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

Bill Holdings Inc (NY: BILL )

59.28 -0.24 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 132.43 134.91 131.61 133.36 1,331,096 -0.62(-0.46%)
Oct 28, 2022 132.87 136.66 128.20 133.98 1,305,801 -0.48(-0.36%)
Oct 27, 2022 130.75 136.88 130.67 134.46 2,035,575 +5.50(+4.26%)
Oct 26, 2022 129.78 138.07 128.38 128.96 1,380,242 -4.84(-3.62%)
Oct 25, 2022 129.01 135.10 128.43 133.80 1,724,120 +7.30(+5.77%)
Oct 24, 2022 127.75 128.30 121.62 126.50 1,080,664 -1.88(-1.46%)
Oct 21, 2022 126.11 128.48 120.80 128.38 1,337,028 +1.01(+0.79%)
Oct 20, 2022 124.45 133.14 124.45 127.37 1,261,770 +1.03(+0.82%)
Oct 19, 2022 127.83 131.82 124.75 126.34 1,417,680 -5.45(-4.14%)
Oct 18, 2022 132.55 136.46 127.59 131.79 1,756,460 +6.61(+5.28%)
Oct 17, 2022 123.00 128.68 123.00 125.18 1,579,419 +6.81(+5.75%)
Oct 14, 2022 125.18 127.58 117.15 118.37 1,341,772 -4.16(-3.40%)
Oct 13, 2022 116.34 125.55 112.25 122.53 1,841,331 -0.83(-0.67%)
Oct 12, 2022 124.05 125.25 119.16 123.36 1,443,603 -0.86(-0.69%)
Oct 11, 2022 127.20 128.68 119.43 124.22 2,180,113 -4.79(-3.71%)
Oct 10, 2022 137.95 138.74 126.34 129.01 1,881,083 -9.53(-6.88%)
Oct 07, 2022 143.35 143.50 137.47 138.54 1,413,500 -9.78(-6.59%)
Oct 06, 2022 149.98 154.12 147.08 148.32 1,242,934 -2.19(-1.46%)
Oct 05, 2022 146.75 151.58 143.29 150.51 1,230,693 +0.45(+0.30%)
Oct 04, 2022 143.80 152.26 143.09 150.06 3,349,893 +11.88(+8.60%)
Oct 03, 2022 133.60 139.69 132.23 138.18 1,755,765 +5.81(+4.39%)
Sep 30, 2022 132.48 139.25 131.25 132.37 1,659,936 -2.85(-2.11%)
Sep 29, 2022 129.14 140.27 126.06 135.22 4,896,752 +1.54(+1.15%)
Sep 28, 2022 129.00 135.81 128.13 133.68 2,125,694 +4.95(+3.85%)
Sep 27, 2022 128.70 131.39 125.85 128.73 1,459,654 +4.42(+3.56%)
Sep 26, 2022 125.38 130.23 124.29 124.31 1,542,143 -1.43(-1.14%)
Sep 23, 2022 127.37 129.53 122.39 125.74 2,317,074 -4.40(-3.38%)
Sep 22, 2022 137.46 139.05 129.01 130.14 1,859,417 -8.38(-6.05%)
Sep 21, 2022 143.43 146.99 137.76 138.52 1,629,958 -3.54(-2.49%)
Sep 20, 2022 142.26 144.58 140.52 142.06 1,432,955 -1.97(-1.37%)
Sep 19, 2022 146.13 148.60 143.45 144.03 2,469,558 -5.13(-3.44%)
Sep 16, 2022 155.42 155.89 148.41 149.16 2,382,302 -9.68(-6.09%)
Sep 15, 2022 160.06 168.67 157.99 158.84 1,679,457 -4.28(-2.62%)
Sep 14, 2022 163.35 163.80 158.75 163.12 1,358,366 +0.78(+0.48%)
