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

Ralph Lauren Corp (NY: RL )

173.45 +3.88 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2020 65.65 66.58 64.62 66.07 1,172,127 +0.20(+0.31%)
Jul 30, 2020 66.00 66.29 64.29 65.86 826,586 -1.53(-2.27%)
Jul 29, 2020 65.96 67.51 65.91 67.39 664,034 +1.23(+1.86%)
Jul 28, 2020 66.12 67.24 65.93 66.16 582,837 -0.19(-0.29%)
Jul 27, 2020 65.84 66.51 64.77 66.35 776,851 +0.15(+0.22%)
Jul 24, 2020 66.72 67.76 66.15 66.21 703,859 -0.19(-0.28%)
Jul 23, 2020 65.66 67.71 65.66 66.39 652,122 +0.27(+0.41%)
Jul 22, 2020 65.79 66.93 65.12 66.12 751,216 -0.19(-0.28%)
Jul 21, 2020 66.08 68.05 66.08 66.31 818,815 +0.24(+0.36%)
Jul 20, 2020 66.97 68.35 65.48 66.07 963,449 -1.86(-2.74%)
Jul 17, 2020 69.49 69.50 67.48 67.93 957,365 -1.20(-1.73%)
Jul 16, 2020 67.81 69.69 67.33 69.12 878,234 +0.38(+0.55%)
Jul 15, 2020 67.04 69.14 66.47 68.74 1,396,622 +3.92(+6.05%)
Jul 14, 2020 63.94 65.46 62.84 64.83 635,347 +0.26(+0.40%)
Jul 13, 2020 63.81 65.59 61.67 64.57 1,203,894 +0.65(+1.01%)
Jul 10, 2020 62.08 63.96 61.77 63.92 579,318 +1.40(+2.24%)
Jul 09, 2020 64.10 64.10 61.92 62.52 1,065,509 -1.93(-2.99%)
Jul 08, 2020 63.68 64.46 62.93 64.45 1,077,402 +0.60(+0.94%)
Jul 07, 2020 65.08 65.30 63.63 63.84 755,665 -2.31(-3.49%)
Jul 06, 2020 67.13 67.65 64.49 66.15 710,213 +0.59(+0.90%)
Jul 02, 2020 67.34 68.26 65.43 65.56 780,591 +0.07(+0.11%)
Jul 01, 2020 67.41 69.57 65.37 65.48 1,051,987 -1.71(-2.55%)
Jun 30, 2020 66.77 70.35 66.31 67.20 1,255,563 -0.05(-0.07%)
Jun 29, 2020 63.69 67.40 63.22 67.24 1,186,929 +4.51(+7.19%)
Jun 26, 2020 64.90 65.59 62.22 62.73 1,484,558 -2.43(-3.73%)
Jun 25, 2020 64.81 65.36 62.96 65.16 1,465,996 -0.31(-0.47%)
Jun 24, 2020 66.60 67.13 64.78 65.46 1,428,007 -2.60(-3.83%)
Jun 23, 2020 69.23 69.75 67.17 68.07 1,505,183 +0.11(+0.16%)
Jun 22, 2020 66.26 68.30 65.01 67.96 1,322,907 +1.81(+2.73%)
Jun 19, 2020 69.92 70.28 65.84 66.15 1,496,645 -2.36(-3.45%)
Jun 18, 2020 68.20 70.00 67.58 68.51 731,380 -0.50(-0.73%)
Jun 17, 2020 70.75 71.59 68.94 69.01 950,493 -1.80(-2.54%)
Jun 16, 2020 72.29 73.13 69.59 70.81 1,226,536 +2.48(+3.63%)
Jun 15, 2020 65.81 69.25 65.36 68.33 1,749,453 -0.95(-1.38%)
Jun 12, 2020 71.17 71.79 67.41 69.28 1,581,687 +0.69(+1.00%)
