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

American Axle & Manufacturing (NY: AXL )

7.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2024 7.450 7.470 7.340 7.340 1,785,169 -0.22(-2.91%)
Apr 29, 2024 7.530 7.650 7.490 7.560 1,057,354 +0.04(+0.53%)
Apr 26, 2024 7.460 7.560 7.410 7.520 811,892 +0.05(+0.67%)
Apr 25, 2024 7.410 7.470 7.260 7.470 1,236,810 -0.09(-1.19%)
Apr 24, 2024 7.420 7.570 7.370 7.560 1,308,758 +0.07(+0.93%)
Apr 23, 2024 7.370 7.509 7.345 7.490 1,745,407 +0.27(+3.74%)
Apr 22, 2024 7.170 7.310 7.090 7.220 1,422,690 +0.14(+1.98%)
Apr 19, 2024 6.950 7.110 6.900 7.080 1,186,547 +0.10(+1.43%)
Apr 18, 2024 6.950 7.115 6.920 6.980 1,342,803 +0.03(+0.43%)
Apr 17, 2024 7.090 7.100 6.930 6.950 1,153,836 -0.07(-1.00%)
Apr 16, 2024 6.920 7.155 6.860 7.020 1,311,962 +0.03(+0.43%)
Apr 15, 2024 7.100 7.150 6.940 6.990 1,363,079 -0.08(-1.13%)
Apr 12, 2024 7.160 7.230 7.055 7.070 1,019,301 -0.18(-2.48%)
Apr 11, 2024 7.240 7.320 7.125 7.250 594,356 +0.02(+0.28%)
Apr 10, 2024 7.330 7.390 7.180 7.230 1,511,753 -0.36(-4.74%)
Apr 09, 2024 7.440 7.640 7.420 7.590 1,280,603 +0.21(+2.85%)
Apr 08, 2024 7.320 7.460 7.320 7.380 982,164 +0.11(+1.51%)
Apr 05, 2024 7.120 7.300 7.105 7.270 955,634 +0.17(+2.39%)
Apr 04, 2024 7.380 7.415 7.080 7.100 926,118 -0.16(-2.20%)
Apr 03, 2024 7.100 7.330 7.095 7.260 1,341,108 +0.07(+0.97%)
Apr 02, 2024 7.120 7.190 7.040 7.190 1,727,581 -0.05(-0.69%)
Apr 01, 2024 7.360 7.390 7.200 7.240 1,308,403 -0.12(-1.63%)
Mar 28, 2024 7.370 7.380 7.375 7.360 1,063,275 -0.02(-0.27%)
Mar 27, 2024 7.110 7.380 7.040 7.380 1,640,454 +0.33(+4.68%)
Mar 26, 2024 7.200 7.240 7.040 7.050 1,094,570 -0.12(-1.67%)
Mar 25, 2024 7.210 7.290 7.110 7.170 1,267,656 -0.03(-0.42%)
Mar 22, 2024 7.320 7.345 7.185 7.200 1,024,969 -0.13(-1.77%)
Mar 21, 2024 7.150 7.540 7.150 7.330 2,487,061 +0.27(+3.82%)
Mar 20, 2024 6.900 7.090 6.810 7.060 2,156,258 +0.16(+2.32%)
Mar 19, 2024 6.710 6.910 6.710 6.900 1,931,738 +0.14(+2.07%)
Mar 18, 2024 6.710 6.880 6.490 6.760 2,616,858 +0.17(+2.58%)
Mar 15, 2024 6.560 6.760 6.475 6.590 29,102,000 +0.05(+0.76%)
Mar 14, 2024 6.530 6.700 6.440 6.540 3,374,262 +0.02(+0.31%)
Mar 13, 2024 6.550 6.720 6.490 6.520 2,454,543 -0.06(-0.91%)
