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

TravelersCompanies (NY: TRV )

213.00 +1.10 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2023 169.57 170.53 168.09 168.99 1,115,601 -0.64(-0.37%)
Jul 28, 2023 172.41 172.82 169.44 169.62 1,381,876 -1.58(-0.92%)
Jul 27, 2023 171.34 172.28 169.97 171.20 1,579,561 +0.70(+0.41%)
Jul 26, 2023 168.91 171.33 168.84 170.50 1,820,540 +2.00(+1.19%)
Jul 25, 2023 170.31 170.55 168.38 168.51 1,237,726 -2.66(-1.56%)
Jul 24, 2023 169.28 171.86 169.04 171.17 1,280,928 +1.98(+1.17%)
Jul 21, 2023 170.76 170.87 168.05 169.19 1,153,457 -0.79(-0.47%)
Jul 20, 2023 170.15 172.51 168.43 169.99 2,449,950 +3.01(+1.80%)
Jul 19, 2023 167.41 168.54 166.57 166.98 1,633,744 -0.45(-0.27%)
Jul 18, 2023 164.44 168.12 164.44 167.43 1,411,193 +2.38(+1.44%)
Jul 17, 2023 161.85 165.45 161.85 165.05 1,529,422 +2.58(+1.59%)
Jul 14, 2023 164.82 164.89 161.29 162.47 1,549,695 -2.22(-1.35%)
Jul 13, 2023 165.40 166.56 164.62 164.69 1,470,927 -2.84(-1.69%)
Jul 12, 2023 169.75 170.74 166.68 167.53 2,465,295 -1.21(-0.72%)
Jul 11, 2023 165.25 168.84 165.25 168.74 1,356,291 +3.22(+1.95%)
Jul 10, 2023 167.96 168.75 165.42 165.52 1,256,512 -2.53(-1.50%)
Jul 07, 2023 166.88 169.74 166.83 168.05 1,285,028 +0.72(+0.43%)
Jul 06, 2023 168.08 168.08 165.08 167.32 1,569,472 -1.64(-0.97%)
Jul 05, 2023 167.90 169.26 166.69 168.97 1,285,518 -0.49(-0.29%)
Jul 03, 2023 168.72 170.76 168.23 169.46 547,529 -0.56(-0.33%)
Jun 30, 2023 168.23 170.39 167.86 170.02 1,277,101 +2.61(+1.56%)
Jun 29, 2023 164.41 167.83 163.73 167.40 1,333,199 +2.56(+1.56%)
Jun 28, 2023 168.77 168.77 164.15 164.84 1,747,504 -4.13(-2.44%)
Jun 27, 2023 168.97 170.30 168.49 168.97 1,080,162 +0.19(+0.12%)
Jun 26, 2023 171.14 171.14 167.72 168.77 977,278 -1.30(-0.77%)
Jun 23, 2023 170.40 171.42 169.67 170.07 1,693,028 -1.26(-0.74%)
Jun 22, 2023 172.47 172.47 169.94 171.34 718,490 -0.27(-0.16%)
Jun 21, 2023 172.06 172.47 170.22 171.61 1,209,009 -0.26(-0.15%)
Jun 20, 2023 172.56 172.97 170.40 171.88 991,329 -1.16(-0.67%)
Jun 16, 2023 174.24 174.24 172.28 173.04 2,368,750 +0.76(+0.44%)
Jun 15, 2023 170.10 172.54 170.10 172.28 1,415,418 +2.37(+1.39%)
Jun 14, 2023 173.37 173.60 169.47 169.91 1,445,007 -2.52(-1.46%)
Jun 13, 2023 171.09 174.00 170.95 172.42 1,025,797 +1.32(+0.77%)
Jun 12, 2023 171.39 172.06 170.12 171.10 760,786 -0.81(-0.47%)
