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

Textron (NY: TXT )

89.17 +1.69 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 75.77 76.08 75.17 75.96 1,621,543 +0.20(+0.26%)
Oct 30, 2023 75.68 76.22 75.42 75.76 1,505,224 +0.55(+0.73%)
Oct 27, 2023 75.76 76.52 74.51 75.21 1,663,615 -0.77(-1.01%)
Oct 26, 2023 74.85 77.22 74.85 75.98 2,452,625 +1.66(+2.23%)
Oct 25, 2023 75.12 75.48 74.14 74.33 2,572,865 -0.67(-0.89%)
Oct 24, 2023 75.68 76.27 74.99 74.99 1,421,220 +0.06(+0.08%)
Oct 23, 2023 75.77 76.12 74.91 74.93 1,176,864 -0.93(-1.23%)
Oct 20, 2023 77.56 78.07 75.76 75.86 1,332,598 -1.44(-1.86%)
Oct 19, 2023 78.33 78.79 77.11 77.30 1,158,423 -1.18(-1.50%)
Oct 18, 2023 79.63 80.00 78.38 78.48 1,843,140 -1.36(-1.70%)
Oct 17, 2023 78.66 81.35 78.66 79.84 1,895,438 +0.61(+0.77%)
Oct 16, 2023 78.96 79.60 78.27 79.23 988,249 +0.98(+1.25%)
Oct 13, 2023 78.63 79.15 77.60 78.25 1,202,802 +0.01(+0.01%)
Oct 12, 2023 79.83 79.83 77.27 78.24 1,086,680 -1.48(-1.86%)
Oct 11, 2023 78.81 79.75 78.30 79.72 1,114,566 +0.69(+0.87%)
Oct 10, 2023 79.53 79.67 78.87 79.03 1,196,201 -0.14(-0.18%)
Oct 09, 2023 77.10 79.34 76.86 79.17 1,028,688 +2.31(+3.00%)
Oct 06, 2023 75.19 77.73 75.07 76.86 1,037,865 +1.40(+1.85%)
Oct 05, 2023 75.90 76.42 75.08 75.46 1,118,836 -0.61(-0.80%)
Oct 04, 2023 76.22 76.48 75.11 76.07 1,285,325 -0.31(-0.41%)
Oct 03, 2023 76.85 77.20 76.05 76.38 1,247,855 -0.87(-1.13%)
Oct 02, 2023 77.75 78.48 76.96 77.25 1,395,616 -0.85(-1.09%)
Sep 29, 2023 79.00 79.27 77.91 78.10 1,701,035 -0.55(-0.70%)
Sep 28, 2023 78.99 79.69 78.57 78.65 1,367,989 -0.25(-0.32%)
Sep 27, 2023 78.47 79.62 78.10 78.90 1,895,255 +0.93(+1.19%)
Sep 26, 2023 78.38 79.34 77.95 77.97 1,644,658 -0.87(-1.10%)
Sep 25, 2023 77.40 79.21 78.70 78.84 1,691,776 +1.09(+1.40%)
Sep 22, 2023 77.88 78.41 77.58 77.75 1,401,770 -0.13(-0.17%)
Sep 21, 2023 78.74 78.79 77.69 77.88 1,932,250 -1.45(-1.83%)
Sep 20, 2023 77.43 80.56 77.30 79.33 3,688,550 +3.73(+4.93%)
Sep 19, 2023 76.03 76.23 74.91 75.60 1,288,116 -0.49(-0.64%)
Sep 18, 2023 76.17 77.02 75.80 76.09 1,036,613 -0.08(-0.10%)
Sep 15, 2023 75.71 76.57 75.51 76.17 4,908,441 +0.03(+0.04%)
Sep 14, 2023 75.83 76.22 75.37 76.14 970,791 +0.57(+0.75%)
Sep 13, 2023 75.56 75.93 74.90 75.57 1,033,426 +0.02(+0.03%)
Sep 12, 2023 75.36 76.16 75.20 75.55 832,952 -0.36(-0.47%)
