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:

Bj's Wholesale Club Holdings Inc (NY: BJ )

75.65 -0.84 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 62.99 63.24 62.30 63.01 1,975,774 +0.46(+0.74%)
Jun 29, 2023 62.48 62.72 61.85 62.55 2,084,362 -0.49(-0.78%)
Jun 28, 2023 62.67 63.05 61.76 63.04 2,252,338 +0.42(+0.67%)
Jun 27, 2023 62.00 63.12 61.92 62.62 2,001,536 +0.30(+0.48%)
Jun 26, 2023 62.71 62.84 61.93 62.32 2,241,058 -0.57(-0.91%)
Jun 23, 2023 62.22 62.99 61.80 62.89 3,407,301 +0.78(+1.26%)
Jun 22, 2023 61.06 62.16 61.06 62.11 1,336,605 +0.90(+1.47%)
Jun 21, 2023 61.02 61.45 60.45 61.21 1,522,817 -0.03(-0.05%)
Jun 20, 2023 60.87 61.47 60.51 61.24 2,462,728 +0.17(+0.28%)
Jun 16, 2023 61.88 62.03 60.80 61.07 3,050,367 -1.06(-1.71%)
Jun 15, 2023 62.34 62.68 61.75 62.13 1,966,035 -0.07(-0.11%)
Jun 14, 2023 61.76 62.45 61.15 62.20 2,282,752 +0.51(+0.83%)
Jun 13, 2023 61.25 61.81 60.97 61.69 2,181,448 +0.59(+0.97%)
Jun 12, 2023 62.24 62.24 60.81 61.10 3,100,245 -1.20(-1.93%)
Jun 09, 2023 62.60 62.82 62.03 62.30 1,827,337 -0.44(-0.70%)
Jun 08, 2023 63.89 63.97 62.26 62.74 3,122,853 -0.46(-0.73%)
Jun 07, 2023 62.89 63.60 62.11 63.20 2,605,696 +0.19(+0.30%)
Jun 06, 2023 62.76 63.29 62.32 63.01 3,199,784 +0.45(+0.72%)
Jun 05, 2023 61.58 62.58 61.19 62.56 2,371,528 +0.51(+0.82%)
Jun 02, 2023 62.01 62.66 61.64 62.05 3,154,173 -0.13(-0.21%)
Jun 01, 2023 62.15 62.59 61.50 62.18 3,413,783 -0.47(-0.75%)
May 31, 2023 61.49 63.02 61.39 62.65 4,118,007 +1.15(+1.87%)
May 30, 2023 61.21 61.53 60.33 61.50 2,484,835 +0.05(+0.08%)
May 26, 2023 62.36 62.90 61.24 61.45 3,720,340 -1.32(-2.10%)
May 25, 2023 63.33 63.33 62.25 62.77 3,703,846 -0.75(-1.18%)
May 24, 2023 64.18 65.17 63.35 63.52 4,416,503 -1.03(-1.60%)
May 23, 2023 65.71 66.40 63.15 64.55 7,855,946 -5.05(-7.26%)
May 22, 2023 69.90 70.39 68.86 69.60 3,356,942 -0.53(-0.76%)
May 19, 2023 70.98 70.98 69.58 70.13 2,054,512 -0.80(-1.13%)
May 18, 2023 71.58 71.72 70.00 70.93 2,225,461 -0.42(-0.59%)
May 17, 2023 70.58 71.72 69.67 71.35 2,055,379 +0.41(+0.58%)
May 16, 2023 70.35 71.86 69.08 70.94 1,792,535 +0.02(+0.03%)
May 15, 2023 70.56 71.06 69.37 70.92 2,782,797 +0.12(+0.17%)
May 12, 2023 72.03 72.35 69.96 70.80 2,290,022 -1.31(-1.82%)
