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

Insulet Corp (NQ: PODD )

177.19 +1.24 (+0.70%)
Official Closing Price Updated: 4:15 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 (%)
Dec 31, 2019 168.69 171.42 168.32 171.20 376,200 +1.85(+1.10%)
Dec 30, 2019 172.40 173.98 168.78 169.34 486,212 -3.16(-1.83%)
Dec 27, 2019 171.68 173.28 170.38 172.51 397,100 +0.75(+0.44%)
Dec 26, 2019 172.29 173.34 171.01 171.76 260,996 +0.15(+0.09%)
Dec 24, 2019 171.44 172.07 170.24 171.61 345,700 +0.71(+0.42%)
Dec 23, 2019 173.55 173.96 170.79 170.90 466,142 -1.98(-1.15%)
Dec 20, 2019 172.13 175.59 170.97 172.88 635,600 +2.35(+1.38%)
Dec 19, 2019 173.59 173.59 169.53 170.53 668,875 -1.97(-1.14%)
Dec 18, 2019 175.18 176.53 172.43 172.50 652,037 -2.85(-1.63%)
Dec 17, 2019 175.87 176.10 173.16 175.35 528,730 +0.66(+0.38%)
Dec 16, 2019 176.21 176.93 174.38 174.69 460,806 -0.96(-0.55%)
Dec 13, 2019 172.81 176.58 172.18 175.65 519,800 +2.37(+1.37%)
Dec 12, 2019 179.43 181.72 172.87 173.28 486,023 -6.91(-3.83%)
Dec 11, 2019 177.70 180.33 175.14 180.19 802,734 +1.99(+1.12%)
Dec 10, 2019 181.85 182.60 177.99 178.20 581,836 -2.46(-1.36%)
Dec 09, 2019 184.32 185.00 180.31 180.66 473,964 -3.30(-1.79%)
Dec 06, 2019 186.33 186.97 183.49 183.96 363,600 -0.27(-0.15%)
Dec 05, 2019 182.13 184.85 180.37 184.23 814,176 +1.34(+0.73%)
Dec 04, 2019 184.10 185.03 181.88 182.89 409,754 -1.15(-0.62%)
Dec 03, 2019 179.34 184.37 177.18 184.04 531,179 +2.14(+1.18%)
Dec 02, 2019 186.12 186.57 179.97 181.90 716,943 -3.80(-2.05%)
Nov 29, 2019 185.99 186.62 183.01 185.70 335,100 -0.30(-0.16%)
Nov 27, 2019 183.92 187.25 183.14 186.00 599,600 +1.69(+0.91%)
Nov 26, 2019 181.98 185.00 180.37 184.31 4,114,248 +3.15(+1.74%)
Nov 25, 2019 177.56 181.98 177.48 181.16 802,121 +4.40(+2.49%)
Nov 22, 2019 176.24 178.59 176.21 176.76 855,000 +0.98(+0.56%)
Nov 21, 2019 179.55 179.83 175.68 175.78 1,061,320 -4.45(-2.47%)
Nov 20, 2019 181.82 184.43 177.99 180.23 1,282,121 -0.66(-0.36%)
Nov 19, 2019 183.01 183.13 180.62 180.89 1,094,006 -1.60(-0.88%)
Nov 18, 2019 180.70 184.04 180.34 182.49 882,953 +2.15(+1.19%)
Nov 15, 2019 177.34 180.93 176.74 180.34 589,000 +3.46(+1.96%)
Nov 14, 2019 177.50 179.31 176.33 176.88 769,840 -0.73(-0.41%)
Nov 13, 2019 175.90 179.25 175.89 177.61 652,850 +0.31(+0.17%)
Nov 12, 2019 174.18 178.01 173.70 177.30 1,115,970 +3.31(+1.90%)
Nov 11, 2019 168.47 174.18 168.47 173.99 877,156 +4.53(+2.67%)
Nov 08, 2019 165.05 171.96 163.18 169.46 1,241,100 +4.59(+2.78%)
Nov 07, 2019 159.92 165.77 158.20 164.87 1,187,561 +4.88(+3.05%)
Nov 06, 2019 154.99 161.59 152.76 159.99 1,955,328 +15.18(+10.48%)
