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

Atkore Inc (NY: ATKR )

182.99 +1.78 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2021 77.78 77.96 76.16 77.04 232,382 -0.76(-0.97%)
May 27, 2021 77.98 79.06 77.12 77.80 424,604 +0.82(+1.06%)
May 26, 2021 75.15 77.21 74.96 76.98 363,185 +2.07(+2.76%)
May 25, 2021 76.19 77.84 74.71 74.91 439,920 -1.59(-2.07%)
May 24, 2021 76.84 77.33 76.14 76.50 330,345 -0.21(-0.27%)
May 21, 2021 75.38 78.14 75.38 76.71 493,921 +2.33(+3.13%)
May 20, 2021 76.16 76.39 73.00 74.38 694,467 -1.36(-1.79%)
May 19, 2021 76.84 77.94 74.92 75.74 570,172 -3.17(-4.02%)
May 18, 2021 82.78 82.83 78.85 78.91 480,440 -3.19(-3.89%)
May 17, 2021 80.94 82.31 79.02 82.11 341,705 +0.19(+0.23%)
May 14, 2021 83.04 83.22 80.44 81.92 509,387 -0.04(-0.05%)
May 13, 2021 79.83 82.77 79.83 81.96 540,844 +2.05(+2.56%)
May 12, 2021 84.07 84.32 79.41 79.91 585,827 -4.66(-5.51%)
May 11, 2021 83.82 86.49 82.99 84.57 753,286 -2.43(-2.80%)
May 10, 2021 89.69 89.89 86.89 87.01 607,708 -1.92(-2.15%)
May 07, 2021 86.62 89.11 85.93 88.92 539,703 +2.41(+2.79%)
May 06, 2021 86.35 87.04 84.09 86.51 401,626 +0.32(+0.37%)
May 05, 2021 84.88 86.59 82.86 86.19 473,050 +2.16(+2.56%)
May 04, 2021 82.71 84.39 81.54 84.03 735,063 +0.63(+0.75%)
May 03, 2021 79.48 85.18 79.45 83.40 935,740 +5.29(+6.77%)
Apr 30, 2021 78.03 79.07 76.18 78.11 877,251 -0.06(-0.08%)
Apr 29, 2021 80.58 80.83 74.49 78.17 787,281 +1.46(+1.90%)
Apr 28, 2021 77.85 78.72 76.69 76.72 422,284 -1.36(-1.74%)
Apr 27, 2021 77.11 78.14 76.34 78.07 287,199 +0.97(+1.26%)
Apr 26, 2021 77.12 78.53 76.25 77.11 365,724 +1.04(+1.36%)
Apr 23, 2021 74.90 76.70 74.04 76.07 569,100 +1.48(+1.98%)
Apr 22, 2021 73.53 76.26 71.98 74.59 733,705 +1.43(+1.95%)
Apr 21, 2021 68.98 73.25 68.51 73.17 444,826 +2.95(+4.21%)
Apr 20, 2021 73.34 73.42 69.18 70.21 477,234 -2.62(-3.60%)
Apr 19, 2021 72.45 73.07 70.71 72.84 363,016 +0.09(+0.12%)
Apr 16, 2021 73.50 73.84 71.71 72.75 332,201 +0.11(+0.15%)
Apr 15, 2021 73.92 73.92 71.42 72.64 548,453 -0.07(-0.10%)
Apr 14, 2021 72.43 74.22 72.29 72.71 247,706 +0.88(+1.22%)
Apr 13, 2021 72.06 72.62 69.98 71.83 364,068 -0.55(-0.76%)
Apr 12, 2021 71.76 72.56 70.50 72.38 398,207 +0.73(+1.02%)
Apr 09, 2021 70.15 71.78 69.70 71.65 505,566 +1.70(+2.43%)
Apr 08, 2021 71.56 71.56 69.49 69.95 441,337 -1.40(-1.96%)
Apr 07, 2021 72.36 72.84 70.64 71.35 371,262 -1.08(-1.49%)
Apr 06, 2021 73.74 74.85 72.40 72.43 370,150 -1.34(-1.81%)
Apr 05, 2021 74.88 75.34 72.49 73.76 378,605 +0.06(+0.08%)