Jun 11, 2020 70.24 70.83 67.48 68.60 1,903,232 -6.17(-8.25%)
Jun 10, 2020 78.76 79.22 74.58 74.77 1,363,430 -4.44(-5.60%)
Jun 09, 2020 81.87 82.37 78.84 79.21 1,186,949 -4.43(-5.30%)
Jun 08, 2020 85.25 86.17 81.94 83.64 1,228,622 +0.64(+0.77%)
Jun 05, 2020 82.62 86.28 82.38 83.00 1,941,495 +4.31(+5.48%)
Jun 04, 2020 77.92 78.69 76.21 78.69 1,232,237 +0.22(+0.28%)
Jun 03, 2020 74.45 79.19 74.24 78.46 1,678,557 +5.83(+8.02%)
Jun 02, 2020 71.85 73.46 71.65 72.64 1,644,268 +1.56(+2.19%)
Jun 01, 2020 69.59 72.21 69.30 71.08 1,071,958 +1.11(+1.59%)
May 29, 2020 73.05 73.05 68.81 69.97 1,954,445 -4.14(-5.59%)
May 28, 2020 74.94 77.00 72.74 74.11 1,703,938 -0.83(-1.11%)
May 27, 2020 76.71 80.87 74.13 74.94 4,101,508 -0.45(-0.60%)
May 26, 2020 70.33 75.52 70.05 75.40 2,747,593 +7.90(+11.71%)
May 22, 2020 69.69 70.62 66.94 67.49 1,274,113 -1.60(-2.32%)
May 21, 2020 66.16 69.71 65.51 69.10 1,566,219 +2.94(+4.44%)
May 20, 2020 65.50 66.67 64.67 66.16 1,177,079 +1.98(+3.09%)
May 19, 2020 64.70 64.86 62.56 64.18 1,959,393 -0.62(-0.96%)
May 18, 2020 63.54 65.38 63.23 64.80 1,663,603 +4.22(+6.96%)
May 15, 2020 60.19 62.05 58.78 60.58 1,365,630 -0.45(-0.74%)
May 14, 2020 58.67 63.05 57.79 61.04 1,684,170 +1.09(+1.82%)
May 13, 2020 60.68 60.68 58.92 59.94 1,454,138 -0.78(-1.28%)
May 12, 2020 64.70 65.15 60.54 60.72 2,209,190 -3.60(-5.59%)
May 11, 2020 65.92 66.10 63.63 64.32 1,346,401 -2.47(-3.70%)
May 08, 2020 66.77 67.39 65.83 66.79 2,227,161 +1.71(+2.63%)
May 07, 2020 65.74 67.48 65.02 65.08 1,482,347 -0.83(-1.27%)
May 06, 2020 67.58 68.38 65.19 65.91 832,346 -1.10(-1.65%)
May 05, 2020 67.60 68.83 66.18 67.01 2,159,216 +0.42(+0.63%)
May 04, 2020 65.08 69.57 64.57 66.60 2,187,338 -1.13(-1.67%)
May 01, 2020 66.59 67.74 65.10 67.73 1,463,730 -0.64(-0.94%)
Apr 30, 2020 73.03 73.03 67.58 68.36 2,022,624 -6.66(-8.88%)
Apr 29, 2020 75.09 77.43 74.78 75.03 1,685,051 +2.33(+3.21%)
Apr 28, 2020 73.07 75.11 70.31 72.69 1,683,608 +3.36(+4.85%)
Apr 27, 2020 64.94 69.86 64.58 69.33 1,133,507 +6.04(+9.55%)
Apr 24, 2020 64.33 65.27 62.23 63.29 871,892 -0.60(-0.94%)
Apr 23, 2020 62.37 64.57 61.77 63.89 1,000,533 +1.78(+2.86%)
Apr 22, 2020 64.53 64.76 62.06 62.11 1,051,456 -1.20(-1.89%)
Apr 21, 2020 62.08 63.89 61.49 63.31 1,552,712 -1.17(-1.81%)
