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

Brinker International (NY: EAT )

48.83 +0.56 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 22.22 22.62 21.47 22.03 1,215,204 -0.38(-1.70%)
Jun 29, 2022 22.72 22.72 21.62 22.41 893,953 -0.35(-1.54%)
Jun 28, 2022 23.54 24.34 22.71 22.76 1,080,880 -0.63(-2.69%)
Jun 27, 2022 24.14 24.65 23.24 23.39 1,420,121 -0.58(-2.42%)
Jun 24, 2022 24.00 24.93 23.92 23.97 1,880,093 +0.34(+1.44%)
Jun 23, 2022 23.67 23.76 22.30 23.63 1,463,247 +0.31(+1.33%)
Jun 22, 2022 22.78 23.53 22.60 23.32 928,432 +0.11(+0.47%)
Jun 21, 2022 24.41 24.63 23.20 23.21 952,274 -0.90(-3.73%)
Jun 17, 2022 23.93 24.59 23.75 24.11 1,389,707 +0.17(+0.71%)
Jun 16, 2022 25.06 25.22 23.59 23.94 964,418 -2.52(-9.52%)
Jun 15, 2022 26.30 27.01 26.01 26.46 676,632 +0.59(+2.28%)
Jun 14, 2022 25.77 26.67 25.66 25.87 952,427 +0.18(+0.70%)
Jun 13, 2022 26.86 27.09 25.47 25.69 1,106,708 -2.23(-7.99%)
Jun 10, 2022 28.75 29.30 27.80 27.92 787,673 -1.56(-5.29%)
Jun 09, 2022 29.61 30.21 29.22 29.48 462,916 -0.44(-1.47%)
Jun 08, 2022 30.10 30.45 29.69 29.92 300,634 -0.19(-0.63%)
Jun 07, 2022 29.53 30.45 29.26 30.11 549,716 +0.13(+0.43%)
Jun 06, 2022 30.21 30.27 29.25 29.98 574,484 +0.05(+0.17%)
Jun 03, 2022 30.38 30.94 29.67 29.93 517,357 -1.10(-3.54%)
Jun 02, 2022 30.14 31.08 30.11 31.03 876,431 +0.99(+3.30%)
Jun 01, 2022 30.31 30.61 29.01 30.04 932,856 -0.31(-1.02%)
May 31, 2022 30.14 31.06 30.14 30.35 909,619 -0.17(-0.56%)
May 27, 2022 30.04 31.05 30.00 30.52 747,227 +1.27(+4.34%)
May 26, 2022 27.70 30.20 27.70 29.25 1,064,408 +1.41(+5.06%)
May 25, 2022 25.34 28.24 25.19 27.84 1,112,372 +2.38(+9.35%)
May 24, 2022 26.57 26.57 25.14 25.46 1,120,675 -1.47(-5.46%)
May 23, 2022 27.78 27.78 26.23 26.93 1,288,692 -0.43(-1.57%)
May 20, 2022 29.00 29.15 26.92 27.36 1,263,322 -1.15(-4.03%)
May 19, 2022 29.38 29.80 28.46 28.51 1,579,504 -1.38(-4.62%)
May 18, 2022 32.06 32.07 29.55 29.89 1,226,447 -2.46(-7.60%)
May 17, 2022 32.85 33.75 32.09 32.35 1,003,923 +0.20(+0.62%)
May 16, 2022 34.06 34.48 32.14 32.15 899,672 -2.03(-5.94%)
May 13, 2022 34.66 35.05 34.08 34.18 711,889 +0.38(+1.12%)
May 12, 2022 32.01 34.06 31.55 33.80 870,195 +1.55(+4.81%)
May 11, 2022 33.08 33.99 32.06 32.25 904,032 -1.11(-3.33%)
May 10, 2022 32.09 33.53 31.39 33.36 1,099,605 +2.01(+6.41%)
May 09, 2022 34.88 35.22 31.10 31.35 1,159,766 -4.18(-11.76%)
May 06, 2022 34.45 36.58 34.23 35.53 1,604,814 +0.93(+2.69%)
May 05, 2022 33.20 35.51 33.20 34.60 1,758,248 -0.05(-0.14%)
May 04, 2022 33.06 35.47 32.29 34.65 4,000,578 -4.81(-12.19%)
