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

Charles Schwab (NY: SCHW )

74.99 +0.10 (+0.13%)
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 (%)
Feb 28, 2023 76.79 77.42 75.98 76.55 9,639,795 +0.04(+0.05%)
Feb 27, 2023 79.70 79.89 76.37 76.51 7,858,290 -2.67(-3.37%)
Feb 24, 2023 77.42 79.39 77.23 79.19 6,585,894 +1.60(+2.06%)
Feb 23, 2023 78.92 79.13 77.30 77.59 5,354,667 -1.01(-1.29%)
Feb 22, 2023 78.27 78.77 77.70 78.60 5,485,249 +0.10(+0.13%)
Feb 21, 2023 78.27 79.22 78.20 78.50 5,932,336 -0.41(-0.52%)
Feb 17, 2023 78.57 79.53 78.47 78.91 4,849,737 -0.02(-0.02%)
Feb 16, 2023 78.18 79.68 77.97 78.93 4,748,364 -0.14(-0.17%)
Feb 15, 2023 78.95 79.76 78.60 79.07 4,259,442 -0.28(-0.36%)
Feb 14, 2023 79.58 80.13 78.96 79.35 4,560,604 +0.34(+0.44%)
Feb 13, 2023 79.09 79.93 78.98 79.01 5,861,339 -0.04(-0.05%)
Feb 10, 2023 78.20 79.32 78.03 79.05 4,895,436 +0.86(+1.11%)
Feb 09, 2023 78.97 79.43 77.54 78.19 6,404,676 -0.77(-0.97%)
Feb 08, 2023 78.44 80.27 78.44 78.95 7,278,393 -0.57(-0.71%)
Feb 07, 2023 77.50 79.87 77.37 79.52 6,099,891 +1.30(+1.67%)
Feb 06, 2023 77.33 79.00 77.28 78.22 8,039,141 +0.82(+1.06%)
Feb 03, 2023 75.17 78.54 75.16 77.39 9,723,419 +2.35(+3.13%)
Feb 02, 2023 76.68 76.80 74.16 75.04 13,474,959 -1.60(-2.08%)
Feb 01, 2023 75.50 77.48 75.50 76.64 9,922,268 +0.81(+1.07%)
Jan 31, 2023 73.93 75.88 73.81 75.83 12,790,939 +1.88(+2.54%)
Jan 30, 2023 72.80 74.78 72.06 73.95 15,160,661 +0.79(+1.08%)
Jan 27, 2023 76.80 77.46 72.59 73.15 20,249,746 -3.29(-4.30%)
Jan 26, 2023 77.91 78.02 76.15 76.44 11,782,847 -1.14(-1.46%)
Jan 25, 2023 76.51 77.95 76.48 77.58 7,357,937 -0.04(-0.05%)
Jan 24, 2023 75.59 78.12 75.59 77.62 6,693,062 +1.49(+1.96%)
Jan 23, 2023 74.94 76.30 74.94 76.13 8,791,422 +0.69(+0.91%)
Jan 20, 2023 75.12 76.43 74.89 75.44 11,787,035 +0.70(+0.93%)
Jan 19, 2023 76.36 76.79 73.92 74.75 24,034,850 -4.96(-6.22%)
Jan 18, 2023 79.82 80.18 77.71 79.71 14,321,150 -2.07(-2.53%)
Jan 17, 2023 81.05 82.77 80.20 81.77 9,557,586 +0.50(+0.61%)
Jan 13, 2023 81.06 81.47 79.86 81.27 9,505,113 -0.49(-0.60%)
Jan 12, 2023 81.92 82.31 81.02 81.76 8,383,214 +0.06(+0.07%)
Jan 11, 2023 83.79 84.14 81.38 81.70 10,470,369 -2.15(-2.57%)
Jan 10, 2023 83.67 84.15 83.22 83.86 4,069,744 +0.19(+0.22%)
