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

Valero Energy (NY: VLO )

157.14 +6.24 (+4.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024 151.48 157.34 151.20 157.14 4,904,116 +6.24(+4.14%)
May 30, 2024 154.00 156.03 150.60 150.90 3,969,239 -3.72(-2.41%)
May 29, 2024 161.36 161.36 153.84 154.62 3,799,995 -7.83(-4.82%)
May 28, 2024 162.12 163.99 161.57 162.45 1,925,968 +1.14(+0.71%)
May 24, 2024 162.75 163.37 160.15 161.30 1,807,053 -0.14(-0.09%)
May 23, 2024 162.40 163.12 160.68 161.44 2,267,000 +0.56(+0.35%)
May 22, 2024 160.66 163.07 157.91 160.89 2,527,405 -0.39(-0.24%)
May 21, 2024 162.10 163.46 161.06 161.27 2,222,022 -1.38(-0.85%)
May 20, 2024 164.86 165.72 161.42 162.65 3,110,510 -2.27(-1.37%)
May 17, 2024 158.18 165.08 157.45 164.92 4,126,815 +7.51(+4.77%)
May 16, 2024 155.27 157.89 154.90 157.41 2,615,270 +0.78(+0.50%)
May 15, 2024 154.31 157.00 152.33 156.63 2,818,145 +1.77(+1.14%)
May 14, 2024 154.03 154.90 152.59 154.86 2,453,621 +0.00(+0.00%)
May 13, 2024 155.80 156.38 154.42 154.86 1,520,936 -0.20(-0.13%)
May 10, 2024 158.69 159.27 154.43 155.06 2,050,265 -2.72(-1.72%)
May 09, 2024 155.87 158.22 155.86 157.78 1,688,479 +1.79(+1.15%)
May 08, 2024 155.03 157.83 154.13 155.99 2,795,643 +0.40(+0.26%)
May 07, 2024 157.42 158.06 155.46 155.59 2,283,723 -1.52(-0.97%)
May 06, 2024 157.06 159.12 156.75 157.11 2,143,137 +1.35(+0.87%)
May 03, 2024 156.78 157.79 153.72 155.76 2,373,113 -0.50(-0.32%)
May 02, 2024 155.41 157.26 154.23 156.26 2,432,078 +1.67(+1.08%)
May 01, 2024 159.25 161.36 153.51 154.59 4,007,102 -4.18(-2.63%)
Apr 30, 2024 165.00 165.78 158.63 158.77 4,172,538 -7.59(-4.56%)
Apr 29, 2024 163.72 167.69 163.59 166.36 2,097,215 +1.70(+1.03%)
Apr 26, 2024 164.06 165.80 163.20 164.66 2,079,485 -1.32(-0.80%)
Apr 25, 2024 163.80 167.34 161.02 165.98 3,322,181 +0.13(+0.08%)
Apr 24, 2024 165.02 166.44 163.93 165.85 2,366,935 -0.54(-0.32%)
Apr 23, 2024 163.57 166.47 162.35 166.39 1,982,851 +1.63(+0.99%)
Apr 22, 2024 162.76 166.15 161.24 164.76 2,144,508 +2.00(+1.23%)
Apr 19, 2024 161.88 164.41 161.10 162.76 2,454,556 +1.39(+0.86%)
Apr 18, 2024 166.69 166.84 159.88 161.37 3,136,402 -4.76(-2.86%)
Apr 17, 2024 168.11 169.12 165.39 166.13 2,486,882 -1.70(-1.01%)
Apr 16, 2024 169.43 170.06 165.43 167.83 2,140,967 -1.67(-0.98%)
Apr 15, 2024 172.88 173.74 168.72 169.50 2,430,230 -2.85(-1.65%)
Apr 12, 2024 176.47 177.16 171.19 172.35 2,469,347 -3.48(-1.98%)
Apr 11, 2024 174.94 176.10 173.25 175.82 2,430,917 +1.33(+0.76%)
Apr 10, 2024 174.04 176.48 172.44 174.49 3,496,199 -0.56(-0.32%)
Apr 09, 2024 180.75 180.85 174.90 175.05 3,526,398 -4.60(-2.56%)
Apr 08, 2024 181.77 182.12 179.51 179.65 2,556,549 -2.48(-1.36%)
Apr 05, 2024 181.74 183.52 179.94 182.13 2,435,688 +2.76(+1.54%)
