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

Waste Management (NY: WM )

206.76 -1.26 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 30, 2022 145.87 149.11 145.80 148.66 1,895,041 +1.68(+1.14%)
Jun 29, 2022 145.56 147.39 144.38 146.98 1,319,274 +2.30(+1.59%)
Jun 28, 2022 145.85 146.61 144.36 144.68 1,187,324 -0.63(-0.43%)
Jun 27, 2022 145.58 146.32 144.89 145.31 1,127,822 -0.76(-0.52%)
Jun 24, 2022 143.95 146.37 143.38 146.06 5,070,403 +3.03(+2.12%)
Jun 23, 2022 141.47 143.37 140.99 143.03 1,397,237 +2.22(+1.57%)
Jun 22, 2022 139.16 142.11 138.56 140.82 1,441,156 +0.89(+0.64%)
Jun 21, 2022 137.98 140.49 137.18 139.92 1,573,472 +3.25(+2.37%)
Jun 17, 2022 137.44 137.95 134.97 136.68 3,403,822 -1.64(-1.19%)
Jun 16, 2022 139.69 140.34 137.62 138.32 1,887,666 -2.98(-2.11%)
Jun 15, 2022 142.34 143.37 139.18 141.30 1,329,412 -0.20(-0.14%)
Jun 14, 2022 143.10 144.46 141.08 141.51 1,435,097 -2.18(-1.51%)
Jun 13, 2022 144.79 146.15 142.94 143.68 1,732,815 -3.45(-2.34%)
Jun 10, 2022 147.56 148.73 146.19 147.13 1,413,625 -1.88(-1.26%)
Jun 09, 2022 152.29 152.85 148.95 149.02 1,077,233 -3.61(-2.36%)
Jun 08, 2022 154.25 154.96 152.48 152.62 1,106,740 -2.66(-1.71%)
Jun 07, 2022 152.86 155.32 152.46 155.29 1,324,908 +1.81(+1.18%)
Jun 06, 2022 155.48 155.64 153.31 153.48 1,266,469 -1.15(-0.74%)
Jun 03, 2022 153.93 154.97 153.19 154.62 1,037,111 -0.25(-0.16%)
Jun 02, 2022 153.88 155.05 151.98 154.88 1,095,611 +1.46(+0.95%)
Jun 01, 2022 153.94 154.33 152.71 153.42 1,345,398 +0.02(+0.01%)
May 31, 2022 154.67 154.84 152.76 153.40 4,441,171 -2.41(-1.55%)
May 27, 2022 153.17 155.82 153.17 155.81 1,569,065 +2.91(+1.91%)
May 26, 2022 152.26 153.49 151.67 152.90 1,637,818 +1.92(+1.27%)
May 25, 2022 152.68 153.19 150.60 150.98 1,658,121 -1.54(-1.01%)
May 24, 2022 151.24 153.07 149.73 152.52 1,716,299 +1.47(+0.97%)
May 23, 2022 150.05 151.36 148.42 151.05 1,841,024 +1.53(+1.02%)
May 20, 2022 148.20 149.94 146.40 149.52 2,762,048 +1.67(+1.13%)
May 19, 2022 146.96 149.13 145.45 147.85 1,911,838 -0.28(-0.19%)
May 18, 2022 151.94 152.36 147.73 148.13 2,019,792 -4.03(-2.65%)
May 17, 2022 153.83 153.83 150.16 152.16 1,856,472 -0.19(-0.13%)
May 16, 2022 152.96 153.72 151.59 152.36 1,870,422 -0.46(-0.30%)
May 13, 2022 152.41 153.59 151.09 152.81 2,120,918 +2.34(+1.56%)
May 12, 2022 153.11 154.33 149.07 150.47 2,414,958 -2.23(-1.46%)