Sep 13, 2022 160.00 164.85 158.85 162.34 1,824,364 -10.01(-5.81%)
Sep 12, 2022 172.71 175.54 167.56 172.35 3,072,630 +4.96(+2.96%)
Sep 09, 2022 163.46 169.10 163.40 167.39 1,337,827 +5.94(+3.68%)
Sep 08, 2022 153.75 161.81 153.27 161.45 1,319,462 +5.07(+3.24%)
Sep 07, 2022 148.00 156.98 147.53 156.38 1,396,511 +7.47(+5.02%)
Sep 06, 2022 149.83 151.06 143.45 148.91 1,629,349 -0.73(-0.49%)
Sep 02, 2022 153.24 155.65 146.47 149.64 1,977,572 -0.23(-0.15%)
Sep 01, 2022 158.25 159.21 148.31 149.87 3,487,535 -12.01(-7.42%)
Aug 31, 2022 167.53 171.99 160.58 161.88 1,802,995 -4.40(-2.65%)
Aug 30, 2022 165.75 169.72 161.18 166.28 1,261,469 +3.59(+2.21%)
Aug 29, 2022 165.00 169.17 162.22 162.69 1,580,597 -4.97(-2.96%)
Aug 26, 2022 179.00 179.85 165.77 167.66 1,613,546 -9.65(-5.44%)
Aug 25, 2022 174.66 177.75 170.63 177.31 1,539,677 +5.18(+3.01%)
Aug 24, 2022 163.24 173.99 163.01 172.13 2,202,297 +8.23(+5.02%)
Aug 23, 2022 165.06 173.30 162.17 163.90 2,126,648 +0.99(+0.61%)
Aug 22, 2022 169.98 170.00 160.69 162.91 3,812,014 -11.38(-6.53%)
Aug 19, 2022 174.40 177.71 165.66 174.29 9,864,092 +24.89(+16.66%)
Aug 18, 2022 151.01 151.28 145.58 149.40 3,995,627 -1.98(-1.31%)
Aug 17, 2022 150.00 152.57 147.83 151.38 2,286,620 -3.26(-2.11%)
Aug 16, 2022 157.11 157.54 149.59 154.64 2,013,589 -4.83(-3.03%)
Aug 15, 2022 155.88 160.90 154.08 159.47 1,560,721 +1.83(+1.16%)
Aug 12, 2022 154.52 158.50 151.13 157.64 1,484,393 +7.07(+4.70%)
Aug 11, 2022 164.78 167.62 148.78 150.57 2,855,183 -11.94(-7.35%)
Aug 10, 2022 153.98 162.72 152.68 162.51 2,017,602 +17.59(+12.14%)
Aug 09, 2022 145.32 147.50 141.06 144.92 1,359,268 -3.01(-2.03%)
Aug 08, 2022 143.81 154.78 143.81 147.93 1,432,696 +5.47(+3.84%)
Aug 05, 2022 136.00 144.87 134.37 142.46 1,472,934 +1.02(+0.72%)
Aug 04, 2022 140.81 143.08 136.43 141.44 1,096,486 -1.97(-1.37%)
Aug 03, 2022 137.59 143.66 135.91 143.41 1,340,033 +7.06(+5.18%)
Aug 02, 2022 131.55 139.74 131.03 136.35 1,491,671 +1.68(+1.25%)
Aug 01, 2022 134.76 139.31 129.48 134.67 1,080,213 -0.41(-0.30%)
Jul 29, 2022 132.58 136.80 129.43 135.08 1,201,956 +2.68(+2.02%)
Jul 28, 2022 128.01 132.50 123.13 132.40 900,033 +3.55(+2.76%)
Jul 27, 2022 125.37 130.05 122.25 128.85 1,029,757 +8.65(+7.20%)
Jul 26, 2022 122.50 122.66 118.17 120.20 1,403,690 -5.55(-4.41%)
Jul 25, 2022 129.06 129.60 123.40 125.75 1,077,332 -3.82(-2.95%)