Jan 09, 2023 83.25 84.85 83.09 83.67 8,205,749 +0.87(+1.05%)
Jan 06, 2023 82.28 83.22 81.50 82.80 6,598,423 +1.40(+1.72%)
Jan 05, 2023 81.19 81.88 80.51 81.40 4,658,284 -0.24(-0.29%)
Jan 04, 2023 81.48 82.01 80.52 81.64 6,329,363 +1.38(+1.72%)
Jan 03, 2023 81.85 82.12 79.57 80.25 7,599,601 -1.29(-1.59%)
Dec 30, 2022 80.53 81.66 80.31 81.55 5,164,770 +0.59(+0.73%)
Dec 29, 2022 81.05 81.26 80.55 80.96 3,449,477 +0.30(+0.38%)
Dec 28, 2022 80.68 81.28 80.25 80.66 3,453,280 +0.13(+0.16%)
Dec 27, 2022 80.42 81.07 80.03 80.53 5,458,550 +0.44(+0.55%)
Dec 23, 2022 79.12 80.46 78.61 80.09 4,856,410 +0.95(+1.20%)
Dec 22, 2022 79.44 79.76 78.19 79.14 6,253,320 -0.44(-0.55%)
Dec 21, 2022 78.90 80.02 78.86 79.58 7,273,168 +1.66(+2.12%)
Dec 20, 2022 77.14 78.52 76.80 77.92 7,260,094 +1.27(+1.66%)
Dec 19, 2022 76.64 77.90 76.41 76.65 6,614,036 +0.07(+0.09%)
Dec 16, 2022 75.09 76.94 75.09 76.58 14,148,826 +1.11(+1.47%)
Dec 15, 2022 75.14 75.73 74.42 75.47 8,019,500 -0.25(-0.34%)
Dec 14, 2022 75.91 77.38 75.43 75.73 8,937,015 -0.42(-0.55%)
Dec 13, 2022 80.34 80.60 75.71 76.15 10,673,733 -2.49(-3.16%)
Dec 12, 2022 77.96 78.89 77.87 78.64 6,946,825 +0.46(+0.59%)
Dec 09, 2022 78.28 78.65 78.09 78.18 5,205,526 -0.42(-0.54%)
Dec 08, 2022 79.16 79.19 78.20 78.60 3,980,705 +0.06(+0.07%)
Dec 07, 2022 78.49 79.58 78.34 78.54 6,035,321 -0.39(-0.50%)
Dec 06, 2022 79.31 80.13 78.39 78.93 5,198,058 -0.64(-0.80%)
Dec 05, 2022 80.04 80.30 78.74 79.57 5,047,035 -1.19(-1.48%)
Dec 02, 2022 79.61 80.84 79.07 80.76 4,316,148 +0.72(+0.89%)
Dec 01, 2022 80.88 80.97 79.09 80.05 6,430,218 -0.79(-0.98%)
Nov 30, 2022 78.39 80.96 77.93 80.84 10,451,907 +2.11(+2.67%)
Nov 29, 2022 78.17 79.17 78.17 78.74 6,170,092 +0.55(+0.70%)
Nov 28, 2022 79.25 79.59 78.11 78.19 5,956,468 -1.74(-2.18%)
Nov 25, 2022 79.96 80.10 79.22 79.93 1,734,435 +0.20(+0.25%)
Nov 23, 2022 80.10 80.69 79.59 79.73 4,478,557 +0.15(+0.18%)
Nov 22, 2022 79.12 80.52 79.00 79.59 7,046,010 +1.23(+1.58%)
Nov 21, 2022 78.29 78.65 77.83 78.35 5,981,567 +0.19(+0.24%)
Nov 18, 2022 77.35 78.58 77.22 78.17 7,699,344 +1.87(+2.45%)
Nov 17, 2022 74.79 76.43 74.44 76.30 6,930,108 +0.48(+0.63%)
Nov 16, 2022 76.41 76.75 75.79 75.82 6,410,026 -0.87(-1.14%)