May 03, 2022 38.96 40.02 36.99 39.46 2,191,515 +0.62(+1.60%)
May 02, 2022 36.37 38.89 35.83 38.84 1,432,242 +2.51(+6.91%)
Apr 29, 2022 38.74 39.26 36.07 36.33 1,173,726 -2.51(-6.46%)
Apr 28, 2022 39.03 39.49 37.79 38.84 873,044 +0.45(+1.17%)
Apr 27, 2022 39.36 40.33 38.01 38.39 1,033,131 -1.03(-2.61%)
Apr 26, 2022 40.80 41.12 39.06 39.42 1,023,306 -1.70(-4.13%)
Apr 25, 2022 38.10 41.13 38.10 41.12 1,318,477 +2.51(+6.50%)
Apr 22, 2022 38.85 39.55 38.10 38.61 1,099,710 -0.22(-0.57%)
Apr 21, 2022 38.17 39.09 38.03 38.83 1,397,530 +1.34(+3.57%)
Apr 20, 2022 37.65 38.00 37.21 37.49 689,158 +0.23(+0.62%)
Apr 19, 2022 36.45 38.06 36.44 37.26 793,086 +1.06(+2.93%)
Apr 18, 2022 35.34 37.22 35.34 36.20 781,833 +0.18(+0.50%)
Apr 14, 2022 36.93 37.15 35.60 36.02 939,554 -1.14(-3.07%)
Apr 13, 2022 35.58 37.78 35.47 37.16 944,466 +1.62(+4.56%)
Apr 12, 2022 34.91 36.53 34.91 35.54 1,102,930 +0.94(+2.72%)
Apr 11, 2022 33.69 35.36 33.63 34.60 1,225,989 +0.62(+1.82%)
Apr 08, 2022 34.62 35.05 33.31 33.98 1,314,048 -1.03(-2.94%)
Apr 07, 2022 35.25 35.30 33.92 35.01 1,235,485 -0.08(-0.23%)
Apr 06, 2022 35.45 35.62 33.70 35.09 1,102,976 -1.06(-2.93%)
Apr 05, 2022 37.73 38.21 36.05 36.15 899,403 -1.58(-4.19%)
Apr 04, 2022 36.78 37.93 35.84 37.73 993,379 +0.77(+2.08%)
Apr 01, 2022 38.20 39.00 36.27 36.96 984,481 -1.20(-3.14%)
Mar 31, 2022 37.57 38.56 37.04 38.16 866,921 +0.82(+2.20%)
Mar 30, 2022 37.82 38.61 37.31 37.34 683,853 -0.94(-2.46%)
Mar 29, 2022 36.94 38.55 36.63 38.28 1,402,437 +2.10(+5.80%)
Mar 28, 2022 36.10 36.53 35.67 36.18 822,132 +0.10(+0.28%)
Mar 25, 2022 37.90 38.09 35.42 36.08 1,005,480 -1.72(-4.55%)
Mar 24, 2022 37.26 37.90 36.76 37.80 803,223 +0.88(+2.38%)
Mar 23, 2022 36.93 38.11 36.82 36.92 677,516 -0.55(-1.47%)
Mar 22, 2022 36.28 38.30 36.28 37.47 1,480,829 +1.49(+4.14%)
Mar 21, 2022 36.11 36.73 35.47 35.98 1,114,628 +0.00(+0.00%)
Mar 18, 2022 35.40 35.98 34.73 35.98 1,265,044 +0.55(+1.55%)
Mar 17, 2022 35.01 35.51 34.42 35.43 930,561 -0.35(-0.98%)
Mar 16, 2022 34.47 36.14 34.25 35.78 1,006,861 +1.99(+5.89%)
Mar 15, 2022 34.35 35.50 33.21 33.79 760,473 -0.14(-0.41%)
Mar 14, 2022 35.39 35.52 33.40 33.93 1,223,919 -1.32(-3.74%)
Mar 11, 2022 36.02 36.20 34.99 35.25 639,508 -0.35(-0.98%)
Mar 10, 2022 34.16 35.70 35.60 1,039,258 +0.70(+2.01%)
Mar 09, 2022 33.85 35.83 33.84 34.90 1,380,806 +2.23(+6.83%)
Mar 08, 2022 31.20 34.45 30.86 32.67 2,009,098 +1.34(+4.28%)
Mar 07, 2022 36.65 36.73 31.09 31.33 2,211,932 -5.50(-14.93%)
Mar 04, 2022 38.34 38.57 35.56 36.83 1,528,266 -1.92(-4.95%)