Jun 09, 2023 170.81 172.23 169.80 171.91 1,019,739 +0.67(+0.39%)
Jun 08, 2023 171.09 171.68 170.25 171.24 916,555 +0.13(+0.07%)
Jun 07, 2023 170.18 171.51 168.68 171.11 1,225,261 +0.81(+0.47%)
Jun 06, 2023 169.44 170.73 169.16 170.30 747,843 +0.56(+0.33%)
Jun 05, 2023 170.98 171.63 169.69 169.74 1,148,980 -0.74(-0.43%)
Jun 02, 2023 167.57 170.71 166.78 170.48 1,725,919 +3.73(+2.24%)
Jun 01, 2023 165.48 167.35 163.77 166.75 1,146,090 +2.00(+1.22%)
May 31, 2023 167.75 168.28 164.51 164.75 2,565,964 -3.94(-2.34%)
May 30, 2023 167.83 168.84 165.87 168.69 1,263,198 +0.97(+0.58%)
May 26, 2023 167.85 169.12 166.71 167.72 1,204,394 -1.34(-0.79%)
May 25, 2023 169.81 170.34 168.22 169.06 1,142,463 -2.26(-1.32%)
May 24, 2023 174.04 174.11 171.22 171.32 1,441,792 -3.23(-1.85%)
May 23, 2023 176.16 177.38 174.45 174.55 1,324,081 -1.74(-0.99%)
May 22, 2023 178.30 179.46 176.04 176.29 971,147 -2.55(-1.43%)
May 19, 2023 179.71 180.84 178.15 178.84 1,290,078 +0.37(+0.21%)
May 18, 2023 176.93 178.65 175.68 178.47 1,160,342 +1.62(+0.91%)
May 17, 2023 177.45 178.68 176.50 176.86 1,019,423 +0.17(+0.09%)
May 16, 2023 177.85 178.07 175.99 176.69 638,093 -1.27(-0.71%)
May 15, 2023 177.91 177.97 176.33 177.96 690,442 +0.70(+0.40%)
May 12, 2023 179.18 179.59 176.30 177.25 670,245 -0.70(-0.39%)
May 11, 2023 177.36 178.01 176.51 177.96 747,611 -0.34(-0.19%)
May 10, 2023 179.00 179.52 176.38 178.30 853,130 -0.58(-0.32%)
May 09, 2023 178.12 180.58 177.53 178.87 1,105,922 +1.15(+0.65%)
May 08, 2023 178.13 178.88 177.09 177.72 971,640 +0.26(+0.15%)
May 05, 2023 175.80 178.19 175.54 177.46 1,043,780 +3.08(+1.76%)
May 04, 2023 173.89 175.33 171.86 174.38 1,537,843 -0.01(-0.01%)
May 03, 2023 176.94 176.94 174.23 174.39 1,029,067 -1.34(-0.76%)
May 02, 2023 176.23 176.59 172.64 175.74 1,270,298 -1.20(-0.68%)
May 01, 2023 175.48 178.26 175.48 176.93 782,509 +0.60(+0.34%)
Apr 28, 2023 174.43 177.28 174.43 176.33 1,081,455 +0.87(+0.49%)
Apr 27, 2023 172.17 175.89 171.59 175.46 1,623,581 +3.54(+2.06%)
Apr 26, 2023 171.15 173.63 171.15 171.92 1,237,300 -0.69(-0.40%)
Apr 25, 2023 173.17 175.34 172.31 172.61 1,241,320 -1.76(-1.01%)
Apr 24, 2023 174.74 175.57 173.60 174.37 1,043,363 -0.36(-0.21%)
Apr 21, 2023 173.59 175.68 171.90 174.73 1,819,527 +0.23(+0.13%)
Apr 20, 2023 178.42 179.22 173.69 174.50 1,527,306 -3.22(-1.81%)
