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

MSCI Inc (NY: MSCI )

477.78 +13.29 (+2.86%)
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 (%)
Mar 28, 2024 558.46 563.23 562.66 560.45 338,977 +3.45(+0.62%)
Mar 27, 2024 556.62 558.23 552.88 557.00 312,992 +5.32(+0.96%)
Mar 26, 2024 551.93 556.00 551.06 551.68 377,729 +0.34(+0.06%)
Mar 25, 2024 550.75 552.21 547.53 551.34 297,440 -1.77(-0.32%)
Mar 22, 2024 563.00 563.00 550.79 553.11 364,321 -10.67(-1.89%)
Mar 21, 2024 560.42 568.46 560.02 563.78 493,409 +4.64(+0.83%)
Mar 20, 2024 565.05 565.43 555.82 559.14 529,321 -5.19(-0.92%)
Mar 19, 2024 551.00 564.80 548.82 564.33 341,440 +13.94(+2.53%)
Mar 18, 2024 547.25 555.19 545.54 550.39 358,413 +5.65(+1.04%)
Mar 15, 2024 549.56 552.12 544.08 544.74 520,653 -8.33(-1.51%)
Mar 14, 2024 559.00 559.23 546.85 553.07 295,682 -4.45(-0.80%)
Mar 13, 2024 566.98 566.98 556.73 557.52 340,972 -8.28(-1.46%)
Mar 12, 2024 567.60 578.64 561.39 565.80 366,362 +1.50(+0.27%)
Mar 11, 2024 550.52 564.79 548.39 564.30 413,193 +12.80(+2.32%)
Mar 08, 2024 550.00 555.18 549.15 551.50 279,907 +1.33(+0.24%)
Mar 07, 2024 559.20 559.20 550.00 550.17 382,478 +0.64(+0.12%)
Mar 06, 2024 551.00 554.22 547.20 549.53 487,807 -0.82(-0.15%)
Mar 05, 2024 556.00 557.14 548.52 550.35 257,525 -8.02(-1.44%)
Mar 04, 2024 565.28 565.84 557.80 558.37 365,232 -7.11(-1.26%)
Mar 01, 2024 558.52 567.44 554.77 565.48 260,590 +4.51(+0.80%)
Feb 29, 2024 569.79 570.34 560.84 560.97 432,232 -6.94(-1.22%)
Feb 28, 2024 554.86 568.20 554.31 567.91 429,680 +10.07(+1.81%)
Feb 27, 2024 567.78 567.78 557.62 557.84 413,521 -10.09(-1.78%)
Feb 26, 2024 569.25 574.13 567.62 567.93 398,439 -1.04(-0.18%)
Feb 23, 2024 568.49 571.18 566.07 568.97 410,415 +3.50(+0.62%)
Feb 22, 2024 563.79 569.51 560.12 565.47 482,187 +9.82(+1.77%)
Feb 21, 2024 554.50 559.74 549.57 555.65 501,065 -0.91(-0.16%)
Feb 20, 2024 559.38 560.25 551.18 556.56 903,801 -12.19(-2.14%)
Feb 16, 2024 573.25 578.38 568.07 568.75 327,828 -6.97(-1.21%)
Feb 15, 2024 573.64 578.01 571.32 575.72 386,344 +4.52(+0.79%)
Feb 14, 2024 579.04 579.04 567.01 571.20 444,639 -2.80(-0.49%)
Feb 13, 2024 578.38 580.65 569.20 574.00 404,523 -14.54(-2.47%)
Feb 12, 2024 591.27 595.13 587.77 588.54 486,472 -2.22(-0.38%)
Feb 09, 2024 583.75 592.58 582.87 590.76 337,165 +6.90(+1.18%)
Feb 08, 2024 584.79 586.84 579.63 583.87 525,027 -5.12(-0.87%)
Feb 07, 2024 583.45 589.84 576.74 588.98 476,686 +8.61(+1.48%)
