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

Msc Industrial Direct Company (NY: MSM )

85.90 +0.92 (+1.08%)
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 (%)
Apr 28, 2023 88.71 89.24 88.02 88.45 298,320 -0.24(-0.27%)
Apr 27, 2023 86.49 89.27 86.38 88.69 382,620 +2.64(+3.07%)
Apr 26, 2023 86.81 87.48 85.92 86.05 404,121 -1.34(-1.53%)
Apr 25, 2023 88.20 88.54 87.16 87.39 365,480 -1.07(-1.21%)
Apr 24, 2023 89.18 89.33 88.25 88.46 255,915 -0.55(-0.61%)
Apr 21, 2023 89.20 89.48 88.77 89.00 379,310 +0.13(+0.14%)
Apr 20, 2023 87.59 89.27 87.43 88.88 499,345 +1.19(+1.36%)
Apr 19, 2023 87.78 88.10 87.17 87.69 473,537 -0.17(-0.19%)
Apr 18, 2023 87.14 87.88 86.62 87.85 462,515 +0.97(+1.12%)
Apr 17, 2023 86.53 87.53 86.01 86.88 368,091 +0.68(+0.79%)
Apr 14, 2023 85.30 86.62 85.30 86.20 497,273 +0.93(+1.09%)
Apr 13, 2023 84.79 85.80 83.43 85.27 364,596 +0.00(+0.00%)
Apr 12, 2023 84.62 85.51 84.26 85.27 463,587 +1.37(+1.64%)
Apr 11, 2023 83.28 84.43 83.06 83.90 367,441 +0.98(+1.19%)
Apr 10, 2023 81.71 83.08 81.69 82.91 437,445 +1.32(+1.61%)
Apr 06, 2023 81.53 82.20 81.28 81.60 542,495 -0.07(-0.08%)
Apr 05, 2023 81.04 83.30 80.62 81.66 1,081,753 +0.89(+1.10%)
Apr 04, 2023 84.99 85.92 80.20 80.78 1,355,042 -0.71(-0.88%)
Apr 03, 2023 80.79 81.68 80.67 81.49 536,432 +0.37(+0.45%)
Mar 31, 2023 80.24 81.17 80.04 81.12 231,363 +1.44(+1.81%)
Mar 30, 2023 80.65 80.65 79.50 79.68 162,136 -0.37(-0.46%)
Mar 29, 2023 80.16 80.16 79.28 80.05 258,528 +0.51(+0.64%)
Mar 28, 2023 78.91 80.17 78.86 79.54 181,201 +0.51(+0.65%)
Mar 27, 2023 78.85 79.35 78.51 79.03 283,971 +0.91(+1.16%)
Mar 24, 2023 77.03 78.43 76.56 78.12 270,977 +0.80(+1.04%)
Mar 23, 2023 77.48 78.62 76.55 77.32 262,302 -0.24(-0.31%)
Mar 22, 2023 78.81 79.17 77.55 77.56 186,364 -1.31(-1.67%)
Mar 21, 2023 78.85 79.58 78.27 78.87 222,619 +0.99(+1.28%)
Mar 20, 2023 76.27 78.01 76.21 77.88 330,206 +2.32(+3.07%)
Mar 17, 2023 77.73 77.73 75.32 75.56 860,087 -2.33(-2.99%)
Mar 16, 2023 76.82 78.10 76.63 77.89 223,071 +0.42(+0.55%)
Mar 15, 2023 78.04 78.21 75.84 77.46 428,512 -1.95(-2.46%)
Mar 14, 2023 79.54 80.58 78.81 79.41 343,876 +1.11(+1.42%)
Mar 13, 2023 78.70 79.09 77.23 78.30 540,558 -1.12(-1.41%)
Mar 10, 2023 81.03 81.03 78.92 79.42 361,542 -1.61(-1.99%)
Mar 09, 2023 82.84 82.88 81.02 81.04 192,296 -1.37(-1.66%)
Mar 08, 2023 81.99 82.46 81.48 82.41 215,080 +0.43(+0.53%)
Mar 07, 2023 82.03 82.57 81.57 81.97 245,139 -0.14(-0.16%)
Mar 06, 2023 83.03 83.66 81.93 82.11 316,195 -0.89(-1.07%)