Apr 19, 2023 177.57 180.40 174.75 177.72 3,148,698 +10.29(+6.15%)
Apr 18, 2023 167.26 167.87 165.92 167.43 2,361,646 +0.70(+0.42%)
Apr 17, 2023 164.03 166.73 163.16 166.73 1,696,599 +2.83(+1.73%)
Apr 14, 2023 168.46 168.46 162.57 163.90 1,547,951 -4.70(-2.79%)
Apr 13, 2023 167.26 168.75 165.40 168.60 1,368,624 -0.62(-0.37%)
Apr 12, 2023 169.24 170.13 167.72 169.22 1,033,258 +0.28(+0.17%)
Apr 11, 2023 168.29 169.58 167.08 168.94 1,103,463 +0.88(+0.52%)
Apr 10, 2023 166.89 168.26 166.62 168.07 849,636 +1.34(+0.81%)
Apr 06, 2023 166.22 167.23 165.80 166.72 808,631 +0.93(+0.56%)
Apr 05, 2023 163.21 166.02 162.69 165.79 1,261,685 +1.64(+1.00%)
Apr 04, 2023 168.01 168.80 162.84 164.15 1,407,245 -3.56(-2.12%)
Apr 03, 2023 166.48 168.10 166.36 167.72 1,315,703 +0.86(+0.51%)
Mar 31, 2023 167.18 167.75 165.47 166.86 1,916,616 +0.57(+0.35%)
Mar 30, 2023 166.18 166.54 164.38 166.28 1,815,668 +0.93(+0.56%)
Mar 29, 2023 163.62 165.43 162.65 165.35 1,625,646 +3.88(+2.40%)
Mar 28, 2023 161.21 162.53 160.49 161.47 1,254,622 -0.46(-0.28%)
Mar 27, 2023 162.84 163.36 161.05 161.93 1,506,769 +1.40(+0.87%)
Mar 24, 2023 158.19 160.97 157.05 160.53 1,233,017 +1.02(+0.64%)
Mar 23, 2023 161.13 162.30 158.90 159.51 1,639,709 -2.70(-1.66%)
Mar 22, 2023 167.14 167.80 162.12 162.21 1,319,950 -4.98(-2.98%)
Mar 21, 2023 167.07 167.98 165.86 167.19 2,037,404 +2.96(+1.80%)
Mar 20, 2023 161.84 164.76 161.35 164.23 2,225,732 +3.58(+2.23%)
Mar 17, 2023 165.63 166.20 159.71 160.65 4,614,453 -6.99(-4.17%)
Mar 16, 2023 162.77 168.31 161.45 167.64 2,325,881 +5.57(+3.44%)
Mar 15, 2023 162.47 163.38 159.37 162.07 2,526,077 -5.13(-3.07%)
Mar 14, 2023 169.79 169.79 165.45 167.20 2,383,709 -0.45(-0.27%)
Mar 13, 2023 168.65 171.96 166.91 167.65 2,684,006 -3.37(-1.97%)
Mar 10, 2023 168.54 173.42 167.99 171.01 2,495,121 +1.71(+1.01%)
Mar 09, 2023 172.50 172.50 168.74 169.30 1,443,811 -2.84(-1.65%)
Mar 08, 2023 175.08 175.44 171.41 172.14 1,003,517 -2.52(-1.44%)
Mar 07, 2023 177.72 177.90 173.94 174.66 1,012,955 -2.89(-1.63%)
Mar 06, 2023 177.62 178.96 177.27 177.55 1,088,080 -0.23(-0.13%)
Mar 03, 2023 176.98 177.94 174.76 177.78 1,270,989 +0.39(+0.22%)
Mar 02, 2023 177.85 178.16 175.76 177.39 958,072 -0.83(-0.47%)
Mar 01, 2023 178.17 179.08 176.93 178.23 1,147,876 -1.04(-0.58%)
Feb 28, 2023 179.78 180.21 178.84 179.26 1,658,149 -0.20(-0.11%)