Jul 22, 2022 137.06 140.29 127.00 129.57 1,246,191 -8.31(-6.03%)
Jul 21, 2022 137.70 141.75 135.26 137.88 1,100,666 -0.87(-0.63%)
Jul 20, 2022 127.48 139.93 127.34 138.75 1,790,007 +12.43(+9.84%)
Jul 19, 2022 127.47 128.49 121.75 126.32 1,172,415 +1.16(+0.93%)
Jul 18, 2022 124.12 129.16 123.76 125.16 977,592 +2.94(+2.41%)
Jul 15, 2022 119.38 123.09 116.55 122.22 963,325 +5.02(+4.28%)
Jul 14, 2022 121.02 121.02 113.93 117.20 1,149,679 -5.21(-4.26%)
Jul 13, 2022 118.86 125.76 115.22 122.41 1,313,583 -0.02(-0.02%)
Jul 12, 2022 127.98 132.28 120.56 122.43 1,485,560 -3.69(-2.93%)
Jul 11, 2022 128.74 128.74 121.05 126.12 1,420,433 -3.77(-2.90%)
Jul 08, 2022 128.48 134.23 125.64 129.89 1,123,423 -1.89(-1.43%)
Jul 07, 2022 122.75 132.25 122.75 131.78 1,523,654 +8.39(+6.80%)
Jul 06, 2022 126.03 130.52 122.26 123.39 1,804,793 -3.06(-2.42%)
Jul 05, 2022 112.00 127.71 111.64 126.45 2,102,409 +12.76(+11.22%)
Jul 01, 2022 111.70 115.41 109.06 113.69 1,626,605 +3.75(+3.41%)
Jun 30, 2022 112.34 113.15 104.14 109.94 1,556,792 -4.61(-4.02%)
Jun 29, 2022 115.50 117.79 111.26 114.55 1,255,417 -0.99(-0.86%)
Jun 28, 2022 125.13 126.89 113.44 115.54 1,161,207 -9.28(-7.43%)
Jun 27, 2022 129.15 130.42 122.78 124.82 1,417,137 -5.66(-4.34%)
Jun 24, 2022 126.22 131.74 124.55 130.48 3,906,642 +5.92(+4.75%)
Jun 23, 2022 114.02 124.95 111.72 124.56 2,944,255 +11.67(+10.34%)
Jun 22, 2022 109.73 119.80 109.63 112.89 1,762,486 +0.08(+0.07%)
Jun 21, 2022 111.25 117.54 111.25 112.81 1,245,179 +3.34(+3.05%)
Jun 17, 2022 104.45 112.45 104.45 109.47 2,060,412 +4.60(+4.39%)
Jun 16, 2022 111.00 113.23 103.12 104.87 1,576,345 -8.44(-7.45%)
Jun 15, 2022 108.55 115.94 107.25 113.31 1,241,657 +7.34(+6.93%)
Jun 14, 2022 105.00 109.12 103.73 105.97 1,627,849 +0.17(+0.16%)
Jun 13, 2022 108.56 112.26 102.08 105.80 2,249,211 -12.05(-10.22%)
Jun 10, 2022 124.63 124.71 114.35 117.85 1,925,636 -10.19(-7.96%)
Jun 09, 2022 131.94 136.29 127.26 128.04 1,364,308 -6.98(-5.17%)
Jun 08, 2022 134.17 139.82 132.60 135.02 1,808,459 -1.20(-0.88%)
Jun 07, 2022 126.70 136.37 125.52 136.22 1,868,879 +7.07(+5.47%)
Jun 06, 2022 130.00 132.47 124.76 129.15 2,519,395 +1.76(+1.38%)
Jun 03, 2022 123.99 130.51 121.56 127.39 2,126,209 +0.23(+0.18%)
Jun 02, 2022 116.47 128.95 116.36 127.16 2,331,923 +11.49(+9.93%)
Jun 01, 2022 119.79 123.47 113.26 115.67 1,337,266 -2.57(-2.17%)