Feb 06, 2024 585.29 585.29 577.72 580.37 470,392 -1.39(-0.24%)
Feb 05, 2024 589.20 590.73 580.80 581.76 717,386 -9.64(-1.63%)
Feb 02, 2024 601.67 602.89 589.02 591.40 578,496 -11.21(-1.86%)
Feb 01, 2024 597.27 602.61 582.78 602.61 788,090 +5.66(+0.95%)
Jan 31, 2024 598.32 610.82 594.96 596.95 820,053 -3.61(-0.60%)
Jan 30, 2024 578.52 615.66 578.52 600.56 1,310,960 +51.15(+9.31%)
Jan 29, 2024 540.87 549.94 540.87 549.41 684,044 +1.65(+0.30%)
Jan 26, 2024 555.53 557.77 542.84 547.76 563,135 -5.46(-0.99%)
Jan 25, 2024 557.12 558.03 547.82 553.22 510,301 -3.68(-0.66%)
Jan 24, 2024 566.20 566.20 556.53 556.90 292,305 -5.33(-0.95%)
Jan 23, 2024 565.05 569.59 561.30 562.23 363,320 -2.41(-0.43%)
Jan 22, 2024 555.27 568.01 554.62 564.64 457,255 +12.25(+2.22%)
Jan 19, 2024 549.86 554.73 543.52 552.38 381,078 +7.45(+1.37%)
Jan 18, 2024 549.81 552.72 537.85 544.93 616,799 +8.28(+1.54%)
Jan 17, 2024 530.51 537.79 523.99 536.66 541,141 -4.30(-0.79%)
Jan 16, 2024 539.56 542.00 534.58 540.96 606,109 -2.98(-0.55%)
Jan 12, 2024 553.75 554.45 540.79 543.94 309,490 -4.81(-0.88%)
Jan 11, 2024 548.24 553.23 544.58 548.74 870,021 +3.61(+0.66%)
Jan 10, 2024 540.12 545.30 536.50 545.13 244,102 +6.89(+1.28%)
Jan 09, 2024 536.33 545.17 536.32 538.24 359,186 -3.39(-0.63%)
Jan 08, 2024 540.41 541.74 534.57 541.63 348,390 +5.09(+0.95%)
Jan 05, 2024 554.65 558.64 534.86 536.55 448,340 -21.61(-3.87%)
Jan 04, 2024 545.81 560.75 545.81 558.16 369,636 +9.82(+1.79%)
Jan 03, 2024 551.37 551.37 543.32 548.33 419,750 -5.91(-1.07%)
Jan 02, 2024 558.48 559.95 549.55 554.25 371,570 -9.82(-1.74%)
Dec 29, 2023 567.85 571.72 562.28 564.07 272,253 -4.94(-0.87%)
Dec 28, 2023 565.35 571.58 565.32 569.01 245,946 +4.97(+0.88%)
Dec 27, 2023 560.00 565.34 560.00 564.04 195,550 +4.34(+0.78%)
Dec 26, 2023 560.71 561.78 556.88 559.70 145,910 -1.01(-0.18%)
Dec 22, 2023 553.20 561.12 553.20 560.71 385,943 +9.23(+1.67%)
Dec 21, 2023 542.91 551.88 539.81 551.48 318,121 +12.80(+2.38%)
Dec 20, 2023 540.21 554.23 538.63 538.67 338,425 -2.34(-0.43%)
Dec 19, 2023 533.51 542.72 533.31 541.01 351,937 +9.64(+1.81%)
Dec 18, 2023 530.33 534.92 523.79 531.37 565,806 +1.28(+0.24%)
Dec 15, 2023 540.00 540.00 527.01 530.10 648,076 -10.50(-1.94%)
Dec 14, 2023 549.71 558.30 537.05 540.60 511,902 -4.25(-0.78%)
Dec 13, 2023 533.22 545.44 527.62 544.84 698,187 +20.29(+3.87%)
Dec 12, 2023 517.51 524.78 511.61 524.55 320,292 +9.38(+1.82%)
