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

Smartsheet Inc Cl A (NY: SMAR )

38.48 +0.65 (+1.72%)
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 (%)
Jan 31, 2023 42.09 43.39 42.09 43.21 844,268 +1.43(+3.42%)
Jan 30, 2023 42.65 42.65 41.51 41.78 740,586 -1.58(-3.64%)
Jan 27, 2023 43.18 44.01 42.96 43.36 1,899,464 -0.42(-0.96%)
Jan 26, 2023 44.40 44.74 42.69 43.78 1,432,188 +0.54(+1.25%)
Jan 25, 2023 41.31 43.26 39.87 43.24 1,436,505 +0.54(+1.26%)
Jan 24, 2023 42.89 44.00 42.56 42.70 1,036,414 -0.68(-1.57%)
Jan 23, 2023 42.76 43.44 42.13 43.38 1,110,252 +0.69(+1.62%)
Jan 20, 2023 42.25 43.05 41.72 42.69 1,796,146 +1.06(+2.55%)
Jan 19, 2023 42.25 43.00 41.21 41.63 856,036 -1.20(-2.80%)
Jan 18, 2023 43.50 44.05 42.14 42.83 1,299,008 -0.50(-1.15%)
Jan 17, 2023 42.00 43.47 41.15 43.33 1,617,895 +0.97(+2.29%)
Jan 13, 2023 40.04 43.40 40.04 42.36 2,141,321 +1.67(+4.10%)
Jan 12, 2023 39.64 40.75 38.29 40.69 1,475,747 +1.22(+3.09%)
Jan 11, 2023 38.20 40.00 37.62 39.47 2,041,791 +1.76(+4.67%)
Jan 10, 2023 36.80 37.74 35.94 37.71 1,480,822 +0.49(+1.32%)
Jan 09, 2023 37.02 38.33 36.77 37.22 1,517,236 +0.76(+2.08%)
Jan 06, 2023 35.97 36.74 34.78 36.46 921,529 +0.73(+2.04%)
Jan 05, 2023 38.38 38.38 35.34 35.73 1,393,143 -3.06(-7.89%)
Jan 04, 2023 39.43 39.70 38.50 38.79 1,017,093 -0.08(-0.21%)
Jan 03, 2023 40.42 40.80 38.53 38.87 1,152,772 -0.49(-1.24%)
Dec 30, 2022 38.81 40.25 38.81 39.36 771,850 -0.53(-1.33%)
Dec 29, 2022 38.22 40.09 37.79 39.89 784,394 +2.16(+5.72%)
Dec 28, 2022 37.25 37.91 36.68 37.73 842,993 +0.37(+0.99%)
Dec 27, 2022 38.30 39.08 37.15 37.36 960,589 -1.45(-3.74%)
Dec 23, 2022 39.06 39.30 38.09 38.81 700,669 -0.62(-1.57%)
Dec 22, 2022 39.61 39.66 38.68 39.43 930,631 -0.82(-2.04%)
Dec 21, 2022 40.39 41.24 39.07 40.25 985,935 +0.00(+0.00%)
Dec 20, 2022 39.00 40.46 38.53 40.25 784,717 +0.72(+1.82%)
Dec 19, 2022 41.76 42.00 39.13 39.53 1,375,540 -2.47(-5.88%)
Dec 16, 2022 41.32 42.21 40.93 42.00 2,272,440 +0.74(+1.79%)
Dec 15, 2022 41.41 42.59 40.97 41.26 1,531,338 -1.24(-2.92%)
Dec 14, 2022 41.36 42.94 41.02 42.50 1,150,743 +1.21(+2.93%)
Dec 13, 2022 42.34 42.74 40.62 41.29 1,686,454 +0.81(+2.00%)
