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

Amgen (NQ: AMGN )

310.15 -2.71 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2016 116.78 116.78 116.78 0 -1.25(-1.06%)
Dec 29, 2016 117.71 118.77 117.71 118.04 2,072,632 +0.09(+0.07%)
Dec 28, 2016 118.72 119.13 117.70 117.95 2,258,561 -0.55(-0.46%)
Dec 27, 2016 118.03 119.90 118.03 118.50 2,429,804 +0.65(+0.55%)
Dec 23, 2016 117.85 117.85 117.85 0 +0.95(+0.81%)
Dec 22, 2016 116.86 117.10 115.91 116.90 2,279,679 +0.15(+0.13%)
Dec 21, 2016 117.47 117.91 116.38 116.75 3,119,170 -0.84(-0.71%)
Dec 20, 2016 117.27 118.20 116.99 117.59 3,274,484 -0.42(-0.35%)
Dec 19, 2016 119.61 120.09 117.58 118.00 3,773,282 -1.30(-1.09%)
Dec 16, 2016 120.54 120.78 118.86 119.31 7,958,688 -0.81(-0.68%)
Dec 15, 2016 119.15 120.19 118.83 120.12 3,693,887 +1.36(+1.14%)
Dec 14, 2016 118.34 119.45 117.75 118.76 4,002,165 +0.26(+0.22%)
Dec 13, 2016 117.26 119.78 117.05 118.51 5,326,905 +2.08(+1.79%)
Dec 12, 2016 114.15 116.65 114.05 116.42 4,143,946 +1.85(+1.61%)
Dec 09, 2016 113.02 115.48 112.62 114.58 5,806,744 +2.28(+2.03%)
Dec 08, 2016 112.48 112.70 110.89 112.29 5,492,605 -0.48(-0.42%)
Dec 07, 2016 114.63 114.92 111.55 112.77 8,803,064 -3.13(-2.70%)
Dec 06, 2016 116.45 116.61 115.24 115.90 3,003,553 -0.14(-0.12%)
Dec 05, 2016 116.17 116.91 114.79 116.05 4,823,100 +1.02(+0.89%)
Dec 02, 2016 113.65 115.74 113.02 115.03 4,403,633 +1.29(+1.14%)
Dec 01, 2016 115.21 115.21 113.53 113.73 4,875,160 -1.34(-1.17%)
Nov 30, 2016 116.38 116.87 115.07 115.07 5,370,497 -1.54(-1.32%)
Nov 29, 2016 116.10 117.25 116.06 116.61 3,679,361 +0.74(+0.64%)
Nov 28, 2016 116.02 116.55 115.42 115.87 3,014,467 -0.29(-0.25%)
Nov 25, 2016 115.99 116.61 115.62 116.16 2,509,012 +0.32(+0.28%)
Nov 23, 2016 115.84 115.84 115.84 0 +0.56(+0.48%)
Nov 22, 2016 117.27 117.37 114.07 115.28 4,489,544 -0.97(-0.84%)
Nov 21, 2016 116.61 116.75 115.90 116.25 3,581,291 +0.26(+0.22%)
Nov 18, 2016 117.45 118.49 115.74 116.00 4,713,308 -1.70(-1.45%)
Nov 17, 2016 118.00 118.57 117.02 117.70 4,954,461 +0.10(+0.09%)
Nov 16, 2016 117.87 118.60 116.97 117.60 5,139,816 +0.14(+0.12%)
Nov 15, 2016 117.31 118.58 115.82 117.46 5,652,471 +0.51(+0.44%)
Nov 14, 2016 118.59 119.13 116.62 116.95 6,334,323 -1.29(-1.09%)
Nov 11, 2016 119.05 119.67 116.47 118.24 6,503,174 -2.01(-1.67%)
Nov 10, 2016 119.32 120.77 118.02 120.25 11,260,112 +4.09(+3.52%)