Apr 20, 2020 65.80 67.05 63.83 64.47 746,546 -2.87(-4.27%)
Apr 17, 2020 66.28 69.48 65.97 67.35 1,232,671 +3.85(+6.07%)
Apr 16, 2020 65.04 65.22 62.70 63.49 1,041,183 -0.98(-1.52%)
Apr 15, 2020 67.99 68.22 63.72 64.47 1,302,786 -6.41(-9.05%)
Apr 14, 2020 71.89 72.28 69.15 70.89 1,177,516 +0.49(+0.70%)
Apr 13, 2020 73.72 74.15 68.43 70.39 1,039,356 -4.11(-5.52%)
Apr 09, 2020 72.44 76.60 72.42 74.51 1,101,763 +3.94(+5.58%)
Apr 08, 2020 69.77 72.40 69.61 70.57 1,346,856 +2.20(+3.21%)
Apr 07, 2020 67.79 74.73 67.06 68.37 2,682,410 +4.81(+7.57%)
Apr 06, 2020 59.86 65.37 59.40 63.57 2,170,021 +7.04(+12.46%)
Apr 03, 2020 59.58 59.77 55.43 56.52 2,191,763 -4.61(-7.53%)
Apr 02, 2020 60.23 63.75 58.90 61.13 1,840,842 +0.26(+0.43%)
Apr 01, 2020 59.07 61.29 57.71 60.87 2,240,633 -1.06(-1.71%)
Mar 31, 2020 65.25 67.68 61.81 61.92 1,609,638 -4.10(-6.22%)
Mar 30, 2020 62.78 66.97 62.29 66.03 1,289,958 +3.03(+4.81%)
Mar 27, 2020 66.17 66.54 61.06 63.00 1,375,666 -5.87(-8.52%)
Mar 26, 2020 65.85 71.53 64.32 68.87 1,826,654 +4.08(+6.30%)
Mar 25, 2020 64.90 68.75 61.14 64.78 1,541,679 +1.04(+1.63%)
Mar 24, 2020 63.28 65.57 60.58 63.74 1,449,020 +3.73(+6.22%)
Mar 23, 2020 60.48 63.75 56.90 60.01 1,956,020 -1.11(-1.82%)
Mar 20, 2020 66.16 66.84 60.91 61.12 1,489,240 -3.59(-5.54%)
Mar 19, 2020 65.51 72.45 63.59 64.71 2,353,409 -2.82(-4.17%)
Mar 18, 2020 64.23 68.09 64.09 67.52 2,303,119 +0.07(+0.11%)
Mar 17, 2020 66.18 71.78 58.98 67.45 1,987,553 +1.75(+2.67%)
Mar 16, 2020 64.49 69.11 61.23 65.70 1,735,740 -11.08(-14.43%)
Mar 13, 2020 75.79 77.99 70.33 76.77 1,688,023 +3.67(+5.02%)
Mar 12, 2020 77.83 80.23 71.42 73.10 1,963,473 -10.09(-12.13%)
Mar 11, 2020 88.17 88.17 82.75 83.20 1,338,483 -7.56(-8.33%)
Mar 10, 2020 91.10 91.25 84.99 90.76 1,069,937 +3.60(+4.13%)
Mar 09, 2020 90.84 92.80 86.17 87.16 2,089,684 -9.89(-10.19%)
Mar 06, 2020 96.40 97.39 95.46 97.05 2,389,323 -2.22(-2.24%)
Mar 05, 2020 98.42 100.55 97.52 99.27 1,727,811 -2.16(-2.13%)
Mar 04, 2020 99.18 101.69 97.82 101.43 2,044,386 +3.77(+3.86%)
Mar 03, 2020 99.05 102.44 96.01 97.66 3,647,612 -1.08(-1.10%)
Mar 02, 2020 97.00 98.74 95.39 98.74 1,695,294 +1.93(+1.99%)
Feb 28, 2020 89.96 96.82 89.96 96.81 1,831,771 +3.58(+3.84%)