Sep 11, 2023 75.88 76.22 75.06 75.91 1,087,355 +0.37(+0.49%)
Sep 08, 2023 75.42 76.03 75.04 75.54 1,323,220 +0.10(+0.13%)
Sep 07, 2023 75.83 75.94 74.56 75.44 1,682,085 -0.48(-0.63%)
Sep 06, 2023 76.90 77.41 75.60 75.92 1,038,087 -0.93(-1.21%)
Sep 05, 2023 77.98 78.14 76.78 76.85 844,908 -1.31(-1.67%)
Sep 01, 2023 78.23 78.60 77.82 78.16 629,549 +0.51(+0.66%)
Aug 31, 2023 77.68 77.98 77.44 77.65 1,434,162 +0.14(+0.18%)
Aug 30, 2023 76.88 77.72 76.88 77.51 940,332 +0.63(+0.82%)
Aug 29, 2023 75.82 77.01 75.61 76.88 1,206,240 +0.68(+0.89%)
Aug 28, 2023 75.38 76.53 75.38 76.20 1,001,800 +1.04(+1.38%)
Aug 25, 2023 75.65 75.78 74.60 75.16 961,621 -0.02(-0.03%)
Aug 24, 2023 75.51 76.63 75.14 75.18 1,194,460 -0.51(-0.67%)
Aug 23, 2023 75.50 75.84 74.95 75.69 716,946 +0.38(+0.50%)
Aug 22, 2023 75.67 76.13 74.98 75.31 808,029 -0.18(-0.24%)
Aug 21, 2023 75.19 75.88 74.94 75.49 762,674 +0.30(+0.40%)
Aug 18, 2023 73.97 75.43 73.72 75.19 993,585 +0.52(+0.70%)
Aug 17, 2023 76.06 76.27 74.67 74.68 1,001,644 -0.87(-1.15%)
Aug 16, 2023 75.80 76.36 75.49 75.54 1,058,254 -0.46(-0.60%)
Aug 15, 2023 77.00 77.36 75.95 76.00 1,311,040 -1.58(-2.03%)
Aug 14, 2023 77.99 78.16 77.52 77.58 655,577 -0.62(-0.79%)
Aug 11, 2023 77.63 78.36 76.94 78.20 753,752 +0.55(+0.71%)
Aug 10, 2023 78.11 78.70 77.34 77.65 1,085,570 -0.38(-0.49%)
Aug 09, 2023 78.31 78.80 77.68 78.03 901,439 -0.09(-0.12%)
Aug 08, 2023 78.94 78.91 77.68 78.12 1,311,937 -1.42(-1.78%)
Aug 07, 2023 78.94 80.04 78.94 79.54 1,392,980 +0.97(+1.23%)
Aug 04, 2023 77.94 79.40 77.83 78.57 1,878,396 +0.88(+1.13%)
Aug 03, 2023 76.67 77.69 75.97 77.69 1,285,531 +0.94(+1.22%)
Aug 02, 2023 77.56 77.68 76.67 76.75 1,478,161 -1.12(-1.44%)
Aug 01, 2023 77.41 78.07 77.07 77.87 1,223,626 +0.16(+0.21%)
Jul 31, 2023 76.80 77.94 76.32 77.71 1,919,066 +1.39(+1.82%)
Jul 28, 2023 76.85 77.15 75.49 76.32 2,043,334 -0.14(-0.18%)
Jul 27, 2023 72.45 77.29 72.32 76.46 4,596,574 +8.11(+11.87%)
Jul 26, 2023 68.13 68.76 67.97 68.35 1,445,297 +0.28(+0.41%)
Jul 25, 2023 67.37 68.10 66.99 68.07 1,233,251 +0.14(+0.21%)
Jul 24, 2023 67.51 68.18 67.51 67.93 953,844 +0.35(+0.52%)
Jul 21, 2023 68.23 68.44 67.41 67.58 1,025,236 -0.46(-0.68%)
Jul 20, 2023 68.21 68.63 67.75 68.04 1,026,953 +0.25(+0.37%)
