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

PepsiCo (NQ: PEP )

177.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2020 111.58 112.25 106.75 107.26 7,941,011 -4.81(-4.29%)
Mar 30, 2020 108.61 112.38 108.52 112.06 7,745,076 +4.48(+4.17%)
Mar 27, 2020 105.89 111.32 105.37 107.58 11,032,028 +0.18(+0.17%)
Mar 26, 2020 100.66 108.78 100.54 107.40 11,620,079 +6.93(+6.90%)
Mar 25, 2020 100.69 103.92 99.17 100.47 10,619,823 -1.20(-1.18%)
Mar 24, 2020 98.18 102.19 97.67 101.67 12,817,332 +7.73(+8.23%)
Mar 23, 2020 94.67 100.80 91.87 93.93 15,593,814 +1.12(+1.20%)
Mar 20, 2020 105.60 105.78 90.58 92.82 14,660,737 -11.98(-11.43%)
Mar 19, 2020 108.45 109.03 103.65 104.79 10,518,168 -3.20(-2.96%)
Mar 18, 2020 107.92 114.06 101.61 107.99 17,076,480 -6.07(-5.32%)
Mar 17, 2020 104.22 114.19 103.94 114.06 15,947,344 +13.06(+12.94%)
Mar 16, 2020 102.43 110.58 100.02 101.00 12,016,941 -12.82(-11.27%)
Mar 13, 2020 107.78 113.95 102.77 113.82 13,445,270 +10.81(+10.50%)
Mar 12, 2020 109.04 111.63 101.44 103.01 14,341,362 -12.87(-11.11%)
Mar 11, 2020 116.62 118.37 113.98 115.88 8,362,866 -3.92(-3.27%)
Mar 10, 2020 117.93 120.18 113.30 119.80 9,247,205 +3.55(+3.06%)
Mar 09, 2020 116.26 119.09 114.47 116.24 9,759,819 -6.34(-5.17%)
Mar 06, 2020 117.49 123.40 117.40 122.58 7,563,776 -0.75(-0.61%)
Mar 05, 2020 123.97 126.30 122.06 123.33 7,366,787 -2.98(-2.36%)
Mar 04, 2020 120.81 126.60 120.65 126.31 8,607,673 +6.04(+5.02%)
Mar 03, 2020 121.70 123.90 119.53 120.27 9,839,327 -1.77(-1.45%)
Mar 02, 2020 117.09 122.21 116.85 122.05 9,586,171 +4.92(+4.20%)
Feb 28, 2020 118.19 118.65 113.86 117.12 15,973,596 -3.85(-3.18%)
Feb 27, 2020 125.44 126.98 120.92 120.97 9,698,598 -4.98(-3.95%)
Feb 26, 2020 126.35 127.52 125.22 125.95 6,940,998 +0.78(+0.62%)
Feb 25, 2020 126.49 128.08 124.70 125.17 8,551,425 -1.37(-1.08%)
Feb 24, 2020 129.39 130.53 126.46 126.53 5,664,102 -2.85(-2.20%)
Feb 21, 2020 128.68 129.44 128.45 129.38 4,815,560 +0.61(+0.48%)
Feb 20, 2020 129.31 129.34 127.70 128.77 3,163,010 -0.33(-0.25%)
Feb 19, 2020 129.18 129.94 129.06 129.10 3,357,363 -0.06(-0.05%)
Feb 18, 2020 130.50 130.58 128.98 129.16 5,567,341 -1.23(-0.95%)
Feb 14, 2020 130.02 130.53 129.46 130.39 4,008,533 +0.46(+0.35%)
Feb 13, 2020 128.85 130.52 127.31 129.93 5,682,601 +0.35(+0.27%)
Feb 12, 2020 130.12 130.17 128.94 129.59 4,739,781 +0.00(+0.00%)