Apr 04, 2024 179.45 182.53 178.87 179.37 3,234,579 +0.24(+0.13%)
Apr 03, 2024 177.89 181.47 176.52 179.13 4,156,152 +3.13(+1.78%)
Apr 02, 2024 171.98 176.10 171.56 176.00 3,172,350 +4.55(+2.65%)
Apr 01, 2024 168.94 171.88 165.96 171.45 2,794,275 +1.94(+1.14%)
Mar 28, 2024 166.91 170.06 164.87 169.52 3,349,003 +2.86(+1.72%)
Mar 27, 2024 166.94 168.50 164.49 166.66 3,119,726 +0.56(+0.33%)
Mar 26, 2024 167.70 169.49 165.62 166.10 3,046,358 -1.23(-0.74%)
Mar 25, 2024 169.53 171.28 167.27 167.33 2,816,312 -1.14(-0.68%)
Mar 22, 2024 168.86 170.03 167.70 168.47 3,521,693 -1.33(-0.78%)
Mar 21, 2024 169.20 170.66 167.70 169.81 3,709,310 +1.40(+0.83%)
Mar 20, 2024 165.44 169.98 164.92 168.41 3,979,803 +2.16(+1.30%)
Mar 19, 2024 164.95 166.84 163.87 166.24 3,983,850 +1.09(+0.66%)
Mar 18, 2024 164.21 166.18 161.98 165.15 4,474,349 +2.57(+1.58%)
Mar 15, 2024 160.50 164.96 160.49 162.57 9,197,579 +4.28(+2.70%)
Mar 14, 2024 158.31 159.99 156.57 158.29 3,585,956 +0.75(+0.48%)
Mar 13, 2024 152.94 159.38 152.94 157.54 4,805,167 +7.85(+5.24%)
Mar 12, 2024 149.26 151.30 147.18 149.69 2,996,868 +0.19(+0.13%)
Mar 11, 2024 147.96 150.14 146.60 149.50 2,815,240 +1.00(+0.68%)
Mar 08, 2024 147.64 149.66 147.31 148.50 2,100,267 +0.50(+0.34%)
Mar 07, 2024 144.37 149.47 142.94 148.01 3,637,824 +4.56(+3.18%)
Mar 06, 2024 144.51 144.75 141.22 143.45 2,905,844 +0.13(+0.09%)
Mar 05, 2024 143.60 146.58 142.10 143.32 2,769,541 -0.39(-0.27%)
Mar 04, 2024 142.52 146.42 142.00 143.71 4,326,105 +1.41(+0.99%)
Mar 01, 2024 141.47 143.15 141.39 142.29 2,017,770 +1.81(+1.29%)
Feb 29, 2024 138.29 140.88 137.30 140.49 4,250,681 +2.24(+1.62%)
Feb 28, 2024 141.28 141.30 137.45 138.25 3,922,157 -3.74(-2.64%)
Feb 27, 2024 145.35 145.94 141.93 142.00 3,068,926 -2.10(-1.45%)
Feb 26, 2024 140.96 146.05 140.22 144.09 3,373,583 +3.49(+2.48%)
Feb 23, 2024 138.06 140.96 137.51 140.61 2,538,245 +1.79(+1.29%)
Feb 22, 2024 135.15 138.95 133.47 138.82 3,490,967 +2.61(+1.92%)
Feb 21, 2024 134.35 136.23 134.22 136.21 3,151,837 +2.10(+1.57%)
Feb 20, 2024 138.06 138.25 133.74 134.10 4,088,635 -4.48(-3.23%)
Feb 16, 2024 141.28 141.28 138.11 138.58 3,022,907 -2.43(-1.73%)
Feb 15, 2024 139.28 142.44 139.10 141.01 2,748,776 +0.94(+0.67%)
Feb 14, 2024 141.51 142.07 137.27 140.07 4,113,218 -0.53(-0.37%)
Feb 13, 2024 141.07 141.90 138.88 140.60 2,749,193 -0.95(-0.67%)
Feb 12, 2024 142.76 143.21 141.28 141.55 2,844,598 -0.53(-0.37%)
Feb 09, 2024 140.84 142.29 140.19 142.08 3,821,273 +1.25(+0.89%)
Feb 08, 2024 140.53 141.39 139.96 140.82 2,691,958 +0.61(+0.44%)
Feb 07, 2024 137.35 140.23 136.06 140.21 3,035,730 +3.33(+2.43%)
Feb 06, 2024 139.93 142.05 136.49 136.88 7,328,534 -2.56(-1.84%)
Feb 05, 2024 136.17 140.04 134.85 139.44 3,486,368 +2.54(+1.86%)
