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

Ralph Lauren Corp (NY: RL )

167.15 -0.89 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2021 111.86 115.76 111.47 114.12 1,101,491 +2.71(+2.43%)
Mar 30, 2021 110.06 111.62 108.46 111.42 535,655 +2.09(+1.91%)
Mar 29, 2021 112.31 114.19 108.01 109.33 704,779 -3.86(-3.41%)
Mar 26, 2021 111.35 113.28 109.52 113.19 794,620 +3.58(+3.26%)
Mar 25, 2021 104.17 110.45 102.70 109.62 1,354,751 +4.02(+3.81%)
Mar 24, 2021 106.58 109.64 105.53 105.60 1,370,645 +0.37(+0.35%)
Mar 23, 2021 111.88 112.42 104.19 105.22 1,709,426 -7.38(-6.55%)
Mar 22, 2021 113.05 113.88 111.24 112.60 938,500 -0.21(-0.19%)
Mar 19, 2021 112.49 114.93 111.78 112.81 1,768,282 -0.68(-0.60%)
Mar 18, 2021 112.18 116.61 111.84 113.49 1,037,927 +1.31(+1.17%)
Mar 17, 2021 113.15 113.77 109.62 112.18 987,569 -0.64(-0.57%)
Mar 16, 2021 114.90 115.60 109.97 112.82 1,155,372 -2.08(-1.81%)
Mar 15, 2021 114.71 116.15 113.39 114.90 1,525,847 +0.02(+0.02%)
Mar 12, 2021 114.33 116.66 113.08 114.88 1,707,631 +2.07(+1.83%)
Mar 11, 2021 113.87 114.71 111.18 112.81 1,184,173 -0.80(-0.70%)
Mar 10, 2021 115.56 117.75 112.88 113.61 1,447,256 -2.17(-1.87%)
Mar 09, 2021 117.40 120.22 115.53 115.78 1,305,167 -1.48(-1.26%)
Mar 08, 2021 114.92 118.98 114.03 117.26 1,318,120 +4.03(+3.56%)
Mar 05, 2021 113.44 116.11 107.64 113.23 1,590,536 +1.14(+1.02%)
Mar 04, 2021 113.03 116.13 108.79 112.09 1,783,658 -1.23(-1.09%)
Mar 03, 2021 112.92 116.43 112.62 113.32 1,575,031 +0.61(+0.54%)
Mar 02, 2021 111.68 113.68 110.77 112.71 1,359,853 +1.20(+1.08%)
Mar 01, 2021 110.29 114.19 110.00 111.51 1,150,131 +3.02(+2.78%)
Feb 26, 2021 108.88 110.32 105.91 108.49 1,022,441 -0.46(-0.42%)
Feb 25, 2021 111.68 113.23 108.95 108.95 1,048,424 -2.13(-1.92%)
Feb 24, 2021 108.41 111.40 107.54 111.08 665,150 +2.55(+2.35%)
Feb 23, 2021 108.68 109.38 106.06 108.53 794,981 -0.23(-0.21%)
Feb 22, 2021 104.43 109.57 104.22 108.77 1,119,758 +3.63(+3.45%)
Feb 19, 2021 102.89 105.70 101.28 105.13 922,830 +2.29(+2.23%)
Feb 18, 2021 102.73 103.22 100.62 102.84 655,366 -0.39(-0.38%)
Feb 17, 2021 103.60 103.83 101.71 103.23 650,530 -0.33(-0.32%)
Feb 16, 2021 103.16 104.06 101.97 103.57 811,246 +0.99(+0.97%)