Mar 12, 2024 6.640 6.655 6.540 6.580 1,825,861 -0.09(-1.35%)
Mar 11, 2024 6.670 6.740 6.525 6.670 2,168,192 -0.02(-0.30%)
Mar 08, 2024 6.890 6.930 6.620 6.690 1,867,140 -0.09(-1.33%)
Mar 07, 2024 6.700 6.865 6.620 6.780 2,177,682 +0.12(+1.80%)
Mar 06, 2024 6.860 6.860 6.605 6.660 2,021,059 -0.10(-1.48%)
Mar 05, 2024 6.700 6.845 6.660 6.760 1,845,337 +0.00(+0.00%)
Mar 04, 2024 6.880 6.900 6.670 6.760 1,723,488 -0.11(-1.60%)
Mar 01, 2024 6.920 6.920 6.720 6.870 1,838,768 -0.05(-0.72%)
Feb 29, 2024 6.770 6.960 6.730 6.920 2,022,045 +0.30(+4.53%)
Feb 28, 2024 6.780 7.070 6.615 6.620 3,244,574 -0.08(-1.19%)
Feb 27, 2024 6.830 6.870 6.630 6.700 2,646,708 -0.01(-0.15%)
Feb 26, 2024 7.060 7.130 6.680 6.710 3,985,844 -0.38(-5.36%)
Feb 23, 2024 7.290 7.340 7.050 7.090 2,348,931 -0.20(-2.74%)
Feb 22, 2024 7.400 7.510 7.135 7.290 1,999,148 -0.08(-1.09%)
Feb 21, 2024 7.620 7.670 7.320 7.370 2,147,050 -0.35(-4.53%)
Feb 20, 2024 8.100 8.200 7.655 7.720 2,124,204 -0.56(-6.76%)
Feb 16, 2024 8.900 8.980 8.085 8.280 1,760,696 -0.27(-3.16%)
Feb 15, 2024 8.290 8.550 8.190 8.550 2,499,167 +0.40(+4.91%)
Feb 14, 2024 8.170 8.185 7.985 8.150 1,575,166 +0.17(+2.13%)
Feb 13, 2024 8.060 8.075 7.805 7.980 1,239,755 -0.36(-4.32%)
Feb 12, 2024 8.200 8.455 8.200 8.340 1,190,500 +0.14(+1.71%)
Feb 09, 2024 8.130 8.240 8.075 8.200 718,735 +0.08(+0.99%)
Feb 08, 2024 8.050 8.140 7.950 8.120 680,808 +0.05(+0.62%)
Feb 07, 2024 8.270 8.270 8.005 8.070 749,567 -0.12(-1.47%)
Feb 06, 2024 7.860 8.210 7.850 8.190 808,973 +0.29(+3.67%)
Feb 05, 2024 8.060 8.080 7.870 7.900 765,077 -0.31(-3.78%)
Feb 02, 2024 8.060 8.270 7.950 8.210 869,181 -0.02(-0.24%)
Feb 01, 2024 8.200 8.310 8.090 8.230 1,211,524 +0.14(+1.73%)
Jan 31, 2024 8.220 8.375 8.080 8.090 1,018,631 -0.12(-1.46%)
Jan 30, 2024 8.120 8.280 8.050 8.210 936,601 +0.10(+1.23%)
Jan 29, 2024 8.050 8.130 7.865 8.110 779,172 +0.05(+0.62%)
Jan 26, 2024 8.070 8.215 8.000 8.060 864,121 +0.07(+0.88%)
Jan 25, 2024 7.810 8.000 7.685 7.990 1,450,642 +0.35(+4.58%)
Jan 24, 2024 7.870 7.870 7.560 7.640 687,281 -0.11(-1.42%)
Jan 23, 2024 7.850 7.910 7.705 7.750 795,194 +0.09(+1.17%)
Jan 22, 2024 7.600 7.780 7.560 7.660 1,379,767 +0.14(+1.86%)
