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

Insulet Corp (NQ: PODD )

187.27 +1.89 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 195.54 203.10 195.54 199.72 689,771 +3.17(+1.61%)
Apr 29, 2020 196.75 200.16 193.75 196.55 511,263 +4.90(+2.56%)
Apr 28, 2020 199.95 200.00 190.69 191.65 599,844 -7.26(-3.65%)
Apr 27, 2020 206.60 206.86 197.68 198.91 516,126 -4.92(-2.41%)
Apr 24, 2020 202.74 205.02 196.31 203.83 440,600 -2.33(-1.13%)
Apr 23, 2020 200.91 209.84 199.15 206.16 484,002 +6.15(+3.07%)
Apr 22, 2020 200.24 202.46 198.37 200.01 258,161 +2.50(+1.27%)
Apr 21, 2020 201.95 203.97 191.90 197.51 297,765 -6.47(-3.17%)
Apr 20, 2020 199.21 206.56 196.51 203.98 517,468 +4.64(+2.33%)
Apr 17, 2020 195.35 201.81 192.41 199.34 354,200 +6.99(+3.63%)
Apr 16, 2020 189.05 195.99 185.78 192.35 338,944 +4.93(+2.63%)
Apr 15, 2020 184.55 188.44 181.53 187.42 369,371 +2.26(+1.22%)
Apr 14, 2020 183.38 189.64 182.26 185.16 340,304 +5.16(+2.87%)
Apr 13, 2020 181.63 184.23 175.39 180.00 532,770 -2.94(-1.61%)
Apr 09, 2020 179.73 186.09 176.34 182.94 379,200 +7.07(+4.02%)
Apr 08, 2020 168.30 177.60 162.99 175.87 267,177 +10.20(+6.16%)
Apr 07, 2020 176.27 179.20 164.39 165.67 519,680 -6.23(-3.62%)
Apr 06, 2020 170.12 173.95 168.71 171.90 691,844 +6.98(+4.23%)
Apr 03, 2020 165.81 171.10 162.27 164.92 447,400 -2.12(-1.27%)
Apr 02, 2020 155.51 171.18 155.51 167.04 307,593 +7.87(+4.94%)
Apr 01, 2020 159.88 164.77 155.08 159.17 513,504 -6.51(-3.93%)
Mar 31, 2020 171.10 176.95 163.53 165.68 856,985 -8.90(-5.10%)
Mar 30, 2020 178.27 178.99 171.00 174.58 599,109 -1.17(-0.67%)
Mar 27, 2020 173.12 182.47 171.43 175.75 777,300 -2.02(-1.14%)
Mar 26, 2020 167.10 179.99 167.00 177.77 554,760 +11.34(+6.81%)
Mar 25, 2020 158.98 172.48 158.21 166.43 735,738 +8.92(+5.66%)
Mar 24, 2020 150.80 162.18 148.00 157.51 596,247 +13.71(+9.53%)
Mar 23, 2020 143.28 149.96 129.09 143.80 1,849,597 +1.20(+0.84%)
Mar 20, 2020 139.71 154.25 138.78 142.60 631,000 +2.61(+1.86%)
Mar 19, 2020 131.20 151.01 128.37 139.99 886,976 +9.98(+7.68%)
Mar 18, 2020 123.20 137.52 121.00 130.01 937,828 -0.10(-0.08%)
Mar 17, 2020 139.68 141.59 124.61 130.11 1,167,432 -7.17(-5.22%)
Mar 16, 2020 150.18 156.91 135.51 137.28 853,701 -27.79(-16.84%)
Mar 13, 2020 170.63 171.49 151.81 165.07 681,200 -0.60(-0.36%)
Mar 12, 2020 161.55 174.79 158.21 165.67 1,073,043 -6.44(-3.74%)
Mar 11, 2020 175.64 176.74 167.77 172.11 626,851 -8.42(-4.66%)
Mar 10, 2020 175.40 182.74 172.20 180.53 693,524 +7.86(+4.55%)
Mar 09, 2020 169.77 177.76 167.34 172.67 612,742 -6.63(-3.70%)
Mar 06, 2020 177.49 180.15 173.00 179.30 669,200 -1.58(-0.87%)
Mar 05, 2020 176.65 181.27 176.03 180.88 708,190 +1.83(+1.02%)