Dec 11, 2023 506.29 516.98 506.29 515.17 325,317 +9.90(+1.96%)
Dec 08, 2023 505.62 507.64 498.61 505.26 349,266 -1.75(-0.35%)
Dec 07, 2023 515.55 517.01 505.96 507.02 344,379 -6.65(-1.29%)
Dec 06, 2023 525.45 526.50 513.56 513.67 360,453 -8.30(-1.59%)
Dec 05, 2023 521.65 523.11 515.66 521.97 196,293 -2.05(-0.39%)
Dec 04, 2023 523.28 531.01 520.56 524.02 259,876 -2.20(-0.42%)
Dec 01, 2023 517.68 526.81 515.05 526.23 403,524 +6.83(+1.32%)
Nov 30, 2023 524.95 526.82 515.14 519.39 365,445 -5.70(-1.09%)
Nov 29, 2023 526.67 530.59 523.89 525.10 211,927 +2.72(+0.52%)
Nov 28, 2023 520.93 526.67 520.76 522.38 189,911 -1.51(-0.29%)
Nov 27, 2023 523.00 526.55 521.27 523.88 194,412 -2.99(-0.57%)
Nov 24, 2023 521.41 526.95 520.65 526.87 104,069 +4.37(+0.84%)
Nov 22, 2023 527.70 531.86 522.33 522.51 180,807 -0.92(-0.18%)
Nov 21, 2023 520.54 523.52 517.20 523.42 161,984 +2.67(+0.51%)
Nov 20, 2023 520.40 522.58 517.50 520.75 221,004 +0.79(+0.15%)
Nov 17, 2023 527.48 527.48 517.18 519.96 355,041 -2.84(-0.54%)
Nov 16, 2023 521.81 528.23 519.55 522.81 251,686 +2.51(+0.48%)
Nov 15, 2023 518.65 523.00 517.24 520.29 285,484 +3.69(+0.71%)
Nov 14, 2023 511.02 521.45 510.99 516.60 398,256 +14.22(+2.83%)
Nov 13, 2023 508.57 511.35 499.90 502.38 400,271 -10.44(-2.04%)
Nov 10, 2023 507.72 512.97 499.00 512.82 348,025 +8.02(+1.59%)
Nov 09, 2023 505.78 511.38 502.87 504.81 258,316 +1.24(+0.25%)
Nov 08, 2023 495.55 505.91 495.55 503.57 251,925 +9.03(+1.83%)
Nov 07, 2023 497.03 500.85 493.18 494.54 460,494 +0.74(+0.15%)
Nov 06, 2023 495.66 497.35 490.38 493.80 332,463 -1.19(-0.24%)
Nov 03, 2023 482.22 496.03 482.22 494.99 357,800 +10.68(+2.21%)
Nov 02, 2023 477.52 484.32 473.25 484.31 496,483 +15.09(+3.22%)
Nov 01, 2023 465.75 477.95 456.44 469.23 691,228 +0.30(+0.06%)
Oct 31, 2023 470.37 473.88 463.64 468.93 544,594 -10.38(-2.17%)
Oct 30, 2023 477.11 481.10 471.77 479.31 426,387 +5.77(+1.22%)
Oct 27, 2023 479.27 482.86 471.93 473.54 400,457 -5.33(-1.11%)
Oct 26, 2023 475.69 484.80 475.15 478.87 372,985 +1.91(+0.40%)
Oct 25, 2023 478.80 487.31 474.05 476.96 294,476 -8.37(-1.73%)
Oct 24, 2023 486.63 492.62 480.71 485.34 288,232 +0.46(+0.09%)
Oct 23, 2023 484.47 492.25 479.81 484.88 325,008 -2.14(-0.44%)
Oct 20, 2023 493.20 495.77 483.23 487.02 342,820 -7.49(-1.51%)
Oct 19, 2023 504.41 505.81 493.36 494.50 284,187 -8.67(-1.72%)
Oct 18, 2023 508.15 510.13 501.89 503.18 421,194 -9.76(-1.90%)
