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

Smartsheet Inc Cl A (NY: SMAR )

37.42 -0.28 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 38.44 39.00 38.09 38.26 1,972,621 +0.23(+0.60%)
Jun 29, 2023 38.73 38.78 37.52 38.03 1,578,790 -0.89(-2.29%)
Jun 28, 2023 38.96 39.17 38.31 38.92 1,597,449 -0.11(-0.28%)
Jun 27, 2023 38.81 39.36 37.83 39.03 2,483,818 +0.83(+2.17%)
Jun 26, 2023 38.00 38.99 37.54 38.20 1,597,081 -0.06(-0.16%)
Jun 23, 2023 37.52 38.55 37.31 38.26 1,914,635 +0.29(+0.76%)
Jun 22, 2023 37.66 38.47 37.50 37.97 1,288,752 -0.05(-0.13%)
Jun 21, 2023 39.95 39.95 37.99 38.02 1,988,606 -2.01(-5.02%)
Jun 20, 2023 41.33 41.91 39.94 40.03 1,850,554 -1.98(-4.71%)
Jun 16, 2023 43.59 43.96 41.28 42.01 2,630,334 -0.89(-2.07%)
Jun 15, 2023 40.69 43.47 40.50 42.90 2,686,576 +1.77(+4.30%)
Jun 14, 2023 39.16 41.15 38.95 41.13 3,740,857 +1.77(+4.50%)
Jun 13, 2023 39.21 39.70 38.52 39.36 2,365,197 +0.78(+2.02%)
Jun 12, 2023 39.07 39.23 38.25 38.58 2,588,964 -0.25(-0.64%)
Jun 09, 2023 40.31 41.69 38.66 38.83 3,498,233 -1.61(-3.98%)
Jun 08, 2023 39.90 41.51 38.58 40.44 11,576,141 -8.56(-17.47%)
Jun 07, 2023 51.90 52.81 48.72 49.00 4,122,258 -2.66(-5.15%)
Jun 06, 2023 49.18 52.52 49.05 51.66 2,474,579 +2.37(+4.81%)
Jun 05, 2023 48.44 49.80 47.78 49.29 1,856,551 +0.68(+1.40%)
Jun 02, 2023 49.80 50.00 48.16 48.61 1,395,162 -0.47(-0.96%)
Jun 01, 2023 48.54 49.23 47.80 49.08 1,511,707 -0.50(-1.01%)
May 31, 2023 48.12 49.78 48.12 49.58 1,890,132 +1.50(+3.12%)
May 30, 2023 49.04 49.65 47.55 48.08 1,027,741 +0.22(+0.46%)
May 26, 2023 46.84 48.88 46.48 47.86 1,159,233 +1.71(+3.71%)
May 25, 2023 48.20 48.43 46.03 46.15 1,942,509 -1.26(-2.66%)
May 24, 2023 46.00 47.75 45.79 47.41 602,891 +0.83(+1.78%)
May 23, 2023 47.42 48.25 46.54 46.58 984,929 -1.01(-2.12%)
May 22, 2023 46.95 48.70 46.62 47.59 1,447,506 +0.75(+1.60%)
May 19, 2023 47.25 47.66 46.79 46.84 954,541 -0.78(-1.64%)
May 18, 2023 46.15 47.79 45.67 47.62 1,226,999 +1.64(+3.57%)
May 17, 2023 44.42 46.00 43.70 45.98 1,313,231 +1.85(+4.19%)
May 16, 2023 44.31 44.88 43.78 44.13 1,057,199 -0.83(-1.85%)
May 15, 2023 41.98 46.05 41.67 44.96 2,106,292 +3.62(+8.76%)
May 12, 2023 40.81 42.16 40.73 41.34 1,289,881 +0.32(+0.78%)