Feb 12, 2021 103.87 104.38 102.06 102.58 881,605 -2.54(-2.42%)
Feb 11, 2021 104.38 107.91 103.53 105.11 961,081 +1.19(+1.14%)
Feb 10, 2021 103.25 104.88 101.71 103.93 803,550 +1.67(+1.63%)
Feb 09, 2021 101.35 102.95 101.06 102.26 883,284 +0.14(+0.14%)
Feb 08, 2021 101.15 103.24 100.61 102.12 1,177,899 +1.58(+1.58%)
Feb 05, 2021 100.26 101.43 97.38 100.54 1,516,287 +0.62(+0.62%)
Feb 04, 2021 95.83 101.31 92.98 99.92 2,882,773 +2.45(+2.51%)
Feb 03, 2021 96.05 98.76 96.05 97.47 1,531,844 +1.63(+1.70%)
Feb 02, 2021 96.37 97.29 94.25 95.84 943,827 +0.88(+0.93%)
Feb 01, 2021 96.52 96.58 93.16 94.96 1,276,517 +1.33(+1.42%)
Jan 29, 2021 95.68 96.26 92.59 93.63 1,125,290 -2.31(-2.40%)
Jan 28, 2021 94.51 97.65 93.66 95.94 1,268,529 +2.53(+2.71%)
Jan 27, 2021 97.71 98.35 92.86 93.41 1,537,954 -5.80(-5.85%)
Jan 26, 2021 102.21 102.44 98.36 99.21 1,104,942 -2.24(-2.21%)
Jan 25, 2021 99.66 102.17 98.01 101.45 1,124,366 +0.94(+0.94%)
Jan 22, 2021 99.06 104.60 97.72 100.51 1,891,851 +0.54(+0.54%)
Jan 21, 2021 98.68 100.53 97.57 99.97 1,134,670 +1.20(+1.22%)
Jan 20, 2021 99.75 101.31 98.55 98.77 887,944 -0.61(-0.62%)
Jan 19, 2021 101.48 102.60 98.36 99.38 1,064,775 -2.61(-2.56%)
Jan 15, 2021 103.13 104.20 101.61 101.99 1,042,083 -1.30(-1.26%)
Jan 14, 2021 105.25 106.70 102.70 103.29 1,148,004 -1.36(-1.30%)
Jan 13, 2021 105.67 107.80 103.45 104.65 1,458,982 -1.45(-1.37%)
Jan 12, 2021 102.87 108.41 102.46 106.11 1,183,115 +3.63(+3.55%)
Jan 11, 2021 101.94 103.02 100.47 102.47 1,226,286 +1.03(+1.01%)
Jan 08, 2021 104.06 104.55 99.92 101.44 1,384,624 -2.50(-2.41%)
Jan 07, 2021 102.85 104.96 102.00 103.95 1,552,826 +2.54(+2.50%)
Jan 06, 2021 96.95 102.51 96.59 101.41 1,674,742 +5.04(+5.23%)
Jan 05, 2021 93.60 97.42 93.36 96.37 961,539 +2.47(+2.64%)
Jan 04, 2021 96.26 96.33 92.04 93.89 1,152,420 -2.23(-2.32%)
Dec 31, 2020 96.13 96.13 96.13 817,088 -0.19(-0.19%)
Dec 30, 2020 94.87 97.28 94.49 96.31 817,088 +2.21(+2.34%)
Dec 29, 2020 96.02 96.42 93.43 94.11 725,905 -1.74(-1.82%)
Dec 28, 2020 94.05 96.58 93.90 95.85 890,198 +2.34(+2.50%)
Dec 24, 2020 95.59 95.90 93.12 93.51 363,045 -0.96(-1.02%)
Dec 23, 2020 92.30 94.85 92.14 94.48 530,560 +2.89(+3.16%)
Dec 22, 2020 94.37 94.51 91.40 91.59 819,469 -2.31(-2.46%)