Mar 04, 2020 177.08 180.38 175.00 179.05 584,555 +4.79(+2.75%)
Mar 03, 2020 181.04 182.71 171.06 174.26 826,922 -7.25(-3.99%)
Mar 02, 2020 180.00 184.22 175.51 181.51 1,433,799 -8.46(-4.45%)
Feb 28, 2020 182.99 190.00 176.62 189.97 1,255,200 +6.22(+3.39%)
Feb 27, 2020 174.54 187.34 172.77 183.75 1,873,143 +3.74(+2.08%)
Feb 26, 2020 188.00 198.26 179.06 180.01 3,118,483 -16.72(-8.50%)
Feb 25, 2020 209.16 210.82 194.27 196.73 773,527 -10.58(-5.10%)
Feb 24, 2020 205.50 208.80 202.71 207.31 480,092 -5.00(-2.36%)
Feb 21, 2020 215.70 216.15 210.71 212.31 339,300 -4.13(-1.91%)
Feb 20, 2020 215.70 216.84 210.36 216.44 347,955 +0.77(+0.36%)
Feb 19, 2020 214.90 219.85 213.78 215.67 451,529 +3.40(+1.60%)
Feb 18, 2020 211.87 214.22 210.56 212.27 499,060 -0.05(-0.02%)
Feb 14, 2020 205.62 212.84 205.62 212.32 1,002,400 +6.91(+3.36%)
Feb 13, 2020 200.00 207.28 198.48 205.41 438,223 +3.60(+1.78%)
Feb 12, 2020 203.60 203.60 200.50 201.81 461,386 -1.44(-0.71%)
Feb 11, 2020 204.35 205.52 202.16 203.25 410,770 +0.61(+0.30%)
Feb 10, 2020 199.76 203.22 199.39 202.64 342,254 +2.61(+1.30%)
Feb 07, 2020 198.24 202.37 197.00 200.03 400,100 +1.62(+0.82%)
Feb 06, 2020 194.83 202.40 194.46 198.41 410,927 +4.11(+2.12%)
Feb 05, 2020 198.94 199.97 193.96 194.30 403,611 -3.42(-1.73%)
Feb 04, 2020 197.86 200.46 196.57 197.72 462,793 +2.88(+1.48%)
Feb 03, 2020 195.25 196.89 194.27 194.84 445,183 +0.80(+0.41%)
Jan 31, 2020 196.96 199.49 193.03 194.04 471,500 -2.88(-1.46%)
Jan 30, 2020 194.58 197.04 193.26 196.92 443,367 +1.16(+0.59%)
Jan 29, 2020 194.37 197.53 194.37 195.76 554,250 +2.25(+1.16%)
Jan 28, 2020 193.20 195.15 192.47 193.51 660,362 +0.50(+0.26%)
Jan 27, 2020 189.37 193.51 188.11 193.01 389,191 +0.45(+0.23%)
Jan 24, 2020 192.75 193.96 191.19 192.56 301,000 +0.56(+0.29%)
Jan 23, 2020 190.67 192.61 189.08 192.00 377,639 +0.80(+0.42%)
Jan 22, 2020 192.29 193.39 190.67 191.20 263,343 +0.25(+0.13%)
Jan 21, 2020 187.33 192.19 186.41 190.95 488,915 +2.19(+1.16%)
Jan 17, 2020 190.63 191.66 187.10 188.76 359,400 -2.70(-1.41%)
Jan 16, 2020 186.76 192.43 186.73 191.46 479,035 +4.40(+2.35%)
Jan 15, 2020 185.71 189.07 184.15 187.06 777,651 +1.80(+0.97%)
Jan 14, 2020 184.39 186.66 182.98 185.26 682,674 +0.81(+0.44%)
Jan 13, 2020 182.96 185.00 181.53 184.45 481,008 +1.92(+1.05%)
Jan 10, 2020 182.49 184.02 180.90 182.53 441,700 +1.85(+1.02%)
Jan 09, 2020 178.63 183.94 177.15 180.68 574,756 +3.73(+2.11%)
Jan 08, 2020 175.79 178.85 175.17 176.95 454,766 +1.27(+0.72%)
Jan 07, 2020 177.50 179.98 174.63 175.68 577,507 -2.13(-1.20%)
Jan 06, 2020 170.51 179.23 169.99 177.81 646,485 +6.33(+3.69%)
Jan 03, 2020 168.35 172.02 167.26 171.48 359,900 +1.71(+1.01%)
Jan 02, 2020 171.24 173.32 167.03 169.77 536,435 -1.43(-0.84%)