May 11, 2023 72.73 72.86 71.63 72.11 1,463,626 -0.62(-0.85%)
May 10, 2023 73.37 73.83 71.73 72.73 2,414,446 -1.25(-1.69%)
May 09, 2023 75.01 75.24 73.94 73.98 920,332 -0.92(-1.23%)
May 08, 2023 74.75 75.67 74.74 74.90 1,219,527 -0.05(-0.07%)
May 05, 2023 73.52 76.07 73.52 74.95 1,441,782 +1.49(+2.03%)
May 04, 2023 73.30 73.80 72.54 73.46 1,730,962 +0.37(+0.51%)
May 03, 2023 74.58 75.22 73.05 73.09 1,443,172 -1.87(-2.49%)
May 02, 2023 76.44 76.44 74.45 74.96 1,129,763 -1.10(-1.45%)
May 01, 2023 76.30 76.82 75.70 76.06 1,521,636 -0.31(-0.41%)
Apr 28, 2023 77.20 77.49 75.99 76.37 880,025 -0.62(-0.81%)
Apr 27, 2023 76.24 77.21 76.24 76.99 1,232,734 +0.91(+1.20%)
Apr 26, 2023 76.95 76.95 75.83 76.08 1,306,129 -1.16(-1.50%)
Apr 25, 2023 78.27 78.30 77.18 77.24 868,904 -0.83(-1.06%)
Apr 24, 2023 77.16 78.25 77.10 78.07 934,808 +0.56(+0.72%)
Apr 21, 2023 78.12 78.61 77.50 77.51 1,285,565 +0.00(+0.00%)
Apr 20, 2023 76.00 77.86 75.71 77.51 1,264,893 +1.72(+2.27%)
Apr 19, 2023 74.88 75.80 74.23 75.79 1,345,924 +0.97(+1.30%)
Apr 18, 2023 73.95 74.87 73.69 74.82 1,184,575 +1.15(+1.56%)
Apr 17, 2023 74.10 74.48 73.43 73.67 832,187 -0.05(-0.07%)
Apr 14, 2023 74.61 75.20 73.61 73.72 978,054 -1.06(-1.42%)
Apr 13, 2023 74.94 75.14 74.38 74.78 1,181,083 +0.00(+0.00%)
Apr 12, 2023 76.21 76.48 74.62 74.78 1,061,958 -1.35(-1.77%)
Apr 11, 2023 76.36 76.73 76.06 76.13 925,442 +0.15(+0.20%)
Apr 10, 2023 75.07 76.19 74.73 75.98 1,108,697 +0.54(+0.72%)
Apr 06, 2023 74.59 75.91 73.83 75.44 1,157,460 -0.80(-1.05%)
Apr 05, 2023 76.00 76.45 75.54 76.24 1,391,003 +0.49(+0.65%)
Apr 04, 2023 76.76 76.98 75.64 75.75 1,065,239 -0.77(-1.01%)
Apr 03, 2023 76.12 76.59 75.75 76.52 1,082,724 +0.45(+0.59%)
Mar 31, 2023 75.11 76.30 74.78 76.07 1,073,644 +1.33(+1.78%)
Mar 30, 2023 75.26 75.68 74.51 74.74 893,591 -0.43(-0.57%)
Mar 29, 2023 76.00 76.14 74.83 75.17 1,132,315 -0.58(-0.77%)
Mar 28, 2023 75.46 77.02 75.15 75.75 1,505,080 +0.59(+0.78%)
Mar 27, 2023 75.70 75.99 74.89 75.16 1,878,745 -0.02(-0.03%)
Mar 24, 2023 74.83 75.43 74.31 75.18 1,170,029 +0.05(+0.07%)
Mar 23, 2023 75.41 75.86 74.80 75.13 909,870 -0.16(-0.21%)
Mar 22, 2023 75.98 76.26 75.23 75.29 1,002,225 -0.79(-1.04%)