May 11, 2023 41.31 41.44 40.87 41.02 617,553 -0.50(-1.20%)
May 10, 2023 41.66 42.24 41.45 41.52 854,140 +0.64(+1.57%)
May 09, 2023 39.81 41.17 39.80 40.88 874,888 +0.77(+1.92%)
May 08, 2023 39.42 40.13 39.15 40.11 602,214 +0.98(+2.50%)
May 05, 2023 39.55 40.02 39.05 39.13 734,941 -0.14(-0.36%)
May 04, 2023 39.67 39.93 38.75 39.27 963,298 +0.07(+0.18%)
May 03, 2023 39.01 40.20 38.91 39.20 1,218,712 -0.30(-0.76%)
May 02, 2023 40.73 40.82 39.03 39.50 792,208 -1.26(-3.09%)
May 01, 2023 40.47 41.20 40.29 40.76 1,068,281 -0.11(-0.27%)
Apr 28, 2023 40.29 40.95 38.97 40.87 1,337,447 -0.19(-0.46%)
Apr 27, 2023 41.47 41.72 40.72 41.06 828,894 +0.05(+0.12%)
Apr 26, 2023 41.55 42.07 40.89 41.01 1,051,792 +0.20(+0.49%)
Apr 25, 2023 41.80 41.80 40.56 40.81 1,105,519 -1.40(-3.32%)
Apr 24, 2023 43.19 43.57 41.79 42.21 851,486 -1.33(-3.05%)
Apr 21, 2023 43.69 43.77 42.87 43.54 634,181 -0.13(-0.30%)
Apr 20, 2023 43.25 44.11 43.03 43.67 612,703 -0.27(-0.61%)
Apr 19, 2023 44.06 44.47 43.61 43.94 588,487 -0.61(-1.37%)
Apr 18, 2023 45.24 45.49 44.10 44.55 756,976 +0.05(+0.11%)
Apr 17, 2023 44.52 45.02 44.26 44.50 496,267 -0.04(-0.09%)
Apr 14, 2023 44.99 45.52 44.02 44.54 607,836 -1.04(-2.28%)
Apr 13, 2023 45.31 46.20 45.30 45.58 995,434 +1.05(+2.36%)
Apr 12, 2023 46.47 46.97 44.47 44.53 879,357 -0.90(-1.98%)
Apr 11, 2023 45.61 46.16 44.28 45.43 751,312 -0.43(-0.94%)
Apr 10, 2023 44.64 45.91 44.03 45.86 831,057 +0.48(+1.06%)
Apr 06, 2023 45.51 45.77 44.68 45.38 817,718 -0.61(-1.33%)
Apr 05, 2023 47.23 47.73 45.00 45.99 1,605,336 -1.80(-3.77%)
Apr 04, 2023 47.11 48.12 46.79 47.79 1,321,918 +0.78(+1.66%)
Apr 03, 2023 47.05 47.60 46.35 47.01 1,302,975 -0.79(-1.65%)
Mar 31, 2023 46.80 48.02 46.02 47.80 1,634,810 +1.21(+2.60%)
Mar 30, 2023 47.52 47.78 46.48 46.59 1,166,741 -0.31(-0.66%)
Mar 29, 2023 46.66 47.54 46.37 46.90 772,113 +0.63(+1.36%)
Mar 28, 2023 46.63 47.22 46.04 46.27 656,484 -0.35(-0.75%)
Mar 27, 2023 47.15 47.50 46.14 46.62 1,099,911 -0.50(-1.06%)
Mar 24, 2023 48.04 48.26 46.55 47.12 832,478 -0.57(-1.20%)
Mar 23, 2023 47.81 48.99 47.22 47.69 1,015,906 +0.84(+1.79%)
Mar 22, 2023 47.98 48.84 46.48 46.85 1,213,432 -1.16(-2.42%)