Mar 03, 2022 41.99 42.14 38.45 38.75 1,024,369 -2.88(-6.92%)
Mar 02, 2022 39.86 41.92 39.86 41.63 811,554 +1.93(+4.86%)
Mar 01, 2022 42.15 42.27 39.34 39.70 1,208,614 -2.84(-6.68%)
Feb 28, 2022 42.58 42.81 41.77 42.54 838,937 -0.30(-0.70%)
Feb 25, 2022 41.65 42.94 41.21 42.84 730,924 +1.18(+2.83%)
Feb 24, 2022 39.18 41.77 39.10 41.66 912,095 +1.07(+2.64%)
Feb 23, 2022 41.71 42.40 39.84 40.59 1,106,832 -0.73(-1.77%)
Feb 22, 2022 42.07 42.92 40.85 41.32 1,096,237 -1.53(-3.57%)
Feb 18, 2022 42.85 0 +1.22(+2.93%)
Feb 17, 2022 43.14 43.43 41.00 41.63 729,470 -1.73(-3.99%)
Feb 16, 2022 42.47 44.03 42.04 43.36 1,069,654 +0.84(+1.98%)
Feb 15, 2022 41.39 42.69 41.39 42.52 771,640 +1.51(+3.68%)
Feb 14, 2022 41.19 42.00 40.73 41.01 979,528 -0.10(-0.24%)
Feb 11, 2022 41.45 42.21 40.27 41.11 894,180 -0.25(-0.60%)
Feb 10, 2022 41.52 43.70 41.07 41.36 1,141,928 -0.80(-1.90%)
Feb 09, 2022 40.89 42.19 40.88 42.16 974,536 +1.54(+3.79%)
Feb 08, 2022 38.76 40.83 38.41 40.62 1,235,070 +1.67(+4.29%)
Feb 07, 2022 37.94 39.44 37.85 38.95 1,331,057 +1.19(+3.15%)
Feb 04, 2022 36.76 37.94 35.38 37.76 1,698,150 +0.54(+1.45%)
Feb 03, 2022 37.50 36.54 37.22 1,895,578 -0.41(-1.09%)
Feb 02, 2022 39.00 40.25 36.64 37.63 4,888,896 +2.90(+8.35%)
Feb 01, 2022 33.54 34.76 32.86 34.73 2,039,551 +1.52(+4.58%)
Jan 31, 2022 30.88 33.24 33.21 2,280,954 +1.42(+4.47%)
Jan 28, 2022 31.92 32.12 30.20 31.79 1,552,250 -0.03(-0.09%)
Jan 27, 2022 33.84 34.14 31.43 31.82 940,439 -1.90(-5.63%)
Jan 26, 2022 35.06 35.84 33.43 33.72 904,781 -1.42(-4.04%)
Jan 25, 2022 34.16 36.00 34.00 35.14 1,353,872 +0.15(+0.43%)
Jan 24, 2022 32.30 35.09 31.95 34.99 1,282,339 +2.19(+6.68%)
Jan 21, 2022 32.79 33.69 32.40 32.80 1,376,554 -0.30(-0.91%)
Jan 20, 2022 34.72 35.38 33.05 33.10 833,371 -1.36(-3.95%)
Jan 19, 2022 34.46 35.46 33.67 34.46 1,083,289 +0.26(+0.76%)
Jan 18, 2022 35.47 35.97 34.07 34.20 1,078,163 -2.23(-6.12%)
Jan 14, 2022 36.43 0 -1.58(-4.16%)
Jan 13, 2022 36.47 38.40 36.47 38.01 744,787 +1.69(+4.65%)
Jan 12, 2022 37.56 37.73 36.11 36.32 733,351 -0.92(-2.47%)
Jan 11, 2022 38.32 38.32 37.13 37.24 660,540 -0.80(-2.10%)
Jan 10, 2022 37.72 38.14 36.36 38.04 1,016,999 +0.32(+0.85%)
Jan 07, 2022 37.68 38.78 37.35 37.72 1,066,994 -0.38(-1.00%)
Jan 06, 2022 38.03 39.00 37.61 38.10 1,081,859 -0.24(-0.63%)
Jan 05, 2022 38.71 39.55 38.14 38.34 1,008,725 -0.10(-0.26%)
Jan 04, 2022 38.16 38.82 37.74 38.44 731,632 +0.77(+2.04%)
Jan 03, 2022 36.87 38.51 36.68 37.67 1,289,890 +1.08(+2.95%)
Dec 31, 2021 36.73 37.24 36.45 36.59 786,809 -0.07(-0.19%)