Oct 17, 2023 507.98 517.49 507.98 512.93 208,287 +0.34(+0.07%)
Oct 16, 2023 512.91 518.09 510.56 512.59 192,691 +4.87(+0.96%)
Oct 13, 2023 518.70 518.70 503.65 507.72 333,435 -9.48(-1.83%)
Oct 12, 2023 522.74 526.40 514.37 517.20 312,919 -3.06(-0.59%)
Oct 11, 2023 522.66 524.72 515.89 520.26 255,220 +2.38(+0.46%)
Oct 10, 2023 512.17 520.87 507.97 517.88 245,689 +5.38(+1.05%)
Oct 09, 2023 508.95 515.41 506.44 512.50 244,378 +2.02(+0.40%)
Oct 06, 2023 490.64 512.96 487.74 510.49 418,956 +15.13(+3.05%)
Oct 05, 2023 498.26 500.11 492.53 495.36 369,468 -3.44(-0.69%)
Oct 04, 2023 494.80 499.71 492.79 498.80 354,950 +6.10(+1.24%)
Oct 03, 2023 501.74 506.74 488.95 492.70 343,464 -11.47(-2.27%)
Oct 02, 2023 508.67 510.75 496.89 504.17 308,087 -6.06(-1.19%)
Sep 29, 2023 523.93 526.75 509.42 510.23 289,678 -8.37(-1.61%)
Sep 28, 2023 511.13 520.13 510.16 518.60 341,832 +9.51(+1.87%)
Sep 27, 2023 516.57 519.33 500.50 509.09 341,423 -4.30(-0.84%)
Sep 26, 2023 508.75 523.13 508.75 513.39 533,613 -0.64(-0.12%)
Sep 25, 2023 507.04 514.48 510.72 514.03 300,786 +3.72(+0.73%)
Sep 22, 2023 512.69 515.11 507.88 510.31 292,208 -2.25(-0.44%)
Sep 21, 2023 524.41 527.61 511.42 512.55 483,996 -19.51(-3.67%)
Sep 20, 2023 537.54 540.78 531.05 532.07 301,496 -2.99(-0.56%)
Sep 19, 2023 530.27 535.63 526.71 535.06 256,138 +4.93(+0.93%)
Sep 18, 2023 525.31 534.23 522.34 530.13 286,482 +2.99(+0.57%)
Sep 15, 2023 527.59 537.14 526.41 527.13 815,384 -8.56(-1.60%)
Sep 14, 2023 532.91 536.36 525.24 535.70 378,121 +3.42(+0.64%)
Sep 13, 2023 524.30 533.76 520.77 532.27 341,090 +9.23(+1.76%)
Sep 12, 2023 526.23 529.65 519.54 523.04 411,712 -10.13(-1.90%)
Sep 11, 2023 533.04 535.10 528.54 533.18 210,021 +2.36(+0.44%)
Sep 08, 2023 545.41 545.51 528.90 530.82 265,375 -12.63(-2.32%)
Sep 07, 2023 535.20 544.36 526.10 543.45 319,954 +4.62(+0.86%)
Sep 06, 2023 538.65 545.45 537.43 538.83 398,577 +0.68(+0.13%)
Sep 05, 2023 535.20 540.17 529.36 538.15 446,153 -0.23(-0.04%)
Sep 01, 2023 544.83 544.83 535.70 538.38 215,213 -2.22(-0.41%)
Aug 31, 2023 542.15 542.57 537.89 540.60 352,106 -0.51(-0.09%)
Aug 30, 2023 534.82 544.09 534.82 541.10 226,203 +5.49(+1.02%)
Aug 29, 2023 528.96 535.79 526.53 535.62 266,235 +6.42(+1.21%)
Aug 28, 2023 529.79 531.74 526.45 529.19 191,730 +0.99(+0.19%)
Aug 25, 2023 532.19 534.70 525.21 528.20 190,065 -1.30(-0.25%)
Aug 24, 2023 533.60 535.57 527.70 529.50 244,871 -3.37(-0.63%)