Jan 19, 2024 7.380 7.540 7.280 7.520 824,392 +0.12(+1.62%)
Jan 18, 2024 7.360 7.415 7.250 7.400 637,249 +0.09(+1.23%)
Jan 17, 2024 7.460 7.505 7.170 7.310 1,865,460 -0.67(-8.40%)
Jan 16, 2024 7.850 8.010 7.830 7.980 1,032,038 -0.04(-0.50%)
Jan 12, 2024 8.140 8.180 7.990 8.020 543,772 -0.04(-0.50%)
Jan 11, 2024 8.080 8.080 7.900 8.060 798,913 -0.07(-0.86%)
Jan 10, 2024 8.190 8.240 8.050 8.130 966,446 -0.09(-1.09%)
Jan 09, 2024 8.270 8.340 8.200 8.220 728,727 -0.17(-2.03%)
Jan 08, 2024 8.220 8.435 8.185 8.390 665,686 +0.10(+1.21%)
Jan 05, 2024 8.120 8.455 8.080 8.290 922,923 +0.10(+1.22%)
Jan 04, 2024 8.030 8.270 7.950 8.190 1,054,927 +0.16(+1.99%)
Jan 03, 2024 8.540 8.680 8.020 8.030 1,492,658 -0.71(-8.12%)
Jan 02, 2024 8.700 8.885 8.570 8.740 796,911 -0.07(-0.79%)
Dec 29, 2023 8.840 8.900 8.760 8.810 691,346 -0.07(-0.79%)
Dec 28, 2023 8.900 8.910 8.800 8.880 728,385 -0.05(-0.56%)
Dec 27, 2023 8.950 8.995 8.880 8.930 596,325 +0.01(+0.11%)
Dec 26, 2023 8.920 8.970 8.825 8.920 684,186 +0.09(+1.02%)
Dec 22, 2023 8.800 8.890 8.720 8.830 934,164 +0.10(+1.15%)
Dec 21, 2023 8.630 8.790 8.540 8.730 1,176,220 +0.21(+2.46%)
Dec 20, 2023 8.600 8.805 8.460 8.520 2,142,967 -0.14(-1.62%)
Dec 19, 2023 8.510 8.715 8.450 8.660 1,955,173 +0.26(+3.10%)
Dec 18, 2023 8.810 8.810 8.290 8.400 2,384,577 -0.42(-4.76%)
Dec 15, 2023 8.650 8.820 8.400 8.820 20,826,564 +0.12(+1.38%)
Dec 14, 2023 8.200 8.740 8.080 8.700 3,909,133 +0.72(+9.02%)
Dec 13, 2023 7.810 8.010 7.525 7.980 2,165,608 +0.16(+2.05%)
Dec 12, 2023 7.680 7.840 7.560 7.820 2,033,202 +0.13(+1.69%)
Dec 11, 2023 7.510 7.720 7.510 7.690 1,929,710 +0.15(+1.99%)
Dec 08, 2023 7.580 7.650 7.515 7.540 1,051,606 -0.05(-0.66%)
Dec 07, 2023 7.630 7.638 7.500 7.590 1,286,278 +0.00(+0.00%)
Dec 06, 2023 7.550 7.790 7.500 7.590 1,593,439 +0.12(+1.61%)
Dec 05, 2023 7.490 7.580 7.425 7.470 1,169,297 -0.08(-1.06%)
Dec 04, 2023 7.360 7.605 7.360 7.550 1,717,136 +0.19(+2.58%)
Dec 01, 2023 6.910 7.360 6.869 7.360 2,753,585 +0.40(+5.75%)
Nov 30, 2023 7.260 7.300 6.940 6.960 1,766,855 -0.24(-3.33%)
Nov 29, 2023 7.310 7.350 7.080 7.200 2,007,653 +0.10(+1.41%)
Nov 28, 2023 6.790 7.135 6.425 7.100 1,893,383 -0.09(-1.25%)