Nov 05, 2019 145.87 146.72 142.19 144.81 982,023 -0.83(-0.57%)
Nov 04, 2019 147.31 147.78 144.72 145.64 931,108 -0.84(-0.57%)
Nov 01, 2019 145.69 149.75 145.42 146.48 493,500 +1.16(+0.80%)
Oct 31, 2019 146.86 147.13 143.50 145.32 527,071 -1.67(-1.14%)
Oct 30, 2019 148.14 148.22 145.89 146.99 697,977 +0.07(+0.05%)
Oct 29, 2019 147.52 147.88 146.02 146.92 602,917 -0.24(-0.16%)
Oct 28, 2019 145.09 148.63 145.09 147.16 672,669 +1.29(+0.88%)
Oct 25, 2019 149.81 150.84 145.80 145.87 435,200 -3.48(-2.33%)
Oct 24, 2019 147.04 149.95 146.31 149.35 503,556 +2.86(+1.95%)
Oct 23, 2019 150.25 151.84 146.15 146.49 624,772 -4.38(-2.90%)
Oct 22, 2019 154.88 156.90 150.67 150.87 620,230 -3.01(-1.96%)
Oct 21, 2019 154.48 156.17 152.89 153.88 753,052 +0.14(+0.09%)
Oct 18, 2019 155.77 157.08 152.68 153.74 694,000 -2.74(-1.75%)
Oct 17, 2019 156.89 158.11 155.35 156.48 692,358 +0.87(+0.56%)
Oct 16, 2019 155.03 155.82 151.82 155.61 503,266 +0.19(+0.12%)
Oct 15, 2019 154.52 156.80 152.53 155.42 1,019,986 +3.17(+2.08%)
Oct 14, 2019 150.75 152.39 149.84 152.25 568,175 -1.14(-0.74%)
Oct 11, 2019 156.26 156.26 151.71 153.39 826,200 -1.51(-0.97%)
Oct 10, 2019 153.91 157.15 152.88 154.90 795,039 +0.16(+0.10%)
Oct 09, 2019 154.29 156.49 152.54 154.74 847,213 +1.67(+1.09%)
Oct 08, 2019 157.24 158.41 152.98 153.07 687,720 -5.00(-3.16%)
Oct 07, 2019 155.91 158.77 154.98 158.07 742,361 +2.47(+1.59%)
Oct 04, 2019 156.40 161.30 153.56 155.60 808,400 -3.09(-1.95%)
Oct 03, 2019 150.29 158.88 150.20 158.69 1,102,522 +1.38(+0.88%)
Oct 02, 2019 161.22 162.99 155.09 157.31 914,963 -5.53(-3.39%)
Oct 01, 2019 165.64 166.56 162.37 162.83 1,141,120 -2.10(-1.27%)
Sep 30, 2019 164.42 168.98 163.68 164.93 1,076,717 +1.07(+0.65%)
Sep 27, 2019 166.17 166.68 162.31 163.86 1,366,700 -1.24(-0.75%)
Sep 26, 2019 166.59 167.00 162.76 165.10 1,319,560 -0.46(-0.28%)
Sep 25, 2019 164.17 166.88 162.78 165.56 2,550,611 +1.04(+0.63%)
Sep 24, 2019 160.44 165.61 160.44 164.52 1,980,339 +6.02(+3.80%)
Sep 23, 2019 155.57 160.00 155.57 158.50 1,501,000 +2.70(+1.73%)
Sep 20, 2019 152.53 157.00 152.30 155.80 1,014,600 +3.21(+2.10%)
Sep 19, 2019 148.92 153.10 148.86 152.59 971,543 +4.55(+3.07%)
Sep 18, 2019 144.97 148.66 142.84 148.04 648,517 +2.97(+2.05%)
Sep 17, 2019 144.82 145.81 143.94 145.07 710,235 +1.97(+1.38%)
Sep 16, 2019 142.21 143.41 140.50 143.10 552,203 -0.14(-0.10%)
Sep 13, 2019 143.67 144.18 141.06 143.24 1,008,000 -1.28(-0.89%)
Sep 12, 2019 145.55 148.72 143.58 144.52 656,549 -0.65(-0.45%)
Sep 11, 2019 145.66 148.76 144.22 145.17 790,579 -1.20(-0.82%)
Sep 10, 2019 146.11 147.95 140.29 146.37 1,297,789 -1.01(-0.69%)
Sep 09, 2019 157.37 157.43 146.25 147.38 879,077 -9.63(-6.13%)