May 11, 2022 152.04 154.23 151.99 152.69 1,471,110 +0.80(+0.53%)
May 10, 2022 155.14 155.69 150.10 151.89 2,221,077 -2.22(-1.44%)
May 09, 2022 155.57 155.79 153.42 154.11 2,108,713 -2.46(-1.57%)
May 06, 2022 152.78 157.11 151.74 156.57 1,998,251 +3.04(+1.98%)
May 05, 2022 156.57 156.81 152.36 153.53 2,003,065 -3.57(-2.27%)
May 04, 2022 153.90 157.31 153.30 157.10 1,755,196 +2.90(+1.88%)
May 03, 2022 154.03 156.99 153.36 154.19 1,763,394 +0.28(+0.18%)
May 02, 2022 158.33 159.59 151.99 153.91 2,468,081 -5.23(-3.28%)
Apr 29, 2022 163.54 164.15 158.82 159.14 2,320,745 -5.04(-3.07%)
Apr 28, 2022 161.59 164.69 160.07 164.18 2,235,133 +2.13(+1.31%)
Apr 27, 2022 159.68 162.95 159.25 162.05 3,428,879 +3.19(+2.01%)
Apr 26, 2022 160.31 162.34 156.82 158.86 3,500,548 +7.93(+5.25%)
Apr 25, 2022 152.37 152.56 148.22 150.93 2,622,959 -1.50(-0.98%)
Apr 22, 2022 156.01 156.30 152.24 152.43 1,653,219 -3.53(-2.27%)
Apr 21, 2022 156.29 157.42 155.56 155.97 1,397,180 +0.55(+0.36%)
Apr 20, 2022 154.55 156.03 154.33 155.41 1,597,515 +1.46(+0.95%)
Apr 19, 2022 153.26 154.59 153.21 153.95 1,387,881 +1.04(+0.68%)
Apr 18, 2022 153.53 154.87 152.02 152.92 1,134,923 -1.11(-0.72%)
Apr 14, 2022 154.93 155.96 153.92 154.03 1,325,424 -0.56(-0.36%)
Apr 13, 2022 156.44 157.17 153.28 154.59 1,860,803 -2.04(-1.30%)
Apr 12, 2022 158.03 159.25 156.36 156.63 1,722,345 -2.24(-1.41%)
Apr 11, 2022 159.68 160.50 158.38 158.87 1,427,182 -0.96(-0.60%)
Apr 08, 2022 158.82 160.45 158.03 159.83 1,587,258 +1.33(+0.84%)
Apr 07, 2022 156.21 159.21 155.43 158.50 2,034,036 +2.59(+1.66%)
Apr 06, 2022 154.97 156.94 154.63 155.91 1,859,890 +0.49(+0.32%)
Apr 05, 2022 154.19 157.05 154.11 155.41 1,334,509 +1.16(+0.75%)
Apr 04, 2022 154.50 154.84 153.11 154.25 994,952 -0.41(-0.26%)
Apr 01, 2022 153.32 154.84 152.71 154.66 1,659,080 +1.27(+0.83%)
Mar 31, 2022 154.65 155.99 153.39 153.39 1,680,027 -0.92(-0.60%)
Mar 30, 2022 153.03 154.34 152.71 154.31 1,204,911 +1.65(+1.08%)
Mar 29, 2022 153.91 154.09 150.98 152.67 1,321,391 -0.40(-0.26%)
Mar 28, 2022 151.52 153.07 151.26 153.06 1,487,089 +1.82(+1.20%)
Mar 25, 2022 150.34 151.31 149.74 151.24 1,143,976 +1.20(+0.80%)
Mar 24, 2022 149.00 150.09 148.40 150.04 1,366,097 +1.44(+0.97%)
Mar 23, 2022 149.71 149.99 148.47 148.60 1,362,153 -1.24(-0.83%)
Mar 22, 2022 151.21 152.00 149.25 149.84 1,352,666 -1.16(-0.77%)