Nov 15, 2022 75.85 77.33 75.61 76.69 6,850,629 +1.79(+2.39%)
Nov 14, 2022 75.54 75.88 74.07 74.90 12,871,253 -1.85(-2.41%)
Nov 11, 2022 78.30 78.30 75.92 76.75 12,428,135 -0.20(-0.25%)
Nov 10, 2022 78.78 79.29 74.50 76.94 13,219,126 +0.50(+0.65%)
Nov 09, 2022 77.56 77.84 76.30 76.44 4,294,122 -1.11(-1.44%)
Nov 08, 2022 77.92 78.27 76.94 77.56 5,279,985 -0.02(-0.03%)
Nov 07, 2022 77.29 77.61 76.18 77.58 5,780,168 +0.58(+0.76%)
Nov 04, 2022 77.91 78.76 76.84 76.99 9,295,528 +0.10(+0.13%)
Nov 03, 2022 76.18 77.96 75.57 76.90 5,513,934 +0.02(+0.03%)
Nov 02, 2022 77.65 78.54 76.32 76.88 5,276,511 -0.94(-1.20%)
Nov 01, 2022 78.00 78.97 77.36 77.81 5,575,758 +0.21(+0.28%)
Oct 31, 2022 77.81 78.39 76.91 77.60 10,730,075 -0.51(-0.65%)
Oct 28, 2022 76.59 78.58 76.05 78.10 11,788,903 +2.79(+3.70%)
Oct 27, 2022 71.56 75.76 71.40 75.32 17,271,524 +4.27(+6.00%)
Oct 26, 2022 70.71 72.38 70.71 71.05 5,948,789 +0.48(+0.68%)
Oct 25, 2022 69.09 70.79 68.80 70.57 5,320,698 +1.71(+2.49%)
Oct 24, 2022 68.48 69.43 67.71 68.86 5,602,163 +0.37(+0.54%)
Oct 21, 2022 66.48 68.52 66.01 68.49 6,798,352 +2.26(+3.41%)
Oct 20, 2022 66.87 68.16 66.06 66.23 7,969,166 -0.69(-1.03%)
Oct 19, 2022 66.43 67.81 66.42 66.92 6,075,996 +0.10(+0.15%)
Oct 18, 2022 67.83 69.09 66.49 66.82 12,045,510 +1.15(+1.75%)
Oct 17, 2022 68.73 68.73 63.68 65.67 20,646,288 -1.51(-2.25%)
Oct 14, 2022 72.39 73.05 66.68 67.18 13,683,444 -4.96(-6.87%)
Oct 13, 2022 68.49 72.64 68.26 72.14 9,745,659 +2.12(+3.03%)
Oct 12, 2022 69.84 70.77 68.90 70.02 8,686,126 +0.18(+0.25%)
Oct 11, 2022 70.98 71.21 69.38 69.84 9,934,692 -1.80(-2.51%)
Oct 10, 2022 72.89 73.35 71.34 71.65 6,357,784 -0.73(-1.01%)
Oct 07, 2022 73.53 73.91 71.67 72.38 8,278,504 -1.64(-2.21%)
Oct 06, 2022 73.77 75.03 73.53 74.01 6,444,601 +0.06(+0.08%)
Oct 05, 2022 73.50 74.79 73.34 73.95 6,554,857 -0.28(-0.38%)
Oct 04, 2022 72.74 74.60 72.64 74.24 8,718,616 +2.93(+4.11%)
Oct 03, 2022 71.05 71.57 70.14 71.30 8,361,611 +1.31(+1.86%)
Sep 30, 2022 70.55 71.72 69.48 70.00 7,837,172 -0.75(-1.06%)
Sep 29, 2022 70.51 71.35 69.71 70.75 7,245,674 -0.59(-0.83%)
Sep 28, 2022 69.74 71.85 69.63 71.34 8,494,524 +1.58(+2.26%)
Sep 27, 2022 69.90 70.76 68.81 69.77 6,732,854 +0.72(+1.04%)