Sep 06, 2019 159.79 160.49 156.55 157.01 807,300 -1.82(-1.15%)
Sep 05, 2019 158.29 160.56 156.57 158.83 1,173,084 +1.71(+1.09%)
Sep 04, 2019 162.35 164.84 155.66 157.12 5,766,631 -10.83(-6.45%)
Sep 03, 2019 152.40 168.00 152.40 167.95 5,803,556 +13.78(+8.94%)
Aug 30, 2019 152.96 154.24 151.43 154.17 252,500 +1.66(+1.09%)
Aug 29, 2019 151.02 153.34 149.37 152.51 385,299 +2.17(+1.44%)
Aug 28, 2019 150.54 151.31 148.15 150.34 917,700 -1.11(-0.73%)
Aug 27, 2019 155.52 156.25 150.29 151.45 618,885 -2.91(-1.89%)
Aug 26, 2019 156.31 156.97 153.96 154.36 320,589 +0.27(+0.18%)
Aug 23, 2019 156.07 158.18 153.50 154.09 450,200 -1.10(-0.71%)
Aug 22, 2019 154.88 156.34 153.00 155.19 462,648 +1.21(+0.79%)
Aug 21, 2019 154.51 155.62 153.41 153.98 496,777 +1.55(+1.02%)
Aug 20, 2019 153.22 154.31 152.26 152.43 425,783 -0.11(-0.07%)
Aug 19, 2019 152.14 153.48 149.74 152.54 408,038 +2.30(+1.53%)
Aug 16, 2019 152.86 153.94 147.78 150.24 537,000 -1.17(-0.77%)
Aug 15, 2019 146.12 152.18 145.79 151.41 541,883 +5.02(+3.43%)
Aug 14, 2019 151.50 151.79 146.15 146.39 660,016 -6.38(-4.18%)
Aug 13, 2019 151.34 154.14 150.90 152.77 827,571 +1.72(+1.14%)
Aug 12, 2019 152.03 155.52 149.18 151.05 751,609 -1.26(-0.83%)
Aug 09, 2019 145.60 152.81 145.60 152.31 671,900 +6.51(+4.47%)
Aug 08, 2019 143.37 149.67 143.37 145.80 1,028,432 +3.46(+2.43%)
Aug 07, 2019 141.10 146.11 139.57 142.34 764,760 -0.79(-0.55%)
Aug 06, 2019 139.86 149.45 136.01 143.13 2,519,648 +25.20(+21.37%)
Aug 05, 2019 117.93 120.36 115.56 117.93 922,144 -2.96(-2.45%)
Aug 02, 2019 122.55 123.11 117.47 120.89 460,900 -1.67(-1.36%)
Aug 01, 2019 122.62 125.90 121.56 122.56 330,959 -0.38(-0.31%)
Jul 31, 2019 125.55 126.04 122.05 122.94 380,533 -2.89(-2.30%)
Jul 30, 2019 124.66 126.71 124.51 125.83 456,456 +0.72(+0.58%)
Jul 29, 2019 123.88 125.26 122.36 125.11 318,899 +1.12(+0.90%)
Jul 26, 2019 124.12 125.45 123.18 123.99 488,000 +0.65(+0.53%)
Jul 25, 2019 124.44 125.10 123.15 123.34 266,525 -0.23(-0.19%)
Jul 24, 2019 122.06 123.89 121.80 123.57 288,121 +1.82(+1.49%)
Jul 23, 2019 121.74 122.27 119.88 121.75 182,740 +0.88(+0.73%)
Jul 22, 2019 121.72 123.54 120.87 120.87 304,547 -0.30(-0.25%)
Jul 19, 2019 122.05 124.08 121.12 121.17 407,900 -1.15(-0.94%)
Jul 18, 2019 120.57 123.77 120.21 122.32 327,772 +1.07(+0.88%)
Jul 17, 2019 120.15 121.75 119.48 121.25 562,899 +1.57(+1.31%)
Jul 16, 2019 120.70 120.88 118.92 119.68 430,308 -1.02(-0.85%)
Jul 15, 2019 120.82 121.63 119.53 120.70 397,068 +0.45(+0.37%)
Jul 12, 2019 123.72 124.38 120.00 120.25 355,500 -3.55(-2.87%)
Jul 11, 2019 121.71 124.22 120.99 123.80 406,734 +1.88(+1.54%)
Jul 10, 2019 120.46 122.33 119.98 121.92 299,100 +2.98(+2.51%)