Mar 03, 2023 83.08 83.23 81.46 83.00 298,743 +0.36(+0.43%)
Mar 02, 2023 82.40 82.76 81.76 82.64 365,211 +0.13(+0.15%)
Mar 01, 2023 81.43 82.73 81.05 82.51 272,449 +0.89(+1.09%)
Feb 28, 2023 81.13 81.84 81.00 81.62 388,803 +0.25(+0.31%)
Feb 27, 2023 81.59 82.59 81.19 81.37 282,921 +0.24(+0.30%)
Feb 24, 2023 80.71 81.28 79.78 81.13 351,482 -0.05(-0.06%)
Feb 23, 2023 81.30 81.59 80.22 81.18 202,208 +0.24(+0.30%)
Feb 22, 2023 81.65 82.23 80.75 80.94 304,844 -0.52(-0.64%)
Feb 21, 2023 82.94 82.99 81.26 81.46 314,409 -2.25(-2.69%)
Feb 17, 2023 83.15 84.17 82.93 83.71 362,952 +0.63(+0.76%)
Feb 16, 2023 82.48 84.21 82.05 83.08 330,797 -0.29(-0.35%)
Feb 15, 2023 82.75 83.46 82.39 83.37 157,993 +0.35(+0.42%)
Feb 14, 2023 83.56 83.88 82.34 83.03 339,511 -0.85(-1.01%)
Feb 13, 2023 83.39 83.88 82.91 83.88 281,571 +0.69(+0.82%)
Feb 10, 2023 83.07 83.31 82.65 83.19 264,392 -0.38(-0.45%)
Feb 09, 2023 84.65 84.79 83.32 83.57 368,193 -0.78(-0.93%)
Feb 08, 2023 85.80 85.95 84.25 84.35 259,008 -1.80(-2.09%)
Feb 07, 2023 85.29 86.39 84.52 86.14 351,548 +0.33(+0.38%)
Feb 06, 2023 85.42 85.87 84.04 85.82 488,961 +0.06(+0.07%)
Feb 03, 2023 86.15 86.33 84.72 85.76 431,475 -0.78(-0.90%)
Feb 02, 2023 83.85 86.96 83.22 86.54 722,702 +3.32(+3.99%)
Feb 01, 2023 79.42 83.57 79.42 83.22 592,721 +3.35(+4.20%)
Jan 31, 2023 77.98 80.06 77.98 79.87 486,142 +1.85(+2.38%)
Jan 30, 2023 78.78 79.42 77.98 78.01 197,426 -1.02(-1.30%)
Jan 27, 2023 79.03 79.63 78.46 79.04 312,512 +0.17(+0.22%)
Jan 26, 2023 78.23 79.14 77.86 78.86 387,488 +1.18(+1.52%)
Jan 25, 2023 77.64 77.98 76.80 77.68 217,109 -0.25(-0.32%)
Jan 24, 2023 77.30 78.22 76.55 77.94 247,623 +0.80(+1.04%)
Jan 23, 2023 76.66 77.48 76.54 77.13 312,725 +0.81(+1.06%)
Jan 20, 2023 74.96 76.32 74.12 76.32 403,375 +1.74(+2.33%)
Jan 19, 2023 74.80 75.38 74.55 74.58 404,814 -0.48(-0.64%)
Jan 18, 2023 76.53 77.12 75.06 75.07 395,644 -1.30(-1.71%)
Jan 17, 2023 77.72 78.29 75.91 76.37 406,474 -1.27(-1.63%)
Jan 13, 2023 77.26 77.81 77.07 77.64 261,452 -0.08(-0.10%)
Jan 12, 2023 78.71 79.06 77.67 77.71 450,386 -0.69(-0.87%)
Jan 11, 2023 77.46 78.69 77.34 78.40 442,862 +1.19(+1.54%)
Jan 10, 2023 76.29 77.50 75.59 77.21 472,803 +1.05(+1.38%)
Jan 09, 2023 75.40 76.82 74.81 76.16 634,582 +1.25(+1.66%)
Jan 06, 2023 74.46 74.92 73.39 74.91 636,843 +1.27(+1.73%)
Jan 05, 2023 77.63 77.63 73.46 73.64 720,032 -4.27(-5.48%)
Jan 04, 2023 78.25 78.92 77.56 77.91 440,404 -0.16(-0.21%)
Jan 03, 2023 78.20 78.62 77.26 78.08 302,263 -0.03(-0.04%)