Nov 09, 2016 116.43 121.27 115.68 116.17 14,861,157 +6.32(+5.76%)
Nov 08, 2016 110.72 111.07 108.97 109.84 4,622,001 -0.60(-0.55%)
Nov 07, 2016 109.37 111.25 108.82 110.44 6,482,168 +3.02(+2.81%)
Nov 04, 2016 106.08 109.18 106.03 107.42 6,367,108 +0.14(+0.13%)
Nov 03, 2016 110.83 110.89 107.11 107.28 7,298,987 -2.76(-2.51%)
Nov 02, 2016 111.32 111.56 109.99 110.04 5,826,382 -1.63(-1.46%)
Nov 01, 2016 112.00 112.98 110.52 111.67 7,042,859 -0.32(-0.28%)
Oct 31, 2016 116.27 116.37 111.82 111.99 10,957,868 -3.19(-2.77%)
Oct 28, 2016 120.35 120.40 113.17 115.18 23,080,772 -12.21(-9.58%)
Oct 27, 2016 126.71 128.21 126.65 127.39 4,242,759 +1.25(+0.99%)
Oct 26, 2016 125.89 126.98 125.38 126.14 3,424,400 +0.87(+0.69%)
Oct 25, 2016 126.02 126.36 125.19 125.27 3,043,306 -0.69(-0.54%)
Oct 24, 2016 126.43 126.70 125.54 125.95 3,680,656 +0.20(+0.16%)
Oct 21, 2016 127.49 127.91 125.63 125.76 4,463,220 -2.37(-1.85%)
Oct 20, 2016 127.73 129.60 127.73 128.13 3,683,775 +0.33(+0.26%)
Oct 19, 2016 129.65 129.80 127.75 127.80 3,154,555 -1.36(-1.06%)
Oct 18, 2016 129.91 130.00 129.12 129.16 2,523,214 +0.14(+0.11%)
Oct 17, 2016 128.68 129.68 127.86 129.02 2,960,072 +0.57(+0.45%)
Oct 14, 2016 130.94 131.10 128.40 128.45 3,551,274 -1.90(-1.45%)
Oct 13, 2016 129.20 130.98 128.93 130.34 3,064,024 +0.33(+0.25%)
Oct 12, 2016 130.37 131.37 129.80 130.02 2,837,340 -0.35(-0.27%)
Oct 11, 2016 133.14 133.14 129.72 130.37 3,481,227 -3.17(-2.37%)
Oct 10, 2016 133.44 133.75 133.02 133.53 2,052,267 +0.64(+0.48%)
Oct 07, 2016 133.24 133.41 131.94 132.89 2,117,330 +0.48(+0.36%)
Oct 06, 2016 131.96 133.12 131.53 132.41 2,399,982 -0.27(-0.20%)
Oct 05, 2016 132.93 133.59 132.43 132.68 2,461,926 -0.25(-0.19%)
Oct 04, 2016 132.76 133.83 132.60 132.93 3,526,234 +0.17(+0.13%)
Oct 03, 2016 131.74 132.95 130.46 132.76 3,159,577 +0.42(+0.32%)
Sep 30, 2016 132.00 133.06 131.12 132.34 5,022,570 +1.08(+0.82%)
Sep 29, 2016 135.18 135.18 131.17 131.26 4,782,935 -3.38(-2.51%)
Sep 28, 2016 136.63 136.63 134.12 134.64 4,137,061 -1.52(-1.12%)
Sep 27, 2016 135.06 136.44 134.48 136.17 6,028,085 -1.51(-1.09%)
Sep 26, 2016 138.22 138.40 137.12 137.67 2,266,868 -1.01(-0.73%)
Sep 23, 2016 139.85 140.31 138.53 138.68 2,821,711 -0.65(-0.47%)
Sep 22, 2016 138.52 139.42 137.85 139.33 2,947,334 +1.40(+1.02%)
Sep 21, 2016 138.24 138.24 136.15 137.93 3,171,801 +0.37(+0.27%)