Mar 21, 2022 151.01 152.26 150.47 151.00 1,559,820 +0.35(+0.23%)
Mar 18, 2022 150.64 151.41 149.14 150.65 2,929,136 +0.04(+0.03%)
Mar 17, 2022 149.52 150.70 149.25 150.61 1,384,567 +1.09(+0.73%)
Mar 16, 2022 149.93 150.65 147.29 149.52 2,119,916 -0.02(-0.01%)
Mar 15, 2022 149.94 150.38 148.27 149.54 2,055,342 +0.69(+0.47%)
Mar 14, 2022 146.70 149.04 145.65 148.85 1,908,290 +2.87(+1.97%)
Mar 11, 2022 146.68 148.01 145.90 145.97 1,468,841 +0.02(+0.01%)
Mar 10, 2022 143.53 146.31 145.96 1,992,798 +1.42(+0.98%)
Mar 09, 2022 144.42 145.60 142.88 144.54 2,033,220 +1.95(+1.37%)
Mar 08, 2022 149.38 150.60 142.50 142.59 3,144,839 -7.60(-5.06%)
Mar 07, 2022 151.51 152.66 149.80 150.19 3,084,641 -1.90(-1.25%)
Mar 04, 2022 146.24 152.27 145.65 152.09 2,730,665 +4.83(+3.28%)
Mar 03, 2022 145.76 148.83 145.66 147.26 2,299,090 +2.55(+1.76%)
Mar 02, 2022 141.98 145.52 141.72 144.71 2,231,472 +3.45(+2.44%)
Mar 01, 2022 139.07 141.94 138.83 141.26 3,346,240 +2.10(+1.51%)
Feb 28, 2022 138.65 140.09 137.97 139.16 2,314,026 -0.73(-0.52%)
Feb 25, 2022 137.05 140.25 137.83 139.89 1,665,908 +3.13(+2.29%)
Feb 24, 2022 134.15 137.25 133.55 136.76 3,183,168 +1.26(+0.93%)
Feb 23, 2022 136.81 137.36 135.43 135.50 2,284,006 -0.90(-0.66%)
Feb 22, 2022 137.09 137.36 135.67 136.40 2,498,528 -0.77(-0.56%)
Feb 18, 2022 137.17 0 -0.70(-0.51%)
Feb 17, 2022 136.76 138.32 136.38 137.87 1,987,422 +0.47(+0.34%)
Feb 16, 2022 137.06 137.96 136.18 137.40 2,099,458 -0.11(-0.08%)
Feb 15, 2022 137.82 138.18 136.70 137.50 2,171,139 +0.88(+0.64%)
Feb 14, 2022 137.33 137.96 135.47 136.63 2,212,680 -0.84(-0.61%)
Feb 11, 2022 138.68 139.31 136.35 137.46 2,375,444 -1.14(-0.82%)
Feb 10, 2022 140.00 141.28 138.08 138.60 1,996,290 -2.72(-1.92%)
Feb 09, 2022 140.49 142.14 140.42 141.32 1,618,333 +1.44(+1.03%)
Feb 08, 2022 139.93 140.54 139.07 139.88 1,828,866 +0.06(+0.04%)
Feb 07, 2022 140.39 141.19 139.53 139.82 1,733,807 +0.06(+0.04%)
Feb 04, 2022 139.74 141.39 139.02 139.77 1,689,112 -1.35(-0.96%)
Feb 03, 2022 141.44 142.99 140.95 141.12 2,308,259 -1.63(-1.14%)
Feb 02, 2022 137.79 143.18 137.79 142.75 4,247,273 -1.58(-1.10%)
Feb 01, 2022 145.04 145.76 142.54 144.33 3,182,616 -0.66(-0.45%)
Jan 31, 2022 142.16 145.17 144.98 2,116,947 +2.45(+1.72%)
Jan 28, 2022 141.05 142.56 138.82 142.53 3,335,491 +1.59(+1.13%)
Jan 27, 2022 142.87 144.63 140.01 140.94 2,964,339 -1.65(-1.16%)