Dec 30, 2021 36.85 37.53 36.64 36.66 660,614 -0.24(-0.65%)
Dec 29, 2021 37.14 37.38 36.72 36.90 611,600 -0.24(-0.65%)
Dec 28, 2021 37.18 38.10 37.06 37.14 430,321 -0.37(-0.99%)
Dec 27, 2021 37.07 37.79 36.34 37.51 789,326 +0.23(+0.62%)
Dec 23, 2021 36.92 37.44 36.37 37.28 735,535 +0.54(+1.47%)
Dec 22, 2021 36.58 37.53 36.08 36.74 1,022,661 -0.03(-0.08%)
Dec 21, 2021 36.25 37.34 36.13 36.77 685,679 +1.23(+3.46%)
Dec 20, 2021 34.15 35.68 33.79 35.54 1,256,397 +0.05(+0.14%)
Dec 17, 2021 34.55 35.94 33.85 35.49 1,979,380 +0.56(+1.60%)
Dec 16, 2021 36.53 36.77 34.65 34.93 1,228,850 -1.00(-2.78%)
Dec 15, 2021 35.35 36.30 34.60 35.93 1,259,362 +0.36(+1.01%)
Dec 14, 2021 34.83 36.61 34.75 35.57 1,299,550 +0.35(+0.99%)
Dec 13, 2021 35.80 36.58 34.80 35.22 1,014,329 -0.81(-2.25%)
Dec 10, 2021 37.20 37.32 35.30 36.03 795,788 -0.90(-2.44%)
Dec 09, 2021 36.80 37.38 36.37 36.93 867,692 -0.56(-1.49%)
Dec 08, 2021 36.80 37.95 36.74 37.49 703,176 +0.78(+2.12%)
Dec 07, 2021 36.79 38.03 36.55 36.71 715,044 +0.58(+1.61%)
Dec 06, 2021 35.79 36.98 35.18 36.13 913,049 +0.93(+2.64%)
Dec 03, 2021 35.79 36.50 34.22 35.20 1,562,110 -0.49(-1.37%)
Dec 02, 2021 34.12 36.34 34.01 35.69 2,115,504 +2.04(+6.06%)
Dec 01, 2021 35.92 36.83 33.52 33.65 1,246,741 -0.95(-2.75%)
Nov 30, 2021 34.00 34.95 33.61 34.60 1,133,442 -0.24(-0.69%)
Nov 29, 2021 37.03 37.03 34.76 34.84 1,058,640 -1.29(-3.57%)
Nov 26, 2021 36.00 36.26 34.49 36.13 1,288,768 -2.16(-5.64%)
Nov 24, 2021 37.82 38.38 37.59 38.29 900,229 -0.16(-0.42%)
Nov 23, 2021 39.08 39.32 37.89 38.45 964,276 -0.35(-0.90%)
Nov 22, 2021 38.56 39.85 38.25 38.80 1,726,383 +0.25(+0.65%)
Nov 19, 2021 39.88 39.88 38.34 38.55 1,611,216 -1.75(-4.34%)
Nov 18, 2021 41.45 40.26 39.29 40.30 1,278,645 -1.08(-2.61%)
Nov 17, 2021 40.76 41.64 40.57 41.38 805,250 +0.57(+1.40%)
Nov 16, 2021 40.99 41.23 40.38 40.81 725,667 -0.52(-1.26%)
Nov 15, 2021 42.75 43.20 41.30 41.33 967,419 -1.40(-3.28%)
Nov 12, 2021 43.36 43.71 42.71 42.73 484,179 -0.40(-0.93%)
Nov 11, 2021 43.40 43.79 42.71 43.13 659,291 -0.47(-1.08%)
Nov 10, 2021 44.11 43.60 958,959 -0.97(-2.18%)
Nov 09, 2021 43.46 44.83 43.23 44.57 801,231 +0.83(+1.90%)
Nov 08, 2021 44.75 44.90 43.43 43.74 1,207,375 -0.91(-2.04%)
Nov 05, 2021 44.19 46.57 44.09 44.65 1,594,482 +1.94(+4.54%)
Nov 04, 2021 41.35 43.15 41.33 42.71 1,333,064 +1.29(+3.11%)
Nov 03, 2021 40.60 43.52 40.50 41.42 1,867,293 -0.34(-0.81%)
Nov 02, 2021 42.04 42.28 40.80 41.76 1,269,645 -0.72(-1.69%)
Nov 01, 2021 42.11 42.75 41.99 42.48 1,030,427 +0.52(+1.24%)