Dec 31, 2019 168.69 171.42 168.32 171.20 376,200 +1.85(+1.10%)
Dec 30, 2019 172.40 173.98 168.78 169.34 486,212 -3.16(-1.83%)
Dec 27, 2019 171.68 173.28 170.38 172.51 397,100 +0.75(+0.44%)
Dec 26, 2019 172.29 173.34 171.01 171.76 260,996 +0.15(+0.09%)
Dec 24, 2019 171.44 172.07 170.24 171.61 345,700 +0.71(+0.42%)
Dec 23, 2019 173.55 173.96 170.79 170.90 466,142 -1.98(-1.15%)
Dec 20, 2019 172.13 175.59 170.97 172.88 635,600 +2.35(+1.38%)
Dec 19, 2019 173.59 173.59 169.53 170.53 668,875 -1.97(-1.14%)
Dec 18, 2019 175.18 176.53 172.43 172.50 652,037 -2.85(-1.63%)
Dec 17, 2019 175.87 176.10 173.16 175.35 528,730 +0.66(+0.38%)
Dec 16, 2019 176.21 176.93 174.38 174.69 460,806 -0.96(-0.55%)
Dec 13, 2019 172.81 176.58 172.18 175.65 519,800 +2.37(+1.37%)
Dec 12, 2019 179.43 181.72 172.87 173.28 486,023 -6.91(-3.83%)
Dec 11, 2019 177.70 180.33 175.14 180.19 802,734 +1.99(+1.12%)
Dec 10, 2019 181.85 182.60 177.99 178.20 581,836 -2.46(-1.36%)
Dec 09, 2019 184.32 185.00 180.31 180.66 473,964 -3.30(-1.79%)
Dec 06, 2019 186.33 186.97 183.49 183.96 363,600 -0.27(-0.15%)
Dec 05, 2019 182.13 184.85 180.37 184.23 814,176 +1.34(+0.73%)
Dec 04, 2019 184.10 185.03 181.88 182.89 409,754 -1.15(-0.62%)
Dec 03, 2019 179.34 184.37 177.18 184.04 531,179 +2.14(+1.18%)
Dec 02, 2019 186.12 186.57 179.97 181.90 716,943 -3.80(-2.05%)
Nov 29, 2019 185.99 186.62 183.01 185.70 335,100 -0.30(-0.16%)
Nov 27, 2019 183.92 187.25 183.14 186.00 599,600 +1.69(+0.91%)
Nov 26, 2019 181.98 185.00 180.37 184.31 4,114,248 +3.15(+1.74%)
Nov 25, 2019 177.56 181.98 177.48 181.16 802,121 +4.40(+2.49%)
Nov 22, 2019 176.24 178.59 176.21 176.76 855,000 +0.98(+0.56%)
Nov 21, 2019 179.55 179.83 175.68 175.78 1,061,320 -4.45(-2.47%)
Nov 20, 2019 181.82 184.43 177.99 180.23 1,282,121 -0.66(-0.36%)
Nov 19, 2019 183.01 183.13 180.62 180.89 1,094,006 -1.60(-0.88%)
Nov 18, 2019 180.70 184.04 180.34 182.49 882,953 +2.15(+1.19%)
Nov 15, 2019 177.34 180.93 176.74 180.34 589,000 +3.46(+1.96%)
Nov 14, 2019 177.50 179.31 176.33 176.88 769,840 -0.73(-0.41%)
Nov 13, 2019 175.90 179.25 175.89 177.61 652,850 +0.31(+0.17%)
Nov 12, 2019 174.18 178.01 173.70 177.30 1,115,970 +3.31(+1.90%)
Nov 11, 2019 168.47 174.18 168.47 173.99 877,156 +4.53(+2.67%)
Nov 08, 2019 165.05 171.96 163.18 169.46 1,241,100 +4.59(+2.78%)
Nov 07, 2019 159.92 165.77 158.20 164.87 1,187,561 +4.88(+3.05%)
Nov 06, 2019 154.99 161.59 152.76 159.99 1,955,328 +15.18(+10.48%)
Nov 05, 2019 145.87 146.72 142.19 144.81 982,023 -0.83(-0.57%)
Nov 04, 2019 147.31 147.78 144.72 145.64 931,108 -0.84(-0.57%)
Nov 01, 2019 145.69 149.75 145.42 146.48 493,500 +1.16(+0.80%)
Oct 31, 2019 146.86 147.13 143.50 145.32 527,071 -1.67(-1.14%)