Dec 21, 2020 91.58 94.46 91.11 93.89 997,948 +0.11(+0.12%)
Dec 18, 2020 93.59 95.00 92.47 93.78 1,765,800 +0.20(+0.22%)
Dec 17, 2020 93.11 94.75 91.72 93.58 1,024,047 +1.38(+1.50%)
Dec 16, 2020 93.54 94.56 91.91 92.20 1,151,312 -0.95(-1.02%)
Dec 15, 2020 92.55 93.36 90.55 93.15 1,246,986 +1.51(+1.65%)
Dec 14, 2020 95.71 97.07 91.49 91.64 1,501,790 -2.26(-2.41%)
Dec 11, 2020 98.14 98.14 93.34 93.90 2,007,435 -2.33(-2.42%)
Dec 10, 2020 96.04 97.90 94.18 96.23 2,248,131 +2.80(+3.00%)
Dec 09, 2020 91.29 94.46 90.78 93.43 2,002,444 +3.41(+3.79%)
Dec 08, 2020 87.93 90.53 87.51 90.02 1,113,288 +1.54(+1.74%)
Dec 07, 2020 88.54 88.94 86.92 88.48 1,414,374 -0.67(-0.75%)
Dec 04, 2020 90.69 90.81 88.19 89.15 1,698,349 -0.42(-0.47%)
Dec 03, 2020 82.53 91.07 82.53 89.57 3,501,186 +7.17(+8.70%)
Dec 02, 2020 80.97 82.44 79.51 82.39 1,647,246 +0.28(+0.34%)
Dec 01, 2020 81.33 83.11 80.77 82.12 1,970,910 +2.66(+3.35%)
Nov 30, 2020 80.83 81.32 78.89 79.46 6,080,626 -2.07(-2.53%)
Nov 27, 2020 81.65 81.99 80.11 81.52 1,006,361 -0.05(-0.06%)
Nov 25, 2020 81.37 82.07 78.96 81.57 1,453,909 -0.93(-1.12%)
Nov 24, 2020 79.69 83.34 79.26 82.50 2,435,163 +5.27(+6.83%)
Nov 23, 2020 73.32 77.45 72.69 77.22 2,101,384 +4.74(+6.55%)
Nov 20, 2020 74.51 74.73 72.27 72.48 1,390,451 -2.20(-2.94%)
Nov 19, 2020 75.06 76.27 74.04 74.68 1,336,318 -1.07(-1.41%)
Nov 18, 2020 78.12 78.87 75.74 75.74 1,526,983 -2.19(-2.81%)
Nov 17, 2020 72.71 78.17 72.41 77.93 2,354,809 +4.41(+6.00%)
Nov 16, 2020 74.66 75.06 71.80 73.52 2,085,304 +1.60(+2.23%)
Nov 13, 2020 69.37 72.10 69.17 71.91 1,921,206 +3.09(+4.50%)
Nov 12, 2020 69.71 70.61 67.76 68.82 1,464,161 -1.80(-2.55%)
Nov 11, 2020 75.02 75.30 70.00 70.62 1,714,856 -4.76(-6.32%)
Nov 10, 2020 75.06 77.33 74.70 75.38 2,072,543 -0.36(-0.48%)
Nov 09, 2020 73.27 77.27 69.96 75.74 4,094,406 +12.52(+19.80%)
Nov 06, 2020 64.58 65.69 62.46 63.22 1,413,654 -1.58(-2.43%)
Nov 05, 2020 63.87 65.08 63.33 64.80 968,742 +1.13(+1.78%)
Nov 04, 2020 65.26 66.19 62.85 63.67 1,360,783 -0.38(-0.59%)
Nov 03, 2020 63.24 65.09 62.99 64.05 1,375,245 +1.57(+2.51%)
Nov 02, 2020 62.48 64.25 61.80 62.48 1,706,811 +0.54(+0.87%)
Oct 30, 2020 65.03 65.18 60.41 61.94 3,180,210 -3.46(-5.28%)
Oct 29, 2020 68.55 68.55 62.55 65.40 4,039,552 -3.45(-5.01%)