Jul 19, 2023 67.81 68.11 67.04 67.79 989,089 -0.09(-0.13%)
Jul 18, 2023 67.45 68.52 67.07 67.88 1,069,253 +0.48(+0.71%)
Jul 17, 2023 67.41 67.57 66.99 67.40 821,617 +0.06(+0.09%)
Jul 14, 2023 68.63 68.63 67.05 67.34 989,941 -1.54(-2.23%)
Jul 13, 2023 68.44 69.06 68.21 68.88 763,151 +0.45(+0.66%)
Jul 12, 2023 69.68 69.75 68.43 68.43 805,862 -0.59(-0.85%)
Jul 11, 2023 68.16 69.09 67.94 69.02 730,238 +1.03(+1.51%)
Jul 10, 2023 67.17 68.22 66.96 67.99 839,044 +0.51(+0.76%)
Jul 07, 2023 66.97 68.27 66.95 67.48 1,260,501 +0.51(+0.76%)
Jul 06, 2023 67.45 67.58 66.38 66.97 1,103,100 -0.13(-0.19%)
Jul 05, 2023 67.35 67.46 66.80 67.10 800,820 -0.89(-1.31%)
Jul 03, 2023 67.33 68.12 67.16 67.99 588,254 +0.41(+0.61%)
Jun 30, 2023 67.83 68.20 67.36 67.58 1,069,065 +0.30(+0.45%)
Jun 29, 2023 66.44 67.47 66.40 67.28 899,255 +0.89(+1.34%)
Jun 28, 2023 66.14 66.50 65.61 66.39 1,051,877 +0.00(+0.00%)
Jun 27, 2023 65.17 66.45 64.96 66.39 818,726 +1.19(+1.82%)
Jun 26, 2023 64.87 65.28 64.57 65.20 793,430 +0.34(+0.52%)
Jun 23, 2023 64.68 65.07 64.37 64.86 1,429,216 -0.54(-0.83%)
Jun 22, 2023 66.10 66.45 65.36 65.40 1,033,743 -1.11(-1.67%)
Jun 21, 2023 65.73 66.71 65.50 66.51 967,974 +0.50(+0.76%)
Jun 20, 2023 66.06 66.09 65.33 66.01 1,056,341 -0.58(-0.87%)
Jun 16, 2023 66.66 67.00 65.92 66.59 2,974,381 +0.21(+0.32%)
Jun 15, 2023 65.20 66.39 64.95 66.38 1,036,101 +0.74(+1.13%)
May 08, 2023 66.59 66.68 65.30 65.64 1,027,207 -0.44(-0.67%)
May 05, 2023 65.82 66.43 65.70 66.08 1,285,254 +0.79(+1.21%)
May 04, 2023 66.29 66.29 64.39 65.29 1,236,499 -1.29(-1.94%)
May 03, 2023 67.72 67.85 66.54 66.58 1,234,428 -0.74(-1.10%)
May 02, 2023 66.76 67.44 65.81 67.32 2,129,170 +0.34(+0.51%)
May 01, 2023 66.81 68.23 66.69 66.98 1,644,168 +0.11(+0.16%)
Apr 28, 2023 65.53 67.36 65.53 66.87 2,646,324 +1.38(+2.10%)
Apr 27, 2023 65.10 65.73 62.81 65.49 2,501,031 +0.00(+0.00%)
Apr 26, 2023 66.83 66.93 65.27 65.49 1,917,974 -1.64(-2.44%)
Apr 25, 2023 67.40 67.87 67.07 67.13 1,231,291 -0.80(-1.18%)
Apr 24, 2023 67.85 68.26 67.59 67.93 1,486,358 +0.07(+0.10%)
Apr 21, 2023 68.89 68.89 67.64 67.86 1,323,955 -0.82(-1.19%)
Apr 20, 2023 68.40 68.86 68.29 68.68 1,375,386 -0.16(-0.23%)
Apr 19, 2023 69.16 69.25 68.36 68.84 1,067,484 -0.43(-0.62%)
Apr 18, 2023 69.56 70.03 69.15 69.27 1,123,871 +0.11(+0.16%)