Sep 20, 2016 137.21 138.25 136.82 137.55 3,286,858 +1.59(+1.17%)
Sep 19, 2016 137.45 137.65 135.81 135.97 2,806,414 -1.25(-0.91%)
Sep 16, 2016 136.93 137.56 135.71 137.22 5,077,483 +0.25(+0.19%)
Sep 15, 2016 134.90 137.56 134.45 136.97 3,694,836 +1.98(+1.47%)
Sep 14, 2016 134.59 136.28 134.48 134.98 3,540,116 +0.67(+0.50%)
Sep 13, 2016 135.86 136.06 133.13 134.32 3,985,788 -2.17(-1.59%)
Sep 12, 2016 131.76 136.92 131.64 136.49 5,610,095 +4.36(+3.30%)
Sep 09, 2016 134.63 134.68 132.12 132.14 3,946,970 -3.51(-2.58%)
Sep 08, 2016 134.93 135.95 134.66 135.64 3,291,252 +0.27(+0.20%)
Sep 07, 2016 134.70 136.01 134.24 135.37 2,538,139 -0.17(-0.12%)
Sep 06, 2016 134.75 136.28 134.39 135.54 2,419,685 +0.85(+0.63%)
Sep 02, 2016 135.31 134.69 134.69 134.69 2,626,522 -0.29(-0.21%)
Sep 01, 2016 135.31 135.32 133.78 134.98 2,364,779 +0.06(+0.04%)
Aug 31, 2016 135.45 135.97 134.73 134.92 3,701,232 -0.56(-0.41%)
Aug 30, 2016 135.79 136.41 134.97 135.48 2,273,496 -0.59(-0.44%)
Aug 29, 2016 136.75 136.86 135.76 136.07 3,166,530 -0.37(-0.27%)
Aug 26, 2016 135.51 137.25 134.69 136.44 3,687,177 +1.38(+1.02%)
Aug 25, 2016 134.81 136.03 133.89 135.06 3,307,211 -0.48(-0.36%)
Aug 24, 2016 138.05 138.74 135.09 135.54 3,850,275 -2.82(-2.04%)
Aug 23, 2016 138.40 139.62 137.78 138.36 2,995,376 +0.04(+0.03%)
Aug 22, 2016 137.84 138.98 137.43 138.32 3,281,504 +0.58(+0.42%)
Aug 19, 2016 138.12 138.81 136.67 137.75 3,398,637 -0.90(-0.65%)
Aug 18, 2016 138.39 140.14 137.70 138.64 4,313,974 +0.35(+0.25%)
Aug 17, 2016 136.47 138.44 136.21 138.29 3,253,143 +1.71(+1.25%)
Aug 16, 2016 138.47 138.77 136.51 136.59 3,305,800 -1.92(-1.39%)
Aug 15, 2016 136.05 138.62 136.05 138.51 3,509,509 +2.03(+1.49%)
Aug 12, 2016 135.07 136.58 134.63 136.47 2,362,084 +0.47(+0.34%)
Aug 11, 2016 135.86 136.28 134.92 136.01 2,716,572 +0.95(+0.70%)
Aug 10, 2016 135.58 135.83 134.65 135.06 3,139,597 -0.67(-0.49%)
Aug 09, 2016 136.19 136.70 135.41 135.73 2,655,005 -0.20(-0.15%)
Aug 08, 2016 136.70 137.37 135.54 135.94 3,431,268 -1.04(-0.76%)
Aug 05, 2016 136.74 137.66 136.07 136.98 2,825,692 +0.78(+0.57%)
Aug 04, 2016 136.70 136.99 135.70 136.20 2,690,426 -0.60(-0.44%)
Aug 03, 2016 137.04 137.56 135.89 136.80 4,959,253 -0.57(-0.41%)
Aug 02, 2016 138.08 139.22 136.59 137.37 8,353,337 -0.01(-0.01%)
Aug 01, 2016 136.39 138.02 135.89 137.37 4,528,388 +1.68(+1.24%)
