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 )

7.950 +0.050 (+0.63%)
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 (%)
Nov 30, 2022 10.34 10.42 10.02 10.41 808,504 +0.19(+1.86%)
Nov 29, 2022 10.15 10.29 10.08 10.22 923,217 +0.06(+0.59%)
Nov 28, 2022 10.16 10.30 10.10 10.16 572,176 -0.22(-2.12%)
Nov 25, 2022 10.24 10.48 10.16 10.38 244,694 +0.22(+2.17%)
Nov 23, 2022 10.29 10.31 9.980 10.16 454,452 -0.14(-1.36%)
Nov 22, 2022 10.31 10.38 10.16 10.30 590,410 +0.10(+0.98%)
Nov 21, 2022 10.38 10.55 10.04 10.20 817,212 -0.30(-2.86%)
Nov 18, 2022 10.04 10.50 9.890 10.50 1,826,370 +0.68(+6.92%)
Nov 17, 2022 9.450 9.820 9.430 9.820 966,987 +0.18(+1.87%)
Nov 16, 2022 9.850 10.02 9.620 9.640 759,548 -0.41(-4.08%)
Nov 15, 2022 10.15 10.49 9.930 10.05 913,846 +0.18(+1.82%)
Nov 14, 2022 9.500 10.27 9.420 9.870 1,775,673 +0.24(+2.49%)
Nov 11, 2022 9.560 10.04 9.560 9.630 1,351,069 -0.07(-0.72%)
Nov 10, 2022 9.540 10.17 9.400 9.700 2,228,143 +0.59(+6.48%)
Nov 09, 2022 9.110 9.310 8.970 9.110 1,048,835 -0.12(-1.30%)
Nov 08, 2022 9.720 9.720 9.135 9.230 1,656,539 -0.46(-4.75%)
Nov 07, 2022 9.650 10.10 9.550 9.690 1,495,702 +0.19(+2.00%)
Nov 04, 2022 9.670 9.880 9.162 9.500 2,824,515 -1.30(-12.04%)
Nov 03, 2022 8.910 11.19 8.895 10.80 8,897,710 +1.69(+18.55%)
Nov 02, 2022 9.510 9.075 9.110 1,454,163 -0.50(-5.20%)
Nov 01, 2022 9.830 9.860 9.575 9.610 1,115,126 -0.08(-0.83%)
Oct 31, 2022 9.560 9.780 9.470 9.690 1,101,794 +0.04(+0.41%)
Oct 28, 2022 9.370 9.700 9.335 9.650 1,033,897 +0.28(+2.99%)
Oct 27, 2022 9.140 9.750 9.060 9.370 2,372,605 +0.41(+4.58%)
Oct 26, 2022 9.060 9.240 8.860 8.960 1,037,710 -0.03(-0.33%)
Oct 25, 2022 8.590 9.220 8.525 8.990 2,007,939 +0.44(+5.15%)
Oct 24, 2022 8.090 8.570 7.955 8.550 1,974,564 +0.57(+7.14%)
Oct 21, 2022 7.780 8.005 7.710 7.980 891,852 +0.28(+3.64%)
Oct 20, 2022 7.720 7.950 7.615 7.700 1,095,162 +0.02(+0.26%)
Oct 19, 2022 7.750 7.980 7.550 7.680 1,050,285 -0.34(-4.24%)
Oct 18, 2022 8.080 8.230 7.850 8.020 990,334 +0.25(+3.22%)
Oct 17, 2022 7.910 7.950 7.605 7.770 1,247,042 +0.14(+1.83%)
Oct 14, 2022 7.850 7.960 7.570 7.630 695,092 -0.13(-1.68%)
Oct 13, 2022 7.390 7.870 7.290 7.760 1,082,838 +0.11(+1.44%)