Mar 21, 2023 46.67 48.40 46.46 48.01 1,111,279 +1.58(+3.40%)
Mar 20, 2023 46.71 47.35 45.41 46.43 1,257,319 +0.03(+0.06%)
Mar 17, 2023 45.87 46.83 45.03 46.40 1,657,912 +0.10(+0.22%)
Mar 16, 2023 45.29 46.59 43.75 46.30 3,087,139 +1.17(+2.59%)
Mar 15, 2023 43.28 45.26 41.94 45.13 6,420,489 +6.81(+17.77%)
Mar 14, 2023 40.76 41.11 37.09 38.32 4,459,134 -1.42(-3.57%)
Mar 13, 2023 39.04 40.46 38.21 39.74 2,255,876 +0.08(+0.20%)
Mar 10, 2023 42.00 42.19 39.20 39.66 2,445,238 -3.45(-8.00%)
Mar 09, 2023 44.95 45.46 42.84 43.11 1,102,654 -1.66(-3.71%)
Mar 08, 2023 44.90 45.12 43.97 44.77 823,634 -0.13(-0.29%)
Mar 07, 2023 44.65 45.53 44.38 44.90 909,081 +0.42(+0.94%)
Mar 06, 2023 45.60 46.08 44.43 44.48 679,679 -0.80(-1.77%)
Mar 03, 2023 44.70 45.57 44.30 45.28 862,947 +1.07(+2.42%)
Mar 02, 2023 42.80 44.33 42.58 44.21 921,784 +0.84(+1.94%)
Mar 01, 2023 44.30 44.98 43.36 43.37 1,259,464 -0.65(-1.48%)
Feb 28, 2023 43.29 44.67 43.29 44.02 1,168,860 +0.61(+1.41%)
Feb 27, 2023 43.41 43.72 42.97 43.41 785,776 +0.34(+0.79%)
Feb 24, 2023 42.50 43.23 42.09 43.07 845,340 -0.65(-1.49%)
Feb 23, 2023 44.18 44.38 43.06 43.72 914,904 +0.39(+0.90%)
Feb 22, 2023 43.31 43.67 42.65 43.33 792,881 +0.81(+1.90%)
Feb 21, 2023 42.20 43.15 42.00 42.52 1,003,627 -0.81(-1.87%)
Feb 17, 2023 43.96 44.03 42.75 43.33 1,223,592 -0.76(-1.72%)
Feb 16, 2023 44.47 45.51 44.07 44.09 1,407,040 -2.35(-5.06%)
Feb 15, 2023 45.41 46.55 44.75 46.44 1,050,871 +0.92(+2.02%)
Feb 14, 2023 42.72 45.59 42.31 45.52 1,420,219 +2.41(+5.59%)
Feb 13, 2023 42.40 44.54 42.32 43.11 1,214,581 +1.29(+3.08%)
Feb 10, 2023 43.18 43.41 41.46 41.82 1,984,108 -2.12(-4.82%)
Feb 09, 2023 46.00 46.34 43.75 43.94 1,895,549 -1.19(-2.64%)
Feb 08, 2023 46.25 46.55 44.84 45.13 573,884 -1.05(-2.27%)
Feb 07, 2023 44.40 46.52 43.33 46.18 1,194,934 +1.69(+3.80%)
Feb 06, 2023 44.39 45.67 44.15 44.49 1,361,829 -0.83(-1.83%)
Feb 03, 2023 45.04 46.40 44.77 45.32 1,545,945 -2.30(-4.83%)
Feb 02, 2023 46.03 48.45 46.03 47.62 1,730,062 +2.58(+5.73%)
Feb 01, 2023 43.41 45.52 42.87 45.04 1,264,016 +1.83(+4.24%)
Jan 31, 2023 42.09 43.39 42.09 43.21 844,268 +1.43(+3.42%)
Jan 30, 2023 42.65 42.65 41.51 41.78 740,586 -1.58(-3.64%)