Apr 17, 2023 68.56 69.24 68.55 69.16 1,236,496 +0.64(+0.93%)
Apr 14, 2023 67.93 68.66 67.93 68.52 1,313,062 +0.23(+0.34%)
Apr 13, 2023 67.77 68.38 67.13 68.29 1,958,351 +0.69(+1.02%)
Apr 12, 2023 68.69 68.84 67.23 67.60 1,536,229 -0.65(-0.95%)
Apr 11, 2023 68.83 68.89 68.19 68.25 1,131,587 -0.08(-0.12%)
Apr 10, 2023 67.55 68.38 67.54 68.33 1,329,797 +0.69(+1.02%)
Apr 06, 2023 67.67 68.29 67.18 67.64 1,566,113 -0.18(-0.27%)
Apr 05, 2023 68.49 68.73 67.54 67.82 1,539,756 -1.19(-1.72%)
Apr 04, 2023 70.93 70.93 68.72 69.01 1,303,204 -1.85(-2.61%)
Apr 03, 2023 70.47 71.50 70.33 70.86 925,405 +0.30(+0.42%)
Mar 31, 2023 70.75 70.83 70.07 70.56 1,037,382 +0.33(+0.47%)
Mar 30, 2023 70.76 70.94 70.07 70.23 1,432,021 -0.06(-0.09%)
Mar 29, 2023 70.18 70.47 69.81 70.29 1,119,929 +0.78(+1.12%)
Mar 28, 2023 68.54 69.78 68.40 69.51 1,210,082 +0.86(+1.25%)
Mar 27, 2023 68.65 68.90 67.88 68.65 944,716 +0.98(+1.45%)
Mar 24, 2023 66.60 67.84 66.19 67.67 1,031,028 +0.40(+0.59%)
Mar 23, 2023 67.44 68.23 66.90 67.27 1,313,605 -0.13(-0.19%)
Mar 22, 2023 68.49 69.39 67.36 67.40 1,293,612 -1.23(-1.79%)
Mar 21, 2023 68.50 69.33 68.36 68.63 1,256,127 +1.46(+2.17%)
Mar 20, 2023 66.57 67.67 66.04 67.17 1,686,073 +1.05(+1.59%)
Mar 17, 2023 66.85 66.85 65.70 66.12 3,877,390 -1.27(-1.88%)
Mar 16, 2023 65.43 67.84 65.30 67.39 1,259,780 +1.30(+1.96%)
Mar 15, 2023 66.54 66.67 65.10 66.09 1,619,193 -2.03(-2.98%)
Mar 14, 2023 68.70 69.32 67.48 68.12 1,197,644 +1.06(+1.58%)
Mar 13, 2023 67.86 67.93 66.45 67.06 1,689,961 -2.13(-3.08%)
Mar 10, 2023 70.63 70.86 68.68 69.19 1,595,447 -1.75(-2.46%)
Mar 09, 2023 73.44 73.44 70.62 70.94 1,654,327 -2.05(-2.81%)
Mar 08, 2023 73.15 73.49 72.14 72.98 1,082,636 -0.15(-0.20%)
Mar 07, 2023 73.54 74.00 72.94 73.13 1,173,740 -0.32(-0.44%)
Mar 06, 2023 74.40 74.74 72.99 73.45 1,496,673 -1.05(-1.41%)
Mar 03, 2023 74.79 74.99 74.22 74.50 1,840,781 +0.12(+0.16%)
Mar 02, 2023 72.65 74.41 72.43 74.38 1,160,586 +1.29(+1.76%)
Mar 01, 2023 72.22 73.54 71.97 73.09 2,007,748 +0.66(+0.91%)
Feb 28, 2023 72.90 73.10 72.19 72.43 1,797,092 -0.53(-0.73%)
Feb 27, 2023 73.97 74.30 72.87 72.96 1,393,808 -0.50(-0.68%)
Feb 24, 2023 72.65 73.63 72.44 73.46 867,332 -0.18(-0.24%)
Feb 23, 2023 73.95 74.53 72.85 73.64 1,061,527 +0.07(+0.10%)
Feb 22, 2023 73.27 74.45 73.24 73.57 1,336,397 +0.31(+0.42%)