Dec 12, 2022 37.59 40.60 37.09 40.48 1,824,747 +3.08(+8.24%)
Dec 09, 2022 36.66 37.62 36.07 37.40 1,112,328 +0.55(+1.49%)
Dec 08, 2022 36.39 37.84 35.59 36.85 806,085 +0.93(+2.59%)
Dec 07, 2022 36.15 36.78 34.90 35.92 1,361,993 -0.17(-0.47%)
Dec 06, 2022 36.51 36.84 35.66 36.09 1,680,876 -0.43(-1.18%)
Dec 05, 2022 37.60 37.74 36.29 36.52 2,439,815 -1.38(-3.64%)
Dec 02, 2022 35.71 38.51 35.29 37.90 4,572,048 +5.39(+16.58%)
Dec 01, 2022 30.33 32.87 30.31 32.51 3,079,146 +1.77(+5.76%)
Nov 30, 2022 28.12 30.90 28.00 30.74 2,442,086 +2.38(+8.39%)
Nov 29, 2022 28.75 28.86 28.21 28.36 1,490,928 -0.20(-0.70%)
Nov 28, 2022 28.64 29.22 28.42 28.56 1,366,791 -0.31(-1.07%)
Nov 25, 2022 28.73 29.19 28.19 28.87 394,849 -0.20(-0.69%)
Nov 23, 2022 27.69 29.39 27.33 29.07 1,087,212 +1.34(+4.83%)
Nov 22, 2022 28.29 28.29 27.19 27.73 994,913 -0.55(-1.94%)
Nov 21, 2022 28.02 28.46 27.63 28.28 922,271 -0.09(-0.32%)
Nov 18, 2022 29.87 29.87 28.20 28.37 1,449,357 -0.44(-1.53%)
Nov 17, 2022 29.21 29.40 28.42 28.81 1,262,787 -1.53(-5.04%)
Nov 16, 2022 31.45 31.55 30.01 30.34 1,262,897 -1.74(-5.42%)
Nov 15, 2022 32.72 33.26 31.84 32.08 1,799,685 +1.04(+3.35%)
Nov 14, 2022 32.61 32.64 29.88 31.04 1,214,919 -0.43(-1.37%)
Nov 11, 2022 30.01 32.27 29.69 31.47 1,391,106 +1.74(+5.85%)
Nov 10, 2022 28.06 29.76 27.58 29.73 1,445,021 +3.80(+14.65%)
Nov 09, 2022 26.31 26.31 25.58 25.93 2,034,296 -0.87(-3.25%)
Nov 08, 2022 26.09 27.57 25.15 26.80 1,872,336 +0.81(+3.12%)
Nov 07, 2022 26.49 26.55 25.09 25.99 2,368,627 -0.52(-1.96%)
Nov 04, 2022 30.90 30.97 26.06 26.51 2,869,874 -4.54(-14.62%)
Nov 03, 2022 31.01 31.98 30.30 31.05 1,509,183 -0.28(-0.89%)
Nov 02, 2022 34.36 31.29 31.33 1,225,185 -3.30(-9.53%)
Nov 01, 2022 36.05 36.17 34.45 34.63 1,045,700 -0.29(-0.83%)
Oct 31, 2022 34.44 35.42 34.17 34.92 932,648 +0.07(+0.20%)
Oct 28, 2022 34.70 35.43 33.27 34.85 737,953 -0.24(-0.68%)
Oct 27, 2022 34.79 36.17 34.60 35.09 1,441,036 +0.83(+2.42%)
Oct 26, 2022 33.78 35.57 33.42 34.26 735,227 -0.57(-1.64%)
Oct 25, 2022 33.28 35.13 33.15 34.83 844,309 +1.99(+6.06%)
Oct 24, 2022 32.31 32.93 30.80 32.84 822,504 +0.66(+2.05%)
Oct 21, 2022 31.66 32.40 30.69 32.18 811,683 +0.26(+0.81%)
Oct 20, 2022 31.49 33.59 31.45 31.92 1,054,194 +0.24(+0.76%)