Jan 27, 2023 43.18 44.01 42.96 43.36 1,899,464 -0.42(-0.96%)
Jan 26, 2023 44.40 44.74 42.69 43.78 1,432,188 +0.54(+1.25%)
Jan 25, 2023 41.31 43.26 39.87 43.24 1,436,505 +0.54(+1.26%)
Jan 24, 2023 42.89 44.00 42.56 42.70 1,036,414 -0.68(-1.57%)
Jan 23, 2023 42.76 43.44 42.13 43.38 1,110,252 +0.69(+1.62%)
Jan 20, 2023 42.25 43.05 41.72 42.69 1,796,146 +1.06(+2.55%)
Jan 19, 2023 42.25 43.00 41.21 41.63 856,036 -1.20(-2.80%)
Jan 18, 2023 43.50 44.05 42.14 42.83 1,299,008 -0.50(-1.15%)
Jan 17, 2023 42.00 43.47 41.15 43.33 1,617,895 +0.97(+2.29%)
Jan 13, 2023 40.04 43.40 40.04 42.36 2,141,321 +1.67(+4.10%)
Jan 12, 2023 39.64 40.75 38.29 40.69 1,475,747 +1.22(+3.09%)
Jan 11, 2023 38.20 40.00 37.62 39.47 2,041,791 +1.76(+4.67%)
Jan 10, 2023 36.80 37.74 35.94 37.71 1,480,822 +0.49(+1.32%)
Jan 09, 2023 37.02 38.33 36.77 37.22 1,517,236 +0.76(+2.08%)
Jan 06, 2023 35.97 36.74 34.78 36.46 921,529 +0.73(+2.04%)
Jan 05, 2023 38.38 38.38 35.34 35.73 1,393,143 -3.06(-7.89%)
Jan 04, 2023 39.43 39.70 38.50 38.79 1,017,093 -0.08(-0.21%)
Jan 03, 2023 40.42 40.80 38.53 38.87 1,152,772 -0.49(-1.24%)
Dec 30, 2022 38.81 40.25 38.81 39.36 771,850 -0.53(-1.33%)
Dec 29, 2022 38.22 40.09 37.79 39.89 784,394 +2.16(+5.72%)
Dec 28, 2022 37.25 37.91 36.68 37.73 842,993 +0.37(+0.99%)
Dec 27, 2022 38.30 39.08 37.15 37.36 960,589 -1.45(-3.74%)
Dec 23, 2022 39.06 39.30 38.09 38.81 700,669 -0.62(-1.57%)
Dec 22, 2022 39.61 39.66 38.68 39.43 930,631 -0.82(-2.04%)
Dec 21, 2022 40.39 41.24 39.07 40.25 985,935 +0.00(+0.00%)
Dec 20, 2022 39.00 40.46 38.53 40.25 784,717 +0.72(+1.82%)
Dec 19, 2022 41.76 42.00 39.13 39.53 1,375,540 -2.47(-5.88%)
Dec 16, 2022 41.32 42.21 40.93 42.00 2,272,440 +0.74(+1.79%)
Dec 15, 2022 41.41 42.59 40.97 41.26 1,531,338 -1.24(-2.92%)
Dec 14, 2022 41.36 42.94 41.02 42.50 1,150,743 +1.21(+2.93%)
Dec 13, 2022 42.34 42.74 40.62 41.29 1,686,454 +0.81(+2.00%)
Dec 12, 2022 37.59 40.60 37.09 40.48 1,824,747 +3.08(+8.24%)
Dec 09, 2022 36.66 37.62 36.07 37.40 1,112,328 +0.55(+1.49%)
Dec 08, 2022 36.39 37.84 35.59 36.85 806,085 +0.93(+2.59%)
Dec 07, 2022 36.15 36.78 34.90 35.92 1,361,993 -0.17(-0.47%)
Dec 06, 2022 36.51 36.84 35.66 36.09 1,680,876 -0.43(-1.18%)