Oct 12, 2022 7.660 7.805 7.530 7.650 1,294,597 +0.02(+0.26%)
Oct 11, 2022 7.350 7.820 7.310 7.630 1,491,661 +0.21(+2.83%)
Oct 10, 2022 7.540 7.580 7.230 7.420 1,225,528 -0.23(-3.01%)
Oct 07, 2022 7.900 7.970 7.590 7.650 1,151,729 -0.37(-4.61%)
Oct 06, 2022 7.910 8.105 7.865 8.020 1,204,957 +0.07(+0.88%)
Oct 05, 2022 7.730 8.010 7.550 7.950 2,233,371 +0.00(+0.00%)
Oct 04, 2022 7.390 7.960 7.390 7.950 3,371,382 +0.87(+12.29%)
Oct 03, 2022 7.020 7.180 6.800 7.080 1,189,185 +0.25(+3.66%)
Sep 30, 2022 6.960 7.065 6.810 6.830 1,470,438 -0.13(-1.87%)
Sep 29, 2022 7.160 7.280 6.720 6.960 2,520,148 -0.47(-6.33%)
Sep 28, 2022 7.280 7.570 7.230 7.430 1,683,791 +0.20(+2.77%)
Sep 27, 2022 7.350 7.405 7.100 7.230 1,271,817 +0.04(+0.56%)
Sep 26, 2022 7.160 7.425 7.120 7.190 1,574,859 +0.01(+0.14%)
Sep 23, 2022 7.200 7.330 6.950 7.180 2,360,056 -0.28(-3.75%)
Sep 22, 2022 7.790 7.810 7.390 7.460 2,285,786 -0.30(-3.87%)
Sep 21, 2022 8.220 8.240 7.725 7.760 2,553,521 -0.48(-5.83%)
Sep 20, 2022 8.770 8.840 8.220 8.240 1,791,176 -0.67(-7.52%)
Sep 19, 2022 8.540 9.010 8.480 8.910 1,715,311 +0.21(+2.41%)
Sep 16, 2022 8.770 8.820 8.380 8.700 3,017,661 -0.26(-2.90%)
Sep 15, 2022 8.840 9.250 8.740 8.960 1,700,041 +0.03(+0.34%)
Sep 14, 2022 9.190 9.190 8.680 8.930 2,005,461 -0.26(-2.83%)
Sep 13, 2022 9.700 9.890 9.160 9.190 2,601,090 -0.90(-8.92%)
Sep 12, 2022 9.920 10.13 9.825 10.09 900,845 +0.38(+3.91%)
Sep 09, 2022 9.610 9.750 9.320 9.710 1,821,097 -0.16(-1.62%)
Sep 08, 2022 9.860 9.920 9.660 9.870 663,341 -0.19(-1.89%)
Sep 07, 2022 9.630 10.07 9.550 10.06 974,956 +0.38(+3.93%)
Sep 06, 2022 10.08 10.15 9.560 9.680 1,148,589 -0.41(-4.06%)
Sep 02, 2022 10.44 10.44 10.03 10.09 540,397 -0.15(-1.46%)
Sep 01, 2022 10.19 10.24 9.970 10.24 973,795 -0.11(-1.06%)
Aug 31, 2022 10.47 10.49 10.25 10.35 963,111 -0.08(-0.77%)
Aug 30, 2022 10.75 10.75 10.24 10.43 1,126,960 -0.16(-1.51%)
Aug 29, 2022 10.48 10.70 10.34 10.59 844,561 -0.07(-0.66%)
Aug 26, 2022 10.91 11.02 10.59 10.66 731,960 -0.26(-2.38%)
Aug 25, 2022 10.42 10.95 10.42 10.92 1,003,159 +0.53(+5.10%)
Aug 24, 2022 10.26 10.58 10.19 10.39 649,690 +0.13(+1.27%)
Aug 23, 2022 10.23 10.53 10.20 10.26 1,092,134 +0.13(+1.28%)