Nov 27, 2023 7.200 7.250 7.110 7.190 1,108,053 -0.05(-0.69%)
Nov 24, 2023 7.180 7.290 7.180 7.240 657,324 +0.04(+0.56%)
Nov 22, 2023 7.150 7.240 7.115 7.200 985,642 +0.07(+0.98%)
Nov 21, 2023 7.090 7.145 7.039 7.130 1,171,895 -0.07(-0.97%)
Nov 20, 2023 7.190 7.240 7.110 7.200 1,594,211 +0.09(+1.27%)
Nov 17, 2023 7.120 7.180 7.070 7.110 939,475 +0.06(+0.85%)
Nov 16, 2023 7.190 7.220 7.020 7.050 1,152,255 -0.15(-2.08%)
Nov 15, 2023 7.240 7.310 7.070 7.200 2,015,063 +0.00(+0.00%)
Nov 14, 2023 6.970 7.220 6.950 7.200 1,446,115 +0.57(+8.60%)
Nov 13, 2023 6.640 6.720 6.550 6.630 772,519 -0.04(-0.60%)
Nov 10, 2023 6.590 6.715 6.490 6.670 866,006 +0.11(+1.68%)
Nov 09, 2023 6.660 6.705 6.503 6.560 1,108,169 -0.07(-1.06%)
Nov 08, 2023 6.720 6.760 6.580 6.630 997,200 -0.13(-1.92%)
Nov 07, 2023 6.750 6.890 6.720 6.760 1,006,136 -0.09(-1.31%)
Nov 06, 2023 7.160 7.190 6.595 6.850 1,940,385 -0.39(-5.39%)
Nov 03, 2023 6.950 7.510 6.860 7.240 2,568,953 +0.74(+11.38%)
Nov 02, 2023 6.520 6.600 6.320 6.500 2,005,122 +0.12(+1.88%)
Nov 01, 2023 6.610 6.660 6.290 6.380 1,874,110 -0.37(-5.48%)
Oct 31, 2023 6.680 6.880 6.630 6.750 1,005,345 +0.07(+1.05%)
Oct 30, 2023 7.030 7.119 6.595 6.680 1,350,197 -0.15(-2.20%)
Oct 27, 2023 7.150 7.150 6.810 6.830 1,679,225 -0.32(-4.48%)
Oct 26, 2023 7.360 7.420 7.080 7.150 1,459,128 +0.06(+0.85%)
Oct 25, 2023 6.980 7.140 6.840 7.090 1,171,153 +0.05(+0.71%)
Oct 24, 2023 7.100 7.185 7.025 7.040 1,230,192 -0.01(-0.14%)
Oct 23, 2023 7.000 7.270 7.000 7.050 1,255,631 -0.03(-0.42%)
Oct 20, 2023 6.960 7.300 6.950 7.080 1,946,723 +0.18(+2.61%)
Oct 19, 2023 6.960 7.087 6.860 6.900 1,418,950 -0.11(-1.57%)
Oct 18, 2023 7.210 7.210 6.990 7.010 1,179,215 -0.30(-4.10%)
Oct 17, 2023 7.100 7.405 7.100 7.310 1,180,976 +0.13(+1.81%)
Oct 16, 2023 7.120 7.325 7.110 7.180 938,420 +0.16(+2.28%)
Oct 13, 2023 7.110 7.150 7.000 7.020 1,216,754 -0.12(-1.68%)
Oct 12, 2023 7.110 7.270 7.020 7.140 872,824 +0.00(+0.00%)
Oct 11, 2023 7.140 7.210 7.040 7.140 1,663,749 +0.00(+0.00%)
Oct 10, 2023 7.150 7.230 7.040 7.140 1,563,330 -0.05(-0.70%)
Oct 09, 2023 7.020 7.240 6.980 7.190 807,927 +0.06(+0.84%)
Oct 06, 2023 6.920 7.275 6.860 7.130 1,992,661 +0.18(+2.59%)
Oct 05, 2023 7.070 7.130 6.850 6.950 1,143,876 -0.19(-2.66%)