Jul 29, 2016 135.33 135.88 134.51 135.69 3,957,482 +0.59(+0.44%)
Jul 28, 2016 133.25 135.51 131.34 135.10 6,582,919 +0.47(+0.35%)
Jul 27, 2016 132.08 134.95 132.07 134.63 5,323,096 +2.37(+1.80%)
Jul 26, 2016 130.85 132.56 130.75 132.25 3,655,636 +0.88(+0.67%)
Jul 25, 2016 130.70 131.69 129.42 131.38 3,428,946 +0.70(+0.54%)
Jul 22, 2016 129.98 131.20 129.36 130.68 3,169,899 +1.17(+0.90%)
Jul 21, 2016 128.88 129.56 128.34 129.51 2,499,753 +0.74(+0.58%)
Jul 20, 2016 128.14 129.08 127.64 128.77 2,740,203 +0.60(+0.47%)
Jul 19, 2016 128.73 129.92 127.73 128.17 2,851,689 -0.35(-0.27%)
Jul 18, 2016 129.22 129.36 128.41 128.52 2,301,718 -0.28(-0.21%)
Jul 15, 2016 128.93 129.81 127.44 128.79 4,031,139 +0.43(+0.33%)
Jul 14, 2016 127.78 128.56 126.79 128.37 3,099,401 +1.75(+1.38%)
Jul 13, 2016 128.29 128.30 126.45 126.61 3,412,612 -1.14(-0.89%)
Jul 12, 2016 126.69 128.00 126.61 127.75 3,051,285 +1.40(+1.11%)
Jul 11, 2016 127.28 128.03 126.20 126.35 3,124,543 -0.73(-0.57%)
Jul 08, 2016 124.33 127.08 123.52 127.07 4,743,390 +3.56(+2.88%)
Jul 07, 2016 122.94 123.65 122.46 123.52 3,089,598 +1.83(+1.50%)
Jul 05, 2016 121.70 122.21 120.98 121.69 2,978,110 -0.01(-0.01%)
Jul 01, 2016 120.23 121.69 121.69 121.69 3,496,653 +1.68(+1.40%)
Jun 30, 2016 118.97 120.23 118.18 120.01 4,412,763 +1.62(+1.37%)
Jun 29, 2016 117.61 118.91 117.24 118.40 4,780,749 +1.33(+1.13%)
Jun 28, 2016 115.08 117.07 114.85 117.07 5,512,296 +3.03(+2.66%)
Jun 27, 2016 115.29 116.01 113.44 114.04 5,335,830 -1.47(-1.28%)
Jun 24, 2016 116.11 117.77 115.19 115.52 6,236,501 -4.59(-3.82%)
Jun 23, 2016 119.27 120.21 118.81 120.11 3,803,719 +1.94(+1.64%)
Jun 22, 2016 117.59 120.04 117.53 118.17 5,667,128 +0.31(+0.26%)
Jun 21, 2016 119.22 119.48 117.13 117.86 3,324,409 -0.97(-0.82%)
Jun 20, 2016 119.73 120.44 118.61 118.83 4,120,821 +0.81(+0.69%)
Jun 17, 2016 120.38 120.49 117.96 118.02 5,936,154 -2.11(-1.76%)
Jun 16, 2016 119.64 120.61 118.87 120.13 2,944,268 +0.32(+0.26%)
Jun 15, 2016 120.79 121.54 119.75 119.82 3,098,038 -0.86(-0.71%)
Jun 14, 2016 120.48 121.06 119.61 120.68 2,681,651 -0.07(-0.06%)
Jun 13, 2016 122.31 123.14 120.68 120.75 2,967,036 -1.34(-1.10%)
Jun 10, 2016 122.47 123.30 121.19 122.09 3,329,247 -1.58(-1.28%)
Jun 09, 2016 124.44 125.40 123.05 123.67 3,021,128 -0.96(-0.77%)
Jun 08, 2016 125.01 125.37 124.27 124.63 3,139,006 -0.70(-0.56%)