Jul 09, 2019 117.11 119.13 116.36 118.94 383,305 +1.59(+1.35%)
Jul 08, 2019 119.63 120.18 116.64 117.35 711,699 -2.50(-2.09%)
Jul 05, 2019 118.24 120.04 118.17 119.85 218,000 +0.26(+0.22%)
Jul 03, 2019 119.31 121.59 119.26 119.59 322,800 +0.49(+0.41%)
Jul 02, 2019 118.80 119.20 117.11 119.10 316,440 +0.60(+0.51%)
Jul 01, 2019 121.21 121.98 118.06 118.50 388,090 -0.88(-0.74%)
Jun 28, 2019 117.40 120.63 116.90 119.38 564,400 +2.77(+2.38%)
Jun 27, 2019 115.28 117.41 115.13 116.61 486,182 +1.32(+1.14%)
Jun 26, 2019 116.81 117.54 114.13 115.29 325,064 -0.77(-0.66%)
Jun 25, 2019 117.86 119.59 115.94 116.06 881,350 -1.66(-1.41%)
Jun 24, 2019 119.81 119.85 117.39 117.72 565,241 -2.05(-1.71%)
Jun 21, 2019 119.77 120.20 117.22 119.77 739,300 +0.22(+0.18%)
Jun 20, 2019 121.26 122.19 119.06 119.55 375,704 -1.18(-0.98%)
Jun 19, 2019 118.29 120.95 116.25 120.73 381,314 +2.13(+1.80%)
Jun 18, 2019 117.34 119.87 116.36 118.60 769,650 +2.17(+1.86%)
Jun 17, 2019 115.33 117.30 114.85 116.43 347,055 +1.34(+1.16%)
Jun 14, 2019 116.85 118.19 114.85 115.09 470,600 -1.80(-1.54%)
Jun 13, 2019 116.78 118.91 115.46 116.89 541,591 +1.04(+0.90%)
Jun 12, 2019 110.05 116.41 110.05 115.85 501,528 +6.08(+5.54%)
Jun 11, 2019 113.36 113.86 109.39 109.77 652,009 -2.63(-2.34%)
Jun 10, 2019 111.35 114.30 109.43 112.40 634,486 +0.99(+0.89%)
Jun 07, 2019 113.24 114.63 109.59 111.41 1,416,000 -1.29(-1.14%)
Jun 06, 2019 111.06 113.02 109.93 112.70 308,434 +0.72(+0.64%)
Jun 05, 2019 113.00 113.72 111.24 111.98 946,847 +0.19(+0.17%)
Jun 04, 2019 110.44 112.49 109.29 111.79 332,496 +2.47(+2.26%)
Jun 03, 2019 109.97 111.26 107.83 109.32 471,045 -0.47(-0.43%)
May 31, 2019 108.97 110.58 106.93 109.79 471,700 -0.25(-0.23%)
May 30, 2019 106.72 110.16 106.17 110.04 428,915 +2.89(+2.70%)
May 29, 2019 108.37 109.26 106.36 107.15 424,368 -2.30(-2.10%)
May 28, 2019 109.29 111.68 108.92 109.45 801,063 +0.88(+0.81%)
May 24, 2019 106.57 108.80 105.92 108.57 361,500 +3.00(+2.84%)
May 23, 2019 104.99 107.06 103.26 105.57 340,211 -1.38(-1.29%)
May 22, 2019 104.54 108.11 104.54 106.95 355,516 +2.21(+2.11%)
May 21, 2019 104.90 105.92 103.97 104.74 569,044 +0.66(+0.63%)
May 20, 2019 103.15 106.22 101.22 104.08 259,038 +0.18(+0.17%)
May 17, 2019 105.47 107.64 103.30 103.90 393,900 -2.30(-2.17%)
May 16, 2019 104.82 107.78 103.76 106.20 455,968 +2.11(+2.03%)
May 15, 2019 102.49 105.00 102.08 104.09 483,021 +0.74(+0.72%)
May 14, 2019 102.13 104.19 101.73 103.35 345,278 +1.95(+1.92%)
May 13, 2019 101.04 101.61 98.38 101.40 621,145 -1.78(-1.73%)
May 10, 2019 104.12 104.40 100.33 103.18 542,400 -1.70(-1.62%)