Apr 01, 2021 72.04 73.74 70.87 73.70 507,170 +1.96(+2.73%)
Mar 31, 2021 71.09 72.85 69.85 71.75 525,964 +1.18(+1.67%)
Mar 30, 2021 68.56 70.98 67.86 70.57 372,552 +2.23(+3.26%)
Mar 29, 2021 71.33 72.89 66.70 68.35 1,065,598 -3.69(-5.13%)
Mar 26, 2021 70.11 72.15 69.35 72.04 483,319 +3.52(+5.14%)
Mar 25, 2021 65.32 69.05 64.21 68.52 569,090 +1.74(+2.60%)
Mar 24, 2021 68.24 70.23 66.68 66.78 408,796 -0.04(-0.06%)
Mar 23, 2021 70.16 71.06 66.09 66.82 685,516 -4.50(-6.31%)
Mar 22, 2021 72.16 72.54 70.56 71.32 402,765 -0.72(-1.00%)
Mar 19, 2021 71.95 72.81 69.47 72.04 920,342 +0.03(+0.04%)
Mar 18, 2021 73.78 74.69 71.66 72.01 354,442 -1.22(-1.66%)
Mar 17, 2021 72.01 73.23 71.03 73.23 319,235 +1.12(+1.55%)
Mar 16, 2021 74.12 74.12 71.69 72.11 324,162 -2.02(-2.72%)
Mar 15, 2021 73.34 74.16 71.24 74.12 407,202 +0.48(+0.65%)
Mar 12, 2021 73.99 75.04 73.12 73.64 402,549 +0.03(+0.04%)
Mar 11, 2021 74.72 75.44 73.31 73.61 660,778 -0.23(-0.31%)
Mar 10, 2021 71.13 74.87 70.76 73.84 599,023 +3.07(+4.34%)
Mar 09, 2021 73.75 74.47 70.73 70.77 660,646 -2.04(-2.80%)
Mar 08, 2021 69.85 74.17 69.40 72.81 744,445 +3.70(+5.36%)
Mar 05, 2021 68.87 69.83 65.38 69.10 874,044 +1.08(+1.58%)
Mar 04, 2021 68.75 69.72 65.33 68.03 882,113 -1.01(-1.46%)
Mar 03, 2021 69.76 71.14 68.66 69.03 650,384 +0.01(+0.01%)
Mar 02, 2021 69.08 69.62 68.30 69.02 518,015 -0.78(-1.12%)
Mar 01, 2021 68.80 70.70 68.01 69.80 445,011 +2.30(+3.40%)
Feb 26, 2021 67.33 68.90 64.11 67.51 563,689 +0.37(+0.55%)
Feb 25, 2021 67.76 70.37 65.34 67.14 1,292,279 -0.62(-0.91%)
Feb 24, 2021 66.30 68.59 66.22 67.76 794,479 +1.74(+2.63%)
Feb 23, 2021 65.73 67.51 64.22 66.02 922,826 -1.57(-2.32%)
Feb 22, 2021 63.50 69.27 63.07 67.59 1,981,428 +3.88(+6.09%)
Feb 19, 2021 61.21 63.71 61.02 63.71 411,668 +2.53(+4.14%)
Feb 18, 2021 61.92 62.47 61.07 61.17 453,020 -1.67(-2.65%)
Feb 17, 2021 62.50 63.37 61.14 62.84 411,031 -0.30(-0.47%)
Feb 16, 2021 62.74 63.86 61.66 63.14 2,026,826 +1.03(+1.65%)
Feb 12, 2021 61.40 62.66 61.28 62.11 336,510 +0.52(+0.84%)
Feb 11, 2021 62.09 62.85 60.72 61.59 329,639 -0.34(-0.55%)
Feb 10, 2021 62.11 62.37 60.49 61.93 409,170 +0.30(+0.49%)
Feb 09, 2021 62.02 62.65 60.28 61.63 541,868 -0.85(-1.36%)
Feb 08, 2021 59.87 62.68 58.31 62.48 672,467 +4.06(+6.95%)
Feb 05, 2021 55.82 58.45 55.04 58.42 628,426 +3.43(+6.24%)
Feb 04, 2021 54.35 55.75 53.97 54.98 568,840 +1.12(+2.07%)
Feb 03, 2021 54.14 54.69 52.33 53.87 503,908 +0.29(+0.54%)
Feb 02, 2021 52.06 54.79 50.19 53.58 1,268,242 +7.56(+16.44%)