Oct 29, 2021 42.30 42.87 41.21 41.96 1,569,881 -0.62(-1.46%)
Oct 28, 2021 43.03 43.27 42.20 42.58 891,429 -0.23(-0.54%)
Oct 27, 2021 43.28 43.36 42.38 42.81 951,128 -0.25(-0.58%)
Oct 26, 2021 44.76 43.01 43.06 1,156,826 -1.48(-3.32%)
Oct 25, 2021 44.70 44.94 43.79 44.54 898,610 -0.08(-0.18%)
Oct 22, 2021 44.00 45.06 43.64 44.62 998,954 +0.31(+0.70%)
Oct 21, 2021 43.83 45.60 43.76 44.31 1,594,270 +0.10(+0.23%)
Oct 20, 2021 44.37 47.16 43.28 44.21 5,090,085 -4.74(-9.68%)
Oct 19, 2021 48.42 49.66 47.99 48.95 1,450,558 +0.60(+1.24%)
Oct 18, 2021 47.21 48.54 46.63 48.35 1,469,248 +0.81(+1.70%)
Oct 15, 2021 50.25 50.60 47.51 47.54 819,653 -1.76(-3.57%)
Oct 14, 2021 48.20 50.06 47.70 49.30 650,406 +1.20(+2.49%)
Oct 13, 2021 49.75 49.99 47.87 48.10 1,066,608 -1.61(-3.24%)
Oct 12, 2021 50.35 50.81 49.53 49.71 490,073 -0.49(-0.98%)
Oct 11, 2021 49.19 50.95 48.98 50.20 624,448 +0.92(+1.87%)
Oct 08, 2021 50.30 51.17 49.14 49.28 1,457,321 -1.09(-2.16%)
Oct 07, 2021 50.55 51.42 50.25 50.37 734,792 +0.03(+0.06%)
Oct 06, 2021 49.26 50.54 48.70 50.34 694,643 +0.15(+0.30%)
Oct 05, 2021 50.98 51.13 49.65 50.19 971,347 -0.72(-1.41%)
Oct 04, 2021 51.39 51.89 50.00 50.91 827,180 -1.30(-2.49%)
Oct 01, 2021 50.27 52.42 49.90 52.21 766,096 +3.16(+6.44%)
Sep 30, 2021 51.41 51.41 48.97 49.05 905,371 -2.03(-3.97%)
Sep 29, 2021 52.13 52.56 50.91 51.08 567,424 -0.54(-1.05%)
Sep 28, 2021 52.81 53.22 51.46 51.62 526,931 -1.39(-2.62%)
Sep 27, 2021 51.82 53.37 51.77 53.01 891,711 +1.38(+2.67%)
Sep 24, 2021 52.93 54.40 51.47 51.63 1,150,433 -1.31(-2.47%)
Sep 23, 2021 51.35 53.80 51.13 52.94 892,060 +2.85(+5.69%)
Sep 22, 2021 49.01 50.97 48.77 50.09 761,140 +1.84(+3.81%)
Sep 21, 2021 49.44 50.07 47.48 48.25 554,650 -1.43(-2.88%)
Sep 20, 2021 48.78 49.79 48.20 49.68 721,618 -0.44(-0.88%)
Sep 17, 2021 49.82 50.49 49.29 50.12 855,312 +0.33(+0.66%)
Sep 16, 2021 49.75 50.29 49.13 49.79 467,615 +0.29(+0.59%)
Sep 15, 2021 48.29 49.48 47.20 49.50 916,937 +0.88(+1.81%)
Sep 14, 2021 51.05 51.05 47.85 48.62 1,256,857 -1.99(-3.93%)
Sep 13, 2021 51.44 51.44 49.85 50.61 776,012 -0.67(-1.31%)
Sep 10, 2021 52.60 52.79 51.18 51.28 606,980 -0.90(-1.72%)
Sep 09, 2021 52.41 53.20 51.58 52.18 787,027 -0.45(-0.86%)
Sep 08, 2021 52.17 53.01 51.70 52.63 827,687 +0.54(+1.04%)
Sep 07, 2021 51.11 52.27 51.02 52.09 758,659 +0.59(+1.15%)
Sep 03, 2021 52.18 53.46 51.27 51.50 697,390 -0.96(-1.83%)
Sep 02, 2021 53.68 54.00 52.38 52.46 590,508 -1.05(-1.96%)
Sep 01, 2021 53.68 53.91 52.91 53.51 780,529 +0.24(+0.45%)
Aug 31, 2021 52.07 53.55 51.83 53.27 896,660 +1.20(+2.30%)