Oct 19, 2022 33.12 33.65 31.52 31.68 694,503 -2.28(-6.71%)
Oct 18, 2022 34.29 35.08 33.58 33.96 1,267,641 +1.12(+3.41%)
Oct 17, 2022 32.68 33.10 32.48 32.84 1,038,159 +1.17(+3.69%)
Oct 14, 2022 33.88 34.14 31.53 31.67 1,234,865 -1.49(-4.49%)
Oct 13, 2022 31.96 33.62 30.96 33.16 1,179,006 +0.19(+0.58%)
Oct 12, 2022 32.87 33.25 31.76 32.97 828,941 +0.12(+0.37%)
Oct 11, 2022 33.51 33.71 31.51 32.85 1,372,087 -0.89(-2.64%)
Oct 10, 2022 36.26 36.26 33.12 33.74 1,029,929 -2.44(-6.74%)
Oct 07, 2022 35.99 36.77 35.43 36.18 1,328,699 -1.27(-3.39%)
Oct 06, 2022 37.36 38.38 37.20 37.45 848,988 -0.09(-0.24%)
Oct 05, 2022 36.72 37.79 36.48 37.54 1,117,366 +0.06(+0.16%)
Oct 04, 2022 36.45 37.88 36.45 37.48 1,858,018 +2.02(+5.70%)
Oct 03, 2022 35.07 35.79 34.02 35.46 1,231,701 +1.10(+3.20%)
Sep 30, 2022 34.02 35.97 33.92 34.36 1,659,361 +0.06(+0.17%)
Sep 29, 2022 33.87 34.72 33.67 34.30 2,532,898 -0.45(-1.29%)
Sep 28, 2022 32.56 35.01 32.52 34.75 1,667,652 +2.40(+7.42%)
Sep 27, 2022 32.28 32.97 31.78 32.35 967,993 +0.85(+2.70%)
Sep 26, 2022 32.47 33.55 31.48 31.50 1,229,240 -1.08(-3.31%)
Sep 23, 2022 32.65 33.46 31.55 32.58 2,118,600 -0.67(-2.02%)
Sep 22, 2022 34.00 34.53 32.55 33.25 1,512,030 -1.04(-3.03%)
Sep 21, 2022 35.72 35.98 34.26 34.29 1,085,830 -0.95(-2.70%)
Sep 20, 2022 35.65 36.45 35.07 35.24 854,521 -0.80(-2.22%)
Sep 19, 2022 35.61 36.64 34.90 36.04 1,367,653 -0.27(-0.74%)
Sep 16, 2022 36.64 36.79 35.93 36.31 3,602,151 -1.50(-3.97%)
Sep 15, 2022 37.17 38.73 37.00 37.81 1,320,916 -0.07(-0.18%)
Sep 14, 2022 38.04 38.88 37.34 37.88 1,592,788 -0.39(-1.02%)
Sep 13, 2022 37.81 39.09 37.59 38.27 1,979,592 -1.88(-4.68%)
Sep 12, 2022 38.60 40.31 38.07 40.15 2,828,845 +2.39(+6.33%)
Sep 09, 2022 35.82 37.78 35.53 37.76 2,167,437 +2.66(+7.58%)
Sep 08, 2022 33.02 35.19 32.65 35.10 2,300,330 +1.60(+4.78%)
Sep 07, 2022 33.25 33.65 31.91 33.50 1,738,418 +0.11(+0.33%)
Sep 06, 2022 34.27 34.69 33.25 33.39 3,081,152 -0.77(-2.25%)
Sep 02, 2022 32.83 35.04 32.39 34.16 6,193,462 +3.34(+10.84%)
Sep 01, 2022 32.01 32.22 30.33 30.82 3,176,954 -2.45(-7.36%)
Aug 31, 2022 33.75 34.08 32.73 33.27 1,732,330 +0.19(+0.57%)
Aug 30, 2022 33.77 34.16 32.50 33.08 1,134,254 -0.11(-0.33%)