Oct 04, 2023 7.070 7.220 6.990 7.140 1,063,555 +0.07(+0.99%)
Oct 03, 2023 7.060 7.140 7.000 7.070 1,222,603 -0.05(-0.70%)
Oct 02, 2023 7.210 7.230 7.060 7.120 1,447,599 -0.14(-1.93%)
Sep 29, 2023 7.410 7.455 7.220 7.260 1,188,380 -0.10(-1.36%)
Sep 28, 2023 7.190 7.500 7.039 7.360 1,799,466 +0.04(+0.55%)
Sep 27, 2023 7.310 7.500 7.255 7.320 949,063 +0.03(+0.41%)
Sep 26, 2023 7.430 7.545 7.250 7.290 865,748 -0.21(-2.80%)
Sep 25, 2023 7.170 7.610 7.470 7.500 1,316,135 +0.29(+4.02%)
Sep 22, 2023 7.260 7.385 7.160 7.210 949,188 +0.02(+0.28%)
Sep 21, 2023 7.100 7.320 7.020 7.190 1,149,579 -0.02(-0.28%)
Sep 20, 2023 7.280 7.440 7.190 7.210 1,091,290 -0.01(-0.14%)
Sep 19, 2023 7.420 7.490 7.190 7.220 1,144,736 -0.18(-2.43%)
Sep 18, 2023 7.430 7.480 7.320 7.400 1,394,396 -0.15(-1.99%)
Sep 15, 2023 7.520 7.720 7.490 7.550 3,057,783 -0.03(-0.40%)
Sep 14, 2023 7.560 7.630 7.324 7.580 2,309,519 +0.09(+1.20%)
Sep 13, 2023 7.740 7.845 7.475 7.490 1,627,954 -0.27(-3.48%)
Sep 12, 2023 7.620 7.855 7.620 7.760 715,401 +0.11(+1.44%)
Sep 11, 2023 7.720 7.750 7.635 7.650 835,355 +0.01(+0.13%)
Sep 08, 2023 7.760 7.760 7.615 7.640 1,061,904 -0.08(-1.04%)
Sep 07, 2023 7.720 7.800 7.490 7.720 1,770,718 -0.13(-1.66%)
Sep 06, 2023 7.920 8.040 7.745 7.850 1,273,031 +0.00(+0.00%)
Sep 05, 2023 7.605 7.860 7.505 7.850 1,193,064 +0.15(+1.95%)
Sep 01, 2023 7.580 7.710 7.480 7.700 930,998 +0.15(+1.99%)
Aug 31, 2023 7.540 7.680 7.510 7.550 970,412 -0.03(-0.40%)
Aug 30, 2023 7.630 7.730 7.565 7.580 500,242 -0.07(-0.92%)
Aug 29, 2023 7.380 7.670 7.340 7.650 804,624 +0.26(+3.52%)
Aug 28, 2023 7.240 7.410 7.240 7.390 1,056,499 +0.21(+2.92%)
Aug 25, 2023 7.190 7.305 7.010 7.180 632,945 +0.02(+0.28%)
Aug 24, 2023 7.260 7.310 7.135 7.160 603,687 -0.14(-1.92%)
Aug 23, 2023 7.190 7.320 7.169 7.300 781,559 +0.08(+1.11%)
Aug 22, 2023 7.390 7.400 7.170 7.220 677,123 -0.03(-0.41%)
Aug 21, 2023 7.510 7.540 7.130 7.250 1,144,707 -0.22(-2.95%)
Aug 18, 2023 7.290 7.470 7.280 7.470 1,249,475 +0.10(+1.36%)
Aug 17, 2023 7.300 7.540 7.300 7.370 1,285,608 +0.12(+1.66%)
Aug 16, 2023 7.280 7.405 7.240 7.250 951,008 -0.04(-0.55%)
Aug 15, 2023 7.460 7.475 7.190 7.290 1,808,621 -0.25(-3.32%)