Oct 30, 2019 148.14 148.22 145.89 146.99 697,977 +0.07(+0.05%)
Oct 29, 2019 147.52 147.88 146.02 146.92 602,917 -0.24(-0.16%)
Oct 28, 2019 145.09 148.63 145.09 147.16 672,669 +1.29(+0.88%)
Oct 25, 2019 149.81 150.84 145.80 145.87 435,200 -3.48(-2.33%)
Oct 24, 2019 147.04 149.95 146.31 149.35 503,556 +2.86(+1.95%)
Oct 23, 2019 150.25 151.84 146.15 146.49 624,772 -4.38(-2.90%)
Oct 22, 2019 154.88 156.90 150.67 150.87 620,230 -3.01(-1.96%)
Oct 21, 2019 154.48 156.17 152.89 153.88 753,052 +0.14(+0.09%)
Oct 18, 2019 155.77 157.08 152.68 153.74 694,000 -2.74(-1.75%)
Oct 17, 2019 156.89 158.11 155.35 156.48 692,358 +0.87(+0.56%)
Oct 16, 2019 155.03 155.82 151.82 155.61 503,266 +0.19(+0.12%)
Oct 15, 2019 154.52 156.80 152.53 155.42 1,019,986 +3.17(+2.08%)
Oct 14, 2019 150.75 152.39 149.84 152.25 568,175 -1.14(-0.74%)
Oct 11, 2019 156.26 156.26 151.71 153.39 826,200 -1.51(-0.97%)
Oct 10, 2019 153.91 157.15 152.88 154.90 795,039 +0.16(+0.10%)
Oct 09, 2019 154.29 156.49 152.54 154.74 847,213 +1.67(+1.09%)
Oct 08, 2019 157.24 158.41 152.98 153.07 687,720 -5.00(-3.16%)
Oct 07, 2019 155.91 158.77 154.98 158.07 742,361 +2.47(+1.59%)
Oct 04, 2019 156.40 161.30 153.56 155.60 808,400 -3.09(-1.95%)
Oct 03, 2019 150.29 158.88 150.20 158.69 1,102,522 +1.38(+0.88%)
Oct 02, 2019 161.22 162.99 155.09 157.31 914,963 -5.53(-3.39%)
Oct 01, 2019 165.64 166.56 162.37 162.83 1,141,120 -2.10(-1.27%)
Sep 30, 2019 164.42 168.98 163.68 164.93 1,076,717 +1.07(+0.65%)
Sep 27, 2019 166.17 166.68 162.31 163.86 1,366,700 -1.24(-0.75%)
Sep 26, 2019 166.59 167.00 162.76 165.10 1,319,560 -0.46(-0.28%)
Sep 25, 2019 164.17 166.88 162.78 165.56 2,550,611 +1.04(+0.63%)
Sep 24, 2019 160.44 165.61 160.44 164.52 1,980,339 +6.02(+3.80%)
Sep 23, 2019 155.57 160.00 155.57 158.50 1,501,000 +2.70(+1.73%)
Sep 20, 2019 152.53 157.00 152.30 155.80 1,014,600 +3.21(+2.10%)
Sep 19, 2019 148.92 153.10 148.86 152.59 971,543 +4.55(+3.07%)
Sep 18, 2019 144.97 148.66 142.84 148.04 648,517 +2.97(+2.05%)
Sep 17, 2019 144.82 145.81 143.94 145.07 710,235 +1.97(+1.38%)
Sep 16, 2019 142.21 143.41 140.50 143.10 552,203 -0.14(-0.10%)
Sep 13, 2019 143.67 144.18 141.06 143.24 1,008,000 -1.28(-0.89%)
Sep 12, 2019 145.55 148.72 143.58 144.52 656,549 -0.65(-0.45%)
Sep 11, 2019 145.66 148.76 144.22 145.17 790,579 -1.20(-0.82%)
Sep 10, 2019 146.11 147.95 140.29 146.37 1,297,789 -1.01(-0.69%)
Sep 09, 2019 157.37 157.43 146.25 147.38 879,077 -9.63(-6.13%)
Sep 06, 2019 159.79 160.49 156.55 157.01 807,300 -1.82(-1.15%)
Sep 05, 2019 158.29 160.56 156.57 158.83 1,173,084 +1.71(+1.09%)
Sep 04, 2019 162.35 164.84 155.66 157.12 5,766,631 -10.83(-6.45%)
Sep 03, 2019 152.40 168.00 152.40 167.95 5,803,556 +13.78(+8.94%)
Aug 30, 2019 152.96 154.24 151.43 154.17 252,500 +1.66(+1.09%)