Aug 29, 2022 33.40 34.24 33.14 33.19 1,136,092 -0.78(-2.30%)
Aug 26, 2022 35.11 35.50 33.10 33.97 1,570,280 -1.37(-3.88%)
Aug 25, 2022 34.75 35.55 34.50 35.34 661,744 +0.73(+2.11%)
Aug 24, 2022 34.37 35.35 34.31 34.61 756,174 +0.53(+1.56%)
Aug 23, 2022 34.55 35.69 33.99 34.08 1,050,737 -0.17(-0.50%)
Aug 22, 2022 34.15 34.77 33.57 34.25 897,198 -0.78(-2.23%)
Aug 19, 2022 36.00 36.01 34.59 35.03 953,594 -1.52(-4.16%)
Aug 18, 2022 36.23 36.85 36.17 36.55 654,969 +0.15(+0.41%)
Aug 17, 2022 36.46 36.84 35.79 36.40 877,190 -1.01(-2.70%)
Aug 16, 2022 37.52 37.56 36.08 37.41 1,271,989 -0.61(-1.60%)
Aug 15, 2022 37.39 38.23 37.02 38.02 1,877,490 +0.69(+1.85%)
Aug 12, 2022 36.65 37.54 36.25 37.33 1,204,973 +1.50(+4.19%)
Aug 11, 2022 38.75 38.88 35.53 35.83 2,191,697 -2.35(-6.16%)
Aug 10, 2022 37.22 38.84 36.70 38.18 1,672,086 +2.79(+7.88%)
Aug 09, 2022 35.36 35.59 34.54 35.39 1,239,044 -0.72(-1.99%)
Aug 08, 2022 35.29 37.38 35.12 36.11 1,544,583 +1.53(+4.42%)
Aug 05, 2022 33.30 34.99 32.83 34.58 1,228,561 +0.49(+1.44%)
Aug 04, 2022 33.80 34.41 33.50 34.09 2,269,070 +0.16(+0.47%)
Aug 03, 2022 31.67 34.09 31.67 33.93 1,180,015 +2.68(+8.58%)
Aug 02, 2022 29.75 31.69 29.75 31.25 843,747 +0.89(+2.93%)
Aug 01, 2022 29.57 30.92 29.19 30.36 1,033,006 +0.30(+1.00%)
Jul 29, 2022 30.11 30.25 29.39 30.06 1,044,613 -0.13(-0.43%)
Jul 28, 2022 29.64 30.42 28.98 30.19 927,528 +0.23(+0.77%)
Jul 27, 2022 29.43 30.16 28.98 29.96 1,444,505 +1.50(+5.27%)
Jul 26, 2022 30.15 30.20 28.33 28.46 1,238,516 -1.93(-6.35%)
Jul 25, 2022 31.23 31.23 29.83 30.39 1,301,763 -0.97(-3.09%)
Jul 22, 2022 33.42 33.87 30.84 31.36 826,744 -2.13(-6.36%)
Jul 21, 2022 32.96 33.66 32.49 33.49 900,495 +0.43(+1.30%)
Jul 20, 2022 30.92 33.16 30.92 33.06 1,981,015 +2.43(+7.93%)
Jul 19, 2022 31.03 31.35 29.80 30.63 876,267 +0.05(+0.16%)
Jul 18, 2022 30.98 31.77 30.38 30.58 1,529,041 +0.08(+0.26%)
Jul 15, 2022 30.47 30.69 29.73 30.50 1,017,850 +0.55(+1.84%)
Jul 14, 2022 30.73 30.88 29.61 29.95 912,251 -1.05(-3.39%)
Jul 13, 2022 30.38 31.83 29.66 31.00 1,139,879 -0.19(-0.61%)
Jul 12, 2022 33.61 34.15 31.00 31.19 1,327,098 -2.06(-6.20%)
Jul 11, 2022 33.83 34.08 32.45 33.25 612,652 -0.84(-2.46%)