Feb 27, 2020 90.51 95.91 89.21 93.24 2,293,887 +0.03(+0.03%)
Feb 26, 2020 95.07 96.81 93.04 93.21 1,660,956 -1.08(-1.15%)
Feb 25, 2020 101.97 101.97 93.68 94.29 1,663,637 -6.29(-6.25%)
Feb 24, 2020 100.74 101.83 99.48 100.58 1,556,735 -7.20(-6.68%)
Feb 21, 2020 110.69 111.21 107.17 107.78 996,641 -4.04(-3.61%)
Feb 20, 2020 109.62 111.85 109.10 111.82 898,822 +1.89(+1.72%)
Feb 19, 2020 110.97 111.36 109.25 109.93 933,444 -0.74(-0.67%)
Feb 18, 2020 111.10 112.48 110.66 110.67 1,042,627 -1.13(-1.01%)
Feb 14, 2020 112.36 112.62 110.44 111.80 963,292 -1.05(-0.93%)
Feb 13, 2020 111.55 113.02 110.67 112.84 826,919 -0.65(-0.57%)
Feb 12, 2020 111.43 113.94 111.43 113.50 813,109 +3.05(+2.76%)
Feb 11, 2020 110.94 111.37 109.61 110.45 824,918 -0.26(-0.23%)
Feb 10, 2020 110.17 110.93 109.67 110.71 845,198 +0.08(+0.07%)
Feb 07, 2020 110.33 111.98 109.61 110.62 881,556 -0.79(-0.71%)
Feb 06, 2020 113.37 114.18 111.36 111.41 922,557 -1.00(-0.89%)
Feb 05, 2020 114.60 117.72 111.90 112.41 1,552,003 -1.07(-0.95%)
Feb 04, 2020 113.79 116.49 110.11 113.49 2,958,688 +9.56(+9.20%)
Feb 03, 2020 104.75 105.18 103.79 103.92 1,677,477 -0.22(-0.21%)
Jan 31, 2020 106.82 106.82 103.59 104.15 1,230,843 -2.52(-2.37%)
Jan 30, 2020 102.75 106.85 102.63 106.67 864,654 +2.81(+2.70%)
Jan 29, 2020 104.28 105.33 103.44 103.86 846,194 +0.49(+0.47%)
Jan 28, 2020 104.62 104.62 102.10 103.38 1,467,019 -0.28(-0.27%)
Jan 27, 2020 103.98 104.99 103.31 103.65 888,547 -3.00(-2.81%)
Jan 24, 2020 108.37 109.03 105.61 106.65 610,735 -1.64(-1.52%)
Jan 23, 2020 106.31 108.63 104.70 108.29 660,627 +0.69(+0.64%)
Jan 22, 2020 108.98 109.61 107.55 107.61 585,967 -1.60(-1.46%)
Jan 21, 2020 112.05 112.06 108.75 109.20 1,280,451 -2.84(-2.53%)
Jan 17, 2020 110.75 112.07 110.29 112.04 749,251 +1.64(+1.49%)
Jan 16, 2020 109.57 110.43 109.39 110.39 433,231 +1.80(+1.66%)
Jan 15, 2020 109.13 109.77 108.05 108.60 545,853 -1.05(-0.95%)
Jan 14, 2020 110.46 111.22 109.58 109.64 699,422 -0.33(-0.30%)
Jan 13, 2020 108.28 110.05 108.06 109.97 744,833 +1.73(+1.60%)
Jan 10, 2020 108.06 109.01 107.45 108.24 478,104 +0.03(+0.03%)
Jan 09, 2020 109.57 110.20 107.17 108.21 955,747 -1.90(-1.73%)
Jan 08, 2020 110.84 111.47 109.13 110.11 785,644 -0.30(-0.27%)
Jan 07, 2020 110.06 111.54 109.42 110.41 736,017 +0.48(+0.43%)