Feb 02, 2024 137.70 138.37 134.69 136.90 3,664,927 -0.44(-0.32%)
Feb 01, 2024 138.62 140.31 132.90 137.34 4,727,713 -0.60(-0.44%)
Jan 31, 2024 140.31 141.53 137.65 137.94 4,302,643 -1.91(-1.36%)
Jan 30, 2024 135.53 139.98 135.17 139.85 4,366,444 +3.46(+2.54%)
Jan 29, 2024 136.02 136.92 134.67 136.39 3,514,466 +0.46(+0.34%)
Jan 26, 2024 132.53 136.00 131.95 135.93 5,363,016 +3.40(+2.57%)
Jan 25, 2024 131.56 133.96 129.71 132.53 5,370,068 +4.25(+3.31%)
Jan 24, 2024 128.61 129.01 127.41 128.28 3,184,821 +1.03(+0.81%)
Jan 23, 2024 126.95 128.33 125.81 127.26 2,931,983 -0.01(-0.01%)
Jan 22, 2024 125.89 127.77 124.70 127.27 2,945,283 +0.95(+0.75%)
Jan 19, 2024 124.81 126.33 124.18 126.32 3,008,013 +2.17(+1.75%)
Jan 18, 2024 124.07 124.63 122.24 124.15 2,602,956 -0.34(-0.28%)
Jan 17, 2024 125.53 127.01 123.97 124.50 2,803,752 -2.95(-2.31%)
Jan 16, 2024 130.61 133.79 127.17 127.44 3,570,622 -2.17(-1.67%)
Jan 12, 2024 128.13 129.81 127.82 129.61 3,324,021 +3.45(+2.73%)
Jan 11, 2024 123.88 126.25 123.69 126.16 2,419,691 +3.18(+2.59%)
Jan 10, 2024 125.42 125.82 122.34 122.98 2,753,205 -2.37(-1.89%)
Jan 09, 2024 126.95 127.02 124.86 125.34 2,305,713 -2.07(-1.62%)
Jan 08, 2024 124.69 127.55 122.77 127.41 2,796,349 +0.27(+0.21%)
Jan 05, 2024 128.64 129.46 126.23 127.15 3,001,257 -1.29(-1.01%)
Jan 04, 2024 132.64 133.77 128.36 128.44 2,622,426 -3.38(-2.56%)
Jan 03, 2024 128.71 133.18 128.65 131.82 3,122,164 +3.04(+2.36%)
Jan 02, 2024 128.76 130.03 128.18 128.78 2,675,757 +0.65(+0.51%)
Dec 29, 2023 128.87 129.13 127.46 128.13 1,992,630 -0.09(-0.07%)
Dec 28, 2023 129.12 130.10 128.09 128.22 1,684,290 -1.70(-1.31%)
Dec 27, 2023 130.85 131.34 129.56 129.93 1,377,819 -1.35(-1.03%)
Dec 26, 2023 131.04 132.39 130.49 131.28 1,833,432 +0.98(+0.75%)
Dec 22, 2023 131.19 132.32 130.19 130.30 2,312,254 +0.28(+0.21%)
Dec 21, 2023 130.75 131.39 128.40 130.03 3,019,394 -0.61(-0.47%)
Dec 20, 2023 132.30 134.77 130.15 130.64 4,557,293 -1.05(-0.79%)
Dec 19, 2023 130.03 132.20 128.86 131.68 3,795,760 +1.66(+1.27%)
Dec 18, 2023 128.65 130.89 128.23 130.03 3,673,361 +3.30(+2.60%)
Dec 15, 2023 125.01 127.07 124.97 126.72 9,823,342 -0.60(-0.47%)
Dec 14, 2023 125.02 127.68 124.40 127.33 4,479,032 +4.32(+3.51%)
Dec 13, 2023 118.94 123.07 118.61 123.01 4,298,805 +3.84(+3.23%)
Dec 12, 2023 120.72 120.72 118.48 119.16 4,100,514 -2.54(-2.09%)
Dec 11, 2023 120.86 122.48 120.03 121.71 3,341,344 +0.73(+0.60%)
Dec 08, 2023 121.54 122.41 120.35 120.98 2,207,841 +0.66(+0.55%)
Dec 07, 2023 121.65 122.92 120.00 120.32 3,325,445 -0.65(-0.54%)
Dec 06, 2023 122.86 122.86 120.75 120.97 3,504,373 -2.88(-2.32%)
Dec 05, 2023 124.69 127.04 123.71 123.84 3,173,880 -0.80(-0.64%)
Dec 04, 2023 122.99 125.27 122.35 124.64 3,003,133 +0.08(+0.06%)
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.