May 31, 2022 124.84 128.00 116.08 118.24 2,851,683 -7.06(-5.63%)
May 27, 2022 117.84 125.39 117.84 125.30 2,391,523 +9.10(+7.83%)
May 26, 2022 108.33 117.68 107.79 116.20 1,559,540 +4.46(+3.99%)
May 25, 2022 104.50 113.31 103.01 111.74 1,916,915 +7.42(+7.11%)
May 24, 2022 111.22 111.22 100.08 104.32 2,508,546 -10.34(-9.02%)
May 23, 2022 115.31 121.78 110.52 114.66 2,901,380 -3.97(-3.35%)
May 20, 2022 119.36 121.58 109.83 118.63 3,846,481 +4.21(+3.68%)
May 19, 2022 103.33 121.50 101.78 114.42 4,896,007 +12.79(+12.58%)
May 18, 2022 106.69 111.08 100.44 101.63 2,070,273 -6.74(-6.22%)
May 17, 2022 113.86 117.14 105.19 108.37 4,027,048 -1.03(-0.94%)
May 16, 2022 116.25 120.35 108.20 109.40 1,997,816 -9.14(-7.71%)
May 13, 2022 104.66 120.09 104.50 118.54 4,909,674 +18.55(+18.55%)
May 12, 2022 95.09 104.82 89.87 99.99 4,009,114 +2.54(+2.61%)
May 11, 2022 105.96 113.10 96.29 97.45 3,602,408 -9.79(-9.13%)
May 10, 2022 111.25 117.48 97.59 107.24 5,053,629 -0.67(-0.62%)
May 09, 2022 118.73 118.73 105.71 107.91 6,327,201 -13.09(-10.82%)
May 06, 2022 125.16 134.99 109.09 121.00 9,613,658 -31.24(-20.52%)
May 05, 2022 170.23 173.76 145.72 152.24 6,308,137 -23.21(-13.23%)
May 04, 2022 170.05 176.62 150.97 175.45 4,353,947 +7.27(+4.32%)
May 03, 2022 173.78 176.76 162.27 168.18 2,519,792 -7.57(-4.31%)
May 02, 2022 168.00 178.94 165.60 175.75 2,267,699 +5.04(+2.95%)
Apr 29, 2022 180.61 189.97 169.94 170.71 1,881,302 -11.99(-6.56%)
Apr 28, 2022 175.97 186.36 170.91 182.70 1,474,323 +9.88(+5.72%)
Apr 27, 2022 174.19 181.34 169.73 172.82 1,415,034 -1.21(-0.70%)
Apr 26, 2022 181.59 183.31 172.24 174.03 1,306,754 -8.87(-4.85%)
Apr 25, 2022 173.98 184.74 171.16 182.90 1,503,789 +10.37(+6.01%)
Apr 22, 2022 178.99 186.00 171.58 172.53 1,342,228 -5.75(-3.23%)
Apr 21, 2022 199.52 205.92 177.56 178.28 2,083,774 -17.38(-8.88%)
Apr 20, 2022 207.94 209.13 192.21 195.66 1,511,479 -11.16(-5.40%)
Apr 19, 2022 194.78 209.74 193.64 206.82 1,744,154 +14.60(+7.60%)
Apr 18, 2022 194.09 194.87 186.19 192.22 1,239,444 -3.79(-1.93%)
Apr 14, 2022 208.30 208.98 195.89 196.01 1,136,413 -13.56(-6.47%)
Apr 13, 2022 198.27 210.99 198.19 209.57 952,302 +9.03(+4.50%)
Apr 12, 2022 207.37 217.91 198.78 200.54 1,373,234 -1.78(-0.88%)
Apr 11, 2022 196.96 205.85 192.86 202.32 1,210,513 +2.00(+1.00%)
Apr 08, 2022 202.81 207.41 199.72 200.32 1,045,389 -5.34(-2.60%)