Jan 26, 2022 142.73 145.29 141.28 142.59 2,491,417 -0.05(-0.03%)
Jan 25, 2022 143.34 143.69 140.24 142.64 3,779,421 -1.72(-1.19%)
Jan 24, 2022 144.29 145.05 141.61 144.35 4,272,152 -1.55(-1.06%)
Jan 21, 2022 147.37 148.56 145.66 145.91 2,621,669 -1.76(-1.19%)
Jan 20, 2022 150.11 151.27 147.30 147.67 2,584,317 -1.78(-1.19%)
Jan 19, 2022 149.87 151.58 149.30 149.45 1,546,406 -0.26(-0.17%)
Jan 18, 2022 149.77 150.52 148.18 149.71 2,029,535 -1.25(-0.83%)
Jan 14, 2022 150.97 0 -0.77(-0.51%)
Jan 13, 2022 154.06 154.35 151.45 151.74 1,445,181 -1.91(-1.24%)
Jan 12, 2022 154.19 155.08 152.87 153.65 1,630,211 -0.03(-0.02%)
Jan 11, 2022 154.00 154.14 152.10 153.67 2,245,111 +0.05(+0.03%)
Jan 10, 2022 154.19 154.92 152.56 153.63 2,385,784 -2.26(-1.45%)
Jan 07, 2022 156.75 157.93 154.86 155.89 1,619,103 -1.05(-0.67%)
Jan 06, 2022 155.50 158.06 155.16 156.94 1,215,838 +0.97(+0.62%)
Jan 05, 2022 158.39 159.04 155.62 155.97 1,827,473 -3.24(-2.03%)
Jan 04, 2022 157.09 160.01 157.06 159.21 2,195,423 +2.37(+1.51%)
Jan 03, 2022 160.43 160.58 155.16 156.84 2,805,838 -4.01(-2.49%)
Dec 31, 2021 159.29 161.53 159.29 160.84 876,388 +1.13(+0.71%)
Dec 30, 2021 160.94 161.36 159.44 159.72 853,240 -0.63(-0.39%)
Dec 29, 2021 159.60 160.81 158.96 160.34 802,232 +1.19(+0.75%)
Dec 28, 2021 158.10 159.27 157.90 159.15 1,041,794 +1.30(+0.82%)
Dec 27, 2021 156.59 157.92 156.18 157.85 1,344,093 +1.78(+1.14%)
Dec 23, 2021 154.88 156.71 154.84 156.06 1,845,792 +1.23(+0.80%)
Dec 22, 2021 154.38 155.17 153.74 154.83 1,551,962 +0.61(+0.39%)
Dec 21, 2021 155.76 156.59 153.23 154.22 1,231,607 -0.54(-0.35%)
Dec 20, 2021 154.21 155.10 151.89 154.76 1,450,274 -0.69(-0.45%)
Dec 17, 2021 159.85 160.16 155.32 155.46 2,711,523 -4.56(-2.85%)
Dec 16, 2021 157.67 160.46 157.29 160.01 2,354,450 +3.38(+2.16%)
Dec 15, 2021 157.09 157.66 155.36 156.63 3,159,427 -0.05(-0.03%)
Dec 14, 2021 157.66 158.23 155.29 156.68 2,045,381 -1.59(-1.00%)
Dec 13, 2021 158.74 159.67 157.90 158.27 2,416,041 -0.47(-0.30%)
Dec 10, 2021 158.18 159.65 157.40 158.74 1,546,764 +1.86(+1.19%)
Dec 09, 2021 156.72 157.77 156.32 156.88 1,658,237 -0.71(-0.45%)
Dec 08, 2021 158.29 158.51 156.29 157.60 1,295,152 -0.69(-0.44%)
Dec 07, 2021 159.11 160.71 157.57 158.29 1,460,246 +0.74(+0.47%)
Dec 06, 2021 158.81 159.73 157.30 157.55 2,243,458 +0.25(+0.16%)
