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

Akzo Nobel NV # ADR (OP: AKZOY )

22.53 +0.50 (+2.27%)
Streaming Delayed Price Updated: 3:49 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 (%)
Mar 29, 2019 29.78 29.82 29.50 29.54 347,900 -0.25(-0.84%)
Mar 28, 2019 29.78 29.84 29.65 29.79 23,113 +0.14(+0.47%)
Mar 27, 2019 29.78 29.79 29.54 29.65 20,003 -0.08(-0.27%)
Mar 26, 2019 29.98 30.00 29.67 29.73 25,242 -0.20(-0.65%)
Mar 25, 2019 29.99 30.10 29.85 29.93 34,193 +0.00(+0.02%)
Mar 22, 2019 30.22 30.27 29.83 29.92 20,000 -0.90(-2.92%)
Mar 21, 2019 30.82 30.89 30.70 30.82 19,877 -0.21(-0.68%)
Mar 20, 2019 30.82 31.16 30.66 31.03 11,960 +0.33(+1.07%)
Mar 19, 2019 31.04 31.05 30.65 30.70 104,871 -0.25(-0.81%)
Mar 18, 2019 30.80 30.97 30.75 30.95 26,051 +0.05(+0.16%)
Mar 15, 2019 30.94 31.02 30.81 30.90 23,000 +0.17(+0.57%)
Mar 14, 2019 30.62 30.84 30.61 30.73 15,959 +0.36(+1.19%)
Mar 13, 2019 30.10 30.41 30.10 30.36 15,348 +0.56(+1.90%)
Mar 12, 2019 29.74 29.89 29.74 29.80 17,215 +0.08(+0.27%)
Mar 11, 2019 29.55 29.79 29.51 29.72 23,148 +0.42(+1.43%)
Mar 08, 2019 29.10 29.67 29.09 29.30 53,700 +0.01(+0.03%)
Mar 07, 2019 29.68 29.68 29.29 29.29 75,016 -0.84(-2.77%)
Mar 06, 2019 30.09 30.19 30.04 30.12 26,681 +0.14(+0.45%)
Mar 05, 2019 29.90 30.00 29.83 29.99 26,749 -0.11(-0.37%)
Mar 04, 2019 30.29 30.29 29.93 30.10 26,310 -0.20(-0.68%)
Mar 01, 2019 30.28 30.37 30.20 30.30 21,100 +0.02(+0.08%)
Feb 28, 2019 30.32 30.37 30.21 30.28 34,676 +0.05(+0.15%)
Feb 27, 2019 30.25 30.35 30.07 30.23 42,007 +0.02(+0.05%)
Feb 26, 2019 30.23 30.75 30.17 30.22 59,769 +0.08(+0.27%)
Feb 25, 2019 30.19 30.21 30.01 30.14 182,858 -0.18(-0.59%)
Feb 22, 2019 30.09 31.25 30.07 30.32 503,800 -1.43(-4.50%)
Feb 21, 2019 31.46 32.00 30.50 31.75 12,055 +5.52(+21.04%)
Jan 23, 2019 26.23 26.23 26.23 0 -3.32(-11.24%)
Jan 22, 2019 27.11 31.50 27.11 29.55 93,706 -1.12(-3.65%)
Jan 18, 2019 28.03 33.00 27.97 30.67 64,200 +3.21(+11.69%)
Jan 17, 2019 27.08 27.49 27.07 27.46 60,487 +0.67(+2.50%)
Jan 16, 2019 26.71 26.92 26.71 26.79 40,428 -0.11(-0.39%)
Jan 15, 2019 26.80 26.96 26.79 26.89 50,191 -0.11(-0.39%)
Jan 14, 2019 26.85 27.04 26.85 27.00 125,002 -0.06(-0.22%)
Jan 11, 2019 27.07 27.19 27.00 27.06 145,600 +0.15(+0.58%)
Jan 10, 2019 26.72 26.92 26.71 26.91 393,057 +0.14(+0.50%)