May 09, 2019 102.26 105.01 101.82 104.88 552,666 +2.07(+2.01%)
May 08, 2019 102.25 103.70 102.00 102.81 443,508 +0.25(+0.24%)
May 07, 2019 101.13 104.55 101.00 102.56 950,112 +0.68(+0.67%)
May 06, 2019 95.78 102.36 95.32 101.88 1,453,262 +5.21(+5.39%)
May 03, 2019 89.46 97.79 88.38 96.67 1,970,900 +10.59(+12.30%)
May 02, 2019 84.67 86.93 84.49 86.08 881,281 +1.25(+1.47%)
May 01, 2019 86.46 88.38 83.81 84.83 520,785 -1.42(-1.65%)
Apr 30, 2019 86.19 87.88 85.94 86.25 522,989 +0.13(+0.15%)
Apr 29, 2019 85.45 86.67 84.17 86.12 431,107 +0.99(+1.16%)
Apr 26, 2019 83.27 85.67 82.53 85.13 617,100 +1.93(+2.32%)
Apr 25, 2019 83.44 84.36 82.19 83.20 384,020 -0.12(-0.14%)
Apr 24, 2019 83.17 83.74 82.22 83.32 462,762 +0.11(+0.13%)
Apr 23, 2019 82.52 84.25 81.85 83.21 531,863 +0.78(+0.95%)
Apr 22, 2019 82.13 84.48 81.82 82.43 728,901 +0.30(+0.37%)
Apr 18, 2019 83.03 85.29 80.43 82.13 1,582,600 -0.59(-0.71%)
Apr 17, 2019 89.89 90.27 82.29 82.72 1,545,930 -6.77(-7.57%)
Apr 16, 2019 92.23 92.45 88.62 89.49 560,909 -1.94(-2.12%)
Apr 15, 2019 93.14 94.31 91.25 91.43 687,339 -1.92(-2.06%)
Apr 12, 2019 93.91 94.76 93.00 93.35 423,200 -0.14(-0.15%)
Apr 11, 2019 93.88 94.50 92.29 93.49 508,965 -0.27(-0.29%)
Apr 10, 2019 94.26 95.25 93.12 93.76 907,086 -0.14(-0.15%)
Apr 09, 2019 94.39 95.40 93.83 93.90 599,707 -0.72(-0.76%)
Apr 08, 2019 95.77 96.11 92.95 94.62 406,947 -1.23(-1.28%)
Apr 05, 2019 96.18 97.30 95.54 95.85 409,000 +0.10(+0.10%)
Apr 04, 2019 96.22 96.82 94.58 95.75 624,928 -0.48(-0.50%)
Apr 03, 2019 96.15 97.92 94.90 96.23 661,322 +0.43(+0.45%)
Apr 02, 2019 94.89 96.43 94.65 95.80 440,356 +0.37(+0.39%)
Apr 01, 2019 95.60 97.33 94.01 95.43 535,448 +0.34(+0.36%)
Mar 29, 2019 94.34 95.98 93.79 95.09 350,900 +1.05(+1.12%)
Mar 28, 2019 93.67 95.04 92.38 94.04 896,250 +0.65(+0.70%)
Mar 27, 2019 96.81 97.56 91.90 93.39 1,169,756 -3.37(-3.48%)
Mar 26, 2019 98.19 98.62 96.19 96.76 798,800 -0.42(-0.43%)
Mar 25, 2019 97.00 98.62 95.58 97.18 716,118 -0.66(-0.67%)
Mar 22, 2019 101.35 101.67 97.73 97.84 764,700 -4.03(-3.96%)
Mar 21, 2019 98.99 101.94 98.99 101.87 835,771 +2.40(+2.41%)
Mar 20, 2019 99.00 100.37 97.40 99.47 542,209 +0.64(+0.65%)
Mar 19, 2019 97.85 98.97 96.54 98.83 465,712 +1.36(+1.40%)
Mar 18, 2019 98.50 99.00 96.01 97.47 577,161 -0.57(-0.58%)
Mar 15, 2019 96.40 98.64 95.92 98.04 707,600 +2.08(+2.17%)
Mar 14, 2019 95.21 96.46 94.85 95.96 481,513 +0.23(+0.24%)
Mar 13, 2019 95.97 96.53 95.28 95.73 510,623 -0.15(-0.16%)
Mar 12, 2019 94.29 96.26 93.58 95.88 620,494 +1.91(+2.03%)
Mar 11, 2019 91.96 94.05 91.37 93.97 451,866 +1.94(+2.11%)
Mar 08, 2019 92.77 93.01 90.00 92.03 394,300 -1.05(-1.13%)
Mar 07, 2019 92.28 94.37 91.47 93.08 903,141 +0.95(+1.03%)