Aug 30, 2021 52.44 53.37 51.65 52.07 1,171,250 -2.73(-4.98%)
Aug 27, 2021 53.69 55.53 53.38 54.80 911,499 +1.04(+1.93%)
Aug 26, 2021 54.21 54.98 53.27 53.76 623,488 -0.54(-0.99%)
Aug 25, 2021 54.34 55.34 53.80 54.30 1,102,658 +0.21(+0.39%)
Aug 24, 2021 52.86 54.90 52.69 54.09 1,262,368 +1.71(+3.26%)
Aug 23, 2021 51.31 52.52 50.64 52.38 1,500,835 +2.07(+4.11%)
Aug 20, 2021 50.66 51.29 49.82 50.31 891,609 -0.34(-0.67%)
Aug 19, 2021 50.46 51.33 48.27 50.65 1,218,830 -0.95(-1.84%)
Aug 18, 2021 48.29 52.87 48.04 51.60 2,785,984 +0.68(+1.34%)
Aug 17, 2021 52.52 53.35 50.41 50.92 1,579,105 -2.42(-4.54%)
Aug 16, 2021 53.18 54.18 52.61 53.34 1,043,140 +0.05(+0.09%)
Aug 13, 2021 53.41 54.15 53.23 53.29 943,483 -0.08(-0.15%)
Aug 12, 2021 54.32 54.59 52.01 53.37 1,349,385 -0.59(-1.09%)
Aug 11, 2021 53.63 54.98 52.45 53.96 1,586,705 +0.39(+0.73%)
Aug 10, 2021 51.78 53.88 51.35 53.57 881,851 +2.07(+4.02%)
Aug 09, 2021 53.88 53.88 51.03 51.50 1,019,675 -3.10(-5.68%)
Aug 06, 2021 54.11 54.88 53.65 54.60 506,822 +0.84(+1.56%)
Aug 05, 2021 53.64 55.67 53.03 53.76 684,210 +0.77(+1.45%)
Aug 04, 2021 52.67 54.09 52.32 52.99 809,957 -0.48(-0.90%)
Aug 03, 2021 54.53 54.83 51.54 53.47 1,039,826 -1.18(-2.16%)
Aug 02, 2021 54.70 56.51 54.51 54.65 698,010 +0.31(+0.57%)
Jul 30, 2021 56.98 57.65 54.26 54.34 1,299,007 -3.00(-5.23%)
Jul 29, 2021 57.11 58.73 56.66 57.34 700,305 +0.75(+1.33%)
Jul 28, 2021 59.70 60.01 56.11 56.59 850,853 -3.34(-5.57%)
Jul 27, 2021 59.56 60.66 59.23 59.93 683,639 +0.05(+0.08%)
Jul 26, 2021 56.37 60.02 56.13 59.88 942,293 +3.25(+5.74%)
Jul 23, 2021 58.46 58.50 56.47 56.63 673,395 -1.33(-2.29%)
Jul 22, 2021 58.73 58.81 57.20 57.96 440,546 -1.38(-2.33%)
Jul 21, 2021 58.26 60.33 58.25 59.34 514,087 +1.84(+3.20%)
Jul 20, 2021 54.11 58.61 53.75 57.50 822,501 +3.32(+6.13%)
Jul 19, 2021 55.68 56.65 53.86 54.18 1,512,819 -3.38(-5.87%)
Jul 16, 2021 59.07 59.59 57.49 57.56 788,245 -1.07(-1.83%)
Jul 15, 2021 60.57 60.80 57.59 58.63 766,782 -2.38(-3.90%)
Jul 14, 2021 63.00 64.49 60.90 61.01 793,129 -1.53(-2.45%)
Jul 13, 2021 63.05 63.75 61.51 62.54 1,104,953 -1.39(-2.17%)
Jul 12, 2021 62.49 64.05 61.91 63.93 1,332,084 +3.03(+4.98%)
Jul 09, 2021 60.64 62.37 60.16 60.90 506,651 +1.23(+2.06%)
Jul 08, 2021 59.60 60.49 58.60 59.67 987,855 -1.06(-1.75%)
Jul 07, 2021 60.56 61.25 59.89 60.73 843,875 -0.31(-0.51%)
Jul 06, 2021 60.62 61.45 59.74 61.04 588,867 +0.18(+0.30%)
Jul 02, 2021 61.20 61.65 60.64 60.86 419,330 -0.50(-0.81%)
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.