Jul 08, 2022 33.65 34.84 33.35 34.09 925,867 -0.48(-1.39%)
Jul 07, 2022 33.05 34.64 33.04 34.57 1,234,168 +1.44(+4.35%)
Jul 06, 2022 34.40 35.25 33.04 33.13 1,306,416 -1.31(-3.80%)
Jul 05, 2022 31.81 34.47 31.22 34.44 2,090,803 +2.20(+6.82%)
Jul 01, 2022 31.42 32.36 30.79 32.24 1,095,571 +0.81(+2.58%)
Jun 30, 2022 30.71 31.66 29.91 31.43 2,437,043 +0.06(+0.19%)
Jun 29, 2022 31.53 31.75 30.64 31.37 2,285,511 +0.05(+0.16%)
Jun 28, 2022 31.88 32.30 31.07 31.32 2,132,730 -0.68(-2.12%)
Jun 27, 2022 34.67 34.90 31.86 32.00 2,123,249 -2.76(-7.94%)
Jun 24, 2022 32.21 34.83 32.13 34.76 3,511,405 +3.15(+9.97%)
Jun 23, 2022 30.36 32.22 30.32 31.61 3,992,666 +1.54(+5.12%)
Jun 22, 2022 29.31 31.02 29.31 30.07 3,699,042 +0.16(+0.53%)
Jun 21, 2022 28.77 30.66 28.75 29.91 5,973,996 +1.64(+5.80%)
Jun 17, 2022 27.51 28.95 27.51 28.27 4,428,742 +0.82(+2.99%)
Jun 16, 2022 29.22 29.49 27.05 27.45 3,997,314 -2.67(-8.86%)
Jun 15, 2022 30.14 30.49 28.89 30.12 3,200,308 +0.63(+2.14%)
Jun 14, 2022 29.66 30.63 28.98 29.49 1,820,223 +0.05(+0.17%)
Jun 13, 2022 31.16 31.39 29.01 29.44 2,877,011 -3.01(-9.28%)
Jun 10, 2022 35.12 35.25 32.15 32.45 3,096,863 -3.35(-9.36%)
Jun 09, 2022 37.86 38.03 35.69 35.80 2,969,443 -1.96(-5.19%)
Jun 08, 2022 37.24 38.71 36.84 37.76 4,813,450 -2.82(-6.95%)
Jun 07, 2022 38.58 40.93 38.34 40.58 4,781,707 +1.44(+3.68%)
Jun 06, 2022 38.75 39.51 37.81 39.14 2,097,397 +1.07(+2.81%)
Jun 03, 2022 38.37 39.55 37.52 38.07 1,587,381 -1.29(-3.28%)
Jun 02, 2022 36.16 39.95 36.16 39.36 2,174,076 +3.13(+8.64%)
Jun 01, 2022 36.01 38.41 35.76 36.23 2,079,325 +0.58(+1.63%)
May 31, 2022 37.19 37.62 35.16 35.65 1,932,639 -1.54(-4.14%)
May 27, 2022 35.99 37.35 35.71 37.19 1,119,921 +2.10(+5.98%)
May 26, 2022 33.92 35.75 33.61 35.09 1,099,652 +0.56(+1.62%)
May 25, 2022 33.28 34.94 33.27 34.53 2,253,472 +1.06(+3.17%)
May 24, 2022 35.02 35.06 33.25 33.47 1,726,710 -2.22(-6.22%)
May 23, 2022 36.13 36.40 34.25 35.69 1,690,251 -0.58(-1.60%)
May 20, 2022 37.48 37.75 34.65 36.27 1,812,334 -0.42(-1.14%)
May 19, 2022 35.39 38.23 35.06 36.69 3,489,526 +1.44(+4.09%)
May 18, 2022 36.71 37.28 34.77 35.25 3,133,415 -2.03(-5.45%)
May 17, 2022 39.26 39.70 36.48 37.28 3,204,645 -0.84(-2.20%)