Dec 30, 2022 78.04 78.36 77.54 78.11 251,045 -0.31(-0.39%)
Dec 29, 2022 78.11 79.11 78.08 78.41 223,273 +0.66(+0.85%)
Dec 28, 2022 79.89 80.08 77.75 77.75 209,719 -2.03(-2.54%)
Dec 27, 2022 79.66 80.19 79.29 79.78 194,254 +0.16(+0.20%)
Dec 23, 2022 79.12 80.13 78.80 79.62 257,801 +0.62(+0.79%)
Dec 22, 2022 79.25 79.66 77.69 79.00 337,541 -0.77(-0.97%)
Dec 21, 2022 78.82 79.88 78.20 79.77 304,297 +1.71(+2.19%)
Dec 20, 2022 78.08 78.74 77.87 78.06 197,744 -0.02(-0.02%)
Dec 19, 2022 78.24 78.81 77.63 78.08 385,944 -0.20(-0.26%)
Dec 16, 2022 77.53 78.56 77.52 78.28 961,577 -0.17(-0.22%)
Dec 15, 2022 79.07 79.16 78.21 78.45 423,407 -1.58(-1.97%)
Dec 14, 2022 80.32 81.01 79.40 80.03 241,139 -0.13(-0.17%)
Dec 13, 2022 82.45 82.45 79.32 80.16 427,196 -0.33(-0.40%)
Dec 12, 2022 79.62 80.52 79.20 80.49 253,135 +0.88(+1.10%)
Dec 09, 2022 80.16 81.16 79.59 79.61 164,090 -0.76(-0.94%)
Dec 08, 2022 80.62 80.74 79.61 80.36 347,380 +0.08(+0.10%)
Dec 07, 2022 79.98 80.76 79.53 80.29 228,617 +0.27(+0.33%)
Dec 06, 2022 80.73 80.98 79.10 80.02 323,529 -0.76(-0.94%)
Dec 05, 2022 81.03 81.23 79.91 80.77 328,146 -1.11(-1.35%)
Dec 02, 2022 81.13 82.45 81.05 81.88 161,371 +0.11(+0.13%)
Dec 01, 2022 82.50 82.54 81.05 81.78 263,438 -0.28(-0.34%)
Nov 30, 2022 79.90 82.05 78.68 82.05 449,468 +1.99(+2.48%)
Nov 29, 2022 79.75 80.59 79.71 80.07 229,835 +0.21(+0.26%)
Nov 28, 2022 80.40 80.80 79.46 79.86 286,812 -0.54(-0.68%)
Nov 25, 2022 80.32 81.13 79.87 80.40 180,783 +0.00(+0.00%)
Nov 23, 2022 81.58 81.97 80.39 80.40 277,305 -1.31(-1.60%)
Nov 22, 2022 81.26 82.01 81.04 81.71 387,862 +0.71(+0.87%)
Nov 21, 2022 81.42 81.54 80.51 81.00 309,679 -0.46(-0.56%)
Nov 18, 2022 80.60 81.69 79.87 81.46 595,022 +1.57(+1.96%)
Nov 17, 2022 79.55 79.95 78.56 79.89 230,536 -0.11(-0.14%)
Nov 16, 2022 80.51 80.72 79.59 80.01 413,240 -0.50(-0.62%)
Nov 15, 2022 80.93 80.93 79.30 80.51 254,845 +0.23(+0.29%)
Nov 14, 2022 80.36 81.42 80.05 80.28 229,237 -0.37(-0.46%)
Nov 11, 2022 81.03 81.74 80.31 80.65 309,988 -0.27(-0.33%)
Nov 10, 2022 80.23 80.99 79.71 80.91 326,850 +2.89(+3.70%)
Nov 09, 2022 78.21 79.36 78.00 78.03 333,820 -0.65(-0.83%)
Nov 08, 2022 78.53 79.86 78.21 78.68 280,682 +0.20(+0.25%)
Nov 07, 2022 78.75 78.84 77.83 78.48 274,669 +0.27(+0.35%)
Nov 04, 2022 78.78 79.06 77.32 78.21 501,630 +0.24(+0.30%)
Nov 03, 2022 77.21 78.81 76.62 77.97 286,302 -0.09(-0.12%)
Nov 02, 2022 79.65 80.49 77.99 78.06 345,577 -1.84(-2.30%)
Nov 01, 2022 79.03 79.96 78.47 79.90 265,428 +1.31(+1.66%)