Apr 07, 2022 211.31 218.00 199.72 205.66 1,833,531 -7.20(-3.38%)
Apr 06, 2022 219.04 222.61 205.68 212.86 1,783,526 -12.41(-5.51%)
Apr 05, 2022 243.99 243.99 221.87 225.27 1,536,064 -17.88(-7.35%)
Apr 04, 2022 232.18 244.89 232.03 243.15 1,199,297 +10.65(+4.58%)
Apr 01, 2022 223.12 238.71 220.59 232.50 1,356,458 +5.71(+2.52%)
Mar 31, 2022 233.56 238.00 226.74 226.79 1,196,449 -5.36(-2.31%)
Mar 30, 2022 238.27 241.68 230.29 232.15 1,211,489 -8.92(-3.70%)
Mar 29, 2022 235.11 243.95 230.01 241.07 1,231,160 +9.30(+4.01%)
Mar 28, 2022 220.89 232.19 218.21 231.77 1,292,873 +12.20(+5.56%)
Mar 25, 2022 237.64 238.00 212.99 219.57 1,650,902 -16.87(-7.14%)
Mar 24, 2022 233.81 238.60 225.69 236.44 1,366,865 +2.62(+1.12%)
Mar 23, 2022 226.46 239.37 218.80 233.82 1,480,648 +4.43(+1.93%)
Mar 22, 2022 221.57 237.75 219.18 229.39 1,700,575 +7.46(+3.36%)
Mar 21, 2022 219.22 228.78 213.51 221.93 1,751,646 -2.90(-1.29%)
Mar 18, 2022 206.11 227.76 205.31 224.83 3,220,322 +15.10(+7.20%)
Mar 17, 2022 192.45 210.68 191.39 209.73 1,650,368 +11.45(+5.77%)
Mar 16, 2022 180.56 200.70 180.10 198.28 3,005,071 +22.86(+13.03%)
Mar 15, 2022 173.53 177.92 166.08 175.42 2,467,950 +3.02(+1.75%)
Mar 14, 2022 183.29 187.00 167.04 172.40 2,348,436 -15.11(-8.06%)
Mar 11, 2022 206.00 208.00 187.26 187.51 1,478,860 -17.37(-8.48%)
Mar 10, 2022 193.99 206.50 204.88 1,935,991 +4.36(+2.17%)
Mar 09, 2022 192.58 203.48 191.39 200.52 1,920,858 +16.33(+8.87%)
Mar 08, 2022 182.76 194.50 176.83 184.19 2,642,120 -1.47(-0.79%)
Mar 07, 2022 209.41 212.98 184.71 185.66 2,513,465 -19.60(-9.55%)
Mar 04, 2022 222.11 222.49 199.44 205.26 2,052,141 -13.32(-6.09%)
Mar 03, 2022 233.88 234.77 214.28 218.58 2,368,132 -15.83(-6.75%)
Mar 02, 2022 233.86 235.79 221.70 234.41 1,450,856 +4.20(+1.82%)
Mar 01, 2022 238.06 247.58 228.02 230.21 1,656,425 -7.67(-3.22%)
Feb 28, 2022 234.88 243.80 229.05 237.88 2,099,162 +8.52(+3.71%)
Feb 25, 2022 226.01 234.52 225.06 229.36 1,611,768 +2.07(+0.91%)
Feb 24, 2022 198.75 228.83 194.00 227.29 2,189,936 +20.97(+10.16%)
Feb 23, 2022 219.45 224.05 205.04 206.32 2,101,713 -16.21(-7.28%)
Feb 22, 2022 221.66 231.52 220.00 222.53 1,307,434 -1.70(-0.76%)
Feb 18, 2022 224.23 0 -7.81(-3.37%)
Feb 17, 2022 254.07 254.99 226.10 232.04 2,752,852 -24.86(-9.68%)
Feb 16, 2022 249.15 257.81 243.42 256.90 1,800,491 +3.18(+1.25%)
Feb 15, 2022 243.47 255.50 240.19 253.72 2,263,808 +13.72(+5.72%)