Oct 28, 2020 67.60 69.59 66.86 68.85 2,081,849 -0.16(-0.23%)
Oct 27, 2020 70.46 71.66 68.65 69.00 1,279,565 -2.16(-3.03%)
Oct 26, 2020 71.01 71.78 69.55 71.16 1,312,270 -0.55(-0.76%)
Oct 23, 2020 71.59 72.28 71.03 71.71 1,610,934 +0.26(+0.36%)
Oct 22, 2020 69.89 71.79 69.56 71.45 1,155,671 +1.95(+2.80%)
Oct 21, 2020 67.86 69.68 67.32 69.50 815,812 +1.39(+2.04%)
Oct 20, 2020 69.68 70.51 67.98 68.11 855,349 -0.79(-1.14%)
Oct 19, 2020 69.49 70.41 68.65 68.90 818,777 -0.40(-0.57%)
Oct 16, 2020 70.42 70.60 69.25 69.30 992,547 -0.89(-1.27%)
Oct 15, 2020 66.58 70.20 65.91 70.19 1,272,761 +2.58(+3.81%)
Oct 14, 2020 66.96 68.46 66.77 67.61 1,225,120 +0.67(+1.00%)
Oct 13, 2020 67.84 68.66 66.09 66.95 1,023,179 -1.29(-1.89%)
Oct 12, 2020 67.61 69.70 67.29 68.24 1,071,228 -0.23(-0.34%)
Oct 09, 2020 69.50 69.66 66.28 68.47 1,546,936 -0.41(-0.59%)
Oct 08, 2020 67.21 68.92 66.72 68.87 1,426,599 +2.36(+3.55%)
Oct 07, 2020 64.86 66.89 64.86 66.51 1,536,932 +2.32(+3.61%)
Oct 06, 2020 67.51 67.61 64.05 64.20 1,405,835 -2.34(-3.51%)
Oct 05, 2020 65.68 67.25 65.65 66.53 1,290,498 +1.73(+2.67%)
Oct 02, 2020 62.08 65.02 61.94 64.80 1,694,788 +0.75(+1.17%)
Oct 01, 2020 63.70 64.70 62.79 64.05 1,373,333 +1.07(+1.69%)
Sep 30, 2020 62.68 63.68 62.18 62.98 1,928,703 +0.58(+0.94%)
Sep 29, 2020 64.92 64.92 62.36 62.40 1,348,685 -2.87(-4.40%)
Sep 28, 2020 67.26 67.38 65.13 65.27 1,372,201 -0.58(-0.89%)
Sep 25, 2020 66.36 66.72 65.34 65.85 1,261,270 -0.55(-0.82%)
Sep 24, 2020 66.63 67.10 64.40 66.40 1,653,502 -0.32(-0.49%)
Sep 23, 2020 70.80 71.46 66.53 66.72 1,251,756 -2.81(-4.04%)
Sep 22, 2020 66.72 69.63 65.56 69.53 2,274,561 +3.59(+5.44%)
Sep 21, 2020 68.41 68.59 65.71 65.95 1,864,024 -4.32(-6.15%)
Sep 18, 2020 71.99 73.10 68.69 70.26 2,677,731 -2.71(-3.72%)
Sep 17, 2020 74.47 75.42 72.20 72.98 1,120,709 -2.33(-3.09%)
Sep 16, 2020 75.52 76.75 75.28 75.31 1,053,288 +0.60(+0.81%)
Sep 15, 2020 74.33 75.56 73.42 74.70 1,651,138 +0.03(+0.04%)
Sep 14, 2020 71.23 74.94 71.01 74.68 1,889,680 +4.10(+5.82%)
Sep 11, 2020 70.49 70.64 69.33 70.57 1,087,302 +0.60(+0.86%)
Sep 10, 2020 68.65 70.89 68.36 69.97 1,136,765 +1.85(+2.72%)
Sep 09, 2020 69.08 69.17 67.35 68.11 1,154,128 -1.44(-2.06%)
Sep 08, 2020 67.85 70.49 67.28 69.55 1,308,828 +0.94(+1.36%)