Mar 21, 2023 75.89 76.21 75.37 76.08 1,020,490 +0.23(+0.30%)
Mar 20, 2023 75.40 76.37 75.02 75.85 1,762,738 +0.73(+0.97%)
Mar 17, 2023 75.63 75.69 74.19 75.12 3,805,071 -0.73(-0.96%)
Mar 16, 2023 75.52 75.88 74.60 75.85 1,737,849 +0.07(+0.09%)
Mar 15, 2023 74.78 76.16 74.16 75.78 1,993,818 +0.92(+1.23%)
Mar 14, 2023 74.10 75.45 74.00 74.86 1,340,753 +1.27(+1.73%)
Mar 13, 2023 74.43 75.71 73.31 73.59 1,840,240 -1.19(-1.59%)
Mar 10, 2023 76.67 76.70 74.43 74.78 1,918,067 -1.28(-1.68%)
Mar 09, 2023 77.82 78.88 75.91 76.06 4,542,026 +1.75(+2.35%)
Mar 08, 2023 73.50 74.46 73.03 74.31 1,792,451 +0.70(+0.95%)
Mar 07, 2023 73.69 74.62 73.42 73.61 1,235,251 +0.33(+0.45%)
Mar 06, 2023 74.11 74.15 72.83 73.28 2,022,495 -0.68(-0.92%)
Mar 03, 2023 73.95 74.25 73.28 73.96 1,145,281 -0.18(-0.24%)
Mar 02, 2023 72.05 74.27 71.65 74.14 1,332,948 +2.25(+3.13%)
Mar 01, 2023 71.45 71.94 70.53 71.89 1,483,658 +0.09(+0.13%)
Feb 28, 2023 72.75 73.21 71.67 71.80 1,294,862 -1.16(-1.59%)
Feb 27, 2023 73.64 73.98 72.86 72.96 799,194 -0.51(-0.69%)
Feb 24, 2023 72.97 73.74 72.77 73.47 965,256 -0.07(-0.10%)
Feb 23, 2023 74.29 74.56 72.76 73.54 783,567 -0.89(-1.20%)
Feb 22, 2023 75.05 75.69 74.20 74.43 976,637 -0.74(-0.98%)
Feb 21, 2023 73.78 75.60 73.23 75.17 1,352,220 +0.16(+0.21%)
Feb 17, 2023 75.24 75.53 74.36 75.01 942,940 -0.38(-0.50%)
Feb 16, 2023 74.87 75.94 74.87 75.39 672,024 -0.26(-0.34%)
Feb 15, 2023 74.47 75.73 74.25 75.65 891,766 +1.26(+1.69%)
Feb 14, 2023 75.04 75.04 73.71 74.39 945,245 -0.57(-0.76%)
Feb 13, 2023 75.39 75.46 74.44 74.96 1,094,200 +0.07(+0.09%)
Feb 10, 2023 74.51 74.99 73.41 74.89 1,430,723 +0.38(+0.51%)
Feb 09, 2023 73.50 75.10 73.50 74.51 1,610,055 +1.75(+2.41%)
Feb 08, 2023 71.90 73.27 71.90 72.76 1,049,628 -0.32(-0.44%)
Feb 07, 2023 72.34 73.17 71.93 73.08 1,055,391 +0.19(+0.26%)
Feb 06, 2023 72.87 73.64 72.48 72.89 1,312,020 +0.41(+0.57%)
Feb 03, 2023 73.99 74.24 72.28 72.48 1,293,313 -1.85(-2.49%)
Feb 02, 2023 74.45 75.54 73.57 74.33 1,285,543 -0.13(-0.17%)
Feb 01, 2023 72.52 74.62 72.14 74.46 1,614,533 +1.99(+2.75%)
Jan 31, 2023 69.85 72.50 69.64 72.47 1,367,674 +2.65(+3.80%)
Jan 30, 2023 69.86 71.14 69.60 69.82 1,549,928 +0.12(+0.17%)