Dec 03, 2021 158.34 158.89 155.81 157.30 1,249,353 -0.50(-0.32%)
Dec 02, 2021 155.14 158.79 154.71 157.80 1,382,127 +3.67(+2.38%)
Dec 01, 2021 155.54 158.07 154.00 154.13 1,720,665 -0.15(-0.10%)
Nov 30, 2021 158.92 159.93 153.91 154.28 4,520,209 -5.92(-3.69%)
Nov 29, 2021 158.29 161.36 157.69 160.20 2,114,144 +3.23(+2.06%)
Nov 26, 2021 157.58 159.19 156.61 156.97 1,167,138 -2.16(-1.36%)
Nov 24, 2021 157.87 159.33 157.31 159.13 1,243,677 +0.84(+0.53%)
Nov 23, 2021 156.35 158.44 155.84 158.29 1,111,762 +1.75(+1.12%)
Nov 22, 2021 157.04 157.72 156.24 156.54 1,886,602 -0.35(-0.23%)
Nov 19, 2021 158.28 158.94 156.13 156.90 1,959,397 -1.06(-0.67%)
Nov 18, 2021 158.84 159.74 157.81 157.95 1,754,487 -0.88(-0.56%)
Nov 17, 2021 158.44 159.32 157.68 158.84 1,808,800 +0.75(+0.47%)
Nov 16, 2021 156.86 158.16 156.74 158.09 1,485,541 +1.56(+1.00%)
Nov 15, 2021 156.52 157.49 155.99 156.52 1,291,756 +0.02(+0.01%)
Nov 12, 2021 155.59 156.96 154.99 156.50 2,287,495 +1.67(+1.08%)
Nov 11, 2021 155.37 155.84 154.28 154.83 1,012,336 -0.81(-0.52%)
Nov 10, 2021 152.62 156.01 155.64 1,851,089 +2.40(+1.57%)
Nov 09, 2021 153.27 153.92 152.78 153.24 1,246,119 -0.45(-0.29%)
Nov 08, 2021 154.29 155.42 153.16 153.69 1,357,953 +0.15(+0.10%)
Nov 05, 2021 154.70 155.25 152.94 153.54 1,183,296 -0.79(-0.51%)
Nov 04, 2021 153.27 155.09 153.27 154.32 1,108,665 +0.95(+0.62%)
Nov 03, 2021 154.63 155.38 152.26 153.37 1,153,800 -1.45(-0.94%)
Nov 02, 2021 153.09 155.38 152.74 154.82 1,217,228 +1.87(+1.22%)
Nov 01, 2021 154.53 153.01 152.24 152.95 1,338,116 -0.91(-0.59%)
Oct 29, 2021 151.24 154.23 151.02 153.86 1,675,629 +2.62(+1.73%)
Oct 28, 2021 149.82 151.43 149.34 151.24 1,981,964 +2.26(+1.51%)
Oct 27, 2021 152.50 153.58 148.55 148.99 2,678,682 -3.97(-2.59%)
Oct 26, 2021 151.53 153.86 152.95 3,132,439 -1.80(-1.16%)
Oct 25, 2021 157.42 158.27 154.17 154.75 2,893,878 -3.14(-1.99%)
Oct 22, 2021 155.78 158.04 155.64 157.89 1,300,722 +2.44(+1.57%)
Oct 21, 2021 155.64 155.88 154.07 155.45 1,551,145 +1.32(+0.86%)
Oct 20, 2021 152.30 154.19 152.30 154.12 1,506,756 +1.59(+1.05%)
Oct 19, 2021 151.43 152.59 150.91 152.53 2,041,537 +1.61(+1.07%)
Oct 18, 2021 151.56 151.88 150.41 150.91 1,619,211 -0.97(-0.64%)
Oct 15, 2021 152.68 153.19 151.80 151.88 1,210,609 +0.20(+0.13%)
Oct 14, 2021 149.98 151.78 149.84 151.68 1,402,272 +2.87(+1.93%)