Sep 04, 2020 69.04 69.57 67.36 68.62 1,631,331 -0.09(-0.13%)
Sep 03, 2020 67.05 69.14 66.65 68.71 2,362,917 +2.37(+3.58%)
Sep 02, 2020 64.85 66.48 64.50 66.34 1,391,504 +2.24(+3.50%)
Sep 01, 2020 63.30 64.20 62.72 64.09 1,033,128 +0.32(+0.49%)
Aug 31, 2020 65.59 65.67 63.38 63.78 1,149,275 -2.19(-3.32%)
Aug 28, 2020 63.59 66.05 63.33 65.97 1,045,536 +2.73(+4.32%)
Aug 27, 2020 63.10 64.63 62.73 63.23 1,144,809 +0.55(+0.87%)
Aug 26, 2020 64.05 64.26 62.61 62.68 1,260,034 -1.36(-2.13%)
Aug 25, 2020 65.67 65.70 63.70 64.05 1,064,842 -1.05(-1.61%)
Aug 24, 2020 62.27 65.25 61.84 65.09 890,071 +2.97(+4.77%)
Aug 21, 2020 62.49 62.81 61.40 62.13 825,594 -0.20(-0.33%)
Aug 20, 2020 62.30 63.01 61.65 62.33 850,499 -0.26(-0.41%)
Aug 19, 2020 62.84 64.42 62.47 62.59 827,663 -0.88(-1.39%)
Aug 18, 2020 65.51 65.51 63.40 63.47 1,185,443 -2.22(-3.38%)
Aug 17, 2020 65.36 65.75 63.50 65.70 873,499 +0.22(+0.34%)
Aug 14, 2020 64.34 66.04 63.06 65.47 1,121,189 +0.49(+0.76%)
Aug 13, 2020 64.85 65.21 64.02 64.98 993,593 +0.30(+0.46%)
Aug 12, 2020 65.88 66.23 62.94 64.69 1,194,849 -0.37(-0.57%)
Aug 11, 2020 65.30 66.92 64.94 65.06 1,707,219 +1.42(+2.23%)
Aug 10, 2020 61.80 64.32 61.71 63.64 1,736,337 +2.52(+4.12%)
Aug 07, 2020 60.28 61.52 59.38 61.12 2,071,971 +0.99(+1.65%)
Aug 06, 2020 63.33 63.80 59.95 60.13 2,955,986 -3.35(-5.28%)
Aug 05, 2020 62.34 64.52 61.82 63.48 1,829,389 +1.70(+2.74%)
Aug 04, 2020 60.63 62.31 59.21 61.79 4,775,697 -2.82(-4.36%)
Aug 03, 2020 66.07 66.07 63.61 64.60 1,296,031 -1.46(-2.22%)
Jul 31, 2020 65.65 66.58 64.62 66.07 1,172,127 +0.20(+0.31%)
Jul 30, 2020 66.00 66.29 64.29 65.86 826,586 -1.53(-2.27%)
Jul 29, 2020 65.96 67.51 65.91 67.39 664,034 +1.23(+1.86%)
Jul 28, 2020 66.12 67.24 65.93 66.16 582,837 -0.19(-0.29%)
Jul 27, 2020 65.84 66.51 64.77 66.35 776,851 +0.15(+0.22%)
Jul 24, 2020 66.72 67.76 66.15 66.21 703,859 -0.19(-0.28%)
Jul 23, 2020 65.66 67.71 65.66 66.39 652,122 +0.27(+0.41%)
Jul 22, 2020 65.79 66.93 65.12 66.12 751,216 -0.19(-0.28%)
Jul 21, 2020 66.08 68.05 66.08 66.31 818,815 +0.24(+0.36%)
Jul 20, 2020 66.97 68.35 65.48 66.07 963,449 -1.86(-2.74%)
Jul 17, 2020 69.49 69.50 67.48 67.93 957,365 -1.20(-1.73%)
Jul 16, 2020 67.81 69.69 67.33 69.12 878,234 +0.38(+0.55%)