Feb 11, 2020 129.70 129.83 128.51 129.59 4,363,218 +0.37(+0.29%)
Feb 10, 2020 129.45 129.89 128.74 129.21 4,256,166 +0.26(+0.20%)
Feb 07, 2020 127.97 129.27 127.59 128.96 3,538,340 +0.92(+0.72%)
Feb 06, 2020 128.31 128.89 127.80 128.03 4,025,990 +0.03(+0.02%)
Feb 05, 2020 127.46 128.26 127.23 128.01 3,950,986 +0.96(+0.75%)
Feb 04, 2020 127.03 127.79 126.05 127.05 3,939,068 +0.63(+0.50%)
Feb 03, 2020 126.65 126.92 125.82 126.42 4,484,189 +0.44(+0.35%)
Jan 31, 2020 127.57 128.32 125.59 125.98 5,358,351 -1.61(-1.26%)
Jan 30, 2020 126.25 127.70 125.54 127.59 4,575,097 +1.86(+1.48%)
Jan 29, 2020 125.97 126.36 125.23 125.73 3,678,543 -0.63(-0.50%)
Jan 28, 2020 126.08 126.78 125.75 126.36 3,278,500 +0.27(+0.21%)
Jan 27, 2020 125.66 127.17 125.12 126.09 4,391,051 -0.69(-0.54%)
Jan 24, 2020 127.59 127.87 126.36 126.78 3,146,832 -0.65(-0.51%)
Jan 23, 2020 126.93 127.61 126.29 127.43 4,414,077 +0.24(+0.19%)
Jan 22, 2020 125.80 127.36 125.72 127.19 6,049,131 +1.35(+1.07%)
Jan 21, 2020 124.73 126.07 124.49 125.84 5,005,167 +0.53(+0.43%)
Jan 17, 2020 124.28 125.36 124.10 125.31 7,788,451 +1.46(+1.18%)
Jan 16, 2020 123.61 124.33 122.95 123.85 5,611,485 +0.36(+0.29%)
Jan 15, 2020 121.57 123.53 121.35 123.48 5,639,433 +2.08(+1.72%)
Jan 14, 2020 120.80 121.48 120.38 121.40 4,689,210 +0.28(+0.23%)
Jan 13, 2020 119.45 121.17 119.43 121.11 5,779,852 +1.77(+1.49%)
Jan 10, 2020 119.91 120.13 119.22 119.34 3,495,277 -0.23(-0.19%)
Jan 09, 2020 120.01 120.09 119.34 119.57 4,458,136 +0.08(+0.07%)
Jan 08, 2020 119.28 120.08 118.93 119.49 4,149,960 +0.61(+0.51%)
Jan 07, 2020 120.64 120.70 118.83 118.88 6,446,093 -1.90(-1.57%)
Jan 06, 2020 120.02 120.93 119.93 120.78 4,605,052 +0.46(+0.38%)
Jan 03, 2020 120.16 121.34 119.87 120.31 4,509,163 -0.17(-0.14%)
Jan 02, 2020 121.42 121.73 119.88 120.48 4,265,750 -0.75(-0.62%)
Dec 31, 2019 121.25 121.76 120.67 121.24 3,640,359 -0.12(-0.10%)
Dec 30, 2019 121.26 122.39 121.07 121.36 3,409,736 -0.65(-0.53%)
Dec 27, 2019 121.42 122.05 121.20 122.01 2,879,100 +0.75(+0.62%)
Dec 26, 2019 121.41 121.83 120.73 121.25 3,308,235 -0.18(-0.15%)
Dec 24, 2019 121.61 121.87 120.88 121.43 1,375,971 -0.13(-0.11%)
Dec 23, 2019 122.14 122.53 121.39 121.57 3,373,862 -0.78(-0.64%)
Dec 20, 2019 121.89 122.53 119.90 122.35 11,623,720 +1.29(+1.06%)
Dec 19, 2019 120.84 121.30 120.60 121.06 4,105,250 +0.44(+0.37%)
Dec 18, 2019 121.58 121.80 120.31 120.62 6,054,116 -0.18(-0.15%)