Feb 21, 2023 74.56 74.62 72.77 73.26 1,716,445 -1.45(-1.94%)
Feb 17, 2023 74.40 74.85 74.01 74.71 1,653,657 +0.26(+0.35%)
Feb 16, 2023 73.68 74.85 73.53 74.45 908,678 -0.15(-0.20%)
Feb 15, 2023 73.98 74.66 73.76 74.60 1,245,873 +0.11(+0.15%)
Feb 14, 2023 74.34 75.12 73.97 74.49 1,429,923 -0.23(-0.31%)
Feb 13, 2023 74.07 74.77 73.85 74.72 984,763 +1.04(+1.41%)
Feb 10, 2023 73.52 73.81 72.94 73.68 1,168,569 -0.10(-0.14%)
Feb 09, 2023 74.67 75.03 73.71 73.78 1,369,267 -0.35(-0.47%)
Feb 08, 2023 74.18 74.61 73.67 74.13 1,015,995 -0.80(-1.07%)
Feb 07, 2023 73.82 75.05 73.57 74.93 1,097,692 +0.97(+1.31%)
Feb 06, 2023 73.84 74.63 73.63 73.96 1,081,203 -0.38(-0.51%)
Feb 03, 2023 75.06 76.01 74.12 74.34 1,241,574 -1.29(-1.70%)
Feb 02, 2023 74.73 76.00 74.05 75.63 1,901,593 +1.18(+1.58%)
Feb 01, 2023 72.31 74.58 72.17 74.45 2,490,833 +1.70(+2.33%)
Jan 31, 2023 70.68 72.77 70.46 72.75 1,902,519 +2.25(+3.19%)
Jan 30, 2023 72.07 72.38 70.43 70.51 1,665,079 -1.68(-2.32%)
Jan 27, 2023 71.93 72.68 71.62 72.19 1,267,562 +0.16(+0.22%)
Jan 26, 2023 71.04 72.07 69.86 72.03 1,860,532 +1.97(+2.81%)
Jan 25, 2023 71.11 71.11 68.50 70.06 2,458,824 +0.55(+0.79%)
Jan 24, 2023 71.33 75.08 67.91 69.51 1,697,059 +0.62(+0.90%)
Jan 23, 2023 68.20 69.35 68.14 68.89 1,279,146 +1.13(+1.67%)
Jan 20, 2023 66.74 68.05 66.54 67.76 1,607,838 +1.43(+2.15%)
Jan 19, 2023 67.68 67.89 66.28 66.33 1,598,695 -1.91(-2.80%)
Jan 18, 2023 69.74 70.04 68.16 68.24 2,550,913 -1.05(-1.51%)
Jan 17, 2023 70.16 70.43 69.18 69.29 1,688,565 -0.87(-1.24%)
Jan 13, 2023 70.17 70.75 69.77 70.16 1,113,953 -1.19(-1.67%)
Jan 12, 2023 71.01 71.74 70.65 71.35 782,268 +0.64(+0.90%)
Jan 11, 2023 71.04 71.29 70.03 70.71 1,598,153 -0.04(-0.06%)
Jan 10, 2023 70.08 70.76 69.77 70.75 1,073,972 +0.33(+0.47%)
Jan 09, 2023 72.06 72.25 70.21 70.42 898,086 -1.34(-1.86%)
Jan 06, 2023 70.53 71.96 70.53 71.76 1,096,759 +1.78(+2.54%)
Jan 05, 2023 70.39 70.82 69.82 69.98 1,055,223 -0.99(-1.39%)
Jan 04, 2023 70.23 71.31 70.04 70.97 863,812 +0.80(+1.14%)
Jan 03, 2023 70.82 71.01 69.76 70.17 861,408 -0.54(-0.76%)
Dec 30, 2022 70.74 71.05 69.93 70.71 1,010,562 -0.42(-0.59%)
Dec 29, 2022 70.34 71.40 70.04 71.13 945,513 +1.28(+1.83%)
Dec 28, 2022 70.90 71.01 69.77 69.85 909,341 -0.81(-1.14%)
Dec 27, 2022 70.46 70.95 70.01 70.66 793,167 +0.34(+0.48%)