Jun 07, 2016 125.52 125.92 124.85 125.33 2,404,530 -1.03(-0.81%)
Jun 06, 2016 125.87 126.80 125.33 126.36 2,405,777 +0.79(+0.63%)
Jun 03, 2016 126.09 126.20 123.70 125.57 2,724,884 -0.54(-0.43%)
Jun 02, 2016 124.81 126.10 124.59 126.10 3,026,126 +1.44(+1.15%)
Jun 01, 2016 124.32 125.29 123.63 124.67 2,176,971 +0.08(+0.06%)
May 31, 2016 124.17 124.97 123.72 124.59 4,062,445 +0.95(+0.77%)
May 27, 2016 123.21 123.63 123.63 123.63 1,729,246 +0.94(+0.77%)
May 26, 2016 122.20 123.27 121.91 122.69 2,292,942 -0.02(-0.01%)
May 25, 2016 121.11 122.92 120.80 122.71 3,871,015 +2.25(+1.87%)
May 24, 2016 118.88 120.64 118.62 120.46 3,272,106 +2.70(+2.29%)
May 23, 2016 118.35 118.91 117.65 117.77 1,956,474 -0.69(-0.59%)
May 20, 2016 117.47 119.67 117.25 118.46 3,899,818 +1.19(+1.02%)
May 19, 2016 117.88 118.50 116.05 117.27 3,832,515 -1.70(-1.43%)
May 18, 2016 118.25 119.44 117.69 118.97 4,100,580 +0.57(+0.48%)
May 17, 2016 120.25 120.61 117.88 118.40 5,687,686 -2.49(-2.06%)
May 16, 2016 120.17 121.36 119.66 120.90 3,061,544 +0.73(+0.60%)
May 13, 2016 119.28 121.54 119.28 120.17 3,107,527 +0.36(+0.30%)
May 12, 2016 121.21 121.46 119.09 119.82 3,804,948 -1.00(-0.83%)
May 11, 2016 123.60 124.01 120.75 120.82 3,498,913 -2.40(-1.95%)
May 10, 2016 122.21 123.42 121.42 123.22 3,298,650 +1.43(+1.18%)
May 09, 2016 120.44 122.31 119.91 121.78 3,815,736 +1.74(+1.45%)
May 06, 2016 120.28 121.03 118.61 120.04 3,834,523 -0.83(-0.69%)
May 05, 2016 120.78 122.41 120.18 120.87 2,967,052 +0.05(+0.05%)
May 04, 2016 121.68 122.14 120.31 120.82 3,890,168 -1.70(-1.39%)
May 03, 2016 124.10 124.17 122.25 122.52 3,653,449 -2.07(-1.66%)
May 02, 2016 124.30 124.92 123.19 124.59 3,105,256 +0.54(+0.44%)
Apr 29, 2016 124.90 126.88 122.54 124.05 6,873,920 -1.77(-1.41%)
Apr 28, 2016 125.55 128.26 124.88 125.82 4,278,449 -0.34(-0.27%)
Apr 27, 2016 127.51 127.65 125.77 126.16 3,482,974 -1.45(-1.14%)
Apr 26, 2016 128.04 128.44 126.97 127.61 2,751,911 -0.48(-0.37%)
Apr 25, 2016 127.85 128.31 127.14 128.09 2,037,091 +0.21(+0.16%)
Apr 22, 2016 128.92 129.06 127.09 127.88 3,518,494 -0.91(-0.71%)
Apr 21, 2016 127.29 128.94 126.97 128.79 2,996,836 +1.25(+0.98%)
Apr 20, 2016 127.75 128.39 126.79 127.54 3,030,015 +0.52(+0.41%)
Apr 19, 2016 126.01 127.34 125.65 127.03 3,436,578 +0.31(+0.25%)
Apr 18, 2016 124.98 127.03 124.91 126.71 2,655,682 +1.23(+0.98%)