Aug 14, 2023 7.450 7.540 7.250 7.540 1,192,450 +0.01(+0.13%)
Aug 11, 2023 7.650 7.715 7.490 7.530 1,299,889 -0.16(-2.08%)
Aug 10, 2023 7.920 7.940 7.595 7.690 1,841,010 -0.29(-3.63%)
Aug 09, 2023 8.130 8.190 7.846 7.980 1,613,070 -0.26(-3.16%)
Aug 08, 2023 8.000 8.310 7.860 8.240 993,318 +0.10(+1.23%)
Aug 07, 2023 8.200 8.320 8.070 8.140 1,690,911 -0.04(-0.49%)
Aug 04, 2023 9.450 9.450 8.100 8.180 2,192,908 -1.00(-10.89%)
Aug 03, 2023 9.310 9.350 9.150 9.180 1,335,505 -0.19(-2.03%)
Aug 02, 2023 9.390 9.460 9.171 9.370 999,622 -0.15(-1.58%)
Aug 01, 2023 9.390 9.540 9.340 9.520 1,019,917 +0.07(+0.74%)
Jul 31, 2023 9.240 9.525 9.240 9.450 1,605,535 +0.19(+2.05%)
Jul 28, 2023 9.340 9.550 9.250 9.260 1,026,810 +0.08(+0.87%)
Jul 27, 2023 9.430 9.440 9.140 9.180 729,350 -0.18(-1.92%)
Jul 26, 2023 9.320 9.470 9.225 9.360 974,156 +0.05(+0.54%)
Jul 25, 2023 9.380 9.505 9.220 9.310 968,100 -0.10(-1.06%)
Jul 24, 2023 9.250 9.420 9.215 9.410 1,599,264 +0.22(+2.39%)
Jul 21, 2023 9.310 9.410 9.140 9.190 1,466,485 +0.01(+0.11%)
Jul 20, 2023 9.000 9.200 8.970 9.180 982,336 +0.20(+2.23%)
Jul 19, 2023 9.000 9.095 8.920 8.980 933,838 -0.02(-0.22%)
Jul 18, 2023 8.760 9.135 8.710 9.000 1,195,920 +0.33(+3.81%)
Jul 17, 2023 8.700 8.810 8.610 8.670 1,982,359 -0.10(-1.14%)
Jul 14, 2023 8.810 8.890 8.480 8.770 1,048,948 -0.07(-0.79%)
Jul 13, 2023 8.920 9.080 8.830 8.840 1,285,596 +0.02(+0.23%)
Jul 12, 2023 8.930 9.010 8.810 8.820 1,137,190 +0.07(+0.80%)
Jul 11, 2023 8.680 8.815 8.610 8.750 1,044,184 +0.08(+0.92%)
Jul 10, 2023 8.560 8.750 8.495 8.670 1,104,492 +0.09(+1.05%)
Jul 07, 2023 7.880 8.640 7.880 8.580 2,008,824 +0.70(+8.88%)
Jul 06, 2023 7.930 8.055 7.820 7.880 989,692 -0.13(-1.62%)
Jul 05, 2023 8.280 8.305 8.010 8.010 1,140,699 -0.35(-4.19%)
Jul 03, 2023 8.270 8.400 8.270 8.360 508,625 +0.09(+1.09%)
Jun 30, 2023 8.400 8.400 8.250 8.270 652,912 -0.07(-0.84%)
Jun 29, 2023 8.230 8.375 8.200 8.340 832,734 +0.20(+2.46%)
Jun 28, 2023 8.070 8.170 8.025 8.140 733,022 +0.08(+0.99%)
Jun 27, 2023 7.910 8.100 7.850 8.060 772,451 +0.22(+2.81%)
Jun 26, 2023 7.680 7.940 7.680 7.840 798,879 +0.11(+1.42%)
Jun 23, 2023 7.750 7.770 7.600 7.730 1,916,896 -0.21(-2.64%)