Aug 22, 2022 10.64 10.71 10.04 10.13 1,434,885 -0.85(-7.74%)
Aug 19, 2022 11.10 11.12 10.93 10.98 851,638 -0.28(-2.49%)
Aug 18, 2022 11.06 11.28 11.04 11.26 1,513,364 -0.14(-1.23%)
Aug 17, 2022 11.46 11.48 11.04 11.40 1,221,023 -0.31(-2.65%)
Aug 16, 2022 11.50 11.96 11.43 11.71 1,837,888 +0.28(+2.45%)
Aug 15, 2022 10.83 11.46 10.79 11.43 1,771,892 +0.33(+2.97%)
Aug 12, 2022 10.84 11.11 10.64 11.10 1,107,363 +0.38(+3.54%)
Aug 11, 2022 10.56 10.83 10.51 10.72 1,423,095 +0.35(+3.38%)
Aug 10, 2022 9.990 10.59 9.910 10.37 2,344,083 +0.64(+6.58%)
Aug 09, 2022 9.740 9.890 9.570 9.730 1,725,226 +0.00(+0.00%)
Aug 08, 2022 9.390 9.770 9.370 9.730 1,820,265 +0.50(+5.42%)
Aug 05, 2022 8.710 9.240 8.440 9.230 3,140,553 +0.73(+8.59%)
Aug 04, 2022 8.610 8.720 8.435 8.500 1,541,891 -0.16(-1.85%)
Aug 03, 2022 8.930 8.960 8.645 8.660 1,322,453 -0.16(-1.81%)
Aug 02, 2022 8.830 9.020 8.750 8.820 877,276 -0.09(-1.01%)
Aug 01, 2022 8.890 9.000 8.710 8.910 1,007,992 +0.00(+0.00%)
Jul 29, 2022 8.900 9.000 8.750 8.910 933,672 -0.01(-0.11%)
Jul 28, 2022 8.810 8.970 8.600 8.920 898,647 +0.18(+2.06%)
Jul 27, 2022 8.480 8.760 8.330 8.740 1,177,422 +0.42(+5.05%)
Jul 26, 2022 8.210 8.375 8.110 8.320 900,979 -0.01(-0.12%)
Jul 25, 2022 8.520 8.520 8.280 8.330 1,148,555 -0.10(-1.19%)
Jul 22, 2022 8.450 8.572 8.281 8.430 1,054,665 +0.01(+0.12%)
Jul 21, 2022 8.310 8.430 8.180 8.420 876,276 +0.01(+0.12%)
Jul 20, 2022 8.330 8.490 8.140 8.410 1,444,915 +0.00(+0.00%)
Jul 19, 2022 8.180 8.480 8.080 8.410 1,777,702 +0.48(+6.05%)
Jul 18, 2022 8.000 8.249 7.880 7.930 1,425,998 +0.01(+0.13%)
Jul 15, 2022 7.700 7.940 7.435 7.920 1,413,264 +0.43(+5.74%)
Jul 14, 2022 7.470 7.520 7.220 7.490 1,339,136 -0.25(-3.23%)
Jul 13, 2022 7.520 7.775 7.430 7.740 853,743 -0.02(-0.26%)
Jul 12, 2022 7.250 7.896 7.250 7.760 1,654,142 +0.55(+7.63%)
Jul 11, 2022 7.360 7.450 7.180 7.210 904,763 -0.18(-2.44%)
Jul 08, 2022 7.490 7.590 7.290 7.390 1,018,001 -0.01(-0.14%)
Jul 07, 2022 6.990 7.465 6.920 7.400 1,918,450 +0.57(+8.35%)
Jul 06, 2022 7.290 7.390 6.795 6.830 1,801,234 -0.55(-7.45%)
Jul 05, 2022 7.170 7.390 7.030 7.380 1,626,712 -0.07(-0.94%)
Jul 01, 2022 7.450 7.740 7.340 7.450 1,596,099 -0.08(-1.06%)