Apr 15, 2016 125.50 125.69 124.17 125.48 3,604,155 +0.01(+0.01%)
Apr 14, 2016 125.23 125.98 124.89 125.47 3,071,397 +0.05(+0.04%)
Apr 13, 2016 124.61 126.08 123.99 125.43 4,926,538 +1.14(+0.92%)
Apr 12, 2016 122.36 124.75 122.33 124.28 3,526,475 +1.73(+1.41%)
Apr 11, 2016 122.56 123.62 121.68 122.55 3,487,234 -0.05(-0.04%)
Apr 08, 2016 124.00 124.60 121.79 122.61 3,218,557 -0.72(-0.58%)
Apr 07, 2016 124.64 125.36 122.69 123.33 4,292,716 -1.79(-1.43%)
Apr 06, 2016 120.87 125.26 120.30 125.11 5,189,993 +5.26(+4.39%)
Apr 05, 2016 120.43 121.59 119.60 119.86 3,323,999 -1.34(-1.11%)
Apr 04, 2016 120.68 122.21 120.44 121.19 2,952,547 +0.39(+0.32%)
Apr 01, 2016 117.56 121.02 116.84 120.80 5,069,027 +3.31(+2.82%)
Mar 31, 2016 117.02 118.30 116.86 117.49 3,572,628 +0.35(+0.30%)
Mar 30, 2016 117.24 118.23 116.21 117.14 2,966,357 -0.01(-0.01%)
Mar 29, 2016 116.34 117.30 115.04 117.14 3,491,066 +0.88(+0.76%)
Mar 28, 2016 117.01 117.83 115.44 116.27 2,693,836 -0.68(-0.58%)
Mar 24, 2016 116.57 116.95 116.95 116.95 3,861,290 +0.38(+0.32%)
Mar 23, 2016 117.79 119.04 116.13 116.57 3,965,618 -1.46(-1.23%)
Mar 22, 2016 115.23 118.32 115.06 118.03 5,377,219 +2.83(+2.45%)
Mar 21, 2016 113.86 115.94 113.64 115.20 4,055,020 +1.18(+1.03%)
Mar 18, 2016 113.60 114.72 111.67 114.03 8,680,907 +1.08(+0.96%)
Mar 17, 2016 112.62 114.25 111.15 112.94 6,252,597 +0.12(+0.10%)
Mar 16, 2016 112.06 115.19 111.22 112.83 7,790,153 +0.60(+0.54%)
Mar 15, 2016 113.50 113.86 111.90 112.22 3,872,024 -1.11(-0.98%)
Mar 14, 2016 112.73 113.87 112.21 113.33 3,845,918 +0.04(+0.03%)
Mar 11, 2016 112.02 113.62 111.41 113.29 6,204,134 +2.77(+2.51%)
Mar 10, 2016 111.32 112.43 108.94 110.52 5,835,763 +0.10(+0.09%)
Mar 09, 2016 112.84 112.91 109.64 110.41 7,752,077 -2.92(-2.58%)
Mar 08, 2016 115.11 115.19 113.09 113.34 3,909,967 -2.10(-1.82%)
Mar 07, 2016 113.61 115.87 113.44 115.44 4,190,578 +1.04(+0.91%)
Mar 04, 2016 115.22 115.43 113.27 114.39 4,429,922 +0.11(+0.10%)
Mar 03, 2016 115.36 115.42 113.88 114.28 3,814,924 -1.29(-1.12%)
Mar 02, 2016 115.98 116.47 114.57 115.58 4,709,282 -0.70(-0.61%)
Mar 01, 2016 113.08 116.33 111.49 116.28 5,713,947 +4.79(+4.29%)
Feb 29, 2016 115.16 115.72 111.45 111.49 6,627,353 -4.17(-3.60%)
Feb 26, 2016 116.38 117.15 115.15 115.66 4,353,488 +0.67(+0.58%)
Feb 25, 2016 115.47 116.28 113.83 115.00 4,398,080 -0.28(-0.24%)