Feb 01, 2021 44.83 46.25 44.30 46.01 274,674 +1.75(+3.94%)
Jan 29, 2021 45.79 45.90 44.22 44.27 295,022 -1.85(-4.00%)
Jan 28, 2021 45.68 46.72 44.62 46.11 241,656 +1.53(+3.42%)
Jan 27, 2021 44.91 45.43 43.10 44.59 484,450 -1.42(-3.08%)
Jan 26, 2021 47.59 47.94 45.94 46.00 324,284 -0.84(-1.79%)
Jan 25, 2021 47.69 47.98 46.36 46.84 259,645 -1.44(-2.98%)
Jan 22, 2021 47.36 48.30 47.01 48.28 259,347 +0.18(+0.37%)
Jan 21, 2021 49.63 50.04 48.09 48.10 300,509 -1.54(-3.10%)
Jan 20, 2021 49.59 50.20 48.69 49.63 474,985 +0.05(+0.10%)
Jan 19, 2021 49.28 50.39 48.48 49.59 551,669 +0.96(+1.97%)
Jan 15, 2021 47.84 48.80 46.38 48.63 480,313 -0.27(-0.55%)
Jan 14, 2021 47.84 49.16 47.28 48.90 385,468 +1.71(+3.62%)
Jan 13, 2021 48.08 48.18 46.85 47.19 421,999 -0.84(-1.75%)
Jan 12, 2021 46.22 48.31 45.97 48.03 334,777 +2.03(+4.40%)
Jan 11, 2021 44.95 46.13 44.95 46.00 375,753 +0.27(+0.59%)
Jan 08, 2021 46.66 46.69 45.11 45.73 373,989 -0.41(-0.89%)
Jan 07, 2021 47.74 48.00 46.10 46.14 370,482 -0.99(-2.10%)
Jan 06, 2021 45.21 47.51 44.87 47.13 326,226 +3.13(+7.12%)
Jan 05, 2021 41.98 44.32 41.98 44.00 295,895 +1.73(+4.08%)
Jan 04, 2021 42.61 43.90 42.03 42.27 433,738 +1.25(+3.04%)
Dec 31, 2020 41.02 41.02 41.02 163,819 -0.09(-0.22%)
Dec 30, 2020 40.20 41.28 40.09 41.11 163,819 +1.10(+2.74%)
Dec 29, 2020 40.91 41.14 39.57 40.02 210,915 -0.97(-2.36%)
Dec 28, 2020 41.36 41.84 40.92 40.98 307,188 +0.02(+0.05%)
Dec 24, 2020 40.74 41.22 40.09 40.96 213,149 +0.62(+1.53%)
Dec 23, 2020 40.94 41.08 40.13 40.34 636,655 +0.04(+0.10%)
Dec 22, 2020 41.68 41.68 40.06 40.30 310,838 -1.14(-2.75%)
Dec 21, 2020 41.40 41.92 40.20 41.44 411,198 -0.75(-1.77%)
Dec 18, 2020 42.47 43.19 42.11 42.19 631,232 -0.28(-0.66%)
Dec 17, 2020 44.08 44.08 42.34 42.47 340,363 -1.33(-3.03%)
Dec 16, 2020 44.60 44.90 43.73 43.80 303,937 -0.53(-1.19%)
Dec 15, 2020 43.55 44.37 42.61 44.33 372,302 +1.21(+2.80%)
Dec 14, 2020 44.20 44.43 42.96 43.12 398,151 -0.34(-0.78%)
Dec 11, 2020 43.61 44.36 43.03 43.46 727,535 -0.53(-1.20%)
Dec 10, 2020 42.30 44.21 42.26 43.99 550,405 +1.08(+2.51%)
Dec 09, 2020 42.23 43.81 42.11 42.91 1,047,609 +1.05(+2.50%)
Dec 08, 2020 40.17 42.13 40.17 41.86 754,570 +1.28(+3.15%)
Dec 07, 2020 40.84 41.28 40.31 40.58 421,601 -0.08(-0.20%)
Dec 04, 2020 40.85 40.96 40.43 40.66 412,570 +0.24(+0.59%)
Dec 03, 2020 40.42 40.93 40.30 40.42 442,176 +0.13(+0.32%)
Dec 02, 2020 39.71 40.50 39.71 40.29 546,057 +0.01(+0.02%)
Dec 01, 2020 39.57 40.65 38.67 40.28 685,914 +1.39(+3.57%)
Nov 30, 2020 39.62 39.77 38.78 38.90 922,592 -0.89(-2.23%)