Jul 15, 2020 67.04 69.14 66.47 68.74 1,396,622 +3.92(+6.05%)
Jul 14, 2020 63.94 65.46 62.84 64.83 635,347 +0.26(+0.40%)
Jul 13, 2020 63.81 65.59 61.67 64.57 1,203,894 +0.65(+1.01%)
Jul 10, 2020 62.08 63.96 61.77 63.92 579,318 +1.40(+2.24%)
Jul 09, 2020 64.10 64.10 61.92 62.52 1,065,509 -1.93(-2.99%)
Jul 08, 2020 63.68 64.46 62.93 64.45 1,077,402 +0.60(+0.94%)
Jul 07, 2020 65.08 65.30 63.63 63.84 755,665 -2.31(-3.49%)
Jul 06, 2020 67.13 67.65 64.49 66.15 710,213 +0.59(+0.90%)
Jul 02, 2020 67.34 68.26 65.43 65.56 780,591 +0.07(+0.11%)
Jul 01, 2020 67.41 69.57 65.37 65.48 1,051,987 -1.71(-2.55%)
Jun 30, 2020 66.77 70.35 66.31 67.20 1,255,563 -0.05(-0.07%)
Jun 29, 2020 63.69 67.40 63.22 67.24 1,186,929 +4.51(+7.19%)
Jun 26, 2020 64.90 65.59 62.22 62.73 1,484,558 -2.43(-3.73%)
Jun 25, 2020 64.81 65.36 62.96 65.16 1,465,996 -0.31(-0.47%)
Jun 24, 2020 66.60 67.13 64.78 65.46 1,428,007 -2.60(-3.83%)
Jun 23, 2020 69.23 69.75 67.17 68.07 1,505,183 +0.11(+0.16%)
Jun 22, 2020 66.26 68.30 65.01 67.96 1,322,907 +1.81(+2.73%)
Jun 19, 2020 69.92 70.28 65.84 66.15 1,496,645 -2.36(-3.45%)
Jun 18, 2020 68.20 70.00 67.58 68.51 731,380 -0.50(-0.73%)
Jun 17, 2020 70.75 71.59 68.94 69.01 950,493 -1.80(-2.54%)
Jun 16, 2020 72.29 73.13 69.59 70.81 1,226,536 +2.48(+3.63%)
Jun 15, 2020 65.81 69.25 65.36 68.33 1,749,453 -0.95(-1.38%)
Jun 12, 2020 71.17 71.79 67.41 69.28 1,581,687 +0.69(+1.00%)
Jun 11, 2020 70.24 70.83 67.48 68.60 1,903,232 -6.17(-8.25%)
Jun 10, 2020 78.76 79.22 74.58 74.77 1,363,430 -4.44(-5.60%)
Jun 09, 2020 81.87 82.37 78.84 79.21 1,186,949 -4.43(-5.30%)
Jun 08, 2020 85.25 86.17 81.94 83.64 1,228,622 +0.64(+0.77%)
Jun 05, 2020 82.62 86.28 82.38 83.00 1,941,495 +4.31(+5.48%)
Jun 04, 2020 77.92 78.69 76.21 78.69 1,232,237 +0.22(+0.28%)
Jun 03, 2020 74.45 79.19 74.24 78.46 1,678,557 +5.83(+8.02%)
Jun 02, 2020 71.85 73.46 71.65 72.64 1,644,268 +1.56(+2.19%)
Jun 01, 2020 69.59 72.21 69.30 71.08 1,071,958 +1.11(+1.59%)
May 29, 2020 73.05 73.05 68.81 69.97 1,954,445 -4.14(-5.59%)
May 28, 2020 74.94 77.00 72.74 74.11 1,703,938 -0.83(-1.11%)
May 27, 2020 76.71 80.87 74.13 74.94 4,101,508 -0.45(-0.60%)
May 26, 2020 70.33 75.52 70.05 75.40 2,747,593 +7.90(+11.71%)