Jan 06, 2020 107.05 109.99 107.05 109.94 1,182,543 +1.51(+1.40%)
Jan 03, 2020 106.90 108.65 106.87 108.42 601,254 -0.58(-0.53%)
Jan 02, 2020 108.23 109.14 107.28 109.00 851,243 +1.44(+1.34%)
Dec 31, 2019 106.97 108.08 106.81 107.56 429,389 +0.59(+0.55%)
Dec 30, 2019 107.87 108.33 106.88 106.97 552,738 -0.76(-0.71%)
Dec 27, 2019 109.20 109.91 107.30 107.73 598,202 -0.91(-0.84%)
Dec 26, 2019 108.12 110.53 107.71 108.64 488,693 +0.69(+0.64%)
Dec 24, 2019 107.69 108.24 107.48 107.96 248,506 +0.50(+0.47%)
Dec 23, 2019 108.09 108.34 106.61 107.45 650,090 -0.58(-0.54%)
Dec 20, 2019 107.71 108.39 106.78 108.04 1,389,419 +0.82(+0.77%)
Dec 19, 2019 108.58 108.67 106.77 107.22 1,041,882 -1.32(-1.22%)
Dec 18, 2019 107.57 109.11 107.28 108.54 1,078,821 +1.39(+1.29%)
Dec 17, 2019 107.16 107.62 106.31 107.15 823,101 -0.23(-0.21%)
Dec 16, 2019 107.23 108.19 106.70 107.38 1,167,377 +0.72(+0.68%)
Dec 13, 2019 105.72 106.96 103.83 106.66 1,653,382 +1.07(+1.01%)
Dec 12, 2019 102.14 106.31 101.67 105.59 1,361,940 +3.76(+3.69%)
Dec 11, 2019 103.38 103.73 101.67 101.83 1,167,483 -2.16(-2.08%)
Dec 10, 2019 103.47 104.30 102.78 104.00 1,228,159 +0.69(+0.66%)
Dec 09, 2019 101.87 103.81 101.81 103.31 984,938 +1.44(+1.41%)
Dec 06, 2019 103.09 104.18 101.80 101.87 990,516 -0.36(-0.35%)
Dec 05, 2019 99.86 102.37 99.37 102.23 1,420,730 +3.07(+3.10%)
Dec 04, 2019 96.49 99.96 96.22 99.15 1,203,786 +2.86(+2.97%)
Dec 03, 2019 95.49 96.70 94.78 96.29 944,452 -1.16(-1.19%)
Dec 02, 2019 98.45 99.11 96.94 97.45 696,685 -0.47(-0.48%)
Nov 29, 2019 99.02 99.13 97.57 97.92 392,654 -1.25(-1.26%)
Nov 27, 2019 99.71 100.05 98.36 99.17 736,310 +0.19(+0.19%)
Nov 26, 2019 99.82 100.28 98.04 98.99 1,097,316 -0.39(-0.39%)
Nov 25, 2019 99.02 99.86 97.50 99.37 927,213 +1.20(+1.23%)
Nov 22, 2019 95.62 98.35 95.01 98.17 924,525 +3.56(+3.76%)
Nov 21, 2019 97.62 98.63 94.35 94.61 2,160,051 -2.92(-2.99%)
Nov 20, 2019 99.82 100.26 97.06 97.53 1,865,441 -3.25(-3.22%)
Nov 19, 2019 102.57 103.24 100.26 100.78 1,390,200 -2.64(-2.55%)
Nov 18, 2019 102.36 103.74 101.73 103.41 1,089,208 +0.68(+0.67%)
Nov 15, 2019 101.98 103.08 101.60 102.73 822,361 +1.11(+1.10%)
Nov 14, 2019 100.77 102.62 100.77 101.62 988,125 +0.67(+0.66%)