Dec 17, 2019 121.58 121.92 120.36 120.79 6,190,907 -0.79(-0.65%)
Dec 16, 2019 121.49 121.99 120.78 121.58 5,299,568 -0.78(-0.64%)
Dec 13, 2019 121.47 122.64 120.81 122.36 4,010,900 +0.67(+0.55%)
Dec 12, 2019 121.35 122.33 121.31 121.69 3,947,917 +0.07(+0.06%)
Dec 11, 2019 121.58 122.01 120.93 121.62 3,764,111 +0.74(+0.61%)
Dec 10, 2019 122.07 122.07 120.79 120.88 3,314,454 -0.79(-0.65%)
Dec 09, 2019 121.66 122.45 121.53 121.67 4,377,143 -0.18(-0.15%)
Dec 06, 2019 121.24 122.14 120.94 121.85 3,626,381 +0.91(+0.75%)
Dec 05, 2019 120.81 121.12 120.00 120.94 3,778,458 -0.00(-0.00%)
Dec 04, 2019 118.88 121.01 118.52 120.95 4,800,294 +1.62(+1.36%)
Dec 03, 2019 120.39 120.39 118.32 119.33 5,810,483 -0.37(-0.31%)
Dec 02, 2019 120.38 120.38 118.43 119.70 4,388,929 +0.04(+0.04%)
Nov 29, 2019 119.86 120.17 119.15 119.65 3,381,039 -0.07(-0.06%)
Nov 27, 2019 119.54 120.26 119.21 119.72 2,810,949 +0.25(+0.21%)
Nov 26, 2019 118.30 119.69 117.93 119.48 5,616,177 +1.58(+1.34%)
Nov 25, 2019 118.62 118.73 117.35 117.89 4,100,730 -0.21(-0.18%)
Nov 22, 2019 117.97 118.51 117.18 118.10 3,422,360 +0.14(+0.12%)
Nov 21, 2019 117.54 118.23 117.24 117.96 3,849,614 +0.15(+0.13%)
Nov 20, 2019 118.31 119.10 117.51 117.81 3,459,728 -0.73(-0.62%)
Nov 19, 2019 118.61 118.98 118.10 118.54 3,427,227 +0.45(+0.38%)
Nov 18, 2019 118.04 119.53 117.96 118.09 4,109,054 +0.22(+0.19%)
Nov 15, 2019 117.74 117.97 116.98 117.88 4,141,955 +0.42(+0.36%)
Nov 14, 2019 117.69 117.96 116.92 117.45 2,431,493 +0.03(+0.03%)
Nov 13, 2019 116.83 117.66 116.29 117.42 3,626,539 +1.15(+0.99%)
Nov 12, 2019 116.88 116.88 115.92 116.26 3,685,369 -0.36(-0.31%)
Nov 11, 2019 117.19 117.19 116.25 116.62 2,528,337 -0.65(-0.56%)
Nov 08, 2019 117.42 118.16 116.78 117.28 2,955,912 -0.17(-0.14%)
Nov 07, 2019 118.40 118.48 117.27 117.44 3,790,081 -0.99(-0.83%)
Nov 06, 2019 118.48 118.82 117.65 118.43 4,138,429 +0.38(+0.32%)
Nov 05, 2019 118.77 119.01 116.81 118.05 4,882,226 -1.01(-0.85%)
Nov 04, 2019 120.51 120.77 118.69 119.06 3,634,829 -1.56(-1.29%)
Nov 01, 2019 121.17 121.86 120.42 120.62 3,467,881 -0.21(-0.18%)
Oct 31, 2019 120.51 121.15 119.89 120.83 5,099,542 +0.24(+0.20%)
Oct 30, 2019 119.68 120.94 119.28 120.60 3,012,407 +0.72(+0.60%)
Oct 29, 2019 120.53 120.79 119.75 119.88 2,895,014 -0.43(-0.36%)
Oct 28, 2019 120.29 121.17 119.94 120.31 3,646,295 -0.06(-0.05%)