Feb 27, 2023 179.88 181.21 178.60 179.47 1,234,282 +0.00(+0.00%)
Feb 24, 2023 178.70 179.98 177.57 179.47 1,333,036 -0.14(-0.08%)
Feb 23, 2023 180.56 181.88 177.29 179.60 1,057,564 -0.63(-0.35%)
Feb 22, 2023 178.94 181.43 178.03 180.23 1,447,267 +0.84(+0.47%)
Feb 21, 2023 179.55 180.46 178.31 179.39 1,448,243 -0.48(-0.27%)
Feb 17, 2023 177.18 180.54 176.73 179.87 1,193,128 +2.61(+1.47%)
Feb 16, 2023 178.53 179.25 176.98 177.27 912,514 -2.09(-1.17%)
Feb 15, 2023 178.38 179.43 177.60 179.36 739,355 +1.06(+0.59%)
Feb 14, 2023 181.88 182.03 177.35 178.30 1,032,377 -3.36(-1.85%)
Feb 13, 2023 180.85 182.15 180.52 181.66 1,095,988 +0.82(+0.46%)
Feb 10, 2023 179.98 181.31 179.76 180.84 1,101,278 +1.35(+0.75%)
Feb 09, 2023 181.93 183.29 178.70 179.49 1,520,262 -1.97(-1.08%)
Feb 08, 2023 182.35 183.89 181.08 181.46 1,299,707 -1.57(-0.86%)
Feb 07, 2023 179.56 183.47 178.96 183.03 1,395,923 +2.92(+1.62%)
Feb 06, 2023 175.94 180.51 175.94 180.10 1,500,174 +3.13(+1.77%)
Feb 03, 2023 176.80 177.65 174.97 176.98 1,386,060 +0.98(+0.56%)
Feb 02, 2023 177.91 178.29 171.07 176.00 2,458,670 -3.37(-1.88%)
Feb 01, 2023 183.01 183.84 177.08 179.37 2,484,669 -5.70(-3.08%)
Jan 31, 2023 182.46 185.11 181.21 185.07 1,054,083 +3.11(+1.71%)
Jan 30, 2023 182.53 183.75 181.18 181.96 1,713,603 -0.82(-0.45%)
Jan 27, 2023 185.52 185.52 181.83 182.79 1,401,756 -3.24(-1.74%)
Jan 26, 2023 184.96 186.36 184.24 186.03 1,706,022 +1.33(+0.72%)
Jan 25, 2023 187.86 188.35 183.36 184.70 2,246,293 -2.43(-1.30%)
Jan 24, 2023 180.13 187.70 179.16 187.13 2,723,883 +6.67(+3.70%)
Jan 23, 2023 179.91 181.41 179.12 180.46 1,620,345 +1.00(+0.56%)
Jan 20, 2023 178.53 179.58 176.27 179.47 1,678,664 +1.25(+0.70%)
Jan 19, 2023 177.57 178.58 176.46 178.22 1,509,351 +0.40(+0.22%)
Jan 18, 2023 178.87 181.41 177.73 177.82 1,807,470 -1.33(-0.74%)
Jan 17, 2023 186.69 186.92 175.62 179.15 4,010,621 -8.64(-4.60%)
Jan 13, 2023 185.32 188.12 184.37 187.78 1,038,119 +1.87(+1.01%)
Jan 12, 2023 186.03 186.65 183.69 185.91 785,922 +0.35(+0.19%)
Jan 11, 2023 185.88 186.35 184.44 185.57 987,652 +0.40(+0.21%)
Jan 10, 2023 184.43 185.41 182.56 185.17 990,426 +2.03(+1.11%)
Jan 09, 2023 186.92 187.46 182.72 183.13 1,147,882 -4.60(-2.45%)
Jan 06, 2023 183.63 188.30 183.56 187.74 1,324,191 +6.12(+3.37%)
Jan 05, 2023 181.13 182.34 179.58 181.62 1,005,314 +0.31(+0.17%)