Jan 09, 2019 26.72 26.84 26.62 26.77 31,535 +0.29(+1.08%)
Jan 08, 2019 26.80 26.80 26.38 26.48 48,116 -0.23(-0.84%)
Jan 07, 2019 26.55 26.75 26.42 26.71 55,119 -0.09(-0.34%)
Jan 04, 2019 26.39 26.90 26.35 26.80 65,400 +0.55(+2.11%)
Jan 03, 2019 26.37 26.42 26.20 26.25 34,402 -0.54(-2.02%)
Jan 02, 2019 26.62 26.84 26.62 26.79 63,406 +0.15(+0.56%)
Dec 31, 2018 26.90 27.10 26.45 26.64 131,700 +0.11(+0.40%)
Dec 28, 2018 26.71 26.74 26.45 26.53 51,400 +0.02(+0.06%)
Dec 27, 2018 26.20 26.52 26.02 26.52 78,427 -0.12(-0.47%)
Dec 26, 2018 26.07 26.66 25.85 26.64 42,359 +0.81(+3.14%)
Dec 24, 2018 25.87 26.30 25.61 25.83 46,600 +0.08(+0.33%)
Dec 21, 2018 25.96 26.17 25.68 25.75 34,000 -0.70(-2.67%)
Dec 20, 2018 26.29 26.53 26.25 26.45 64,902 +0.23(+0.88%)
Dec 19, 2018 26.37 26.77 26.05 26.22 58,766 +0.15(+0.59%)
Dec 18, 2018 25.85 26.17 25.83 26.07 56,181 +0.26(+1.01%)
Dec 17, 2018 25.95 26.10 25.71 25.80 80,608 -0.50(-1.92%)
Dec 14, 2018 26.28 26.54 26.28 26.31 110,800 -0.29(-1.09%)
Dec 13, 2018 26.85 26.86 26.59 26.60 94,519 -0.27(-1.00%)
Dec 12, 2018 27.05 27.21 26.87 26.87 39,282 +0.18(+0.66%)
Dec 11, 2018 27.04 27.05 26.55 26.70 125,971 -0.27(-1.02%)
Dec 10, 2018 27.03 27.12 26.60 26.97 90,354 +0.09(+0.33%)
Dec 07, 2018 27.58 27.74 26.85 26.88 67,200 -0.46(-1.68%)
Dec 06, 2018 27.22 27.34 26.89 27.34 248,080 -0.21(-0.74%)
Dec 04, 2018 28.12 28.13 27.54 27.55 50,200 -0.78(-2.77%)
Dec 03, 2018 28.24 28.35 28.14 28.33 45,565 +0.30(+1.09%)
Nov 30, 2018 28.07 28.10 27.80 28.02 26,400 -0.06(-0.21%)
Nov 29, 2018 28.02 28.17 27.95 28.09 112,700 +0.10(+0.34%)
Nov 28, 2018 27.55 28.03 27.28 27.99 67,844 +0.77(+2.83%)
Nov 27, 2018 27.24 27.29 27.07 27.22 34,863 -0.35(-1.25%)
Nov 26, 2018 27.51 27.57 27.41 27.57 43,426 +0.21(+0.79%)
Nov 23, 2018 27.06 27.37 27.06 27.35 27,800 +0.05(+0.18%)
Nov 21, 2018 27.30 27.30 27.30 0 +0.20(+0.72%)
Nov 20, 2018 27.06 27.38 27.05 27.11 26,858 -0.82(-2.92%)
Nov 19, 2018 28.10 28.10 27.86 27.92 27,425 -0.40(-1.41%)
Nov 16, 2018 28.19 28.33 28.10 28.32 22,700 +0.02(+0.09%)
Nov 15, 2018 27.96 28.31 27.89 28.30 25,879 -0.07(-0.26%)
Nov 14, 2018 28.43 28.51 28.26 28.37 41,985 +0.68(+2.46%)
Nov 13, 2018 27.72 27.91 27.63 27.69 66,009 +0.09(+0.31%)
Nov 12, 2018 27.81 27.84 27.56 27.61 37,932 -0.54(-1.92%)