Oct 13, 2021 148.51 149.47 145.99 148.81 1,371,543 +0.49(+0.33%)
Oct 12, 2021 148.56 149.69 147.91 148.32 1,670,091 +0.37(+0.25%)
Oct 11, 2021 148.54 149.55 147.95 147.96 1,077,804 -0.62(-0.41%)
Oct 08, 2021 147.78 149.01 147.16 148.57 1,628,085 +0.70(+0.47%)
Oct 07, 2021 146.19 148.02 146.19 147.87 1,717,832 +2.60(+1.79%)
Oct 06, 2021 143.08 145.44 142.75 145.27 1,555,024 +1.37(+0.95%)
Oct 05, 2021 143.16 144.47 142.36 143.90 1,169,661 +0.98(+0.69%)
Oct 04, 2021 143.45 144.73 142.02 142.92 1,472,066 -0.97(-0.67%)
Oct 01, 2021 143.77 144.67 141.66 143.89 1,293,289 +0.46(+0.32%)
Sep 30, 2021 145.99 146.39 143.43 143.43 1,652,777 -2.15(-1.48%)
Sep 29, 2021 144.52 145.94 143.99 145.58 1,621,867 +1.61(+1.12%)
Sep 28, 2021 145.55 145.80 143.35 143.96 1,869,395 -2.05(-1.40%)
Sep 27, 2021 147.70 148.02 145.56 146.01 2,211,773 -2.05(-1.39%)
Sep 24, 2021 147.06 148.08 147.06 148.06 1,291,513 +0.66(+0.45%)
Sep 23, 2021 148.20 148.87 147.16 147.40 1,156,472 +0.08(+0.05%)
Sep 22, 2021 147.55 148.04 146.60 147.32 1,243,671 +0.64(+0.44%)
Sep 21, 2021 146.97 148.12 146.56 146.68 1,173,941 +0.02(+0.01%)
Sep 20, 2021 144.99 146.90 144.59 146.66 1,513,167 +0.05(+0.03%)
Sep 17, 2021 147.03 147.50 146.19 146.61 3,238,342 -1.16(-0.79%)
Sep 16, 2021 149.69 149.87 147.71 147.78 885,201 -1.67(-1.12%)
Sep 15, 2021 148.41 150.13 148.04 149.45 1,098,140 +1.01(+0.68%)
Sep 14, 2021 149.34 149.92 148.12 148.44 1,095,000 -0.53(-0.36%)
Sep 13, 2021 149.31 150.51 148.06 148.97 2,052,593 +0.65(+0.44%)
Sep 10, 2021 148.02 148.75 147.48 148.31 1,304,482 +0.62(+0.42%)
Sep 09, 2021 148.25 148.41 147.45 147.69 1,440,967 -0.42(-0.29%)
Sep 08, 2021 146.92 148.75 146.66 148.11 1,886,592 +0.94(+0.64%)
Sep 07, 2021 148.92 149.18 147.00 147.17 1,629,913 -2.06(-1.38%)
Sep 03, 2021 149.80 149.98 149.15 149.22 1,478,085 -0.39(-0.26%)
Sep 02, 2021 149.71 150.38 149.06 149.62 1,781,790 +0.51(+0.34%)
Sep 01, 2021 147.86 149.55 147.52 149.10 1,602,519 +0.71(+0.48%)
Aug 31, 2021 148.62 148.88 147.64 148.40 1,810,975 -0.02(-0.01%)
Aug 30, 2021 147.49 148.67 147.42 148.42 688,338 +0.94(+0.64%)
Aug 27, 2021 147.54 147.96 147.02 147.48 1,109,174 +0.53(+0.36%)
Aug 26, 2021 146.38 147.24 146.00 146.95 929,087 +0.74(+0.50%)
Aug 25, 2021 145.86 146.57 145.34 146.22 1,129,202 +0.42(+0.29%)
Aug 24, 2021 145.19 145.95 144.72 145.79 1,306,259 +0.60(+0.41%)
Aug 23, 2021 146.63 146.63 145.14 145.19 1,398,082 -1.13(-0.77%)