Jan 27, 2023 69.65 70.26 69.48 69.70 774,710 +0.04(+0.06%)
Jan 26, 2023 70.00 70.34 69.47 69.66 774,014 -0.14(-0.20%)
Jan 25, 2023 69.55 69.99 68.90 69.80 1,408,384 +0.38(+0.55%)
Jan 24, 2023 69.00 70.18 68.49 69.42 1,145,537 +0.18(+0.26%)
Jan 23, 2023 67.93 69.32 67.52 69.24 1,330,692 +1.31(+1.93%)
Jan 20, 2023 68.03 68.23 67.00 67.93 1,020,042 +0.29(+0.43%)
Jan 19, 2023 68.61 68.82 67.31 67.64 1,070,071 -0.89(-1.30%)
Jan 18, 2023 69.11 69.48 68.10 68.53 1,044,981 -0.55(-0.80%)
Jan 17, 2023 68.57 69.41 68.54 69.08 1,159,550 +0.03(+0.04%)
Jan 13, 2023 69.27 69.82 68.58 69.05 1,417,038 -0.30(-0.43%)
Jan 12, 2023 69.77 69.84 68.86 69.35 956,739 -0.36(-0.52%)
Jan 11, 2023 68.58 69.72 67.90 69.71 3,368,487 +2.66(+3.97%)
Jan 10, 2023 67.23 67.68 66.52 67.05 1,326,981 -0.25(-0.37%)
Jan 09, 2023 68.99 69.26 67.13 67.30 2,340,598 -1.52(-2.21%)
Jan 06, 2023 68.53 69.84 68.25 68.82 1,857,154 +2.28(+3.43%)
Jan 05, 2023 67.64 68.14 66.41 66.54 2,225,330 -1.00(-1.48%)
Jan 04, 2023 68.10 68.24 66.79 67.54 2,191,765 -0.35(-0.52%)
Jan 03, 2023 66.35 67.99 65.75 67.89 1,478,347 +1.73(+2.61%)
Dec 30, 2022 65.52 66.23 65.52 66.16 1,007,014 +0.20(+0.30%)
Dec 29, 2022 66.65 66.81 65.57 65.96 894,080 -0.45(-0.68%)
Dec 28, 2022 66.14 67.34 66.14 66.41 1,259,464 +0.08(+0.12%)
Dec 27, 2022 66.51 67.42 66.07 66.33 1,568,021 -0.42(-0.63%)
Dec 23, 2022 66.26 66.76 65.94 66.75 865,816 +0.40(+0.60%)
Dec 22, 2022 65.92 66.37 65.06 66.35 1,243,047 -0.51(-0.76%)
Dec 21, 2022 66.50 67.62 66.24 66.86 1,264,929 +0.39(+0.59%)
Dec 20, 2022 67.25 67.28 65.33 66.47 2,033,369 -1.49(-2.19%)
Dec 19, 2022 68.62 68.73 67.51 67.96 1,417,031 -0.42(-0.61%)
Dec 16, 2022 68.57 69.00 68.10 68.38 2,883,870 -0.28(-0.41%)
Dec 15, 2022 69.63 69.63 68.41 68.66 1,081,839 -1.67(-2.37%)
Dec 14, 2022 70.64 71.29 69.87 70.33 1,514,430 +0.08(+0.11%)
Dec 13, 2022 71.47 71.50 69.28 70.25 1,558,749 -0.56(-0.79%)
Dec 12, 2022 70.68 71.02 69.64 70.81 1,309,062 +0.53(+0.75%)
Dec 09, 2022 69.00 70.36 68.66 70.28 1,660,361 +0.45(+0.64%)
Dec 08, 2022 69.63 69.95 68.85 69.83 1,408,596 +0.42(+0.61%)
Dec 07, 2022 69.54 70.62 69.14 69.41 1,118,774 -0.34(-0.49%)
Dec 06, 2022 69.50 70.34 68.56 69.75 1,475,597 +0.11(+0.16%)