Nov 09, 2018 28.17 28.19 28.01 28.14 22,400 -0.20(-0.69%)
Nov 08, 2018 28.52 28.54 28.31 28.34 98,922 -0.22(-0.77%)
Nov 07, 2018 28.39 28.56 28.35 28.56 21,448 +0.50(+1.78%)
Nov 06, 2018 28.22 28.23 27.97 28.06 41,289 -0.34(-1.20%)
Nov 05, 2018 28.43 28.48 28.23 28.40 38,251 -0.25(-0.87%)
Nov 02, 2018 28.74 28.78 28.37 28.65 23,000 -0.04(-0.14%)
Nov 01, 2018 28.34 28.73 28.27 28.69 46,631 +0.74(+2.63%)
Oct 31, 2018 27.95 28.16 27.92 27.95 45,788 +0.30(+1.10%)
Oct 30, 2018 27.33 27.70 27.30 27.65 36,266 +0.24(+0.88%)
Oct 29, 2018 27.86 27.86 27.19 27.41 57,333 -0.48(-1.72%)
Oct 26, 2018 27.82 28.22 27.49 27.89 30,900 +0.02(+0.05%)
Oct 25, 2018 27.70 28.05 27.70 27.88 43,472 +0.71(+2.63%)
Oct 24, 2018 27.78 27.79 27.01 27.16 37,036 -0.49(-1.77%)
Oct 23, 2018 27.60 27.67 27.30 27.65 96,344 -0.49(-1.74%)
Oct 22, 2018 28.29 28.33 28.05 28.14 28,526 -0.38(-1.33%)
Oct 19, 2018 28.17 28.72 28.17 28.52 45,800 +0.29(+1.05%)
Oct 18, 2018 28.42 28.52 28.14 28.23 48,030 -0.89(-3.07%)
Oct 17, 2018 29.33 29.33 28.85 29.12 48,808 +0.47(+1.64%)
Oct 16, 2018 28.80 28.80 28.55 28.65 67,565 +0.34(+1.20%)
Oct 15, 2018 28.22 28.36 28.18 28.31 39,473 -0.18(-0.63%)
Oct 12, 2018 28.55 28.55 28.18 28.49 42,600 +0.11(+0.39%)
Oct 11, 2018 28.68 28.73 28.30 28.38 41,560 -0.35(-1.22%)
Oct 10, 2018 28.83 29.01 28.71 28.73 32,016 -0.67(-2.28%)
Oct 09, 2018 29.42 29.53 29.36 29.40 25,588 -0.77(-2.54%)
Oct 08, 2018 29.92 30.22 29.92 30.17 23,447 -0.58(-1.88%)
Oct 05, 2018 30.86 30.89 30.61 30.75 17,100 +0.23(+0.75%)
Oct 04, 2018 30.66 30.66 30.40 30.52 17,865 -0.59(-1.90%)
Oct 03, 2018 30.90 31.19 30.86 31.11 42,505 +0.34(+1.11%)
Oct 02, 2018 30.73 30.83 30.70 30.77 19,329 +0.05(+0.16%)
Oct 01, 2018 30.97 30.97 30.64 30.71 20,630 -0.44(-1.41%)
Sep 28, 2018 31.14 31.26 31.10 31.16 19,900 -0.14(-0.46%)
Sep 27, 2018 31.31 31.50 31.26 31.30 11,540 -0.29(-0.92%)
Sep 26, 2018 31.52 31.76 31.50 31.59 17,826 -0.09(-0.27%)
Sep 25, 2018 31.97 31.97 31.63 31.68 12,595 -0.23(-0.72%)
Sep 24, 2018 32.23 32.23 31.89 31.91 29,176 -0.39(-1.22%)
Sep 21, 2018 32.29 32.38 32.23 32.30 20,100 -0.35(-1.07%)
Sep 20, 2018 32.79 32.79 32.43 32.65 20,335 +0.79(+2.48%)
Sep 19, 2018 31.57 31.96 31.43 31.86 61,239 +0.43(+1.37%)
Sep 18, 2018 31.43 31.53 31.29 31.43 15,649 +0.05(+0.16%)