Aug 29, 2019 151.02 153.34 149.37 152.51 385,299 +2.17(+1.44%)
Aug 28, 2019 150.54 151.31 148.15 150.34 917,700 -1.11(-0.73%)
Aug 27, 2019 155.52 156.25 150.29 151.45 618,885 -2.91(-1.89%)
Aug 26, 2019 156.31 156.97 153.96 154.36 320,589 +0.27(+0.18%)
Aug 23, 2019 156.07 158.18 153.50 154.09 450,200 -1.10(-0.71%)
Aug 22, 2019 154.88 156.34 153.00 155.19 462,648 +1.21(+0.79%)
Aug 21, 2019 154.51 155.62 153.41 153.98 496,777 +1.55(+1.02%)
Aug 20, 2019 153.22 154.31 152.26 152.43 425,783 -0.11(-0.07%)
Aug 19, 2019 152.14 153.48 149.74 152.54 408,038 +2.30(+1.53%)
Aug 16, 2019 152.86 153.94 147.78 150.24 537,000 -1.17(-0.77%)
Aug 15, 2019 146.12 152.18 145.79 151.41 541,883 +5.02(+3.43%)
Aug 14, 2019 151.50 151.79 146.15 146.39 660,016 -6.38(-4.18%)
Aug 13, 2019 151.34 154.14 150.90 152.77 827,571 +1.72(+1.14%)
Aug 12, 2019 152.03 155.52 149.18 151.05 751,609 -1.26(-0.83%)
Aug 09, 2019 145.60 152.81 145.60 152.31 671,900 +6.51(+4.47%)
Aug 08, 2019 143.37 149.67 143.37 145.80 1,028,432 +3.46(+2.43%)
Aug 07, 2019 141.10 146.11 139.57 142.34 764,760 -0.79(-0.55%)
Aug 06, 2019 139.86 149.45 136.01 143.13 2,519,648 +25.20(+21.37%)
Aug 05, 2019 117.93 120.36 115.56 117.93 922,144 -2.96(-2.45%)
Aug 02, 2019 122.55 123.11 117.47 120.89 460,900 -1.67(-1.36%)
Aug 01, 2019 122.62 125.90 121.56 122.56 330,959 -0.38(-0.31%)
Jul 31, 2019 125.55 126.04 122.05 122.94 380,533 -2.89(-2.30%)
Jul 30, 2019 124.66 126.71 124.51 125.83 456,456 +0.72(+0.58%)
Jul 29, 2019 123.88 125.26 122.36 125.11 318,899 +1.12(+0.90%)
Jul 26, 2019 124.12 125.45 123.18 123.99 488,000 +0.65(+0.53%)
Jul 25, 2019 124.44 125.10 123.15 123.34 266,525 -0.23(-0.19%)
Jul 24, 2019 122.06 123.89 121.80 123.57 288,121 +1.82(+1.49%)
Jul 23, 2019 121.74 122.27 119.88 121.75 182,740 +0.88(+0.73%)
Jul 22, 2019 121.72 123.54 120.87 120.87 304,547 -0.30(-0.25%)
Jul 19, 2019 122.05 124.08 121.12 121.17 407,900 -1.15(-0.94%)
Jul 18, 2019 120.57 123.77 120.21 122.32 327,772 +1.07(+0.88%)
Jul 17, 2019 120.15 121.75 119.48 121.25 562,899 +1.57(+1.31%)
Jul 16, 2019 120.70 120.88 118.92 119.68 430,308 -1.02(-0.85%)
Jul 15, 2019 120.82 121.63 119.53 120.70 397,068 +0.45(+0.37%)
Jul 12, 2019 123.72 124.38 120.00 120.25 355,500 -3.55(-2.87%)
Jul 11, 2019 121.71 124.22 120.99 123.80 406,734 +1.88(+1.54%)
Jul 10, 2019 120.46 122.33 119.98 121.92 299,100 +2.98(+2.51%)
Jul 09, 2019 117.11 119.13 116.36 118.94 383,305 +1.59(+1.35%)
Jul 08, 2019 119.63 120.18 116.64 117.35 711,699 -2.50(-2.09%)
Jul 05, 2019 118.24 120.04 118.17 119.85 218,000 +0.26(+0.22%)
Jul 03, 2019 119.31 121.59 119.26 119.59 322,800 +0.49(+0.41%)
Jul 02, 2019 118.80 119.20 117.11 119.10 316,440 +0.60(+0.51%)
