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:

Charles Schwab (NY: SCHW )

80.61 -0.58 (-0.71%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 80.09 81.96 80.09 80.61 7,128,614 -0.58(-0.71%)
Feb 07, 2023 79.13 81.55 79.00 81.19 5,974,379 +1.33(+1.67%)
Feb 06, 2023 78.95 80.66 78.90 79.86 7,873,727 +0.84(+1.06%)
Feb 03, 2023 76.75 80.19 76.74 79.02 9,523,349 +2.40(+3.13%)
Feb 02, 2023 78.29 78.41 75.72 76.62 13,197,697 -1.63(-2.08%)
Feb 01, 2023 77.09 79.11 77.09 78.25 9,718,106 +0.83(+1.07%)
Jan 31, 2023 75.48 77.47 75.36 77.42 12,527,751 +1.92(+2.54%)
Jan 30, 2023 74.33 76.35 73.57 75.50 14,848,713 +0.81(+1.08%)
Jan 27, 2023 78.41 79.08 74.12 74.69 19,833,084 -3.36(-4.30%)
Jan 26, 2023 79.55 79.66 77.75 78.05 11,540,402 -1.16(-1.46%)
Jan 25, 2023 78.12 79.59 78.09 79.21 7,206,539 -0.04(-0.05%)
Jan 24, 2023 77.18 79.76 77.18 79.25 6,555,345 +1.52(+1.96%)
Jan 23, 2023 76.51 77.90 76.51 77.73 8,610,529 +0.70(+0.91%)
Jan 20, 2023 76.70 78.04 76.47 77.03 11,544,504 +0.71(+0.93%)
Jan 19, 2023 77.96 78.40 75.47 76.32 23,540,308 -5.06(-6.22%)
Jan 18, 2023 81.50 81.86 79.34 81.38 14,026,476 -2.11(-2.53%)
Jan 17, 2023 82.75 84.51 81.88 83.49 9,360,928 +0.51(+0.61%)
Jan 13, 2023 82.76 83.18 81.54 82.98 9,309,535 -0.50(-0.60%)
Jan 12, 2023 83.64 84.04 82.72 83.48 8,210,720 +0.06(+0.07%)
Jan 11, 2023 85.55 85.91 83.09 83.42 10,254,929 -2.20(-2.57%)
Jan 10, 2023 85.43 85.92 84.97 85.62 3,986,005 +0.19(+0.22%)
Jan 09, 2023 85.00 86.63 84.84 85.43 8,036,907 +0.89(+1.05%)
Jan 06, 2023 84.01 84.97 83.21 84.54 6,462,653 +1.43(+1.72%)
Jan 05, 2023 82.90 83.60 82.20 83.11 4,562,435 -0.24(-0.29%)
Jan 04, 2023 83.19 83.73 82.21 83.35 6,199,130 +1.41(+1.72%)
Jan 03, 2023 83.57 83.85 81.24 81.94 7,443,231 -1.32(-1.59%)
Dec 30, 2022 82.22 83.38 82.00 83.26 5,058,499 +0.60(+0.73%)
Dec 29, 2022 82.75 82.97 82.24 82.66 3,378,501 +0.31(+0.38%)
Dec 28, 2022 82.37 82.99 81.94 82.35 3,382,225 +0.13(+0.16%)
Dec 27, 2022 82.11 82.77 81.71 82.22 5,346,234 +0.45(+0.55%)
Dec 23, 2022 80.78 82.15 80.26 81.77 4,756,484 +0.97(+1.20%)
Dec 22, 2022 81.11 81.44 79.83 80.80 6,124,651 -0.45(-0.55%)
Dec 21, 2022 80.56 81.70 80.52 81.25 7,123,515 +1.69(+2.12%)
Dec 20, 2022 78.76 80.17 78.41 79.56 7,110,710 +1.30(+1.66%)
Dec 19, 2022 78.25 79.54 78.02 78.26 6,477,945 +0.07(+0.09%)
Dec 16, 2022 76.67 78.56 76.67 78.19 13,857,698 +1.13(+1.47%)
Dec 15, 2022 76.72 77.32 75.98 77.06 7,854,490 -0.26(-0.34%)
Dec 14, 2022 77.50 79.01 77.01 77.32 8,753,126 -0.43(-0.55%)
Dec 13, 2022 82.03 82.29 77.30 77.75 10,454,109 -2.54(-3.16%)
Dec 12, 2022 79.60 80.55 79.51 80.29 6,803,887 +0.47(+0.59%)
Dec 09, 2022 79.92 80.30 79.73 79.82 5,098,417 -0.43(-0.54%)
Dec 08, 2022 80.82 80.85 79.84 80.25 3,898,798 +0.06(+0.07%)
Dec 07, 2022 80.14 81.25 79.98 80.19 5,911,138 -0.40(-0.50%)
Dec 06, 2022 80.98 81.81 80.04 80.59 5,091,102 -0.65(-0.80%)
Dec 05, 2022 81.72 81.99 80.39 81.24 4,943,187 -1.22(-1.48%)
Dec 02, 2022 81.28 82.54 80.73 82.46 4,227,339 +0.73(+0.89%)
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.