Sep 17, 2018 31.46 31.53 31.35 31.38 14,087 +0.13(+0.42%)
Sep 14, 2018 31.32 31.36 31.10 31.25 9,500 -0.07(-0.21%)
Sep 13, 2018 31.21 31.38 31.21 31.32 189,571 +0.43(+1.38%)
Sep 12, 2018 30.95 30.97 30.78 30.89 15,213 -0.41(-1.31%)
Sep 11, 2018 31.17 31.31 31.15 31.30 25,734 +0.00(+0.00%)
Sep 10, 2018 31.32 31.39 31.18 31.30 14,311 -0.36(-1.14%)
Sep 07, 2018 31.62 31.72 31.56 31.66 14,200 -0.04(-0.13%)
Sep 06, 2018 31.50 31.74 31.49 31.70 18,280 +0.42(+1.34%)
Sep 05, 2018 31.15 31.35 31.13 31.28 16,415 +0.41(+1.33%)
Sep 04, 2018 30.88 30.89 30.75 30.87 14,072 -0.33(-1.06%)
Aug 31, 2018 31.20 31.20 31.20 0 -0.48(-1.52%)
Aug 30, 2018 31.75 31.77 31.54 31.68 27,986 -0.28(-0.88%)
Aug 29, 2018 31.77 31.96 31.77 31.96 15,039 +0.36(+1.14%)
Aug 28, 2018 31.74 31.74 31.55 31.60 19,173 +0.33(+1.04%)
Aug 27, 2018 31.09 31.30 31.09 31.27 189,427 +0.39(+1.28%)
Aug 24, 2018 30.73 30.93 30.73 30.88 12,200 +0.23(+0.75%)
Aug 23, 2018 30.77 30.78 30.53 30.65 108,395 -0.19(-0.62%)
Aug 22, 2018 30.89 30.93 30.78 30.84 25,503 +0.25(+0.80%)
Aug 21, 2018 30.55 30.72 30.46 30.59 19,722 +0.11(+0.38%)
Aug 20, 2018 30.38 30.48 30.28 30.48 13,010 +0.09(+0.30%)
Aug 17, 2018 29.98 30.42 29.98 30.39 22,500 +0.28(+0.91%)
Aug 16, 2018 30.08 30.24 30.02 30.11 22,919 +0.01(+0.03%)
Aug 15, 2018 30.27 30.30 29.98 30.11 37,883 -0.66(-2.16%)
Aug 14, 2018 30.79 30.81 30.61 30.77 45,891 +0.04(+0.15%)
Aug 13, 2018 30.81 30.88 30.64 30.73 21,776 -0.10(-0.34%)
Aug 10, 2018 30.81 30.93 30.75 30.83 21,500 -0.55(-1.74%)
Aug 09, 2018 31.53 31.57 31.31 31.38 170,709 +0.23(+0.72%)
Aug 08, 2018 31.09 31.27 31.06 31.15 16,192 +0.06(+0.19%)
Aug 07, 2018 31.02 31.14 31.00 31.09 14,972 +0.13(+0.42%)
Aug 06, 2018 30.77 31.01 30.73 30.96 12,962 -0.11(-0.35%)
Aug 03, 2018 30.91 31.18 30.89 31.07 22,800 +0.02(+0.05%)
Aug 02, 2018 30.93 31.10 30.93 31.05 54,852 -0.02(-0.08%)
Aug 01, 2018 30.87 31.08 30.87 31.08 16,711 +0.30(+0.97%)
Jul 31, 2018 30.78 30.91 30.75 30.78 23,653 -0.06(-0.19%)
Jul 30, 2018 30.86 30.89 30.76 30.84 31,535 +0.20(+0.64%)
Jul 27, 2018 30.70 30.83 30.59 30.64 18,700 +0.02(+0.08%)
Jul 26, 2018 30.69 30.71 30.55 30.62 40,525 -0.13(-0.42%)
Jul 25, 2018 30.47 30.75 30.36 30.75 10,517 +0.31(+1.02%)
Jul 24, 2018 30.47 30.61 30.36 30.44 17,788 -0.03(-0.10%)