Dec 05, 2022 37.60 37.74 36.29 36.52 2,439,815 -1.38(-3.64%)
Dec 02, 2022 35.71 38.51 35.29 37.90 4,572,048 +5.39(+16.58%)
Dec 01, 2022 30.33 32.87 30.31 32.51 3,079,146 +1.77(+5.76%)
Nov 30, 2022 28.12 30.90 28.00 30.74 2,442,086 +2.38(+8.39%)
Nov 29, 2022 28.75 28.86 28.21 28.36 1,490,928 -0.20(-0.70%)
Nov 28, 2022 28.64 29.22 28.42 28.56 1,366,791 -0.31(-1.07%)
Nov 25, 2022 28.73 29.19 28.19 28.87 394,849 -0.20(-0.69%)
Nov 23, 2022 27.69 29.39 27.33 29.07 1,087,212 +1.34(+4.83%)
Nov 22, 2022 28.29 28.29 27.19 27.73 994,913 -0.55(-1.94%)
Nov 21, 2022 28.02 28.46 27.63 28.28 922,271 -0.09(-0.32%)
Nov 18, 2022 29.87 29.87 28.20 28.37 1,449,357 -0.44(-1.53%)
Nov 17, 2022 29.21 29.40 28.42 28.81 1,262,787 -1.53(-5.04%)
Nov 16, 2022 31.45 31.55 30.01 30.34 1,262,897 -1.74(-5.42%)
Nov 15, 2022 32.72 33.26 31.84 32.08 1,799,685 +1.04(+3.35%)
Nov 14, 2022 32.61 32.64 29.88 31.04 1,214,919 -0.43(-1.37%)
Nov 11, 2022 30.01 32.27 29.69 31.47 1,391,106 +1.74(+5.85%)
Nov 10, 2022 28.06 29.76 27.58 29.73 1,445,021 +3.80(+14.65%)
Nov 09, 2022 26.31 26.31 25.58 25.93 2,034,296 -0.87(-3.25%)
Nov 08, 2022 26.09 27.57 25.15 26.80 1,872,336 +0.81(+3.12%)
Nov 07, 2022 26.49 26.55 25.09 25.99 2,368,627 -0.52(-1.96%)
Nov 04, 2022 30.90 30.97 26.06 26.51 2,869,874 -4.54(-14.62%)
Nov 03, 2022 31.01 31.98 30.30 31.05 1,509,183 -0.28(-0.89%)
Nov 02, 2022 34.36 31.29 31.33 1,225,185 -3.30(-9.53%)
Nov 01, 2022 36.05 36.17 34.45 34.63 1,045,700 -0.29(-0.83%)
Oct 31, 2022 34.44 35.42 34.17 34.92 932,648 +0.07(+0.20%)
Oct 28, 2022 34.70 35.43 33.27 34.85 737,953 -0.24(-0.68%)
Oct 27, 2022 34.79 36.17 34.60 35.09 1,441,036 +0.83(+2.42%)
Oct 26, 2022 33.78 35.57 33.42 34.26 735,227 -0.57(-1.64%)
Oct 25, 2022 33.28 35.13 33.15 34.83 844,309 +1.99(+6.06%)
Oct 24, 2022 32.31 32.93 30.80 32.84 822,504 +0.66(+2.05%)
Oct 21, 2022 31.66 32.40 30.69 32.18 811,683 +0.26(+0.81%)
Oct 20, 2022 31.49 33.59 31.45 31.92 1,054,194 +0.24(+0.76%)
Oct 19, 2022 33.12 33.65 31.52 31.68 694,503 -2.28(-6.71%)
Oct 18, 2022 34.29 35.08 33.58 33.96 1,267,641 +1.12(+3.41%)
Oct 17, 2022 32.68 33.10 32.48 32.84 1,038,159 +1.17(+3.69%)
Oct 14, 2022 33.88 34.14 31.53 31.67 1,234,865 -1.49(-4.49%)
Oct 13, 2022 31.96 33.62 30.96 33.16 1,179,006 +0.19(+0.58%)