Mar 06, 2019 92.64 93.67 91.12 92.13 570,668 -1.73(-1.84%)
Mar 05, 2019 92.41 96.66 92.02 93.86 855,061 +1.35(+1.46%)
Mar 04, 2019 94.65 94.79 91.03 92.51 479,469 -1.84(-1.95%)
Mar 01, 2019 94.20 95.61 93.35 94.35 727,100 +0.44(+0.47%)
Feb 28, 2019 93.49 95.63 92.97 93.91 646,992 +0.39(+0.42%)
Feb 27, 2019 92.01 93.73 91.43 93.52 1,322,581 +1.41(+1.53%)
Feb 26, 2019 93.42 93.42 88.06 92.11 1,939,337 +2.19(+2.44%)
Feb 25, 2019 88.57 90.20 87.70 89.92 1,331,756 +2.32(+2.65%)
Feb 22, 2019 85.89 87.91 84.47 87.60 587,900 +2.37(+2.78%)
Feb 21, 2019 85.20 85.77 84.00 85.23 514,825 -0.61(-0.71%)
Feb 20, 2019 87.62 87.77 85.50 85.84 655,348 -1.79(-2.04%)
Feb 19, 2019 88.46 88.83 87.12 87.63 707,037 -0.83(-0.94%)
Feb 15, 2019 85.12 88.61 84.12 88.46 623,000 +3.63(+4.28%)
Feb 14, 2019 84.42 85.44 83.14 84.83 549,116 -0.13(-0.15%)
Feb 13, 2019 84.71 85.14 82.59 84.96 533,756 +0.61(+0.72%)
Feb 12, 2019 83.54 85.44 80.68 84.35 467,602 +1.50(+1.81%)
Feb 11, 2019 82.35 84.03 82.16 82.85 500,268 +0.88(+1.07%)
Feb 08, 2019 80.88 82.75 80.69 81.97 370,800 +0.65(+0.80%)
Feb 07, 2019 80.74 81.77 80.24 81.32 337,289 -0.11(-0.14%)
Feb 06, 2019 81.73 82.13 79.84 81.43 643,184 -0.29(-0.35%)
Feb 05, 2019 80.72 82.71 80.72 81.72 505,362 +0.64(+0.79%)
Feb 04, 2019 82.29 82.43 80.34 81.08 326,821 -1.45(-1.76%)
Feb 01, 2019 81.24 82.72 80.09 82.53 691,000 +1.34(+1.65%)
Jan 31, 2019 77.22 81.90 77.22 81.19 912,144 +4.26(+5.54%)
Jan 30, 2019 77.02 77.63 75.20 76.93 514,650 +0.38(+0.50%)
Jan 29, 2019 78.29 78.58 76.00 76.55 592,852 -1.89(-2.41%)
Jan 28, 2019 77.65 79.78 77.50 78.44 699,031 -0.01(-0.01%)
Jan 25, 2019 77.27 78.66 76.02 78.45 960,200 +1.59(+2.07%)
Jan 24, 2019 74.02 77.21 73.90 76.86 716,421 +2.69(+3.63%)
Jan 23, 2019 76.75 77.80 73.78 74.17 548,747 -2.29(-3.00%)
Jan 22, 2019 74.32 77.96 74.32 76.46 1,242,053 +1.51(+2.01%)
Jan 18, 2019 75.47 76.44 74.39 74.95 813,500 +0.14(+0.19%)
Jan 17, 2019 74.00 75.85 72.65 74.81 1,024,028 +0.83(+1.12%)
Jan 16, 2019 76.88 78.28 73.73 73.98 900,056 -2.99(-3.88%)
Jan 15, 2019 74.62 78.67 74.38 76.97 1,078,408 +2.62(+3.52%)
Jan 14, 2019 72.25 74.43 71.22 74.35 549,681 +1.30(+1.78%)
Jan 11, 2019 73.74 74.33 71.83 73.05 606,800 -1.17(-1.58%)
Jan 10, 2019 74.42 74.93 72.71 74.22 874,818 -0.66(-0.88%)
Jan 09, 2019 74.77 77.07 74.26 74.88 962,062 +0.73(+0.98%)
Jan 08, 2019 75.17 76.35 72.32 74.15 1,017,973 -0.06(-0.08%)
Jan 07, 2019 77.66 78.33 72.64 74.21 1,265,882 -2.94(-3.81%)
Jan 04, 2019 73.26 78.41 72.02 77.15 1,479,600 +4.71(+6.50%)
Jan 03, 2019 72.61 74.88 70.80 72.44 992,939 -0.99(-1.35%)
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.