Jul 23, 2018 30.62 30.62 30.42 30.47 32,783 -0.01(-0.03%)
Jul 20, 2018 30.23 30.51 30.23 30.48 20,797 +0.51(+1.70%)
Jul 19, 2018 29.93 30.08 29.81 29.97 16,135 -0.27(-0.89%)
Jul 18, 2018 30.31 30.40 30.17 30.24 45,066 +1.13(+3.88%)
Jul 17, 2018 29.08 29.20 29.01 29.11 31,768 +0.11(+0.40%)
Jul 16, 2018 29.00 29.05 28.93 29.00 60,373 +0.20(+0.68%)
Jul 13, 2018 28.60 28.80 28.60 28.80 16,429 +0.19(+0.66%)
Jul 12, 2018 28.60 28.67 28.49 28.61 19,693 -0.03(-0.10%)
Jul 11, 2018 28.79 28.86 28.59 28.64 20,791 -0.52(-1.77%)
Jul 10, 2018 29.05 29.20 29.05 29.16 16,265 +0.05(+0.19%)
Jul 09, 2018 29.03 29.17 29.00 29.10 17,502 -0.04(-0.15%)
Jul 06, 2018 29.03 29.19 28.96 29.14 21,917 +0.29(+1.02%)
Jul 05, 2018 28.88 28.90 28.76 28.85 14,559 +0.47(+1.66%)
Jul 03, 2018 28.38 28.38 28.38 0 +0.01(+0.04%)
Jul 02, 2018 28.38 28.44 28.22 28.37 224,686 -0.01(-0.04%)
Jun 29, 2018 28.53 28.67 28.35 28.38 412,888 +0.02(+0.05%)
Jun 28, 2018 28.50 28.52 28.13 28.36 588,559 -0.20(-0.68%)
Jun 27, 2018 28.74 28.84 28.48 28.56 234,977 -0.26(-0.90%)
Jun 26, 2018 28.83 28.93 28.74 28.82 175,582 -0.08(-0.28%)
Jun 25, 2018 29.02 29.04 28.84 28.90 73,153 -0.09(-0.31%)
Jun 22, 2018 28.98 29.05 28.90 28.99 23,849 +0.19(+0.66%)
Jun 21, 2018 28.81 28.83 28.67 28.80 20,408 -0.02(-0.07%)
Jun 20, 2018 28.91 28.97 28.82 28.82 17,503 -0.11(-0.38%)
Jun 19, 2018 28.66 28.93 28.56 28.93 22,069 -0.20(-0.69%)
Jun 18, 2018 29.08 29.31 29.00 29.13 29,076 -0.38(-1.29%)
Jun 15, 2018 29.58 29.36 29.51 24,175 -0.04(-0.15%)
Jun 14, 2018 29.75 29.75 29.50 29.55 12,417 -0.39(-1.29%)
Jun 13, 2018 30.10 30.10 29.84 29.94 16,816 -0.20(-0.66%)
Jun 12, 2018 30.19 30.23 30.05 30.14 15,910 -0.08(-0.26%)
Jun 11, 2018 30.13 30.22 30.12 30.22 27,097 +0.39(+1.31%)
Jun 08, 2018 29.78 29.95 29.66 29.83 40,540 -0.06(-0.20%)
Jun 07, 2018 29.99 30.11 29.80 29.89 37,424 -0.13(-0.43%)
Jun 06, 2018 29.73 30.08 29.60 30.02 31,734 +0.32(+1.08%)
Jun 05, 2018 29.75 29.81 29.50 29.70 34,110 +0.13(+0.44%)
Jun 04, 2018 29.63 29.63 29.49 29.57 37,707 +0.00(+0.00%)
Jun 01, 2018 29.52 29.63 29.46 29.57 21,212 +0.27(+0.92%)
May 31, 2018 29.50 29.50 29.13 29.30 25,814 -0.27(-0.90%)
May 30, 2018 29.35 29.65 29.24 29.57 54,237 +0.52(+1.77%)
May 29, 2018 29.33 29.38 28.95 29.05 35,187 -1.03(-3.42%)
May 25, 2018 30.08 30.08 30.08 0 +0.07(+0.23%)