Dec 05, 2022 70.38 70.54 68.67 69.64 1,977,120 -1.17(-1.65%)
Dec 02, 2022 70.89 71.91 70.23 70.81 1,954,419 +0.08(+0.11%)
Dec 01, 2022 73.52 73.61 69.50 70.73 3,665,349 -4.51(-5.99%)
Nov 30, 2022 74.73 75.25 73.73 75.24 1,789,637 +0.07(+0.09%)
Nov 29, 2022 74.14 76.15 74.14 75.17 1,424,840 +0.61(+0.82%)
Nov 28, 2022 73.20 75.18 73.06 74.56 1,430,233 +1.06(+1.44%)
Nov 25, 2022 73.03 74.28 73.01 73.50 652,009 +0.52(+0.71%)
Nov 23, 2022 73.79 74.25 72.89 72.98 1,185,961 -0.80(-1.08%)
Nov 22, 2022 73.06 73.96 72.52 73.78 1,135,146 +0.65(+0.89%)
Nov 21, 2022 73.04 73.77 72.00 73.13 1,912,608 +0.44(+0.61%)
Nov 18, 2022 74.69 74.89 72.23 72.69 3,090,226 -1.32(-1.78%)
Nov 17, 2022 72.00 75.04 71.46 74.01 5,987,983 -4.35(-5.55%)
Nov 16, 2022 76.73 79.38 76.44 78.36 2,200,023 -0.11(-0.14%)
Nov 15, 2022 78.49 79.01 77.91 78.47 1,486,208 +2.31(+3.03%)
Nov 14, 2022 76.74 77.50 75.99 76.16 2,255,583 +0.03(+0.04%)
Nov 11, 2022 80.00 80.41 75.83 76.13 2,784,567 -3.88(-4.85%)
Nov 10, 2022 79.50 80.30 77.88 80.01 2,646,970 +2.42(+3.12%)
Nov 09, 2022 76.91 78.44 76.65 77.59 1,387,589 +0.34(+0.44%)
Nov 08, 2022 78.57 79.00 76.41 77.25 1,569,004 -0.95(-1.21%)
Nov 07, 2022 76.67 78.38 75.51 78.20 1,611,923 +1.51(+1.97%)
Nov 04, 2022 77.83 78.06 75.74 76.69 1,417,613 -0.98(-1.26%)
Nov 03, 2022 75.73 78.48 75.23 77.67 1,356,225 +1.57(+2.06%)
Nov 02, 2022 77.69 75.98 76.10 1,047,937 -1.73(-2.22%)
Nov 01, 2022 77.52 78.83 76.75 77.83 1,151,471 +0.43(+0.56%)
Oct 31, 2022 77.50 78.46 77.19 77.40 1,449,704 -0.41(-0.53%)
Oct 28, 2022 76.59 78.40 75.88 77.81 1,157,822 +1.35(+1.77%)
Oct 27, 2022 75.21 77.18 74.95 76.46 1,267,817 +1.43(+1.91%)
Oct 26, 2022 74.11 75.58 73.87 75.03 1,663,803 +0.83(+1.12%)
Oct 25, 2022 71.37 74.47 71.01 74.20 1,592,790 +2.48(+3.46%)
Oct 24, 2022 71.65 72.93 71.13 71.72 1,344,615 +0.52(+0.73%)
Oct 21, 2022 70.34 71.22 69.85 71.20 1,068,001 +0.96(+1.37%)
Oct 20, 2022 71.78 72.33 70.15 70.24 1,489,242 -1.70(-2.36%)
Oct 19, 2022 72.26 72.99 70.80 71.94 1,385,899 -0.72(-0.99%)
Oct 18, 2022 72.35 73.37 72.03 72.66 1,960,991 +1.23(+1.72%)
Oct 17, 2022 71.09 71.76 70.38 71.43 1,664,837 +0.40(+0.56%)
Oct 14, 2022 72.10 72.46 70.60 71.03 2,004,255 -1.18(-1.63%)
Oct 13, 2022 70.50 73.07 70.50 72.21 2,052,177 +0.61(+0.85%)