Feb 14, 2022 235.51 250.47 232.23 240.00 1,842,379 +3.21(+1.36%)
Feb 11, 2022 250.01 260.75 234.75 236.79 3,366,418 -15.27(-6.06%)
Feb 10, 2022 246.92 262.17 241.97 252.06 3,179,417 +4.58(+1.85%)
Feb 09, 2022 236.95 247.94 231.31 247.48 2,827,800 +11.27(+4.77%)
Feb 08, 2022 229.30 237.11 224.39 236.21 1,908,481 +6.42(+2.79%)
Feb 07, 2022 230.00 243.94 226.58 229.79 3,199,250 -1.88(-0.81%)
Feb 04, 2022 202.14 241.69 201.24 231.67 9,635,948 +61.39(+36.05%)
Feb 03, 2022 176.75 168.60 170.28 3,549,332 -14.39(-7.79%)
Feb 02, 2022 192.81 199.16 185.08 184.67 4,353,485 -9.06(-4.68%)
Feb 01, 2022 193.52 197.57 184.61 193.73 3,946,016 +5.52(+2.93%)
Jan 31, 2022 170.96 189.50 188.21 3,906,014 +20.15(+11.99%)
Jan 28, 2022 158.51 168.12 151.00 168.06 2,503,955 +11.98(+7.68%)
Jan 27, 2022 165.22 172.20 154.24 156.08 2,743,058 -6.08(-3.75%)
Jan 26, 2022 165.14 173.51 160.09 162.16 4,572,718 +4.16(+2.63%)
Jan 25, 2022 161.10 165.83 154.71 158.00 2,011,318 -8.73(-5.24%)
Jan 24, 2022 152.00 167.22 144.58 166.73 3,368,953 +9.84(+6.27%)
Jan 21, 2022 168.14 172.44 154.96 156.89 2,186,693 -12.72(-7.50%)
Jan 20, 2022 171.46 183.00 168.88 169.61 2,634,159 +1.67(+0.99%)
Jan 19, 2022 172.71 177.67 167.77 167.94 2,161,610 -6.07(-3.49%)
Jan 18, 2022 176.03 182.61 171.05 174.01 2,125,317 -7.11(-3.93%)
Jan 14, 2022 181.12 0 -2.24(-1.22%)
Jan 13, 2022 205.01 205.25 183.07 183.36 2,751,688 -21.64(-10.56%)
Jan 12, 2022 212.32 220.00 203.12 205.00 2,026,222 -7.32(-3.45%)
Jan 11, 2022 205.00 215.12 201.29 212.32 2,455,580 +11.33(+5.64%)
Jan 10, 2022 193.88 202.16 177.12 200.99 3,538,747 -0.94(-0.47%)
Jan 07, 2022 202.80 214.63 197.33 201.93 1,408,960 -0.97(-0.48%)
Jan 06, 2022 201.00 210.70 194.22 202.90 1,968,877 +0.61(+0.30%)
Jan 05, 2022 211.03 220.95 201.02 202.29 2,302,064 -16.13(-7.38%)
Jan 04, 2022 235.09 235.09 200.57 218.42 4,034,312 -15.12(-6.47%)
Jan 03, 2022 250.16 252.11 232.23 233.54 1,427,510 -15.61(-6.27%)
Dec 31, 2021 250.24 255.28 248.57 249.15 606,269 -2.00(-0.80%)
Dec 30, 2021 247.99 256.80 246.37 251.15 818,421 +2.51(+1.01%)
Dec 29, 2021 245.00 249.97 238.29 248.64 640,044 +6.04(+2.49%)
Dec 28, 2021 255.27 255.85 242.00 242.60 830,550 -10.82(-4.27%)
Dec 27, 2021 255.46 260.91 252.48 253.42 680,427 +0.04(+0.02%)
Dec 23, 2021 257.41 259.22 252.94 253.38 748,445 -4.91(-1.90%)
Dec 22, 2021 256.64 262.65 250.52 258.29 951,384 +2.00(+0.78%)