Jun 30, 2022 7.660 7.670 7.385 7.530 1,616,111 -0.40(-5.04%)
Jun 29, 2022 8.340 8.395 7.690 7.930 2,024,566 -0.47(-5.60%)
Jun 28, 2022 8.890 9.075 8.380 8.400 1,992,375 -0.42(-4.76%)
Jun 27, 2022 9.000 9.025 8.650 8.820 1,461,709 -0.11(-1.23%)
Jun 24, 2022 8.340 8.970 8.330 8.930 3,663,619 +0.59(+7.07%)
Jun 23, 2022 8.290 8.440 8.175 8.340 1,068,837 +0.04(+0.48%)
Jun 22, 2022 7.920 8.390 7.920 8.300 1,281,590 +0.21(+2.60%)
Jun 21, 2022 8.020 8.140 7.790 8.090 1,356,218 +0.43(+5.61%)
Jun 17, 2022 7.650 7.780 7.280 7.660 3,784,169 +0.06(+0.79%)
Jun 16, 2022 8.360 8.440 7.520 7.600 2,827,441 -1.13(-12.94%)
Jun 15, 2022 8.430 8.840 8.260 8.730 2,403,903 +0.49(+5.95%)
Jun 14, 2022 8.210 8.430 8.120 8.240 1,381,155 +0.03(+0.37%)
Jun 13, 2022 8.610 8.650 8.160 8.210 1,333,995 -0.67(-7.55%)
Jun 10, 2022 9.080 9.260 8.825 8.880 1,407,036 -0.43(-4.62%)
Jun 09, 2022 9.140 9.410 9.060 9.310 1,203,721 +0.08(+0.87%)
Jun 08, 2022 9.160 9.280 9.070 9.230 1,027,575 +0.05(+0.54%)
Jun 07, 2022 9.010 9.240 8.920 9.180 1,379,068 +0.04(+0.44%)
Jun 06, 2022 8.900 9.220 8.850 9.140 2,880,314 +0.40(+4.58%)
Jun 03, 2022 8.740 8.760 8.550 8.740 1,450,433 -0.16(-1.80%)
Jun 02, 2022 8.840 8.970 8.730 8.900 1,943,498 +0.15(+1.71%)
Jun 01, 2022 8.240 8.780 8.145 8.750 3,190,900 +0.64(+7.89%)
May 31, 2022 7.980 8.210 7.810 8.110 4,554,457 +0.17(+2.14%)
May 27, 2022 7.610 8.030 7.610 7.940 1,990,931 +0.42(+5.59%)
May 26, 2022 7.240 7.530 7.210 7.520 2,043,150 +0.41(+5.77%)
May 25, 2022 6.770 7.160 6.760 7.110 1,398,640 +0.31(+4.56%)
May 24, 2022 7.070 7.190 6.695 6.800 1,922,436 -0.41(-5.69%)
May 23, 2022 6.810 7.620 6.810 7.210 4,322,179 +0.46(+6.81%)
May 20, 2022 7.200 7.240 6.480 6.750 2,731,539 -0.27(-3.85%)
May 19, 2022 6.960 7.180 6.880 7.020 2,159,812 -0.01(-0.14%)
May 18, 2022 7.320 7.430 7.010 7.030 1,803,345 -0.39(-5.26%)
May 17, 2022 7.150 7.420 7.080 7.420 2,054,485 +0.50(+7.23%)
May 16, 2022 7.070 7.120 6.880 6.920 1,240,778 -0.21(-2.95%)
May 13, 2022 6.790 7.175 6.780 7.130 1,872,140 +0.53(+8.03%)
May 12, 2022 6.620 6.730 6.415 6.600 1,831,447 -0.11(-1.64%)
May 11, 2022 6.740 7.170 6.660 6.710 2,551,718 +0.02(+0.30%)
May 10, 2022 6.770 6.860 6.360 6.690 2,415,155 +0.01(+0.15%)