Jan 04, 2023 181.73 183.04 180.77 181.31 1,048,486 +0.11(+0.06%)
Jan 03, 2023 180.80 181.46 179.38 181.20 1,015,186 -0.36(-0.20%)
Dec 30, 2022 183.02 183.39 180.55 181.56 628,040 -1.89(-1.03%)
Dec 29, 2022 182.51 184.03 182.01 183.44 698,651 +1.27(+0.70%)
Dec 28, 2022 184.92 185.17 182.16 182.18 757,384 -2.28(-1.23%)
Dec 27, 2022 183.93 185.10 182.99 184.45 535,702 +0.97(+0.53%)
Dec 23, 2022 181.70 183.90 180.96 183.48 682,394 +2.21(+1.22%)
Dec 22, 2022 183.09 183.20 179.38 181.28 998,825 -2.15(-1.17%)
Dec 21, 2022 181.58 183.51 181.09 183.43 1,282,760 +3.52(+1.95%)
Dec 20, 2022 178.89 180.81 177.97 179.91 1,083,660 +2.21(+1.24%)
Dec 19, 2022 177.29 180.00 176.72 177.70 958,000 +0.69(+0.39%)
Dec 16, 2022 175.75 177.98 175.42 177.01 3,474,302 -0.75(-0.42%)
Dec 15, 2022 179.65 180.03 177.15 177.76 1,282,283 -2.97(-1.64%)
Dec 14, 2022 181.24 183.29 179.86 180.73 995,043 -0.40(-0.22%)
Dec 13, 2022 183.47 183.47 180.11 181.13 1,502,727 -0.06(-0.03%)
Dec 12, 2022 179.76 181.47 179.18 181.19 1,289,840 +1.41(+0.79%)
Dec 09, 2022 181.70 182.33 179.68 179.78 871,407 -2.00(-1.10%)
Dec 08, 2022 181.93 183.22 181.05 181.78 876,458 +0.58(+0.32%)
Dec 07, 2022 181.79 184.19 180.85 181.20 1,263,958 -0.43(-0.24%)
Dec 06, 2022 180.72 182.12 180.48 181.63 1,244,467 +1.24(+0.69%)
Dec 05, 2022 181.48 181.81 179.50 180.39 1,146,337 -2.24(-1.23%)
Dec 02, 2022 181.17 183.02 180.95 182.63 1,343,851 +0.38(+0.21%)
Dec 01, 2022 184.01 184.06 181.06 182.25 1,118,682 -0.65(-0.35%)
Nov 30, 2022 179.11 183.28 177.83 182.89 4,288,192 +2.50(+1.39%)
Nov 29, 2022 179.03 180.93 178.53 180.39 1,136,838 +0.86(+0.48%)
Nov 28, 2022 181.56 182.22 179.27 179.53 1,523,088 -2.50(-1.37%)
Nov 25, 2022 182.02 182.62 180.84 182.03 534,137 +0.87(+0.48%)
Nov 23, 2022 179.92 181.47 179.78 181.16 1,162,647 +0.85(+0.47%)
Nov 22, 2022 180.19 181.59 178.85 180.31 1,180,879 +1.52(+0.85%)
Nov 21, 2022 178.48 179.71 177.79 178.79 1,253,795 +0.95(+0.54%)
Nov 18, 2022 177.75 179.10 176.56 177.84 1,526,088 +1.57(+0.89%)
Nov 17, 2022 173.71 177.17 173.48 176.26 1,364,929 +1.72(+0.99%)
Nov 16, 2022 172.87 175.16 172.44 174.54 1,114,299 +1.58(+0.91%)
Nov 15, 2022 177.12 177.12 171.40 172.96 1,500,542 -3.08(-1.75%)
Nov 14, 2022 175.47 178.37 175.07 176.04 1,481,313 +0.93(+0.53%)
Nov 11, 2022 177.95 178.82 173.64 175.11 1,456,377 -1.51(-0.86%)
Nov 10, 2022 178.15 178.37 174.77 176.62 1,679,164 +1.11(+0.63%)