Oct 31, 2022 78.21 78.97 78.17 78.59 365,771 +0.27(+0.34%)
Oct 28, 2022 77.38 78.53 77.37 78.33 214,282 +1.37(+1.78%)
Oct 27, 2022 76.91 77.76 76.46 76.96 287,550 +0.72(+0.94%)
Oct 26, 2022 76.52 77.06 75.27 76.24 242,879 +0.29(+0.39%)
Oct 25, 2022 75.42 76.12 75.06 75.94 673,459 +0.15(+0.20%)
Oct 24, 2022 75.51 76.14 74.96 75.79 829,845 +0.98(+1.30%)
Oct 21, 2022 73.38 75.11 73.28 74.81 575,402 +2.07(+2.85%)
Oct 20, 2022 73.60 74.20 71.47 72.74 644,878 -0.66(-0.90%)
Oct 19, 2022 73.75 74.56 72.76 73.40 472,565 -0.97(-1.30%)
Oct 18, 2022 73.87 74.85 73.77 74.37 426,128 +1.66(+2.28%)
Oct 17, 2022 71.81 73.16 71.81 72.71 484,890 +1.74(+2.46%)
Oct 14, 2022 72.92 73.00 70.78 70.97 330,059 -1.61(-2.22%)
Oct 13, 2022 69.47 73.15 69.30 72.58 332,906 +1.75(+2.47%)
Oct 12, 2022 71.64 72.57 70.83 70.83 482,219 +0.06(+0.08%)
Oct 11, 2022 70.02 71.20 69.81 70.77 445,011 +0.53(+0.76%)
Oct 10, 2022 69.96 70.87 69.79 70.24 207,823 +0.77(+1.10%)
Oct 07, 2022 70.70 70.72 69.11 69.47 257,810 -1.74(-2.45%)
Oct 06, 2022 71.86 72.30 70.66 71.22 299,482 -0.87(-1.21%)
Oct 05, 2022 71.80 72.75 71.55 72.09 263,345 -0.60(-0.82%)
Oct 04, 2022 71.69 72.75 71.69 72.68 243,451 +2.04(+2.88%)
Oct 03, 2022 69.59 71.17 69.21 70.65 300,506 +1.69(+2.44%)
Sep 30, 2022 69.65 70.53 68.90 68.96 409,854 -0.45(-0.64%)
Sep 29, 2022 70.07 70.29 69.00 69.41 483,518 -1.24(-1.76%)
Sep 28, 2022 69.10 71.19 68.53 70.65 573,538 +2.14(+3.12%)
Sep 27, 2022 68.51 69.54 67.78 68.51 421,758 +0.33(+0.49%)
Sep 26, 2022 68.03 68.71 67.55 68.18 433,938 -0.12(-0.18%)
Sep 23, 2022 69.07 69.33 67.56 68.30 684,479 -1.50(-2.14%)
Sep 22, 2022 70.73 70.80 69.48 69.79 272,643 -1.07(-1.51%)
Sep 21, 2022 72.33 73.34 70.86 70.87 336,887 -0.85(-1.19%)
Sep 20, 2022 72.01 72.08 71.23 71.72 298,555 -0.76(-1.05%)
Sep 19, 2022 71.57 72.77 71.30 72.48 269,155 +0.73(+1.02%)
Sep 16, 2022 72.01 72.48 70.79 71.75 602,866 -0.68(-0.94%)
Sep 15, 2022 72.36 72.79 71.62 72.43 306,150 -0.24(-0.33%)
Sep 14, 2022 73.92 73.98 71.82 72.66 417,492 -1.34(-1.80%)
Sep 13, 2022 75.42 75.82 73.58 74.00 254,060 -2.59(-3.38%)
Sep 12, 2022 76.24 76.75 75.91 76.59 253,309 +0.64(+0.85%)
Sep 09, 2022 75.84 76.71 75.58 75.94 218,322 +0.47(+0.63%)
Sep 08, 2022 75.10 75.54 74.61 75.47 190,518 -0.27(-0.36%)
Sep 07, 2022 74.06 75.79 74.06 75.74 202,858 +1.40(+1.89%)
Sep 06, 2022 74.92 74.80 73.73 74.34 247,572 -0.09(-0.11%)
Sep 02, 2022 75.63 76.22 74.06 74.43 223,442 -0.56(-0.75%)
Sep 01, 2022 74.87 75.47 74.53 74.99 303,884 -0.04(-0.05%)
Aug 31, 2022 76.07 76.56 74.63 75.02 639,338 -1.16(-1.52%)