Feb 24, 2016 114.02 115.40 112.77 115.28 4,231,360 -0.12(-0.10%)
Feb 23, 2016 116.09 117.32 115.08 115.40 4,230,013 -1.02(-0.88%)
Feb 22, 2016 116.54 117.36 115.15 116.42 5,874,385 -1.22(-1.04%)
Feb 19, 2016 116.74 118.92 116.23 117.64 3,569,039 +0.64(+0.55%)
Feb 18, 2016 118.16 119.39 116.82 117.00 3,690,514 -1.39(-1.17%)
Feb 17, 2016 116.21 118.73 115.51 118.38 4,863,135 +3.07(+2.66%)
Feb 16, 2016 115.11 116.02 114.16 115.31 4,301,985 +1.90(+1.68%)
Feb 12, 2016 112.16 113.41 113.41 113.41 4,106,560 +2.56(+2.30%)
Feb 11, 2016 110.30 112.44 109.74 110.85 5,581,847 -1.84(-1.63%)
Feb 10, 2016 113.00 114.50 112.03 112.69 5,490,991 +1.28(+1.15%)
Feb 09, 2016 109.74 112.68 109.59 111.41 5,411,256 +0.12(+0.11%)
Feb 08, 2016 111.67 112.50 109.10 111.28 5,945,836 -1.59(-1.41%)
Feb 05, 2016 115.90 116.25 111.82 112.87 8,290,695 -3.79(-3.25%)
Feb 04, 2016 117.12 118.26 115.80 116.66 4,735,374 -0.61(-0.52%)
Feb 03, 2016 117.12 117.65 114.45 117.27 5,821,579 +0.45(+0.39%)
Feb 02, 2016 117.11 117.89 115.55 116.82 4,984,779 -2.05(-1.73%)
Feb 01, 2016 117.75 119.54 116.22 118.87 5,912,733 +0.02(+0.01%)
Jan 29, 2016 116.27 119.07 113.03 118.86 9,219,051 +3.41(+2.95%)
Jan 28, 2016 117.59 118.06 113.17 115.45 5,449,430 -1.65(-1.41%)
Jan 27, 2016 120.54 120.54 115.85 117.10 4,821,399 -2.58(-2.15%)
Jan 26, 2016 118.89 120.80 117.58 119.67 4,684,439 +0.27(+0.23%)
Jan 25, 2016 121.54 122.96 119.07 119.40 6,123,087 -2.06(-1.70%)
Jan 22, 2016 121.75 122.15 120.03 121.46 5,881,794 +2.57(+2.16%)
Jan 21, 2016 120.43 120.64 116.92 118.89 6,005,804 -1.74(-1.45%)
Jan 20, 2016 115.95 122.06 115.21 120.64 9,427,311 +2.89(+2.46%)
Jan 19, 2016 119.42 120.33 115.35 117.74 5,623,847 +0.00(+0.00%)
Jan 15, 2016 114.93 117.74 117.74 117.74 7,983,679 -1.45(-1.21%)
Jan 14, 2016 113.64 120.86 112.50 119.19 7,258,906 +5.99(+5.29%)
Jan 13, 2016 117.62 118.93 113.06 113.20 5,116,814 -4.15(-3.53%)
Jan 12, 2016 115.51 117.69 114.33 117.35 5,666,922 +2.41(+2.10%)
Jan 11, 2016 117.77 117.97 112.19 114.93 6,100,426 -2.35(-2.00%)
Jan 08, 2016 119.16 120.51 117.09 117.28 5,370,717 -1.77(-1.49%)
Jan 07, 2016 119.11 121.69 118.98 119.05 5,347,862 -2.91(-2.39%)
Jan 06, 2016 120.63 122.90 120.55 121.96 4,917,546 -1.13(-0.92%)
Jan 05, 2016 123.74 124.68 122.37 123.09 3,438,070 -0.13(-0.11%)
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.