Oct 25, 2019 121.37 121.50 120.01 120.37 2,860,670 -1.10(-0.91%)
Oct 24, 2019 121.30 121.66 120.50 121.47 2,623,533 +0.39(+0.32%)
Oct 23, 2019 120.34 121.12 120.34 121.08 2,647,105 +0.70(+0.58%)
Oct 22, 2019 120.38 120.99 120.08 120.39 3,854,536 +0.48(+0.40%)
Oct 21, 2019 120.10 120.46 119.50 119.91 3,599,291 -0.11(-0.09%)
Oct 18, 2019 120.92 121.01 120.01 120.02 4,121,521 -0.63(-0.52%)
Oct 17, 2019 120.75 121.23 120.33 120.65 2,799,732 +0.48(+0.40%)
Oct 16, 2019 119.93 120.24 119.43 120.17 3,193,165 +0.08(+0.07%)
Oct 15, 2019 121.11 121.52 119.94 120.09 3,854,304 -0.99(-0.81%)
Oct 14, 2019 121.42 121.83 120.90 121.08 2,708,860 -0.17(-0.14%)
Oct 11, 2019 121.64 122.18 120.76 121.25 3,155,251 -0.22(-0.18%)
Oct 10, 2019 120.78 121.79 120.37 121.47 2,614,715 +0.03(+0.03%)
Oct 09, 2019 120.97 121.72 120.53 121.43 3,506,921 +0.54(+0.45%)
Oct 08, 2019 121.26 121.96 120.75 120.90 5,503,324 -0.97(-0.80%)
Oct 07, 2019 122.70 122.98 121.54 121.86 4,969,369 -1.71(-1.38%)
Oct 04, 2019 121.42 123.72 121.23 123.57 6,038,852 +2.07(+1.70%)
Oct 03, 2019 121.95 123.11 120.25 121.50 11,059,427 +3.52(+2.98%)
Oct 02, 2019 120.59 121.02 117.59 117.99 6,586,798 -3.02(-2.50%)
Oct 01, 2019 120.62 121.51 119.88 121.01 4,213,878 +0.24(+0.20%)
Sep 30, 2019 120.02 121.33 119.69 120.77 4,440,243 +1.32(+1.11%)
Sep 27, 2019 120.02 120.02 118.63 119.45 4,040,583 -0.11(-0.09%)
Sep 26, 2019 119.69 120.09 118.93 119.56 5,085,166 +0.56(+0.47%)
Sep 25, 2019 119.11 119.50 118.49 119.00 4,089,012 -0.24(-0.20%)
Sep 24, 2019 120.02 120.20 118.55 119.24 5,545,704 -0.07(-0.06%)
Sep 23, 2019 118.89 119.58 118.89 119.31 3,974,842 +0.64(+0.54%)
Sep 20, 2019 118.92 119.59 118.47 118.67 7,679,991 -0.68(-0.57%)
Sep 19, 2019 119.28 119.66 118.99 119.35 3,213,647 -0.02(-0.02%)
Sep 18, 2019 119.64 119.80 118.13 119.36 3,060,113 -0.18(-0.15%)
Sep 17, 2019 118.89 120.08 118.49 119.54 4,571,129 +0.72(+0.61%)
Sep 16, 2019 120.15 120.25 118.38 118.82 3,352,833 -1.38(-1.14%)
Sep 13, 2019 119.88 120.64 119.52 120.19 4,549,941 -0.75(-0.62%)
Sep 12, 2019 120.46 121.82 120.46 120.94 4,707,474 +0.82(+0.68%)
Sep 11, 2019 119.16 120.50 118.82 120.12 5,681,635 +0.44(+0.37%)
Sep 10, 2019 119.58 120.25 118.64 119.68 4,739,525 -0.48(-0.40%)
Sep 09, 2019 120.16 120.40 119.30 120.16 4,611,100 -0.85(-0.71%)
Sep 06, 2019 120.62 121.06 119.82 121.01 3,464,475 +1.22(+1.02%)
Sep 05, 2019 122.27 122.27 119.41 119.79 5,669,805 -1.95(-1.60%)