Nov 09, 2022 178.47 178.91 175.29 175.51 1,037,092 -2.65(-1.49%)
Nov 08, 2022 176.75 178.88 176.60 178.16 1,229,233 +0.74(+0.42%)
Nov 07, 2022 177.06 177.81 176.25 177.42 1,321,095 +1.03(+0.58%)
Nov 04, 2022 177.17 177.78 174.59 176.39 1,057,772 +1.19(+0.68%)
Nov 03, 2022 175.66 176.26 173.85 175.19 1,231,191 -0.47(-0.27%)
Nov 02, 2022 175.47 178.58 175.22 175.67 1,907,448 -0.45(-0.26%)
Nov 01, 2022 178.06 178.54 175.91 176.12 2,235,932 -1.62(-0.91%)
Oct 31, 2022 175.29 178.36 174.68 177.74 1,603,200 +2.41(+1.37%)
Oct 28, 2022 172.32 175.50 171.46 175.33 1,816,893 +4.20(+2.45%)
Oct 27, 2022 171.20 173.23 170.85 171.13 1,186,740 +1.16(+0.68%)
Oct 26, 2022 170.31 170.78 167.76 169.97 1,999,057 +0.30(+0.18%)
Oct 25, 2022 171.25 172.13 169.24 169.67 2,137,664 -3.56(-2.06%)
Oct 24, 2022 170.96 173.55 170.96 173.24 1,712,154 +3.43(+2.02%)
Oct 21, 2022 165.44 169.95 164.87 169.81 1,527,383 +5.16(+3.14%)
Oct 20, 2022 167.18 167.53 163.84 164.64 1,766,578 -3.18(-1.89%)
Oct 19, 2022 161.64 168.06 160.93 167.82 2,258,829 +7.13(+4.44%)
Oct 18, 2022 161.58 161.58 159.59 160.69 1,733,179 +1.90(+1.20%)
Oct 17, 2022 158.76 160.16 157.26 158.80 1,515,925 +1.45(+0.92%)
Oct 14, 2022 160.08 160.69 156.77 157.35 1,264,891 -2.13(-1.34%)
Oct 13, 2022 151.52 160.49 150.05 159.48 2,024,480 +6.12(+3.99%)
Oct 12, 2022 153.30 155.79 152.43 153.36 1,268,179 -0.29(-0.19%)
Oct 11, 2022 151.27 155.31 150.88 153.65 1,383,707 +1.91(+1.26%)
Oct 10, 2022 151.93 153.34 151.55 151.74 815,099 +0.58(+0.38%)
Oct 07, 2022 152.90 153.03 150.64 151.16 1,098,892 -2.23(-1.45%)
Oct 06, 2022 154.34 154.40 152.49 153.39 985,111 -1.30(-0.84%)
Oct 05, 2022 154.30 155.66 154.02 154.69 837,783 -0.90(-0.58%)
Oct 04, 2022 151.97 155.75 151.50 155.59 1,104,041 +4.24(+2.80%)
Oct 03, 2022 148.62 151.80 146.47 151.35 1,127,633 +3.73(+2.53%)
Sep 30, 2022 149.39 150.75 147.37 147.62 1,453,147 -1.43(-0.96%)
Sep 29, 2022 146.86 149.61 145.29 149.04 1,511,611 +1.70(+1.15%)
Sep 28, 2022 146.38 148.30 145.66 147.35 1,736,057 +1.62(+1.11%)
Sep 27, 2022 145.66 146.48 144.24 145.73 1,461,185 +0.62(+0.43%)
Sep 26, 2022 149.89 150.14 144.19 145.11 1,489,530 -4.70(-3.14%)
Sep 23, 2022 150.18 150.91 148.33 149.81 988,851 -1.47(-0.97%)
Sep 22, 2022 152.08 152.38 149.87 151.28 1,175,338 -0.06(-0.04%)
Sep 21, 2022 155.31 155.89 151.32 151.34 1,086,755 -3.75(-2.42%)