Nov 27, 2020 40.23 40.63 39.20 39.79 277,084 -0.73(-1.80%)
Nov 25, 2020 39.71 40.99 38.68 40.51 875,447 +1.97(+5.10%)
Nov 24, 2020 37.01 38.69 36.65 38.55 1,069,915 +1.90(+5.17%)
Nov 23, 2020 34.64 36.79 34.19 36.65 635,086 +2.72(+8.03%)
Nov 20, 2020 34.02 34.60 33.13 33.93 769,724 -0.15(-0.44%)
Nov 19, 2020 35.52 36.48 33.90 34.08 1,220,612 +3.10(+10.02%)
Nov 18, 2020 29.70 31.11 29.69 30.97 763,301 +1.24(+4.16%)
Nov 17, 2020 28.52 29.77 27.94 29.74 683,110 +1.08(+3.76%)
Nov 16, 2020 27.54 28.67 27.24 28.66 581,959 +1.94(+7.24%)
Nov 13, 2020 25.55 26.84 25.55 26.72 337,612 +1.50(+5.93%)
Nov 12, 2020 24.95 25.37 24.68 25.23 397,357 -0.07(-0.28%)
Nov 11, 2020 25.89 26.00 25.08 25.30 369,969 -0.35(-1.36%)
Nov 10, 2020 26.04 26.43 25.43 25.65 469,634 +0.14(+0.55%)
Nov 09, 2020 25.00 26.10 24.51 25.51 651,187 +2.72(+11.96%)
Nov 06, 2020 22.57 22.83 22.41 22.78 318,572 +0.21(+0.93%)
Nov 05, 2020 21.39 22.72 21.37 22.57 353,794 +1.49(+7.05%)
Nov 04, 2020 21.34 21.75 20.64 21.09 335,924 -0.72(-3.30%)
Nov 03, 2020 21.57 22.11 21.37 21.80 348,780 +0.39(+1.82%)
Nov 02, 2020 21.11 21.43 20.74 21.41 657,662 +0.77(+3.72%)
Oct 30, 2020 20.93 21.04 20.38 20.65 427,902 -0.35(-1.66%)
Oct 29, 2020 20.69 21.24 20.56 21.00 488,653 +0.14(+0.67%)
Oct 28, 2020 21.07 21.45 20.79 20.86 454,457 -0.91(-4.17%)
Oct 27, 2020 22.36 22.56 21.63 21.76 269,331 -0.68(-3.02%)
Oct 26, 2020 23.30 23.58 22.15 22.44 313,413 -1.28(-5.38%)
Oct 23, 2020 23.22 23.85 23.04 23.72 411,368 +0.91(+3.98%)
Oct 22, 2020 22.85 23.03 22.65 22.81 439,299 +0.02(+0.09%)
Oct 21, 2020 23.00 23.41 22.73 22.79 347,423 -0.26(-1.13%)
Oct 20, 2020 23.42 23.83 23.04 23.05 281,880 -0.17(-0.73%)
Oct 19, 2020 23.77 24.06 23.17 23.22 388,830 -0.53(-2.23%)
Oct 16, 2020 24.08 24.33 23.73 23.75 549,760 -0.37(-1.53%)
Oct 15, 2020 23.25 24.18 23.25 24.12 871,281 +0.34(+1.43%)
Oct 14, 2020 23.82 24.15 23.31 23.78 349,865 +0.11(+0.46%)
Oct 13, 2020 24.26 24.45 23.67 23.67 472,700 -0.92(-3.73%)
Oct 12, 2020 24.50 24.64 24.30 24.59 566,360 +0.12(+0.49%)
Oct 09, 2020 24.53 25.02 23.85 24.47 492,539 +0.29(+1.20%)
Oct 08, 2020 24.10 24.27 23.72 24.18 379,825 +0.49(+2.06%)
Oct 07, 2020 23.82 24.21 23.64 23.69 494,071 +0.15(+0.64%)
Oct 06, 2020 23.78 24.41 23.40 23.54 396,772 +0.09(+0.38%)
Oct 05, 2020 23.50 23.68 23.05 23.45 375,129 +0.31(+1.34%)
Oct 02, 2020 22.45 23.45 22.45 23.14 256,741 +0.18(+0.78%)
Oct 01, 2020 22.78 23.35 22.66 22.96 257,588 +0.28(+1.23%)
Sep 30, 2020 22.91 23.47 22.50 22.68 447,862 -0.06(-0.26%)