Sep 04, 2019 120.56 121.76 120.08 121.74 3,659,693 +1.48(+1.23%)
Sep 03, 2019 119.29 120.44 118.88 120.26 3,417,409 +0.64(+0.53%)
Aug 30, 2019 119.08 119.95 118.77 119.62 4,278,594 +0.62(+0.52%)
Aug 29, 2019 118.64 119.37 117.69 119.00 3,480,759 +0.73(+0.61%)
Aug 28, 2019 117.67 118.40 117.48 118.27 4,540,858 +0.38(+0.32%)
Aug 27, 2019 117.41 118.42 116.95 117.90 8,215,932 +0.89(+0.76%)
Aug 26, 2019 114.45 117.01 114.25 117.00 4,519,706 +3.04(+2.66%)
Aug 23, 2019 115.88 116.66 113.33 113.97 4,846,109 -2.09(-1.80%)
Aug 22, 2019 115.26 116.30 114.89 116.06 2,839,507 +0.28(+0.24%)
Aug 21, 2019 116.28 116.92 115.15 115.78 3,356,980 +0.56(+0.49%)
Aug 20, 2019 116.18 116.44 115.22 115.22 3,612,279 -0.76(-0.66%)
Aug 19, 2019 115.54 116.23 115.43 115.98 3,544,792 +0.71(+0.62%)
Aug 16, 2019 114.97 115.76 114.29 115.27 4,125,885 +0.91(+0.79%)
Aug 15, 2019 113.44 114.80 113.21 114.36 4,323,463 +1.40(+1.24%)
Aug 14, 2019 113.31 114.20 112.68 112.96 7,123,668 -0.71(-0.62%)
Aug 13, 2019 112.23 114.06 111.93 113.67 4,764,765 +0.36(+0.32%)
Aug 12, 2019 112.38 113.31 111.87 113.31 3,338,630 +0.81(+0.72%)
Aug 09, 2019 113.48 113.50 111.39 112.51 3,348,395 -0.76(-0.67%)
Aug 08, 2019 112.07 113.51 111.11 113.27 4,231,639 +1.48(+1.32%)
Aug 07, 2019 110.58 112.28 109.03 111.79 7,028,466 +1.16(+1.05%)
Aug 06, 2019 109.17 111.11 108.82 110.63 7,153,843 +1.79(+1.65%)
Aug 05, 2019 112.29 112.99 108.38 108.83 7,078,032 -3.08(-2.75%)
Aug 02, 2019 111.20 112.70 110.67 111.91 6,370,455 +0.68(+0.61%)
Aug 01, 2019 112.82 113.21 110.91 111.23 7,086,083 -0.59(-0.52%)
Jul 31, 2019 114.15 114.15 110.44 111.82 6,580,806 -2.34(-2.05%)
Jul 30, 2019 114.91 115.55 113.93 114.15 3,849,048 -0.92(-0.80%)
Jul 29, 2019 115.05 115.53 114.77 115.07 5,181,836 +0.27(+0.24%)
Jul 26, 2019 113.24 114.97 112.60 114.80 5,236,226 +1.95(+1.73%)
Jul 25, 2019 112.53 113.31 112.32 112.85 3,812,220 -0.19(-0.17%)
Jul 24, 2019 114.78 114.78 112.53 113.04 5,337,443 -1.34(-1.17%)
Jul 23, 2019 114.72 115.69 114.09 114.38 4,738,825 +0.40(+0.35%)
Jul 22, 2019 114.16 114.44 113.41 113.98 5,043,094 +0.17(+0.15%)
Jul 19, 2019 116.51 116.52 113.74 113.81 5,740,417 -2.44(-2.10%)
Jul 18, 2019 116.02 116.53 115.06 116.25 4,227,664 +0.09(+0.07%)
Jul 17, 2019 117.16 117.48 115.89 116.17 4,692,282 -0.89(-0.76%)
Jul 16, 2019 117.30 118.32 116.40 117.06 4,594,596 -0.31(-0.26%)