Aug 30, 2022 77.65 77.65 75.79 76.18 295,413 -1.34(-1.73%)
Aug 29, 2022 77.25 77.96 76.57 77.52 221,945 -0.05(-0.06%)
Aug 26, 2022 79.98 80.36 77.51 77.57 289,212 -2.39(-2.99%)
Aug 25, 2022 79.40 80.09 79.29 79.96 201,228 +0.82(+1.04%)
Aug 24, 2022 79.11 79.40 78.56 79.13 236,689 -0.02(-0.02%)
Aug 23, 2022 79.83 80.22 79.08 79.15 194,874 -0.55(-0.69%)
Aug 22, 2022 80.36 80.51 79.60 79.70 299,473 -1.33(-1.64%)
Aug 19, 2022 81.24 81.41 80.68 81.03 255,566 -0.75(-0.91%)
Aug 18, 2022 81.26 81.98 81.11 81.78 156,109 +0.42(+0.51%)
Aug 17, 2022 81.03 81.44 80.84 81.36 181,336 -0.37(-0.45%)
Aug 16, 2022 81.07 82.40 80.87 81.73 255,313 +0.20(+0.24%)
Aug 15, 2022 80.63 81.59 80.43 81.53 310,914 +0.42(+0.51%)
Aug 12, 2022 80.11 81.30 80.05 81.11 274,161 +1.41(+1.77%)
Aug 11, 2022 80.14 81.04 79.68 79.70 356,284 +0.00(+0.00%)
Aug 10, 2022 79.27 80.48 79.06 79.70 373,824 +1.53(+1.96%)
Aug 09, 2022 77.97 78.57 77.45 78.17 764,432 +0.20(+0.26%)
Aug 08, 2022 78.13 78.86 77.67 77.97 567,858 +0.24(+0.30%)
Aug 05, 2022 77.28 78.27 77.28 77.73 592,877 -0.04(-0.05%)
Aug 04, 2022 77.92 78.37 77.50 77.77 208,968 -0.07(-0.09%)
Aug 03, 2022 77.72 78.23 76.92 77.84 247,855 +0.64(+0.83%)
Aug 02, 2022 78.02 78.26 77.19 77.19 204,370 -0.89(-1.14%)
Aug 01, 2022 77.63 78.47 77.21 78.08 221,764 -0.21(-0.27%)
Jul 29, 2022 77.09 78.39 76.87 78.29 372,302 +1.65(+2.15%)
Jul 28, 2022 75.99 76.79 75.47 76.64 228,735 +1.13(+1.49%)
Jul 27, 2022 74.88 76.04 73.87 75.52 317,813 +0.50(+0.67%)
Jul 26, 2022 74.62 75.41 74.34 75.01 375,131 +0.14(+0.19%)
Jul 25, 2022 74.05 74.93 73.57 74.87 327,050 +0.99(+1.35%)
Jul 22, 2022 73.91 74.62 73.41 73.88 355,258 +0.27(+0.37%)
Jul 21, 2022 72.55 73.71 72.29 73.60 234,886 +0.71(+0.97%)
Jul 20, 2022 72.07 73.26 71.94 72.89 371,053 +0.69(+0.96%)
Jul 19, 2022 70.93 72.24 70.60 72.20 290,907 +1.80(+2.56%)
Jul 18, 2022 71.22 71.59 70.14 70.40 395,313 -0.73(-1.03%)
Jul 15, 2022 70.78 72.04 70.75 71.13 599,369 +2.28(+3.32%)
Jul 14, 2022 68.55 69.01 68.12 68.85 220,963 -0.82(-1.18%)
Jul 13, 2022 69.07 70.30 68.61 69.67 898,623 -0.16(-0.23%)
Jul 12, 2022 69.57 70.64 69.39 69.83 305,228 +0.09(+0.14%)
Jul 11, 2022 68.90 70.26 68.90 69.74 336,999 +0.40(+0.57%)
Jul 08, 2022 69.61 69.90 68.66 69.34 357,990 -0.50(-0.71%)
Jul 07, 2022 70.05 70.47 69.29 69.84 391,521 +0.11(+0.16%)
Jul 06, 2022 69.68 70.41 68.71 69.72 478,677 +0.33(+0.47%)
Jul 05, 2022 68.95 69.42 67.21 69.40 551,550 -0.64(-0.91%)
Jul 01, 2022 70.47 70.66 68.70 70.03 461,798 -0.38(-0.55%)