Sep 29, 2020 23.17 23.28 22.43 22.74 269,232 -0.46(-1.98%)
Sep 28, 2020 22.74 23.67 22.69 23.20 530,974 +1.02(+4.59%)
Sep 25, 2020 22.07 22.43 21.91 22.18 243,614 -0.12(-0.54%)
Sep 24, 2020 22.41 22.94 22.02 22.30 179,459 -0.12(-0.53%)
Sep 23, 2020 23.13 23.55 22.41 22.42 250,277 -0.73(-3.15%)
Sep 22, 2020 23.19 23.66 22.85 23.15 304,419 -0.12(-0.51%)
Sep 21, 2020 23.87 23.89 23.01 23.27 351,870 -1.30(-5.28%)
Sep 18, 2020 25.51 25.82 24.44 24.57 749,080 -0.73(-2.88%)
Sep 17, 2020 25.03 25.72 25.03 25.30 385,945 -0.03(-0.12%)
Sep 16, 2020 25.18 25.76 24.85 25.33 317,165 +0.26(+1.03%)
Sep 15, 2020 25.94 25.99 25.03 25.07 380,862 -0.72(-2.79%)
Sep 14, 2020 25.77 26.05 25.23 25.79 393,498 +0.16(+0.62%)
Sep 11, 2020 26.02 26.06 25.42 25.63 290,913 +0.11(+0.43%)
Sep 10, 2020 26.46 26.74 25.49 25.52 286,400 -0.82(-3.11%)
Sep 09, 2020 26.33 26.58 25.74 26.33 277,387 +0.34(+1.31%)
Sep 08, 2020 26.26 26.80 25.74 26.00 254,481 -0.63(-2.36%)
Sep 04, 2020 27.35 27.42 26.14 26.62 203,028 -0.12(-0.45%)
Sep 03, 2020 27.91 28.11 26.61 26.74 234,395 -1.17(-4.18%)
Sep 02, 2020 27.60 28.00 27.31 27.91 149,115 +0.32(+1.16%)
Sep 01, 2020 26.46 27.69 26.27 27.59 201,086 +0.92(+3.44%)
Aug 31, 2020 28.03 28.03 26.66 26.67 387,427 -1.23(-4.40%)
Aug 28, 2020 28.68 28.68 27.65 27.90 395,634 -0.45(-1.58%)
Aug 27, 2020 28.85 29.37 28.05 28.35 267,577 -0.14(-0.49%)
Aug 26, 2020 29.11 29.11 28.36 28.49 260,555 -0.69(-2.36%)
Aug 25, 2020 29.93 29.93 28.94 29.18 196,124 -0.40(-1.35%)
Aug 24, 2020 29.70 29.97 29.05 29.58 213,828 +0.36(+1.23%)
Aug 21, 2020 29.45 29.58 28.93 29.22 211,847 -0.35(-1.18%)
Aug 20, 2020 29.63 30.15 29.36 29.57 192,437 -0.50(-1.66%)
Aug 19, 2020 30.45 30.47 30.07 30.07 122,451 -0.41(-1.34%)
Aug 18, 2020 30.79 30.91 30.38 30.48 199,112 -0.38(-1.23%)
Aug 17, 2020 30.78 31.23 30.73 30.85 218,430 +0.15(+0.49%)
Aug 14, 2020 30.69 31.09 30.29 30.71 137,189 -0.38(-1.22%)
Aug 13, 2020 31.59 31.59 30.89 31.08 228,255 -0.92(-2.87%)
Aug 12, 2020 32.71 32.83 31.72 32.00 359,021 -0.23(-0.71%)
Aug 11, 2020 32.06 33.27 32.06 32.23 437,982 +0.46(+1.44%)
Aug 10, 2020 30.73 31.88 30.73 31.77 347,834 +1.20(+3.92%)
Aug 07, 2020 28.94 30.62 28.78 30.58 250,729 +1.47(+5.04%)
Aug 06, 2020 28.87 29.47 28.52 29.11 214,633 +0.29(+1.00%)
Aug 05, 2020 29.47 29.47 27.85 28.82 232,905 -0.14(-0.48%)
Aug 04, 2020 27.77 30.12 27.77 28.96 467,322 +1.18(+4.24%)
Aug 03, 2020 26.86 27.78 26.52 27.78 418,179 +1.17(+4.39%)
Jul 31, 2020 26.04 26.65 25.85 26.61 383,409 +0.35(+1.33%)
Jul 30, 2020 27.16 27.16 25.85 26.26 375,812 -1.47(-5.29%)