Sep 26, 2022 68.63 70.11 68.44 69.04 10,746,975 +0.00(+0.00%)
Sep 23, 2022 69.30 69.47 67.99 69.04 8,202,108 -1.14(-1.62%)
Sep 22, 2022 71.66 72.24 69.74 70.18 8,350,188 -0.83(-1.17%)
Sep 21, 2022 72.42 73.38 70.95 71.01 8,303,331 -0.43(-0.60%)
Sep 20, 2022 71.18 72.58 71.00 71.44 7,641,353 -0.35(-0.49%)
Sep 19, 2022 69.42 71.96 69.27 71.79 7,812,269 +1.79(+2.56%)
Sep 16, 2022 70.09 70.32 68.85 70.00 12,935,848 -0.69(-0.98%)
Sep 15, 2022 69.72 71.57 69.71 70.69 5,041,397 -0.17(-0.23%)
Sep 14, 2022 71.24 71.49 70.17 70.86 5,410,998 -0.19(-0.27%)
Sep 13, 2022 71.24 71.94 70.63 71.05 5,456,035 -1.92(-2.63%)
Sep 12, 2022 72.74 73.07 72.03 72.97 4,632,230 +0.37(+0.51%)
Sep 09, 2022 71.88 72.91 71.76 72.60 6,644,674 +1.34(+1.89%)
Sep 08, 2022 69.82 71.40 69.40 71.26 5,445,701 +1.33(+1.91%)
Sep 07, 2022 68.12 70.29 68.06 69.92 5,347,212 +1.29(+1.87%)
Sep 06, 2022 69.18 69.48 67.61 68.64 5,034,615 +0.13(+0.18%)
Sep 02, 2022 70.17 70.17 68.17 68.51 6,353,723 -1.34(-1.92%)
Sep 01, 2022 69.15 69.98 67.59 69.85 6,108,331 +0.75(+1.09%)
Aug 31, 2022 70.94 70.94 69.09 69.10 7,720,171 -1.51(-2.14%)
Aug 30, 2022 70.59 71.00 69.07 70.61 7,137,854 +0.55(+0.78%)
Aug 29, 2022 69.66 70.99 69.21 70.07 5,507,003 +0.05(+0.07%)
Aug 26, 2022 72.51 72.67 69.97 70.02 5,513,336 -2.06(-2.85%)
Aug 25, 2022 71.76 72.37 71.35 72.07 4,412,425 +0.66(+0.93%)
Aug 24, 2022 71.04 71.84 70.83 71.41 3,811,419 +0.52(+0.73%)
Aug 23, 2022 70.39 71.23 70.32 70.90 4,006,991 +0.23(+0.33%)
Aug 22, 2022 70.61 71.05 69.98 70.66 4,101,525 -1.28(-1.77%)
Aug 19, 2022 73.15 73.28 71.54 71.94 5,270,944 -1.84(-2.50%)
Aug 18, 2022 73.39 74.19 73.06 73.78 3,891,680 +0.28(+0.38%)
Aug 17, 2022 73.88 74.71 73.04 73.50 9,327,051 -1.68(-2.23%)
Aug 16, 2022 73.40 75.39 73.31 75.17 11,529,683 +1.29(+1.74%)
Aug 15, 2022 72.25 74.56 72.01 73.89 12,804,555 +0.84(+1.15%)
Aug 12, 2022 71.10 73.24 70.02 73.05 15,410,939 +2.37(+3.35%)
Aug 11, 2022 69.01 70.88 68.93 70.68 16,813,432 +2.78(+4.09%)
Aug 10, 2022 67.96 68.25 66.93 67.91 7,419,835 +0.87(+1.30%)
Aug 09, 2022 66.81 67.12 66.40 67.03 4,058,220 +0.57(+0.86%)
Aug 08, 2022 67.35 67.58 66.08 66.46 4,535,828 -0.84(-1.24%)
Aug 05, 2022 66.31 68.26 66.19 67.29 5,016,889 +0.30(+0.45%)