May 24, 2018 30.09 30.16 29.92 30.01 19,801 +0.06(+0.20%)
May 23, 2018 29.93 30.06 29.83 29.95 16,512 -0.35(-1.14%)
May 22, 2018 30.29 30.43 30.24 30.30 29,465 +0.24(+0.78%)
May 21, 2018 30.03 30.20 29.96 30.06 20,141 +0.26(+0.87%)
May 18, 2018 29.79 29.90 29.79 29.80 16,183 -0.11(-0.38%)
May 17, 2018 29.82 29.96 29.77 29.91 23,928 +0.32(+1.10%)
May 16, 2018 29.59 29.73 29.53 29.59 16,643 -0.08(-0.27%)
May 15, 2018 29.66 29.83 29.61 29.67 17,670 +0.01(+0.03%)
May 14, 2018 29.89 29.90 29.56 29.66 38,034 -0.17(-0.57%)
May 11, 2018 30.00 30.02 29.81 29.83 16,366 -0.12(-0.40%)
May 10, 2018 30.16 30.16 29.92 29.95 24,767 -0.07(-0.25%)
May 09, 2018 29.92 30.09 29.86 30.02 507,908 +0.08(+0.28%)
May 08, 2018 29.85 30.03 29.85 29.94 71,116 -0.21(-0.70%)
May 07, 2018 30.07 30.20 30.05 30.15 29,472 +0.01(+0.03%)
May 04, 2018 29.89 30.14 29.89 30.14 20,401 -0.05(-0.17%)
May 03, 2018 30.07 30.25 29.89 30.19 25,786 +0.39(+1.31%)
May 02, 2018 29.94 30.03 29.77 29.80 95,699 -0.16(-0.53%)
May 01, 2018 29.93 30.12 29.74 29.96 22,255 -0.84(-2.73%)
Apr 30, 2018 30.75 30.93 30.65 30.80 33,886 +0.11(+0.36%)
Apr 27, 2018 30.78 30.91 30.69 30.69 22,572 -0.07(-0.24%)
Apr 26, 2018 30.91 30.91 30.64 30.77 33,548 +0.07(+0.24%)
Apr 25, 2018 30.48 30.76 30.44 30.69 26,359 -0.33(-1.06%)
Apr 24, 2018 30.98 31.89 30.78 31.02 43,818 -0.70(-2.21%)
Apr 23, 2018 31.74 31.84 31.60 31.72 22,442 -0.38(-1.20%)
Apr 20, 2018 32.10 32.24 32.01 32.10 16,341 -0.05(-0.14%)
Apr 19, 2018 32.51 32.54 32.05 32.15 25,084 -0.38(-1.17%)
Apr 18, 2018 32.44 32.62 32.42 32.53 16,102 +0.13(+0.40%)
Apr 17, 2018 32.53 32.53 32.24 32.40 301,891 -0.10(-0.31%)
Apr 16, 2018 32.62 32.62 32.38 32.50 76,273 +0.23(+0.70%)
Apr 13, 2018 32.32 32.39 32.20 32.27 33,835 +0.16(+0.51%)
Apr 12, 2018 32.00 32.12 31.90 32.11 16,940 -0.04(-0.11%)
Apr 11, 2018 32.27 32.27 32.05 32.15 26,620 -0.44(-1.35%)
Apr 10, 2018 32.40 32.63 32.35 32.59 28,302 +0.54(+1.67%)
Apr 09, 2018 32.06 32.21 32.00 32.05 17,850 +0.32(+1.01%)
Apr 06, 2018 31.60 32.34 31.60 31.73 72,729 +0.23(+0.73%)
Apr 05, 2018 31.52 31.60 31.44 31.50 24,155 +0.04(+0.13%)
Apr 04, 2018 31.00 31.46 30.99 31.46 20,786 -0.13(-0.41%)
Apr 03, 2018 31.62 31.72 31.39 31.59 43,521 +0.41(+1.33%)
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.