May 16, 2022 40.86 41.75 37.84 38.12 4,683,927 -3.39(-8.17%)
May 13, 2022 39.55 41.54 38.98 41.51 2,248,280 +3.62(+9.55%)
May 12, 2022 36.38 38.82 35.43 37.89 2,198,706 +0.87(+2.35%)
May 11, 2022 38.90 40.26 36.57 37.02 1,917,108 -2.47(-6.25%)
May 10, 2022 41.24 42.20 38.07 39.49 2,034,683 -0.34(-0.85%)
May 09, 2022 42.48 43.12 39.28 39.83 1,442,231 -3.83(-8.77%)
May 06, 2022 45.66 45.66 41.88 43.66 1,902,546 -2.48(-5.37%)
May 05, 2022 49.00 49.00 45.34 46.14 919,945 -3.86(-7.72%)
May 04, 2022 48.78 50.27 45.51 50.00 1,228,667 +1.27(+2.61%)
May 03, 2022 49.33 50.23 48.38 48.73 822,672 -1.11(-2.23%)
May 02, 2022 48.00 49.95 47.04 49.84 838,076 +1.51(+3.12%)
Apr 29, 2022 50.52 52.13 48.24 48.33 696,201 -2.68(-5.25%)
Apr 28, 2022 49.62 51.71 48.45 51.01 901,620 +2.09(+4.27%)
Apr 27, 2022 49.70 51.21 48.23 48.92 1,174,403 -0.56(-1.13%)
Apr 26, 2022 50.87 50.87 47.97 49.48 1,240,999 -1.33(-2.62%)
Apr 25, 2022 48.64 50.84 48.61 50.81 1,263,259 +1.76(+3.59%)
Apr 22, 2022 49.71 50.37 48.09 49.05 1,056,532 -0.24(-0.49%)
Apr 21, 2022 52.26 53.38 49.21 49.29 924,463 -2.20(-4.27%)
Apr 20, 2022 54.05 54.05 51.44 51.49 877,424 -2.47(-4.58%)
Apr 19, 2022 52.05 55.34 51.49 53.96 1,087,853 +2.32(+4.49%)
Apr 18, 2022 51.75 52.05 49.99 51.64 1,087,765 -0.62(-1.19%)
Apr 14, 2022 55.27 55.27 52.24 52.26 1,507,349 -3.32(-5.97%)
Apr 13, 2022 52.99 56.03 52.02 55.58 1,087,409 +2.94(+5.59%)
Apr 12, 2022 54.41 55.93 52.27 52.64 1,230,237 -0.85(-1.59%)
Apr 11, 2022 50.45 54.04 49.73 53.49 1,128,689 +2.12(+4.13%)
Apr 08, 2022 52.43 52.69 51.04 51.37 547,854 -1.22(-2.32%)
Apr 07, 2022 52.30 53.83 51.22 52.59 946,835 -0.11(-0.21%)
Apr 06, 2022 54.19 54.49 51.44 52.70 1,755,469 -2.81(-5.06%)
Apr 05, 2022 57.41 57.41 54.76 55.51 818,339 -1.94(-3.38%)
Apr 04, 2022 55.97 58.22 55.96 57.45 1,386,013 +1.85(+3.33%)
Apr 01, 2022 55.25 56.58 54.94 55.60 842,039 +0.82(+1.50%)
Mar 31, 2022 56.00 56.39 54.57 54.78 1,154,403 -1.34(-2.39%)
Mar 30, 2022 56.05 57.53 55.08 56.12 1,231,648 -0.76(-1.34%)
Mar 29, 2022 55.47 57.70 55.46 56.88 1,278,126 +2.50(+4.60%)
Mar 28, 2022 53.41 55.20 52.70 54.38 1,642,869 +1.04(+1.95%)
Mar 25, 2022 56.07 56.77 52.19 53.34 1,775,629 -2.90(-5.16%)