Jul 01, 2019 121.21 121.98 118.06 118.50 388,090 -0.88(-0.74%)
Jun 28, 2019 117.40 120.63 116.90 119.38 564,400 +2.77(+2.38%)
Jun 27, 2019 115.28 117.41 115.13 116.61 486,182 +1.32(+1.14%)
Jun 26, 2019 116.81 117.54 114.13 115.29 325,064 -0.77(-0.66%)
Jun 25, 2019 117.86 119.59 115.94 116.06 881,350 -1.66(-1.41%)
Jun 24, 2019 119.81 119.85 117.39 117.72 565,241 -2.05(-1.71%)
Jun 21, 2019 119.77 120.20 117.22 119.77 739,300 +0.22(+0.18%)
Jun 20, 2019 121.26 122.19 119.06 119.55 375,704 -1.18(-0.98%)
Jun 19, 2019 118.29 120.95 116.25 120.73 381,314 +2.13(+1.80%)
Jun 18, 2019 117.34 119.87 116.36 118.60 769,650 +2.17(+1.86%)
Jun 17, 2019 115.33 117.30 114.85 116.43 347,055 +1.34(+1.16%)
Jun 14, 2019 116.85 118.19 114.85 115.09 470,600 -1.80(-1.54%)
Jun 13, 2019 116.78 118.91 115.46 116.89 541,591 +1.04(+0.90%)
Jun 12, 2019 110.05 116.41 110.05 115.85 501,528 +6.08(+5.54%)
Jun 11, 2019 113.36 113.86 109.39 109.77 652,009 -2.63(-2.34%)
Jun 10, 2019 111.35 114.30 109.43 112.40 634,486 +0.99(+0.89%)
Jun 07, 2019 113.24 114.63 109.59 111.41 1,416,000 -1.29(-1.14%)
Jun 06, 2019 111.06 113.02 109.93 112.70 308,434 +0.72(+0.64%)
Jun 05, 2019 113.00 113.72 111.24 111.98 946,847 +0.19(+0.17%)
Jun 04, 2019 110.44 112.49 109.29 111.79 332,496 +2.47(+2.26%)
Jun 03, 2019 109.97 111.26 107.83 109.32 471,045 -0.47(-0.43%)
May 31, 2019 108.97 110.58 106.93 109.79 471,700 -0.25(-0.23%)
May 30, 2019 106.72 110.16 106.17 110.04 428,915 +2.89(+2.70%)
May 29, 2019 108.37 109.26 106.36 107.15 424,368 -2.30(-2.10%)
May 28, 2019 109.29 111.68 108.92 109.45 801,063 +0.88(+0.81%)
May 24, 2019 106.57 108.80 105.92 108.57 361,500 +3.00(+2.84%)
May 23, 2019 104.99 107.06 103.26 105.57 340,211 -1.38(-1.29%)
May 22, 2019 104.54 108.11 104.54 106.95 355,516 +2.21(+2.11%)
May 21, 2019 104.90 105.92 103.97 104.74 569,044 +0.66(+0.63%)
May 20, 2019 103.15 106.22 101.22 104.08 259,038 +0.18(+0.17%)
May 17, 2019 105.47 107.64 103.30 103.90 393,900 -2.30(-2.17%)
May 16, 2019 104.82 107.78 103.76 106.20 455,968 +2.11(+2.03%)
May 15, 2019 102.49 105.00 102.08 104.09 483,021 +0.74(+0.72%)
May 14, 2019 102.13 104.19 101.73 103.35 345,278 +1.95(+1.92%)
May 13, 2019 101.04 101.61 98.38 101.40 621,145 -1.78(-1.73%)
May 10, 2019 104.12 104.40 100.33 103.18 542,400 -1.70(-1.62%)
May 09, 2019 102.26 105.01 101.82 104.88 552,666 +2.07(+2.01%)
May 08, 2019 102.25 103.70 102.00 102.81 443,508 +0.25(+0.24%)
May 07, 2019 101.13 104.55 101.00 102.56 950,112 +0.68(+0.67%)
May 06, 2019 95.78 102.36 95.32 101.88 1,453,262 +5.21(+5.39%)
May 03, 2019 89.46 97.79 88.38 96.67 1,970,900 +10.59(+12.30%)
May 02, 2019 84.67 86.93 84.49 86.08 881,281 +1.25(+1.47%)
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.