Jul 29, 2020 26.61 27.75 26.61 27.73 238,459 +1.11(+4.16%)
Jul 28, 2020 27.24 27.44 26.57 26.62 211,422 -1.00(-3.61%)
Jul 27, 2020 27.02 27.94 26.88 27.62 230,349 +0.58(+2.14%)
Jul 24, 2020 27.18 27.42 26.69 27.04 305,344 -0.36(-1.31%)
Jul 23, 2020 27.13 27.59 26.79 27.40 149,907 -0.02(-0.07%)
Jul 22, 2020 27.11 27.61 26.83 27.42 129,277 +0.07(+0.26%)
Jul 21, 2020 27.27 27.78 26.74 27.35 154,736 +0.62(+2.31%)
Jul 20, 2020 27.32 27.61 26.49 26.73 868,455 -0.76(-2.76%)
Jul 17, 2020 27.43 28.01 27.19 27.49 307,749 +0.07(+0.25%)
Jul 16, 2020 27.75 28.06 27.19 27.42 211,294 -0.38(-1.36%)
Jul 15, 2020 27.34 28.03 26.54 27.80 374,953 +1.53(+5.81%)
Jul 14, 2020 25.27 26.30 25.26 26.27 177,436 +0.97(+3.82%)
Jul 13, 2020 25.93 26.04 25.17 25.31 235,112 -0.31(-1.21%)
Jul 10, 2020 24.98 25.65 24.84 25.62 182,585 +0.72(+2.89%)
Jul 09, 2020 26.08 26.08 24.56 24.90 181,623 -0.94(-3.63%)
Jul 08, 2020 25.64 26.08 25.15 25.84 173,463 +0.09(+0.35%)
Jul 07, 2020 26.33 26.46 25.69 25.75 182,495 -1.06(-3.95%)
Jul 06, 2020 26.67 26.84 26.16 26.80 176,747 +0.73(+2.79%)
Jul 02, 2020 26.38 26.92 25.98 26.07 215,755 +0.37(+1.44%)
Jul 01, 2020 27.47 27.66 25.60 25.71 267,836 -1.59(-5.81%)
Jun 30, 2020 26.43 27.40 26.08 27.29 296,771 +0.57(+2.13%)
Jun 29, 2020 25.08 27.03 25.02 26.72 388,142 +2.30(+9.40%)
Jun 26, 2020 25.54 25.55 24.30 24.43 746,575 -1.37(-5.30%)
Jun 25, 2020 25.77 25.97 25.20 25.80 327,146 -0.18(-0.69%)
Jun 24, 2020 26.36 26.62 25.66 25.98 469,373 -0.90(-3.34%)
Jun 23, 2020 27.06 27.11 25.90 26.87 284,931 +0.32(+1.20%)
Jun 22, 2020 26.29 26.84 25.89 26.55 302,624 -0.14(-0.52%)
Jun 19, 2020 27.75 28.11 26.20 26.69 394,332 -0.36(-1.33%)
Jun 18, 2020 26.69 27.55 26.55 27.05 198,896 -0.04(-0.15%)
Jun 17, 2020 28.66 28.78 27.08 27.09 159,143 -1.56(-5.43%)
Jun 16, 2020 28.45 29.40 28.03 28.65 310,038 +1.74(+6.45%)
Jun 15, 2020 25.41 27.37 25.13 26.91 328,313 +0.37(+1.39%)
Jun 12, 2020 27.38 27.55 25.18 26.54 310,054 +0.57(+2.19%)
Jun 11, 2020 27.31 27.71 25.90 25.98 321,000 -2.82(-9.81%)
Jun 10, 2020 29.83 29.83 28.71 28.80 304,958 -1.31(-4.34%)
Jun 09, 2020 31.97 32.27 29.95 30.11 430,900 -2.85(-8.66%)
Jun 08, 2020 31.99 33.06 31.90 32.96 515,372 +1.85(+5.93%)
Jun 05, 2020 29.94 31.84 29.84 31.11 312,258 +2.23(+7.70%)
Jun 04, 2020 28.50 28.92 28.11 28.89 206,854 -0.06(-0.21%)
Jun 03, 2020 28.35 29.40 28.25 28.95 258,906 +1.43(+5.18%)
Jun 02, 2020 27.38 27.73 27.05 27.52 188,385 +0.54(+2.00%)
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.