Jun 30, 2022 68.51 70.95 68.51 70.42 691,716 -0.20(-0.28%)
Jun 29, 2022 70.25 71.02 69.39 70.62 700,849 +1.65(+2.39%)
Jun 28, 2022 72.14 72.16 68.79 68.97 761,242 -2.84(-3.96%)
Jun 27, 2022 71.14 72.49 70.74 71.81 527,832 +0.96(+1.35%)
Jun 24, 2022 69.29 71.16 68.98 70.85 482,814 +2.09(+3.04%)
Jun 23, 2022 68.86 69.08 67.78 68.76 282,041 -0.11(-0.16%)
Jun 22, 2022 68.24 69.33 67.82 68.87 273,720 -0.23(-0.34%)
Jun 21, 2022 69.10 70.24 68.57 69.11 351,185 +0.75(+1.10%)
Jun 17, 2022 70.69 71.03 68.24 68.36 1,047,485 -1.88(-2.67%)
Jun 16, 2022 72.10 72.10 69.63 70.23 419,662 -3.11(-4.24%)
Jun 15, 2022 74.32 74.54 72.72 73.34 362,787 -0.46(-0.62%)
Jun 14, 2022 74.33 74.94 72.66 73.80 401,444 -0.46(-0.62%)
Jun 13, 2022 74.53 75.32 74.17 74.26 475,110 -2.10(-2.75%)
Jun 10, 2022 76.15 77.05 75.60 76.36 463,460 -1.12(-1.44%)
Jun 09, 2022 79.23 79.59 77.39 77.48 356,517 -1.90(-2.40%)
Jun 08, 2022 80.36 80.75 79.05 79.38 255,135 -1.39(-1.72%)
Jun 07, 2022 79.30 80.79 78.88 80.77 240,638 +0.96(+1.20%)
Jun 06, 2022 79.52 80.28 78.89 79.81 231,776 +0.57(+0.72%)
Jun 03, 2022 79.88 79.88 78.84 79.24 270,086 -0.51(-0.63%)
Jun 02, 2022 80.18 80.51 79.24 79.75 327,034 -0.05(-0.06%)
Jun 01, 2022 79.92 80.37 78.80 79.79 365,397 +0.17(+0.21%)
May 31, 2022 79.51 80.02 78.66 79.62 337,395 -0.28(-0.35%)
May 27, 2022 79.06 80.06 78.68 79.91 419,692 +1.22(+1.55%)
May 26, 2022 78.58 79.62 78.58 78.69 357,200 +0.76(+0.97%)
May 25, 2022 77.53 77.98 75.85 77.93 1,778,715 +0.18(+0.23%)
May 24, 2022 76.36 78.09 75.80 77.75 780,013 +1.18(+1.54%)
May 23, 2022 77.14 77.56 75.96 76.57 534,538 -0.02(-0.02%)
May 20, 2022 77.34 78.09 75.07 76.59 467,860 -0.47(-0.61%)
May 19, 2022 76.64 78.05 76.06 77.06 467,679 -0.44(-0.57%)
May 18, 2022 79.23 79.64 77.20 77.50 524,755 -2.25(-2.82%)
May 17, 2022 78.23 79.82 78.01 79.75 591,483 +2.93(+3.82%)
May 16, 2022 75.60 77.11 75.12 76.81 398,024 +1.12(+1.47%)
May 13, 2022 75.45 76.38 75.00 75.70 352,070 +0.72(+0.96%)
May 12, 2022 73.71 75.03 73.21 74.97 349,469 +0.93(+1.25%)
May 11, 2022 75.79 76.30 73.92 74.05 463,583 -1.49(-1.97%)
May 10, 2022 76.96 76.97 74.87 75.54 380,934 -1.28(-1.66%)
May 09, 2022 75.64 77.86 75.57 76.81 528,189 +0.41(+0.54%)
May 06, 2022 77.40 77.40 75.56 76.40 399,914 -1.35(-1.74%)
May 05, 2022 79.29 79.52 77.07 77.75 308,616 -2.08(-2.61%)
May 04, 2022 76.94 79.92 76.88 79.83 473,000 +2.88(+3.74%)
May 03, 2022 76.63 77.59 76.00 76.95 334,220 +0.67(+0.88%)
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.