Oct 12, 2022 32.87 33.25 31.76 32.97 828,941 +0.12(+0.37%)
Oct 11, 2022 33.51 33.71 31.51 32.85 1,372,087 -0.89(-2.64%)
Oct 10, 2022 36.26 36.26 33.12 33.74 1,029,929 -2.44(-6.74%)
Oct 07, 2022 35.99 36.77 35.43 36.18 1,328,699 -1.27(-3.39%)
Oct 06, 2022 37.36 38.38 37.20 37.45 848,988 -0.09(-0.24%)
Oct 05, 2022 36.72 37.79 36.48 37.54 1,117,366 +0.06(+0.16%)
Oct 04, 2022 36.45 37.88 36.45 37.48 1,858,018 +2.02(+5.70%)
Oct 03, 2022 35.07 35.79 34.02 35.46 1,231,701 +1.10(+3.20%)
Sep 30, 2022 34.02 35.97 33.92 34.36 1,659,361 +0.06(+0.17%)
Sep 29, 2022 33.87 34.72 33.67 34.30 2,532,898 -0.45(-1.29%)
Sep 28, 2022 32.56 35.01 32.52 34.75 1,667,652 +2.40(+7.42%)
Sep 27, 2022 32.28 32.97 31.78 32.35 967,993 +0.85(+2.70%)
Sep 26, 2022 32.47 33.55 31.48 31.50 1,229,240 -1.08(-3.31%)
Sep 23, 2022 32.65 33.46 31.55 32.58 2,118,600 -0.67(-2.02%)
Sep 22, 2022 34.00 34.53 32.55 33.25 1,512,030 -1.04(-3.03%)
Sep 21, 2022 35.72 35.98 34.26 34.29 1,085,830 -0.95(-2.70%)
Sep 20, 2022 35.65 36.45 35.07 35.24 854,521 -0.80(-2.22%)
Sep 19, 2022 35.61 36.64 34.90 36.04 1,367,653 -0.27(-0.74%)
Sep 16, 2022 36.64 36.79 35.93 36.31 3,602,151 -1.50(-3.97%)
Sep 15, 2022 37.17 38.73 37.00 37.81 1,320,916 -0.07(-0.18%)
Sep 14, 2022 38.04 38.88 37.34 37.88 1,592,788 -0.39(-1.02%)
Sep 13, 2022 37.81 39.09 37.59 38.27 1,979,592 -1.88(-4.68%)
Sep 12, 2022 38.60 40.31 38.07 40.15 2,828,845 +2.39(+6.33%)
Sep 09, 2022 35.82 37.78 35.53 37.76 2,167,437 +2.66(+7.58%)
Sep 08, 2022 33.02 35.19 32.65 35.10 2,300,330 +1.60(+4.78%)
Sep 07, 2022 33.25 33.65 31.91 33.50 1,738,418 +0.11(+0.33%)
Sep 06, 2022 34.27 34.69 33.25 33.39 3,081,152 -0.77(-2.25%)
Sep 02, 2022 32.83 35.04 32.39 34.16 6,193,462 +3.34(+10.84%)
Sep 01, 2022 32.01 32.22 30.33 30.82 3,176,954 -2.45(-7.36%)
Aug 31, 2022 33.75 34.08 32.73 33.27 1,732,330 +0.19(+0.57%)
Aug 30, 2022 33.77 34.16 32.50 33.08 1,134,254 -0.11(-0.33%)
Aug 29, 2022 33.40 34.24 33.14 33.19 1,136,092 -0.78(-2.30%)
Aug 26, 2022 35.11 35.50 33.10 33.97 1,570,280 -1.37(-3.88%)
Aug 25, 2022 34.75 35.55 34.50 35.34 661,744 +0.73(+2.11%)
Aug 24, 2022 34.37 35.35 34.31 34.61 756,174 +0.53(+1.56%)
Aug 23, 2022 34.55 35.69 33.99 34.08 1,050,737 -0.17(-0.50%)