Oct 12, 2022 73.00 74.58 71.58 71.60 1,690,806 -0.72(-1.00%)
Oct 11, 2022 70.06 72.85 69.96 72.32 2,226,908 +2.59(+3.71%)
Oct 10, 2022 70.56 70.94 69.66 69.73 2,079,004 -0.48(-0.68%)
Oct 07, 2022 71.20 71.59 70.02 70.21 1,596,919 -1.11(-1.56%)
Oct 06, 2022 72.25 72.71 71.27 71.32 1,934,727 -0.93(-1.29%)
Oct 05, 2022 74.34 74.46 72.15 72.25 2,814,096 -2.22(-2.98%)
Oct 04, 2022 75.39 76.37 74.25 74.47 2,550,120 -0.45(-0.60%)
Oct 03, 2022 72.76 75.22 72.76 74.92 1,915,911 +2.11(+2.90%)
Sep 30, 2022 74.68 74.68 72.65 72.81 2,335,731 -1.66(-2.23%)
Sep 29, 2022 76.09 76.62 74.39 74.47 2,077,412 -1.59(-2.09%)
Sep 28, 2022 76.08 76.77 75.18 76.06 2,209,386 +0.04(+0.05%)
Sep 27, 2022 75.92 76.07 74.51 76.02 1,815,655 +0.57(+0.76%)
Sep 26, 2022 73.07 76.31 72.95 75.45 2,111,976 +2.34(+3.20%)
Sep 23, 2022 74.26 74.53 72.41 73.11 1,929,380 -1.89(-2.52%)
Sep 22, 2022 75.31 75.58 74.07 75.00 1,556,638 -0.63(-0.83%)
Sep 21, 2022 76.25 76.95 75.35 75.63 1,325,984 +0.13(+0.17%)
Sep 20, 2022 76.37 76.67 74.79 75.50 2,010,199 -1.42(-1.85%)
Sep 19, 2022 77.65 77.95 75.58 76.92 1,741,033 -1.53(-1.95%)
Sep 16, 2022 76.26 78.93 75.69 78.45 3,573,197 +2.00(+2.62%)
Sep 15, 2022 77.38 77.45 75.69 76.45 1,563,494 -0.72(-0.93%)
Sep 14, 2022 76.35 77.74 75.91 77.17 2,101,892 +1.09(+1.43%)
Sep 13, 2022 77.99 78.65 75.88 76.08 1,948,150 -2.38(-3.03%)
Sep 12, 2022 79.17 79.69 77.85 78.46 1,880,552 -0.45(-0.57%)
Sep 09, 2022 78.29 79.21 77.22 78.91 1,746,145 +0.59(+0.75%)
Sep 08, 2022 77.16 79.47 77.13 78.32 2,622,800 +0.76(+0.98%)
Sep 07, 2022 74.56 77.77 74.47 77.56 1,912,714 +3.21(+4.32%)
Sep 06, 2022 73.48 75.20 72.58 74.35 1,879,283 +0.98(+1.34%)
Sep 02, 2022 74.47 75.49 73.03 73.37 1,437,245 -1.11(-1.49%)
Sep 01, 2022 74.28 74.89 73.18 74.48 1,732,496 -0.01(-0.01%)
Aug 31, 2022 73.30 74.87 72.42 74.49 2,681,046 +1.16(+1.58%)
Aug 30, 2022 73.53 74.03 72.75 73.33 2,094,687 +0.03(+0.04%)
Aug 29, 2022 70.65 73.59 70.16 73.30 2,331,432 +2.25(+3.17%)
Aug 26, 2022 71.99 72.78 71.04 71.05 1,774,528 -0.97(-1.35%)
Aug 25, 2022 71.26 72.47 71.00 72.02 1,228,554 +0.30(+0.42%)
Aug 24, 2022 72.64 73.61 71.67 71.72 1,577,040 -0.50(-0.69%)
Aug 23, 2022 72.23 72.86 70.77 72.22 2,216,002 +0.01(+0.01%)