Dec 23, 2022 69.80 70.52 69.63 70.32 658,675 +0.34(+0.49%)
Dec 22, 2022 70.24 70.71 68.93 69.98 1,290,755 -1.02(-1.43%)
Dec 21, 2022 70.03 71.24 69.82 71.00 1,287,463 +1.55(+2.23%)
Dec 20, 2022 69.32 70.09 68.98 69.45 1,524,384 +0.26(+0.38%)
Dec 19, 2022 69.97 70.58 68.90 69.19 1,229,349 -0.72(-1.03%)
Dec 16, 2022 68.87 70.21 68.60 69.91 3,006,452 +0.27(+0.39%)
Dec 15, 2022 71.17 71.40 69.58 69.64 1,483,957 -2.29(-3.18%)
Dec 14, 2022 71.96 73.14 71.67 71.93 1,522,383 +0.09(+0.13%)
Dec 13, 2022 73.73 73.73 71.38 71.84 1,495,296 -0.28(-0.39%)
Dec 12, 2022 71.42 72.38 71.14 72.12 2,037,311 +0.50(+0.70%)
Dec 09, 2022 72.86 73.16 71.50 71.62 1,703,116 -1.29(-1.77%)
Dec 08, 2022 72.92 73.69 72.56 72.90 1,452,504 +0.45(+0.62%)
Dec 07, 2022 73.24 73.73 72.43 72.45 1,761,052 -1.00(-1.36%)
Dec 06, 2022 74.89 75.85 72.63 73.45 4,545,992 +3.66(+5.25%)
Dec 05, 2022 70.52 70.84 69.51 69.79 1,579,803 -1.40(-1.96%)
Dec 02, 2022 69.62 71.23 69.56 71.19 1,106,967 +0.44(+0.62%)
Dec 01, 2022 71.63 72.09 70.69 70.75 889,409 -0.52(-0.73%)
Nov 30, 2022 70.16 72.38 68.95 71.27 2,293,199 +1.05(+1.49%)
Nov 29, 2022 69.48 70.49 69.48 70.22 892,603 +0.69(+0.99%)
Nov 28, 2022 70.48 70.74 69.24 69.53 1,501,864 -1.84(-2.57%)
Nov 25, 2022 71.23 71.39 70.76 71.37 299,423 +0.33(+0.46%)
Nov 23, 2022 71.07 71.39 70.67 71.04 706,159 +0.08(+0.11%)
Nov 22, 2022 70.94 71.33 70.48 70.96 889,878 +0.54(+0.77%)
Nov 21, 2022 69.69 70.55 69.41 70.42 811,346 +0.46(+0.66%)
Nov 18, 2022 70.29 70.55 69.59 69.96 1,039,702 +0.68(+0.98%)
Nov 17, 2022 68.38 69.48 68.14 69.28 906,921 -0.26(-0.37%)
Nov 16, 2022 69.88 70.62 69.37 69.54 946,718 -0.55(-0.78%)
Nov 15, 2022 70.20 70.53 69.58 70.09 1,584,948 +0.82(+1.18%)
Nov 14, 2022 70.32 71.03 69.27 69.27 1,310,414 -1.50(-2.12%)
Nov 11, 2022 71.08 71.94 70.64 70.77 1,186,667 -0.64(-0.89%)
Nov 10, 2022 70.45 71.50 69.89 71.41 1,512,503 +3.21(+4.71%)
Nov 09, 2022 68.30 69.19 68.06 68.19 944,193 -0.69(-1.00%)
Nov 08, 2022 69.20 69.36 68.03 68.88 947,112 -0.01(-0.01%)
Nov 07, 2022 68.75 69.07 68.01 68.89 1,069,482 +0.48(+0.70%)
Nov 04, 2022 67.69 68.50 66.73 68.41 1,221,540 +1.75(+2.62%)
Nov 03, 2022 66.27 68.00 65.97 66.66 1,199,080 -0.43(-0.64%)
Nov 02, 2022 67.94 66.98 67.09 1,175,809 -1.31(-1.91%)
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.