Aug 20, 2021 145.09 146.66 144.71 146.32 1,468,089 +1.26(+0.87%)
Aug 19, 2021 141.95 145.38 141.95 145.06 1,406,530 +1.97(+1.38%)
Aug 18, 2021 144.71 145.12 142.97 143.09 1,427,818 -2.05(-1.41%)
Aug 17, 2021 145.39 145.81 144.33 145.13 1,353,771 -0.22(-0.15%)
Aug 16, 2021 144.15 145.41 143.70 145.35 1,192,981 +1.26(+0.88%)
Aug 13, 2021 143.96 144.61 143.40 144.09 947,353 +0.51(+0.35%)
Aug 12, 2021 142.55 143.79 142.41 143.58 1,418,264 +0.91(+0.64%)
Aug 11, 2021 141.34 142.74 141.24 142.68 1,279,565 +2.06(+1.46%)
Aug 10, 2021 140.64 141.59 140.38 140.62 1,331,306 -0.24(-0.17%)
Aug 09, 2021 141.41 141.89 140.57 140.86 1,103,394 -0.58(-0.41%)
Aug 06, 2021 141.91 142.93 141.13 141.44 1,256,079 -0.47(-0.33%)
Aug 05, 2021 142.71 143.28 141.35 141.91 1,187,298 -0.51(-0.36%)
Aug 04, 2021 142.70 144.30 142.29 142.42 1,624,054 -0.53(-0.37%)
Aug 03, 2021 141.06 143.00 140.91 142.94 1,405,488 +2.05(+1.45%)
Aug 02, 2021 142.26 142.69 140.26 140.90 970,523 -0.95(-0.67%)
Jul 30, 2021 139.81 142.21 139.81 141.84 1,451,218 +1.96(+1.40%)
Jul 29, 2021 140.30 140.89 139.81 139.88 986,303 +0.52(+0.37%)
Jul 28, 2021 140.89 140.89 139.07 139.37 1,279,588 -1.23(-0.88%)
Jul 27, 2021 141.79 143.46 140.41 140.60 1,961,160 +0.26(+0.18%)
Jul 26, 2021 139.87 140.66 139.42 140.34 1,304,936 +0.29(+0.20%)
Jul 23, 2021 138.75 140.49 138.75 140.05 949,307 +1.35(+0.97%)
Jul 22, 2021 138.82 139.00 138.00 138.71 1,114,090 +0.12(+0.09%)
Jul 21, 2021 139.26 139.64 138.33 138.58 1,020,522 -0.31(-0.22%)
Jul 20, 2021 137.72 140.05 137.68 138.89 1,744,984 +1.47(+1.07%)
Jul 19, 2021 138.97 139.21 136.08 137.41 2,040,082 -2.08(-1.49%)
Jul 16, 2021 139.59 140.56 139.41 139.49 1,176,623 +0.42(+0.30%)
Jul 15, 2021 137.25 139.21 137.24 139.07 1,272,546 +1.31(+0.95%)
Jul 14, 2021 136.67 137.85 136.44 137.76 886,562 +1.41(+1.03%)
Jul 13, 2021 137.29 137.50 136.06 136.35 1,251,767 -0.56(-0.41%)
Jul 12, 2021 136.79 137.46 136.40 136.92 1,137,091 +0.07(+0.05%)
Jul 09, 2021 136.75 137.16 136.02 136.85 935,279 +0.83(+0.61%)
Jul 08, 2021 136.80 137.02 135.68 136.02 1,376,946 -1.79(-1.30%)
Jul 07, 2021 136.59 138.48 136.22 137.81 1,704,681 +1.22(+0.89%)
Jul 06, 2021 136.22 136.68 134.96 136.59 1,252,785 +0.77(+0.56%)
Jul 02, 2021 135.04 136.49 134.88 135.82 1,536,672 +0.76(+0.57%)
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.