Dec 21, 2021 246.59 260.50 240.06 256.29 2,059,700 +14.10(+5.82%)
Dec 20, 2021 232.93 245.39 229.85 242.19 1,900,752 -2.55(-1.04%)
Dec 17, 2021 228.66 247.49 224.02 244.74 2,941,150 +11.75(+5.04%)
Dec 16, 2021 250.65 255.58 225.20 232.99 2,254,426 -16.66(-6.67%)
Dec 15, 2021 241.82 251.62 233.39 249.65 2,331,777 +8.52(+3.53%)
Dec 14, 2021 243.97 247.89 233.50 241.13 1,875,935 -9.70(-3.87%)
Dec 13, 2021 253.51 265.48 250.47 250.83 1,278,104 -4.21(-1.65%)
Dec 10, 2021 258.01 268.91 250.21 255.04 1,563,739 +0.52(+0.20%)
Dec 09, 2021 263.78 269.31 250.91 254.52 1,600,203 -9.95(-3.76%)
Dec 08, 2021 254.76 269.48 248.11 264.47 1,684,262 +9.71(+3.81%)
Dec 07, 2021 243.30 258.72 242.41 254.76 2,743,567 +21.95(+9.43%)
Dec 06, 2021 234.32 242.27 224.19 232.81 2,584,038 -4.17(-1.76%)
Dec 03, 2021 250.00 252.88 220.93 236.98 2,905,301 -14.32(-5.70%)
Dec 02, 2021 248.78 254.96 238.07 251.30 2,945,577 -0.72(-0.29%)
Dec 01, 2021 286.86 287.87 250.95 252.02 2,354,160 -28.83(-10.27%)
Nov 30, 2021 301.49 307.10 275.75 280.85 5,799,257 -17.65(-5.91%)
Nov 29, 2021 304.10 306.72 291.61 298.50 1,765,808 -1.50(-0.50%)
Nov 26, 2021 295.00 308.20 295.00 300.00 1,157,187 +1.24(+0.42%)
Nov 24, 2021 291.05 300.85 289.37 298.76 2,024,120 +3.74(+1.27%)
Nov 23, 2021 297.29 308.80 282.51 295.02 2,107,117 -5.04(-1.68%)
Nov 22, 2021 321.62 322.00 290.31 300.06 1,965,460 -18.11(-5.69%)
Nov 19, 2021 317.87 329.67 314.12 318.17 1,749,500 +4.17(+1.33%)
Nov 18, 2021 325.00 315.53 312.43 314.00 1,651,386 -10.38(-3.20%)
Nov 17, 2021 340.57 345.55 320.27 324.38 1,720,402 -14.89(-4.39%)
Nov 16, 2021 323.64 340.37 321.33 339.27 1,311,907 +13.46(+4.13%)
Nov 15, 2021 335.00 336.77 320.89 325.81 1,309,828 -8.89(-2.66%)
Nov 12, 2021 332.99 339.59 325.72 334.70 1,023,140 +4.30(+1.30%)
Nov 11, 2021 332.59 337.51 325.59 330.40 1,042,286 +3.16(+0.97%)
Nov 10, 2021 337.71 327.24 1,267,222 -15.02(-4.39%)
Nov 09, 2021 345.83 348.00 333.28 342.26 1,142,424 +0.44(+0.13%)
Nov 08, 2021 336.82 348.50 330.21 341.82 1,322,001 +7.36(+2.20%)
Nov 05, 2021 338.50 343.50 315.30 334.46 3,461,182 +40.56(+13.80%)
Nov 04, 2021 291.43 302.92 284.39 293.90 2,089,310 +0.69(+0.24%)
Nov 03, 2021 300.00 300.00 286.61 293.21 1,213,574 -2.26(-0.76%)
Nov 02, 2021 301.48 301.48 293.90 295.47 893,396 -4.28(-1.43%)
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.