Jul 15, 2019 116.88 117.37 115.96 117.36 3,518,120 +0.76(+0.65%)
Jul 12, 2019 117.23 117.61 116.02 116.60 5,122,037 -0.94(-0.80%)
Jul 11, 2019 117.42 117.88 116.66 117.54 4,508,454 -0.05(-0.05%)
Jul 10, 2019 115.83 117.64 115.37 117.59 7,019,811 +2.34(+2.03%)
Jul 09, 2019 116.36 116.71 114.36 115.25 9,410,835 -0.72(-0.62%)
Jul 08, 2019 116.44 116.70 115.52 115.97 6,690,079 -0.40(-0.35%)
Jul 05, 2019 116.26 116.79 115.09 116.38 3,836,012 -0.85(-0.72%)
Jul 03, 2019 116.34 117.31 116.16 117.22 3,268,040 +1.36(+1.18%)
Jul 02, 2019 115.56 116.05 114.91 115.86 3,695,794 +0.89(+0.78%)
Jul 01, 2019 115.47 115.74 114.67 114.97 4,056,529 +0.24(+0.21%)
Jun 28, 2019 115.73 115.84 114.40 114.72 7,222,242 -0.49(-0.43%)
Jun 27, 2019 115.70 115.87 114.94 115.21 5,430,465 -0.55(-0.48%)
Jun 26, 2019 116.41 117.03 115.75 115.76 6,884,579 -1.30(-1.11%)
Jun 25, 2019 117.22 117.65 116.83 117.07 4,773,754 -0.29(-0.25%)
Jun 24, 2019 117.80 118.32 117.18 117.36 4,212,934 +0.16(+0.13%)
Jun 21, 2019 117.37 117.72 116.91 117.20 8,796,996 -0.17(-0.15%)
Jun 20, 2019 117.12 117.63 116.66 117.37 4,397,867 +1.15(+0.99%)
Jun 19, 2019 115.53 116.61 114.90 116.23 4,972,092 +0.69(+0.60%)
Jun 18, 2019 117.60 117.60 115.36 115.53 5,004,444 -0.40(-0.35%)
Jun 17, 2019 116.11 116.57 115.38 115.94 3,115,449 -0.18(-0.16%)
Jun 14, 2019 116.37 116.83 115.97 116.12 3,762,630 -0.18(-0.16%)
Jun 13, 2019 116.75 117.05 115.35 116.31 3,259,280 -0.17(-0.15%)
Jun 12, 2019 117.24 117.62 116.06 116.48 3,775,147 -0.05(-0.04%)
Jun 11, 2019 117.28 117.53 116.09 116.53 4,061,896 -0.34(-0.29%)
Jun 10, 2019 116.52 116.95 115.80 116.87 3,380,920 +0.11(+0.09%)
Jun 07, 2019 116.22 117.85 116.00 116.77 7,238,473 +1.30(+1.13%)
Jun 06, 2019 114.68 115.72 114.22 115.47 6,318,658 +1.35(+1.18%)
Jun 05, 2019 112.23 114.30 111.92 114.11 5,852,974 +2.02(+1.80%)
Jun 04, 2019 112.69 112.74 111.19 112.10 4,884,022 +0.07(+0.06%)
Jun 03, 2019 111.05 112.17 110.73 112.03 4,132,007 +0.86(+0.77%)
May 31, 2019 111.17 111.56 110.29 111.17 4,825,633 -0.53(-0.47%)
May 30, 2019 111.30 111.96 110.98 111.70 3,121,006 +0.38(+0.34%)
May 29, 2019 110.80 111.44 110.16 111.32 6,335,866 +0.47(+0.42%)
May 28, 2019 112.47 112.82 110.61 110.85 10,139,195 -1.62(-1.44%)
May 24, 2019 113.19 113.32 112.00 112.47 3,111,889 -0.41(-0.36%)
May 23, 2019 112.56 113.69 112.48 112.88 4,492,301 -0.09(-0.08%)