Aug 04, 2022 67.10 67.40 66.51 66.99 6,230,096 +0.02(+0.03%)
Aug 03, 2022 66.58 67.58 66.47 66.97 7,013,024 +1.39(+2.12%)
Aug 02, 2022 63.80 66.02 63.68 65.58 13,605,770 -1.14(-1.70%)
Aug 01, 2022 65.96 67.09 65.34 66.72 6,115,129 -0.32(-0.48%)
Jul 29, 2022 65.73 68.23 65.65 67.04 10,323,318 +1.31(+1.99%)
Jul 28, 2022 62.24 65.76 60.99 65.73 16,884,372 +5.04(+8.30%)
Jul 27, 2022 59.57 61.02 59.37 60.69 5,428,959 +1.30(+2.19%)
Jul 26, 2022 61.58 61.58 59.16 59.39 5,759,889 -2.42(-3.91%)
Jul 25, 2022 61.65 62.07 61.18 61.81 6,921,726 +0.65(+1.06%)
Jul 22, 2022 61.53 62.03 60.80 61.16 6,997,696 -0.14(-0.22%)
Jul 21, 2022 61.17 61.31 60.16 61.29 7,108,204 +0.29(+0.48%)
Jul 20, 2022 61.34 61.70 60.58 61.00 6,967,530 -0.36(-0.59%)
Jul 19, 2022 60.15 61.52 59.89 61.36 7,006,567 +1.90(+3.20%)
Jul 18, 2022 61.84 61.84 59.06 59.46 9,618,574 -0.91(-1.51%)
Jul 15, 2022 59.57 60.71 59.17 60.37 7,436,120 +1.56(+2.66%)
Jul 14, 2022 58.54 59.39 57.86 58.81 5,851,350 -0.95(-1.59%)
Jul 13, 2022 59.59 60.20 58.95 59.76 4,501,362 -0.68(-1.12%)
Jul 12, 2022 60.62 62.00 60.24 60.44 6,471,305 -0.67(-1.10%)
Jul 11, 2022 61.72 61.78 60.88 61.11 5,149,019 -1.38(-2.21%)
Jul 08, 2022 62.25 62.68 61.34 62.49 4,697,534 +0.12(+0.19%)
Jul 07, 2022 62.06 62.59 61.80 62.37 4,854,732 +0.78(+1.26%)
Jul 06, 2022 61.16 62.23 60.91 61.59 6,453,785 +0.05(+0.08%)
Jul 05, 2022 60.85 61.56 59.60 61.55 4,611,099 -0.51(-0.83%)
Jul 01, 2022 61.35 62.11 60.62 62.06 4,805,716 +0.72(+1.17%)
Jun 30, 2022 60.70 61.67 59.22 61.34 7,776,331 -0.43(-0.69%)
Jun 29, 2022 62.28 62.58 61.30 61.77 5,797,510 -0.53(-0.86%)
Jun 28, 2022 63.24 63.71 62.10 62.30 7,578,922 +0.02(+0.03%)
Jun 27, 2022 63.50 63.50 61.66 62.28 6,726,616 -0.27(-0.43%)
Jun 24, 2022 61.00 62.80 60.88 62.56 16,603,001 +2.33(+3.87%)
Jun 23, 2022 60.77 60.99 59.02 60.23 6,403,122 -0.40(-0.66%)
Jun 22, 2022 59.60 61.03 59.44 60.62 6,835,412 +0.06(+0.10%)
Jun 21, 2022 60.48 61.76 60.26 60.57 10,681,394 +2.32(+3.98%)
Jun 17, 2022 59.69 59.83 58.18 58.24 17,451,682 -0.84(-1.43%)
Jun 16, 2022 58.53 59.23 58.06 59.09 9,316,971 -0.63(-1.06%)
Jun 15, 2022 60.08 61.09 59.47 59.72 11,612,209 +0.39(+0.65%)
Jun 14, 2022 59.17 60.23 58.36 59.33 12,154,487 +0.84(+1.44%)