Jun 22, 2023 8.110 8.140 7.855 7.940 879,871 -0.26(-3.17%)
Jun 21, 2023 8.050 8.225 7.951 8.200 872,336 +0.13(+1.61%)
Jun 20, 2023 8.030 8.090 7.940 8.070 971,524 -0.02(-0.25%)
Jun 16, 2023 8.320 8.320 8.000 8.090 9,705,313 -0.12(-1.46%)
Jun 15, 2023 7.950 8.245 7.930 8.210 1,006,298 +0.15(+1.86%)
Jun 14, 2023 8.190 8.300 7.965 8.060 1,030,006 -0.05(-0.62%)
Jun 13, 2023 7.870 8.120 7.840 8.110 1,118,540 +0.35(+4.51%)
Jun 12, 2023 7.630 7.900 7.565 7.760 950,865 +0.19(+2.51%)
Jun 09, 2023 7.670 7.740 7.450 7.570 837,026 -0.05(-0.66%)
Jun 08, 2023 7.760 7.870 7.530 7.620 956,848 -0.12(-1.55%)
Jun 07, 2023 7.410 7.790 7.330 7.740 1,553,255 +0.42(+5.74%)
Jun 06, 2023 6.910 7.340 6.870 7.320 1,612,852 +0.35(+5.02%)
Jun 05, 2023 7.190 7.280 6.940 6.970 1,439,500 -0.33(-4.52%)
Jun 02, 2023 7.020 7.315 6.970 7.300 1,301,520 +0.45(+6.57%)
Jun 01, 2023 6.750 6.900 6.700 6.850 1,214,542 +0.10(+1.48%)
May 31, 2023 7.030 7.060 6.675 6.750 2,362,050 -0.35(-4.93%)
May 30, 2023 7.190 7.290 7.055 7.100 634,841 -0.06(-0.84%)
May 26, 2023 6.970 7.220 6.910 7.160 1,071,798 +0.34(+4.99%)
May 25, 2023 7.010 7.120 6.765 6.820 1,474,303 -0.26(-3.67%)
May 24, 2023 7.210 7.210 6.979 7.080 827,205 -0.19(-2.61%)
May 23, 2023 7.070 7.360 7.050 7.270 1,176,996 +0.16(+2.25%)
May 22, 2023 7.030 7.135 6.920 7.110 1,003,170 +0.12(+1.72%)
May 19, 2023 7.200 7.255 6.950 6.990 1,230,252 -0.05(-0.71%)
May 18, 2023 7.110 7.110 6.950 7.040 1,255,264 -0.09(-1.26%)
May 17, 2023 6.910 7.180 6.905 7.130 619,386 +0.26(+3.78%)
May 16, 2023 6.990 7.070 6.850 6.870 747,756 -0.28(-3.92%)
May 15, 2023 7.200 7.228 7.100 7.150 519,140 +0.04(+0.56%)
May 12, 2023 7.250 7.260 7.000 7.110 710,666 -0.06(-0.84%)
May 11, 2023 7.030 7.235 7.005 7.170 723,673 +0.06(+0.84%)
May 10, 2023 7.260 7.300 7.020 7.110 829,003 +0.04(+0.57%)
May 09, 2023 7.130 7.230 7.070 7.070 700,790 -0.21(-2.88%)
May 08, 2023 7.390 7.410 7.180 7.280 1,118,235 -0.13(-1.75%)
May 05, 2023 7.330 7.630 6.970 7.410 1,628,692 +0.67(+9.94%)
May 04, 2023 6.940 6.940 6.605 6.740 1,220,249 -0.22(-3.16%)
May 03, 2023 7.030 7.210 6.950 6.960 918,215 -0.06(-0.85%)
May 02, 2023 7.080 7.080 6.850 7.020 872,536 -0.12(-1.68%)
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.