Sep 20, 2022 157.06 157.35 152.99 155.09 1,418,945 -3.22(-2.03%)
Sep 19, 2022 155.42 158.38 154.75 158.30 1,079,415 +1.89(+1.21%)
Sep 16, 2022 156.14 157.37 155.34 156.41 2,587,658 -1.76(-1.12%)
Sep 15, 2022 158.08 159.43 156.36 158.18 1,324,046 +0.89(+0.56%)
Sep 14, 2022 156.67 157.47 155.70 157.29 1,566,067 +0.98(+0.63%)
Sep 13, 2022 158.18 158.87 155.87 156.31 1,295,076 -3.00(-1.88%)
Sep 12, 2022 158.81 160.17 158.28 159.31 1,499,087 +1.14(+0.72%)
Sep 09, 2022 158.88 159.22 157.86 158.17 1,632,214 -0.35(-0.22%)
Sep 08, 2022 156.72 159.03 155.94 158.52 1,457,257 +1.37(+0.87%)
Sep 07, 2022 154.99 157.87 154.83 157.15 1,638,596 +2.05(+1.32%)
Sep 06, 2022 156.86 157.42 154.83 155.10 1,005,593 -0.79(-0.50%)
Sep 02, 2022 157.91 159.17 155.00 155.88 1,298,785 -0.57(-0.37%)
Sep 01, 2022 154.47 157.42 153.69 156.46 1,086,930 +1.59(+1.03%)
Aug 31, 2022 156.77 157.25 154.85 154.87 1,580,625 -1.74(-1.11%)
Aug 30, 2022 158.25 158.37 156.42 156.61 995,591 -1.82(-1.15%)
Aug 29, 2022 158.30 159.58 156.61 158.43 855,433 -1.42(-0.89%)
Aug 26, 2022 162.75 162.75 159.83 159.85 1,212,262 -2.05(-1.27%)
Aug 25, 2022 161.66 162.94 160.96 161.90 1,285,140 +0.47(+0.29%)
Aug 24, 2022 160.90 161.72 160.23 161.43 754,789 +0.19(+0.12%)
Aug 23, 2022 162.60 162.83 160.99 161.24 884,068 -0.81(-0.50%)
Aug 22, 2022 164.18 164.18 161.70 162.05 991,113 -3.35(-2.03%)
Aug 19, 2022 166.77 167.30 165.09 165.41 1,066,921 -1.41(-0.84%)
Aug 18, 2022 166.95 167.45 165.56 166.81 929,422 +0.14(+0.09%)
Aug 17, 2022 165.46 167.28 165.46 166.67 1,633,077 +0.42(+0.25%)
Aug 16, 2022 165.34 166.87 165.06 166.25 1,149,678 +1.30(+0.79%)
Aug 15, 2022 162.96 165.16 162.20 164.95 827,968 +0.57(+0.35%)
Aug 12, 2022 162.24 164.44 162.22 164.37 905,300 +2.64(+1.63%)
Aug 11, 2022 159.04 162.45 159.04 161.74 1,358,850 +3.64(+2.30%)
Aug 10, 2022 157.50 158.46 157.04 158.10 1,178,129 +2.00(+1.28%)
Aug 09, 2022 154.59 156.72 153.76 156.09 1,066,996 +2.82(+1.84%)
Aug 08, 2022 153.30 155.14 153.01 153.28 955,625 +0.98(+0.64%)
Aug 05, 2022 151.64 152.86 151.35 152.30 920,896 +1.21(+0.80%)
Aug 04, 2022 151.02 152.88 150.32 151.09 1,010,519 -0.40(-0.27%)
Aug 03, 2022 150.84 151.89 148.94 151.50 1,192,565 +1.35(+0.90%)
Aug 02, 2022 150.06 152.96 149.45 150.14 1,729,399 +0.42(+0.28%)
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.