Jun 13, 2022 58.46 59.83 57.62 58.49 12,728,888 -1.92(-3.18%)
Jun 10, 2022 61.37 61.37 59.88 60.41 8,606,421 -1.97(-3.16%)
Jun 09, 2022 63.74 64.04 62.34 62.38 7,929,064 -1.44(-2.25%)
Jun 08, 2022 64.57 64.87 63.46 63.82 10,360,468 -1.71(-2.61%)
Jun 07, 2022 65.19 65.68 64.58 65.53 15,129,080 -0.55(-0.84%)
Jun 06, 2022 69.02 69.35 65.91 66.08 8,947,217 -1.95(-2.87%)
Jun 03, 2022 68.44 69.25 67.91 68.03 3,668,747 -1.55(-2.23%)
Jun 02, 2022 67.96 69.64 67.25 69.58 5,541,943 +2.04(+3.02%)
Jun 01, 2022 68.54 68.54 66.88 67.55 5,296,677 -0.51(-0.76%)
May 31, 2022 68.08 68.92 67.70 68.06 11,868,614 -0.48(-0.69%)
May 27, 2022 67.20 68.58 66.87 68.54 7,624,776 +1.72(+2.57%)
May 26, 2022 64.97 67.42 64.97 66.82 8,081,922 +2.93(+4.59%)
May 25, 2022 62.01 64.81 61.51 63.89 10,901,979 +1.81(+2.91%)
May 24, 2022 63.02 63.10 61.02 62.08 5,931,308 -1.29(-2.04%)
May 23, 2022 62.26 63.41 61.71 63.37 6,924,837 +1.93(+3.14%)
May 20, 2022 61.48 61.78 59.74 61.44 8,026,849 +0.60(+0.99%)
May 19, 2022 60.40 61.80 60.15 60.84 9,454,049 -0.59(-0.96%)
May 18, 2022 62.55 62.58 61.01 61.43 8,103,017 -1.87(-2.96%)
May 17, 2022 63.79 64.35 62.46 63.30 8,336,287 +1.13(+1.81%)
May 16, 2022 62.87 63.40 61.56 62.18 6,232,994 -1.52(-2.39%)
May 13, 2022 63.86 64.25 63.02 63.70 7,002,995 +0.64(+1.02%)
May 12, 2022 62.80 63.87 61.50 63.06 8,551,872 +0.03(+0.05%)
May 11, 2022 62.92 65.34 62.47 63.03 10,597,401 +0.52(+0.84%)
May 10, 2022 62.67 63.66 61.45 62.51 6,882,431 +0.44(+0.70%)
May 09, 2022 64.31 64.36 61.73 62.07 9,521,887 -3.18(-4.88%)
May 06, 2022 67.11 67.32 64.58 65.26 8,387,177 -2.35(-3.48%)
May 05, 2022 68.14 68.29 66.15 67.61 7,269,392 -1.46(-2.12%)
May 04, 2022 67.35 69.30 66.66 69.07 7,068,730 +1.84(+2.74%)
May 03, 2022 65.96 67.77 65.76 67.23 9,828,302 +1.52(+2.31%)
May 02, 2022 65.45 66.52 64.33 65.71 8,690,536 +1.51(+2.35%)
Apr 29, 2022 66.79 67.38 64.03 64.20 8,032,401 -2.70(-4.04%)
Apr 28, 2022 66.91 67.39 65.38 66.90 6,696,081 +0.52(+0.79%)
Apr 27, 2022 66.79 68.08 66.34 66.38 7,219,846 +0.04(+0.06%)
Apr 26, 2022 67.52 68.34 66.31 66.34 8,947,730 -1.71(-2.52%)
Apr 25, 2022 67.38 68.46 66.35 68.05 10,167,902 -0.01(-0.01%)
Apr 22, 2022 70.95 71.16 68.00 68.06 12,341,322 -2.86(-4.03%)
Apr 21, 2022 75.12 75.73 68.51 70.92 18,884,130 -3.08(-4.16%)