Nov 13, 2019 101.37 102.08 100.14 100.95 1,363,185 -0.64(-0.63%)
Nov 12, 2019 104.00 104.63 101.44 101.59 1,654,721 -2.42(-2.32%)
Nov 11, 2019 102.81 104.60 102.03 104.01 1,766,303 +0.22(+0.21%)
Nov 08, 2019 105.42 105.68 101.77 103.79 1,705,451 -1.73(-1.64%)
Nov 07, 2019 104.40 105.93 101.21 105.52 6,256,656 +13.49(+14.66%)
Nov 06, 2019 92.93 92.93 89.88 92.03 2,059,746 -1.08(-1.16%)
Nov 05, 2019 91.07 94.31 90.71 93.10 1,640,542 +2.75(+3.05%)
Nov 04, 2019 89.98 90.91 89.90 90.35 813,068 +0.96(+1.07%)
Nov 01, 2019 88.52 89.83 88.42 89.39 737,077 +1.76(+2.01%)
Oct 31, 2019 87.32 87.82 85.80 87.63 997,919 -0.49(-0.56%)
Oct 30, 2019 87.65 88.37 86.49 88.12 693,168 +0.46(+0.52%)
Oct 29, 2019 88.72 88.92 87.66 87.67 877,798 -1.48(-1.66%)
Oct 28, 2019 89.87 91.60 89.04 89.15 1,069,197 -0.98(-1.08%)
Oct 25, 2019 87.30 91.00 86.43 90.12 1,053,876 +1.52(+1.72%)
Oct 24, 2019 88.62 88.65 85.87 88.60 874,309 -0.01(-0.01%)
Oct 23, 2019 89.66 90.36 88.25 88.61 1,009,226 -1.34(-1.49%)
Oct 22, 2019 88.31 90.13 87.12 89.95 892,484 +1.94(+2.21%)
Oct 21, 2019 87.73 88.22 87.30 88.00 834,617 +1.37(+1.58%)
Oct 18, 2019 85.00 87.02 84.86 86.64 1,232,664 -0.10(-0.12%)
Oct 17, 2019 86.73 87.69 85.98 86.74 688,957 +0.69(+0.81%)
Oct 16, 2019 84.87 86.16 84.04 86.04 1,165,482 +1.00(+1.18%)
Oct 15, 2019 84.36 85.68 83.84 85.04 848,563 +0.70(+0.83%)
Oct 14, 2019 84.73 84.87 83.36 84.34 847,219 -1.16(-1.36%)
Oct 11, 2019 83.73 86.55 83.26 85.50 1,357,849 +3.38(+4.11%)
Oct 10, 2019 82.49 83.81 81.74 82.12 1,076,568 -0.24(-0.29%)
Oct 09, 2019 82.98 83.36 81.45 82.36 702,182 +0.27(+0.33%)
Oct 08, 2019 82.38 83.12 80.89 82.08 1,005,671 -1.44(-1.73%)
Oct 07, 2019 83.33 84.60 82.91 83.53 920,607 +0.10(+0.12%)
Oct 04, 2019 83.74 84.13 82.05 83.43 803,835 -0.47(-0.57%)
Oct 03, 2019 81.55 83.96 80.30 83.90 1,315,735 +2.27(+2.78%)
Oct 02, 2019 82.75 82.91 81.24 81.63 1,045,058 -1.88(-2.25%)
Oct 01, 2019 87.38 87.85 83.48 83.51 1,002,057 -3.59(-4.12%)
Sep 30, 2019 85.97 87.31 85.57 87.09 861,413 +1.12(+1.31%)
Sep 27, 2019 85.51 86.75 84.89 85.97 889,338 +1.01(+1.19%)
Sep 26, 2019 85.45 85.45 84.34 84.96 755,793 -0.18(-0.22%)
Sep 25, 2019 84.13 85.80 84.02 85.14 1,351,280 +1.29(+1.53%)
Sep 24, 2019 86.10 86.10 83.27 83.86 1,101,249 -0.12(-0.14%)