May 09, 2022 6.710 6.950 6.545 6.680 1,788,584 -0.27(-3.88%)
May 06, 2022 7.120 7.210 6.730 6.950 2,121,276 -0.12(-1.70%)
May 05, 2022 6.990 7.180 6.930 7.070 1,798,251 -0.10(-1.39%)
May 04, 2022 6.860 7.170 6.735 7.170 1,326,160 +0.25(+3.61%)
May 03, 2022 6.750 6.970 6.650 6.920 1,242,650 +0.15(+2.22%)
May 02, 2022 6.610 6.770 6.475 6.770 1,311,835 +0.15(+2.27%)
Apr 29, 2022 6.680 6.930 6.590 6.620 1,336,123 -0.14(-2.07%)
Apr 28, 2022 6.670 6.850 6.450 6.760 1,421,025 +0.22(+3.36%)
Apr 27, 2022 6.640 6.740 6.470 6.540 1,673,171 -0.06(-0.91%)
Apr 26, 2022 6.750 6.830 6.570 6.600 2,078,815 -0.29(-4.21%)
Apr 25, 2022 6.690 6.925 6.600 6.890 1,599,494 +0.12(+1.77%)
Apr 22, 2022 6.750 6.960 6.720 6.770 1,501,164 -0.20(-2.87%)
Apr 21, 2022 7.410 7.480 6.970 6.970 1,539,233 -0.27(-3.73%)
Apr 20, 2022 7.370 7.500 7.230 7.240 1,385,037 -0.03(-0.41%)
Apr 19, 2022 6.890 7.320 6.890 7.270 1,835,337 +0.40(+5.82%)
Apr 18, 2022 6.850 6.960 6.745 6.870 1,508,556 +0.01(+0.15%)
Apr 14, 2022 6.930 7.020 6.823 6.860 1,424,244 -0.07(-1.01%)
Apr 13, 2022 6.950 7.040 6.885 6.930 1,223,157 -0.02(-0.29%)
Apr 12, 2022 6.910 7.200 6.910 6.950 1,799,191 +0.11(+1.61%)
Apr 11, 2022 6.800 7.130 6.630 6.840 2,317,855 +0.08(+1.18%)
Apr 08, 2022 6.630 6.830 6.520 6.760 2,713,791 +0.10(+1.50%)
Apr 07, 2022 6.710 6.775 6.405 6.660 2,975,812 -0.19(-2.77%)
Apr 06, 2022 7.030 7.120 6.820 6.850 2,451,293 -0.32(-4.46%)
Apr 05, 2022 7.510 7.560 7.125 7.170 2,784,471 -0.45(-5.91%)
Apr 04, 2022 7.730 7.780 7.580 7.620 1,105,805 -0.08(-1.04%)
Apr 01, 2022 7.860 7.920 7.580 7.700 1,477,209 -0.06(-0.77%)
Mar 31, 2022 7.940 8.070 7.760 7.760 1,855,379 -0.25(-3.12%)
Mar 30, 2022 8.110 8.265 8.005 8.010 1,181,382 -0.18(-2.20%)
Mar 29, 2022 7.990 8.355 7.960 8.190 1,901,241 +0.38(+4.87%)
Mar 28, 2022 7.970 8.030 7.700 7.810 1,411,272 -0.16(-2.01%)
Mar 25, 2022 8.050 8.060 7.860 7.970 1,254,248 -0.11(-1.36%)
Mar 24, 2022 8.070 8.140 8.000 8.080 1,156,118 +0.03(+0.37%)
Mar 23, 2022 8.220 8.350 8.040 8.050 1,356,524 -0.35(-4.17%)
Mar 22, 2022 8.320 8.460 8.300 8.400 1,039,510 +0.13(+1.57%)
Mar 21, 2022 8.540 8.540 8.180 8.270 943,144 -0.23(-2.71%)
Mar 18, 2022 8.430 8.595 8.265 8.500 2,790,854 -0.06(-0.70%)