Aug 22, 2022 73.25 74.05 72.06 72.21 2,463,378 -1.57(-2.13%)
Aug 19, 2022 73.86 75.39 72.78 73.78 2,923,607 -0.31(-0.42%)
Aug 18, 2022 75.86 77.47 72.60 74.09 9,067,062 +4.96(+7.17%)
Aug 17, 2022 68.50 69.44 68.12 69.13 2,546,922 -0.11(-0.16%)
Aug 16, 2022 69.94 70.15 68.67 69.24 3,214,808 +0.13(+0.19%)
Aug 15, 2022 68.85 69.69 67.88 69.11 2,046,747 +0.82(+1.20%)
Aug 12, 2022 70.03 70.03 68.03 68.29 2,208,670 -1.27(-1.83%)
Aug 11, 2022 71.62 71.76 67.85 69.56 2,483,489 -1.25(-1.77%)
Aug 10, 2022 71.74 71.89 70.45 70.81 1,187,677 +0.30(+0.43%)
Aug 09, 2022 70.97 71.41 69.88 70.51 980,637 -0.47(-0.66%)
Aug 08, 2022 71.09 72.40 70.63 70.98 2,158,191 +0.48(+0.68%)
Aug 05, 2022 69.12 70.87 68.51 70.50 1,165,563 +1.14(+1.64%)
Aug 04, 2022 69.73 69.73 68.91 69.36 1,126,883 -0.12(-0.17%)
Aug 03, 2022 69.51 69.76 68.61 69.48 769,673 +0.24(+0.35%)
Aug 02, 2022 69.77 69.95 68.35 69.24 1,180,935 -0.18(-0.26%)
Aug 01, 2022 67.99 71.16 67.78 69.42 2,565,909 +1.72(+2.54%)
Jul 29, 2022 67.28 67.96 66.98 67.70 1,265,992 +0.01(+0.01%)
Jul 28, 2022 67.96 68.59 66.83 67.69 1,304,062 -0.29(-0.43%)
Jul 27, 2022 68.01 68.29 66.98 67.98 1,311,409 +0.32(+0.47%)
Jul 26, 2022 66.01 68.59 65.52 67.66 1,787,836 -1.29(-1.87%)
Jul 25, 2022 69.47 69.47 68.28 68.95 1,173,508 -0.51(-0.73%)
Jul 22, 2022 69.46 71.24 69.18 69.46 1,758,109 +0.32(+0.46%)
Jul 21, 2022 69.79 69.95 68.65 69.14 1,098,812 -0.63(-0.90%)
Jul 20, 2022 69.35 69.87 68.00 69.77 1,711,966 +0.82(+1.19%)
Jul 19, 2022 69.69 70.27 68.45 68.95 1,162,022 -0.34(-0.49%)
Jul 18, 2022 70.27 70.88 69.12 69.29 1,272,325 -0.58(-0.83%)
Jul 15, 2022 70.68 70.85 69.19 69.87 1,180,181 -0.29(-0.41%)
Jul 14, 2022 66.82 70.32 66.67 70.16 1,468,075 +2.00(+2.93%)
Jul 13, 2022 67.47 69.66 66.50 68.16 1,899,619 +0.12(+0.18%)
Jul 12, 2022 68.68 69.18 67.63 68.04 1,362,151 -0.57(-0.83%)
Jul 11, 2022 67.66 68.80 67.48 68.61 1,472,931 +1.10(+1.63%)
Jul 08, 2022 67.25 67.86 65.93 67.51 1,205,820 +0.55(+0.82%)
Jul 07, 2022 65.74 67.24 64.94 66.96 1,474,261 +1.71(+2.62%)
Jul 06, 2022 64.62 66.25 64.52 65.25 1,767,741 +0.57(+0.88%)
Jul 05, 2022 63.18 65.29 63.10 64.68 1,697,353 +1.05(+1.65%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.