Sep 23, 2019 83.85 84.86 83.01 83.97 1,717,416 -0.22(-0.26%)
Sep 20, 2019 87.01 87.68 84.17 84.19 2,016,717 -2.61(-3.00%)
Sep 19, 2019 89.36 89.49 86.40 86.80 1,072,560 -2.44(-2.73%)
Sep 18, 2019 89.28 90.32 88.13 89.24 964,616 -0.46(-0.51%)
Sep 17, 2019 92.88 92.88 88.67 89.70 1,678,704 -3.71(-3.97%)
Sep 16, 2019 91.82 94.07 91.82 93.41 1,122,069 +0.81(+0.87%)
Sep 13, 2019 91.83 93.80 91.55 92.60 1,723,645 +1.52(+1.67%)
Sep 12, 2019 90.00 91.50 86.73 91.08 1,941,305 +0.20(+0.22%)
Sep 11, 2019 89.38 91.03 86.18 90.88 1,452,981 +1.50(+1.68%)
Sep 10, 2019 87.45 89.97 87.41 89.38 1,595,219 +1.68(+1.91%)
Sep 09, 2019 86.17 88.28 85.79 87.71 1,721,362 +2.06(+2.40%)
Sep 06, 2019 86.04 86.58 85.33 85.65 1,566,288 +0.29(+0.34%)
Sep 05, 2019 83.19 85.55 83.13 85.36 1,868,302 +4.04(+4.97%)
Sep 04, 2019 79.75 82.00 79.75 81.32 1,263,155 +2.59(+3.29%)
Sep 03, 2019 78.98 80.27 78.02 78.73 1,175,363 -1.27(-1.58%)
Aug 30, 2019 80.24 81.08 79.73 80.00 1,293,645 +0.32(+0.40%)
Aug 29, 2019 80.73 82.62 79.02 79.68 1,453,056 +0.23(+0.28%)
Aug 28, 2019 77.21 79.97 77.14 79.46 1,920,332 +2.10(+2.72%)
Aug 27, 2019 76.16 77.93 75.54 77.35 2,221,322 +1.62(+2.14%)
Aug 26, 2019 76.73 77.28 74.88 75.73 1,071,238 -0.25(-0.33%)
Aug 23, 2019 78.23 78.67 75.64 75.99 1,605,047 -3.61(-4.54%)
Aug 22, 2019 79.49 80.05 78.82 79.60 1,189,070 +0.75(+0.95%)
Aug 21, 2019 79.95 80.13 78.17 78.85 1,034,907 +0.23(+0.29%)
Aug 20, 2019 78.09 79.27 77.97 78.62 947,989 -0.30(-0.38%)
Aug 19, 2019 80.17 80.22 78.63 78.92 1,426,049 +0.19(+0.24%)
Aug 16, 2019 77.64 78.98 77.11 78.73 1,532,497 +1.69(+2.20%)
Aug 15, 2019 79.70 79.93 75.62 77.04 2,731,803 -2.52(-3.16%)
Aug 14, 2019 81.39 82.37 78.41 79.56 1,870,148 -5.04(-5.95%)
Aug 13, 2019 82.82 87.63 81.43 84.59 1,681,891 +1.34(+1.61%)
Aug 12, 2019 84.20 85.04 82.74 83.25 959,818 -1.62(-1.91%)
Aug 09, 2019 87.56 87.56 84.41 84.87 1,257,977 -2.98(-3.39%)
Aug 08, 2019 86.82 88.72 86.41 87.85 1,377,987 +1.64(+1.90%)
Aug 07, 2019 85.73 86.69 85.15 86.21 1,828,359 -0.44(-0.51%)
Aug 06, 2019 87.23 87.44 85.65 86.66 1,233,475 -0.04(-0.04%)
Aug 05, 2019 87.89 88.49 85.67 86.69 1,877,178 -2.85(-3.19%)
Aug 02, 2019 89.05 90.26 88.28 89.54 1,815,078 +0.24(+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.