Mar 17, 2022 8.500 8.632 8.410 8.560 974,635 -0.11(-1.27%)
Mar 16, 2022 8.250 8.700 8.190 8.670 1,798,440 +0.62(+7.70%)
Mar 15, 2022 8.120 8.330 7.940 8.050 2,060,691 -0.01(-0.12%)
Mar 14, 2022 8.480 8.480 7.990 8.060 1,503,211 -0.34(-4.05%)
Mar 11, 2022 8.480 8.660 8.355 8.400 2,273,545 +0.00(+0.00%)
Mar 10, 2022 7.980 8.400 1,659,618 +0.22(+2.69%)
Mar 09, 2022 7.840 8.290 7.800 8.180 2,099,393 +0.67(+8.92%)
Mar 08, 2022 7.360 7.795 7.015 7.510 2,553,390 +0.23(+3.16%)
Mar 07, 2022 7.910 7.950 7.240 7.280 2,217,597 -0.68(-8.54%)
Mar 04, 2022 8.310 8.470 7.860 7.960 2,134,048 -0.57(-6.68%)
Mar 03, 2022 8.730 8.810 8.430 8.530 1,320,749 -0.25(-2.85%)
Mar 02, 2022 8.540 8.870 8.500 8.780 1,594,910 +0.30(+3.54%)
Mar 01, 2022 9.150 9.290 8.440 8.480 2,231,968 -0.78(-8.42%)
Feb 28, 2022 8.900 9.370 8.880 9.260 3,899,128 +0.63(+7.30%)
Feb 25, 2022 8.480 8.630 8.500 8.630 1,293,367 +0.18(+2.13%)
Feb 24, 2022 8.010 8.450 7.965 8.450 2,251,112 -0.01(-0.12%)
Feb 23, 2022 8.140 8.810 8.050 8.460 3,881,502 +0.55(+6.95%)
Feb 22, 2022 8.090 8.290 7.900 7.910 3,414,506 -0.36(-4.35%)
Feb 18, 2022 8.270 0 -0.09(-1.08%)
Feb 17, 2022 8.320 8.435 8.215 8.360 984,847 -0.11(-1.30%)
Feb 16, 2022 8.230 8.520 8.230 8.470 1,345,659 +0.11(+1.32%)
Feb 15, 2022 7.620 8.370 7.590 8.360 2,114,019 +0.91(+12.21%)
Feb 14, 2022 7.760 7.770 7.410 7.450 2,821,604 -0.48(-6.05%)
Feb 11, 2022 7.920 8.290 7.740 7.930 3,953,174 -0.43(-5.14%)
Feb 10, 2022 8.300 8.670 8.285 8.360 2,292,810 -0.08(-0.95%)
Feb 09, 2022 8.450 8.650 8.425 8.440 816,068 +0.11(+1.32%)
Feb 08, 2022 8.150 8.340 8.058 8.330 859,873 +0.24(+2.97%)
Feb 07, 2022 8.180 8.265 8.060 8.090 1,048,847 -0.02(-0.25%)
Feb 04, 2022 8.160 8.240 7.930 8.110 1,396,977 -0.22(-2.64%)
Feb 03, 2022 8.350 8.610 8.290 8.330 1,433,996 -0.16(-1.88%)
Feb 02, 2022 8.680 8.760 8.400 8.490 2,028,035 -0.15(-1.74%)
Feb 01, 2022 8.190 8.660 8.020 8.640 2,080,380 +0.50(+6.14%)
Jan 31, 2022 7.710 8.190 8.140 2,081,576 +0.29(+3.69%)
Jan 28, 2022 7.830 7.900 7.500 7.850 1,938,455 -0.01(-0.13%)
Jan 27, 2022 8.170 8.350 7.725 7.860 1,543,604 -0.20(-2.48%)
Jan 26, 2022 8.200 8.449 8.010 8.060 2,356,230 +0.11(+1.38%)
Jan 25, 2022 7.970 8.085 7.670 7.950 2,889,044 -0.24(-2.93%)