Mar 24, 2022 55.00 56.31 54.64 56.24 2,463,045 +1.37(+2.50%)
Mar 23, 2022 54.28 56.45 53.36 54.87 1,432,144 -0.56(-1.01%)
Mar 22, 2022 53.44 55.73 52.97 55.43 2,572,277 +2.35(+4.43%)
Mar 21, 2022 51.33 53.54 50.60 53.08 2,191,255 +1.83(+3.57%)
Mar 18, 2022 49.18 52.31 49.05 51.25 2,806,002 +2.67(+5.50%)
Mar 17, 2022 44.39 49.34 43.63 48.58 3,449,846 +3.92(+8.78%)
Mar 16, 2022 43.90 47.18 42.06 44.66 6,163,747 +1.17(+2.69%)
Mar 15, 2022 42.90 43.95 41.65 43.49 4,872,721 +0.29(+0.67%)
Mar 14, 2022 45.85 46.02 42.68 43.20 1,985,411 -3.20(-6.90%)
Mar 11, 2022 49.92 50.55 46.24 46.40 769,528 -3.04(-6.15%)
Mar 10, 2022 50.17 48.57 49.44 1,015,780 -2.44(-4.70%)
Mar 09, 2022 49.86 52.39 49.40 51.88 1,254,149 +3.55(+7.35%)
Mar 08, 2022 48.25 49.96 47.19 48.33 1,660,950 -0.68(-1.39%)
Mar 07, 2022 50.88 51.97 48.20 49.01 2,250,881 -1.46(-2.89%)
Mar 04, 2022 51.33 52.75 48.61 50.47 2,094,442 -0.71(-1.39%)
Mar 03, 2022 53.21 53.87 50.44 51.18 1,115,269 -1.54(-2.92%)
Mar 02, 2022 52.93 53.13 50.40 52.72 1,295,752 +0.29(+0.55%)
Mar 01, 2022 53.51 54.96 52.15 52.43 874,271 -0.74(-1.39%)
Feb 28, 2022 53.30 54.06 51.99 53.17 1,782,572 +0.10(+0.19%)
Feb 25, 2022 53.31 53.29 51.64 53.07 1,032,794 -0.71(-1.32%)
Feb 24, 2022 46.93 54.01 46.61 53.78 3,919,755 +4.87(+9.96%)
Feb 23, 2022 53.99 54.43 48.84 48.91 2,550,116 -5.04(-9.34%)
Feb 22, 2022 54.41 55.88 53.33 53.95 1,729,777 -1.48(-2.67%)
Feb 18, 2022 55.43 0 -2.27(-3.93%)
Feb 17, 2022 60.66 60.83 57.67 57.70 987,722 -4.05(-6.56%)
Feb 16, 2022 62.33 62.49 59.93 61.75 625,427 -1.24(-1.97%)
Feb 15, 2022 63.35 63.93 61.77 62.99 879,670 +1.48(+2.41%)
Feb 14, 2022 61.28 63.94 60.95 61.51 828,360 -0.36(-0.58%)
Feb 11, 2022 65.00 66.74 61.06 61.87 700,344 -2.28(-3.55%)
Feb 10, 2022 63.18 66.72 62.82 64.15 1,213,265 -0.26(-0.40%)
Feb 09, 2022 63.68 65.20 62.78 64.41 1,314,145 +1.67(+2.66%)
Feb 08, 2022 60.06 63.07 60.06 62.74 944,112 +1.38(+2.25%)
Feb 07, 2022 61.08 65.00 60.60 61.36 840,394 +0.32(+0.52%)
Feb 04, 2022 58.36 61.90 56.91 61.04 1,994,012 +3.21(+5.55%)
Feb 03, 2022 57.74 57.83 1,601,474 -2.88(-4.74%)
Feb 02, 2022 63.02 63.93 59.69 60.71 1,425,136 -2.40(-3.80%)
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.