Aug 22, 2022 34.15 34.77 33.57 34.25 897,198 -0.78(-2.23%)
Aug 19, 2022 36.00 36.01 34.59 35.03 953,594 -1.52(-4.16%)
Aug 18, 2022 36.23 36.85 36.17 36.55 654,969 +0.15(+0.41%)
Aug 17, 2022 36.46 36.84 35.79 36.40 877,190 -1.01(-2.70%)
Aug 16, 2022 37.52 37.56 36.08 37.41 1,271,989 -0.61(-1.60%)
Aug 15, 2022 37.39 38.23 37.02 38.02 1,877,490 +0.69(+1.85%)
Aug 12, 2022 36.65 37.54 36.25 37.33 1,204,973 +1.50(+4.19%)
Aug 11, 2022 38.75 38.88 35.53 35.83 2,191,697 -2.35(-6.16%)
Aug 10, 2022 37.22 38.84 36.70 38.18 1,672,086 +2.79(+7.88%)
Aug 09, 2022 35.36 35.59 34.54 35.39 1,239,044 -0.72(-1.99%)
Aug 08, 2022 35.29 37.38 35.12 36.11 1,544,583 +1.53(+4.42%)
Aug 05, 2022 33.30 34.99 32.83 34.58 1,228,561 +0.49(+1.44%)
Aug 04, 2022 33.80 34.41 33.50 34.09 2,269,070 +0.16(+0.47%)
Aug 03, 2022 31.67 34.09 31.67 33.93 1,180,015 +2.68(+8.58%)
Aug 02, 2022 29.75 31.69 29.75 31.25 843,747 +0.89(+2.93%)
Aug 01, 2022 29.57 30.92 29.19 30.36 1,033,006 +0.30(+1.00%)
Jul 29, 2022 30.11 30.25 29.39 30.06 1,044,613 -0.13(-0.43%)
Jul 28, 2022 29.64 30.42 28.98 30.19 927,528 +0.23(+0.77%)
Jul 27, 2022 29.43 30.16 28.98 29.96 1,444,505 +1.50(+5.27%)
Jul 26, 2022 30.15 30.20 28.33 28.46 1,238,516 -1.93(-6.35%)
Jul 25, 2022 31.23 31.23 29.83 30.39 1,301,763 -0.97(-3.09%)
Jul 22, 2022 33.42 33.87 30.84 31.36 826,744 -2.13(-6.36%)
Jul 21, 2022 32.96 33.66 32.49 33.49 900,495 +0.43(+1.30%)
Jul 20, 2022 30.92 33.16 30.92 33.06 1,981,015 +2.43(+7.93%)
Jul 19, 2022 31.03 31.35 29.80 30.63 876,267 +0.05(+0.16%)
Jul 18, 2022 30.98 31.77 30.38 30.58 1,529,041 +0.08(+0.26%)
Jul 15, 2022 30.47 30.69 29.73 30.50 1,017,850 +0.55(+1.84%)
Jul 14, 2022 30.73 30.88 29.61 29.95 912,251 -1.05(-3.39%)
Jul 13, 2022 30.38 31.83 29.66 31.00 1,139,879 -0.19(-0.61%)
Jul 12, 2022 33.61 34.15 31.00 31.19 1,327,098 -2.06(-6.20%)
Jul 11, 2022 33.83 34.08 32.45 33.25 612,652 -0.84(-2.46%)
Jul 08, 2022 33.65 34.84 33.35 34.09 925,867 -0.48(-1.39%)
Jul 07, 2022 33.05 34.64 33.04 34.57 1,234,168 +1.44(+4.35%)
Jul 06, 2022 34.40 35.25 33.04 33.13 1,306,416 -1.31(-3.80%)
Jul 05, 2022 31.81 34.47 31.22 34.44 2,090,803 +2.20(+6.82%)
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.