May 22, 2019 112.12 113.46 111.99 112.97 4,131,230 +0.89(+0.79%)
May 21, 2019 113.41 113.41 111.91 112.08 4,698,606 -0.82(-0.72%)
May 20, 2019 112.94 113.30 112.52 112.90 4,565,946 -0.45(-0.40%)
May 17, 2019 112.84 113.66 112.60 113.35 4,619,072 +0.21(+0.18%)
May 16, 2019 112.36 113.55 111.83 113.14 5,541,584 +0.80(+0.71%)
May 15, 2019 110.39 112.79 110.39 112.34 4,319,979 +1.68(+1.52%)
May 14, 2019 110.79 111.61 110.55 110.66 5,927,926 +0.22(+0.20%)
May 13, 2019 110.32 111.12 109.98 110.44 4,947,953 -0.74(-0.66%)
May 10, 2019 109.55 111.41 109.10 111.18 4,283,669 +1.70(+1.56%)
May 09, 2019 109.23 109.90 108.43 109.47 3,600,604 +0.03(+0.02%)
May 08, 2019 109.26 110.08 108.52 109.45 4,426,777 +0.03(+0.03%)
May 07, 2019 109.99 110.26 108.72 109.42 4,097,691 -1.12(-1.01%)
May 06, 2019 110.56 110.85 110.09 110.53 3,320,573 -0.35(-0.31%)
May 03, 2019 110.39 111.33 110.23 110.88 3,287,132 +0.73(+0.66%)
May 02, 2019 110.51 110.78 109.58 110.15 3,310,316 -0.36(-0.32%)
May 01, 2019 111.04 111.17 110.31 110.51 4,387,769 -0.70(-0.63%)
Apr 30, 2019 110.34 111.51 109.73 111.21 5,715,102 +1.18(+1.07%)
Apr 29, 2019 109.55 110.27 109.45 110.03 3,216,072 +0.25(+0.23%)
Apr 26, 2019 109.88 110.51 109.53 109.78 3,493,117 +0.23(+0.21%)
Apr 25, 2019 109.13 109.78 108.72 109.55 5,104,983 -0.69(-0.62%)
Apr 24, 2019 110.66 111.15 110.01 110.23 4,049,673 -0.15(-0.13%)
Apr 23, 2019 110.02 110.77 109.54 110.38 5,140,010 +0.57(+0.51%)
Apr 22, 2019 110.10 110.51 109.33 109.81 4,268,245 -0.57(-0.51%)
Apr 18, 2019 111.37 111.39 110.06 110.38 7,289,629 +0.07(+0.06%)
Apr 17, 2019 108.56 110.40 107.56 110.31 8,419,082 +4.00(+3.76%)
Apr 16, 2019 107.02 107.54 105.86 106.31 6,060,127 -1.09(-1.01%)
Apr 15, 2019 106.34 107.69 106.27 107.40 5,089,014 +1.24(+1.17%)
Apr 12, 2019 105.55 106.25 105.22 106.16 4,031,167 +0.49(+0.46%)
Apr 11, 2019 106.27 106.61 105.24 105.67 3,914,463 -0.32(-0.30%)
Apr 10, 2019 106.26 106.57 105.66 105.99 3,087,007 -0.11(-0.11%)
Apr 09, 2019 105.73 106.13 104.96 106.11 4,449,428 +0.15(+0.14%)
Apr 08, 2019 105.72 105.99 105.27 105.96 3,615,565 +0.33(+0.31%)
Apr 05, 2019 105.39 105.67 104.93 105.63 4,572,785 +0.13(+0.12%)
Apr 04, 2019 105.79 106.07 105.24 105.50 3,480,072 -0.08(-0.07%)
Apr 03, 2019 105.68 106.16 104.86 105.58 5,220,928 -0.10(-0.10%)
Apr 02, 2019 105.87 106.17 105.58 105.68 3,733,539 -0.28(-0.26%)
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.