May 22, 2020 69.69 70.62 66.94 67.49 1,274,113 -1.60(-2.32%)
May 21, 2020 66.16 69.71 65.51 69.10 1,566,219 +2.94(+4.44%)
May 20, 2020 65.50 66.67 64.67 66.16 1,177,079 +1.98(+3.09%)
May 19, 2020 64.70 64.86 62.56 64.18 1,959,393 -0.62(-0.96%)
May 18, 2020 63.54 65.38 63.23 64.80 1,663,603 +4.22(+6.96%)
May 15, 2020 60.19 62.05 58.78 60.58 1,365,630 -0.45(-0.74%)
May 14, 2020 58.67 63.05 57.79 61.04 1,684,170 +1.09(+1.82%)
May 13, 2020 60.68 60.68 58.92 59.94 1,454,138 -0.78(-1.28%)
May 12, 2020 64.70 65.15 60.54 60.72 2,209,190 -3.60(-5.59%)
May 11, 2020 65.92 66.10 63.63 64.32 1,346,401 -2.47(-3.70%)
May 08, 2020 66.77 67.39 65.83 66.79 2,227,161 +1.71(+2.63%)
May 07, 2020 65.74 67.48 65.02 65.08 1,482,347 -0.83(-1.27%)
May 06, 2020 67.58 68.38 65.19 65.91 832,346 -1.10(-1.65%)
May 05, 2020 67.60 68.83 66.18 67.01 2,159,216 +0.42(+0.63%)
May 04, 2020 65.08 69.57 64.57 66.60 2,187,338 -1.13(-1.67%)
May 01, 2020 66.59 67.74 65.10 67.73 1,463,730 -0.64(-0.94%)
Apr 30, 2020 73.03 73.03 67.58 68.36 2,022,624 -6.66(-8.88%)
Apr 29, 2020 75.09 77.43 74.78 75.03 1,685,051 +2.33(+3.21%)
Apr 28, 2020 73.07 75.11 70.31 72.69 1,683,608 +3.36(+4.85%)
Apr 27, 2020 64.94 69.86 64.58 69.33 1,133,507 +6.04(+9.55%)
Apr 24, 2020 64.33 65.27 62.23 63.29 871,892 -0.60(-0.94%)
Apr 23, 2020 62.37 64.57 61.77 63.89 1,000,533 +1.78(+2.86%)
Apr 22, 2020 64.53 64.76 62.06 62.11 1,051,456 -1.20(-1.89%)
Apr 21, 2020 62.08 63.89 61.49 63.31 1,552,712 -1.17(-1.81%)
Apr 20, 2020 65.80 67.05 63.83 64.47 746,546 -2.87(-4.27%)
Apr 17, 2020 66.28 69.48 65.97 67.35 1,232,671 +3.85(+6.07%)
Apr 16, 2020 65.04 65.22 62.70 63.49 1,041,183 -0.98(-1.52%)
Apr 15, 2020 67.99 68.22 63.72 64.47 1,302,786 -6.41(-9.05%)
Apr 14, 2020 71.89 72.28 69.15 70.89 1,177,516 +0.49(+0.70%)
Apr 13, 2020 73.72 74.15 68.43 70.39 1,039,356 -4.11(-5.52%)
Apr 09, 2020 72.44 76.60 72.42 74.51 1,101,763 +3.94(+5.58%)
Apr 08, 2020 69.77 72.40 69.61 70.57 1,346,856 +2.20(+3.21%)
Apr 07, 2020 67.79 74.73 67.06 68.37 2,682,410 +4.81(+7.57%)
Apr 06, 2020 59.86 65.37 59.40 63.57 2,170,021 +7.04(+12.46%)
Apr 03, 2020 59.58 59.77 55.43 56.52 2,191,763 -4.61(-7.53%)
Apr 02, 2020 60.23 63.75 58.90 61.13 1,840,842 +0.26(+0.43%)
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.