 28, 2021 14.02 14.10 13.58 13.64 452,470 -0.43(-3.06%)
Jun 25, 2021 14.44 14.50 13.97 14.07 310,986 -0.28(-1.95%)
Jun 24, 2021 14.01 14.58 14.00 14.35 441,676 +0.38(+2.72%)
Jun 23, 2021 13.54 14.04 13.53 13.97 324,471 +0.51(+3.79%)
Jun 22, 2021 13.48 13.59 13.31 13.46 215,916 -0.13(-0.96%)
Jun 21, 2021 14.00 14.05 13.58 13.59 349,008 -0.40(-2.86%)
Jun 18, 2021 13.80 14.07 13.65 13.99 338,842 +0.04(+0.29%)
Jun 17, 2021 13.70 14.16 13.54 13.95 503,511 +0.25(+1.82%)
Jun 16, 2021 13.55 13.96 13.50 13.70 532,774 +0.20(+1.48%)
Jun 15, 2021 13.72 13.86 13.31 13.50 433,083 -0.33(-2.39%)
Jun 14, 2021 14.43 14.53 13.70 13.83 575,477 -0.71(-4.88%)
Jun 11, 2021 14.76 14.92 14.52 14.54 268,679 -0.21(-1.42%)
Jun 10, 2021 15.05 15.11 14.65 14.75 479,815 -0.17(-1.14%)
Jun 09, 2021 14.70 15.04 14.65 14.92 579,701 +0.28(+1.91%)
Jun 08, 2021 14.00 14.71 13.95 14.64 892,850 +0.78(+5.63%)
Jun 07, 2021 13.86 13.95 13.50 13.86 613,038 -0.09(-0.65%)
Jun 04, 2021 13.89 13.96 13.65 13.95 441,709 +0.13(+0.94%)
Jun 03, 2021 13.56 13.94 13.30 13.82 1,293,851 +0.34(+2.52%)
Jun 02, 2021 13.00 13.51 12.95 13.48 2,228,305 +0.55(+4.25%)
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.