Jan 24, 2022 7.810 8.190 7.610 8.190 1,779,766 +0.15(+1.87%)
Jan 21, 2022 8.430 8.545 8.040 8.040 2,345,782 -0.49(-5.74%)
Jan 20, 2022 9.080 9.145 8.470 8.530 2,562,898 -0.58(-6.37%)
Jan 19, 2022 9.740 9.740 9.070 9.110 1,195,643 -0.52(-5.40%)
Jan 18, 2022 9.790 9.860 9.540 9.630 915,107 -0.31(-3.12%)
Jan 14, 2022 9.940 0 -0.15(-1.49%)
Jan 13, 2022 9.680 10.22 9.580 10.09 1,085,244 +0.45(+4.67%)
Jan 12, 2022 9.770 10.06 9.545 9.640 995,669 -0.07(-0.72%)
Jan 11, 2022 9.760 9.785 9.540 9.710 628,503 -0.11(-1.12%)
Jan 10, 2022 9.900 9.990 9.680 9.820 633,372 -0.12(-1.21%)
Jan 07, 2022 10.44 10.54 9.940 9.940 1,075,352 -0.42(-4.05%)
Jan 06, 2022 10.05 10.45 9.870 10.36 1,152,261 +0.34(+3.39%)
Jan 05, 2022 10.25 10.48 9.995 10.02 1,804,286 -0.14(-1.38%)
Jan 04, 2022 9.710 10.30 9.670 10.16 2,009,653 +0.59(+6.17%)
Jan 03, 2022 9.490 9.850 9.470 9.570 1,133,192 +0.24(+2.57%)
Dec 31, 2021 9.220 9.380 9.190 9.330 488,447 +0.11(+1.19%)
Dec 30, 2021 9.280 9.445 9.210 9.220 737,478 -0.05(-0.54%)
Dec 29, 2021 9.440 9.470 9.260 9.270 556,189 -0.15(-1.59%)
Dec 28, 2021 9.410 9.550 9.360 9.420 451,262 -0.04(-0.42%)
Dec 27, 2021 9.300 9.485 9.190 9.460 518,721 +0.12(+1.28%)
Dec 23, 2021 9.090 9.370 9.020 9.340 761,519 +0.33(+3.66%)
Dec 22, 2021 8.700 9.035 8.620 9.010 984,223 +0.29(+3.33%)
Dec 21, 2021 8.580 8.866 8.570 8.720 1,538,089 +0.30(+3.56%)
Dec 20, 2021 8.720 8.765 8.180 8.420 2,336,216 -0.52(-5.82%)
Dec 17, 2021 9.030 9.110 8.750 8.940 3,092,980 -0.17(-1.87%)
Dec 16, 2021 9.520 9.740 9.080 9.110 1,142,923 -0.34(-3.60%)
Dec 15, 2021 9.370 9.480 9.030 9.450 1,627,699 +0.05(+0.53%)
Dec 14, 2021 9.390 9.675 9.370 9.400 1,119,663 -0.11(-1.16%)
Dec 13, 2021 9.640 9.790 9.442 9.510 844,583 -0.25(-2.56%)
Dec 10, 2021 9.870 10.01 9.650 9.760 890,246 +0.01(+0.10%)
Dec 09, 2021 9.710 9.880 9.710 9.750 768,525 -0.10(-1.02%)
Dec 08, 2021 9.780 9.965 9.710 9.850 1,048,228 +0.17(+1.76%)
Dec 07, 2021 9.490 9.790 9.490 9.680 889,364 +0.26(+2.76%)
Dec 06, 2021 9.160 9.540 9.060 9.420 1,150,478 +0.41(+4.55%)
Dec 03, 2021 9.100 9.130 8.865 9.010 742,861 -0.01(-0.11%)
Dec 02, 2021 8.830 9.105 8.725 9.020 1,258,645 +0.31(+3.56%)
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.