Apr 20, 2022 75.07 75.62 73.90 74.00 8,958,555 -0.44(-0.59%)
Apr 19, 2022 72.63 75.19 72.58 74.43 15,869,984 +1.90(+2.62%)
Apr 18, 2022 73.85 74.53 70.56 72.54 24,817,154 -7.56(-9.44%)
Apr 14, 2022 81.31 82.84 79.82 80.10 11,946,207 -1.05(-1.29%)
Apr 13, 2022 77.51 81.35 77.13 81.14 9,899,642 +3.64(+4.70%)
Apr 12, 2022 79.07 80.11 77.03 77.50 7,847,669 -1.46(-1.85%)
Apr 11, 2022 79.00 80.79 78.53 78.96 5,818,584 -0.11(-0.13%)
Apr 08, 2022 78.11 79.64 77.56 79.07 6,836,957 +1.61(+2.07%)
Apr 07, 2022 77.85 78.10 76.08 77.46 8,413,954 -0.81(-1.04%)
Apr 06, 2022 78.60 79.84 78.04 78.28 7,317,210 -0.96(-1.21%)
Apr 05, 2022 79.64 81.69 79.04 79.23 9,209,202 -0.43(-0.53%)
Apr 04, 2022 80.42 81.32 79.46 79.66 10,178,072 -1.20(-1.48%)
Apr 01, 2022 82.63 82.79 80.07 80.86 10,991,487 -0.75(-0.91%)
Mar 31, 2022 85.61 85.95 81.49 81.61 13,216,073 -4.31(-5.01%)
Mar 30, 2022 88.49 88.59 85.55 85.91 7,726,086 -2.38(-2.70%)
Mar 29, 2022 90.08 90.17 88.11 88.29 6,273,822 -0.56(-0.63%)
Mar 28, 2022 88.52 88.90 87.74 88.86 4,365,474 +0.43(+0.48%)
Mar 25, 2022 87.10 88.54 86.37 88.43 7,123,763 +0.42(+0.47%)
Mar 24, 2022 87.70 88.58 87.01 88.01 6,368,373 +1.14(+1.31%)
Mar 23, 2022 88.30 89.08 86.87 86.87 6,363,360 -2.37(-2.66%)
Mar 22, 2022 87.37 90.02 87.37 89.24 8,676,335 +3.09(+3.58%)
Mar 21, 2022 87.16 87.43 85.41 86.16 5,973,573 -0.96(-1.10%)
Mar 18, 2022 87.10 87.86 86.56 87.11 13,434,129 +0.21(+0.24%)
Mar 17, 2022 84.91 86.94 83.98 86.90 6,911,240 +0.81(+0.94%)
Mar 16, 2022 82.23 86.14 81.86 86.09 10,757,836 +5.58(+6.94%)
Mar 15, 2022 81.41 81.67 79.66 80.50 5,997,727 -0.09(-0.11%)
Mar 14, 2022 79.66 82.09 79.21 80.59 9,842,839 +2.92(+3.76%)
Mar 11, 2022 78.69 79.03 77.59 77.67 6,530,492 +0.57(+0.74%)
Mar 10, 2022 75.62 77.27 75.22 77.10 5,197,649 +0.25(+0.33%)
Mar 09, 2022 76.64 77.59 75.65 76.84 6,073,909 +3.58(+4.89%)
Mar 08, 2022 74.68 75.95 72.24 73.26 7,465,716 -0.65(-0.88%)
Mar 07, 2022 75.88 76.74 73.79 73.91 8,212,879 -2.78(-3.62%)
Mar 04, 2022 75.98 77.05 75.17 76.69 6,902,761 -1.43(-1.83%)
Mar 03, 2022 79.37 79.65 77.47 78.12 6,759,288 -1.06(-1.34%)
Mar 02, 2022 76.47 79.89 76.29 79.19 10,792,435 +3.82(+5.07%)
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.