Aug 23, 2023 527.54 533.04 524.91 532.87 266,209 +7.90(+1.50%)
Aug 22, 2023 524.48 528.89 521.82 524.97 277,336 +3.15(+0.60%)
Aug 21, 2023 515.57 523.81 513.61 521.82 355,914 +4.54(+0.88%)
Aug 18, 2023 512.61 521.33 509.38 517.28 298,976 -0.58(-0.11%)
Aug 17, 2023 526.79 526.79 517.71 517.85 437,979 -8.83(-1.68%)
Aug 16, 2023 529.83 531.67 526.65 526.68 202,869 -4.17(-0.78%)
Aug 15, 2023 539.83 539.83 530.05 530.85 296,256 -13.38(-2.46%)
Aug 14, 2023 547.06 547.84 543.12 544.24 219,049 -1.70(-0.31%)
Aug 11, 2023 540.82 546.43 538.42 545.94 243,914 +2.12(+0.39%)
Aug 10, 2023 545.54 550.20 539.80 543.82 296,224 +2.03(+0.37%)
Aug 09, 2023 543.08 549.02 541.55 541.79 279,104 -1.85(-0.34%)
Aug 08, 2023 543.33 544.62 532.95 543.64 372,435 -3.40(-0.62%)
Aug 07, 2023 541.25 548.20 539.83 547.05 347,346 +9.17(+1.70%)
Aug 04, 2023 540.98 547.17 536.98 537.88 388,775 -1.51(-0.28%)
Aug 03, 2023 538.30 543.69 535.16 539.39 444,731 -1.46(-0.27%)
Aug 02, 2023 536.26 541.11 528.54 540.85 618,590 -0.69(-0.13%)
Aug 01, 2023 541.91 544.58 537.76 541.53 454,557 -2.12(-0.39%)
Jul 31, 2023 544.47 547.99 538.98 543.65 408,201 -2.18(-0.40%)
Jul 28, 2023 555.95 558.95 545.14 545.84 414,760 -3.29(-0.60%)
Jul 27, 2023 550.74 556.91 547.46 549.13 693,356 -3.62(-0.65%)
Jul 26, 2023 545.56 559.79 542.77 552.75 782,386 +8.98(+1.65%)
Jul 25, 2023 504.56 544.48 503.46 543.77 1,154,150 +45.08(+9.04%)
Jul 24, 2023 507.09 509.85 496.69 498.69 714,901 -8.60(-1.70%)
Jul 21, 2023 507.36 510.51 500.94 507.29 554,999 +1.75(+0.35%)
Jul 20, 2023 500.81 508.29 499.96 505.55 494,478 +1.71(+0.34%)
Jul 19, 2023 497.24 506.30 497.24 503.84 642,084 +5.07(+1.02%)
Jul 18, 2023 495.96 499.18 489.78 498.77 446,688 +3.55(+0.72%)
Jul 17, 2023 488.73 495.41 486.75 495.22 536,733 +2.05(+0.42%)
Jul 14, 2023 495.47 496.89 491.21 493.17 441,365 -0.60(-0.12%)
Jul 13, 2023 495.86 499.82 493.39 493.76 467,162 +0.03(+0.01%)
Jul 12, 2023 490.76 495.31 489.26 493.73 505,802 +11.01(+2.28%)
Jul 11, 2023 476.30 485.05 474.43 482.72 490,090 +5.97(+1.25%)
Jul 10, 2023 467.58 477.12 464.76 476.75 803,298 +8.81(+1.88%)
Jul 07, 2023 463.45 471.33 463.14 467.94 430,119 +2.27(+0.49%)
Jul 06, 2023 462.25 466.40 460.01 465.67 630,032 -3.83(-0.82%)
Jul 05, 2023 464.04 470.70 462.22 469.50 504,255 +0.50(+0.11%)
Jul 03, 2023 464.71 469.11 460.75 469.00 257,141 +3.50(+0.75%)
Jun 30, 2023 462.57 469.94 458.70 465.50 727,930 +7.16(+1.56%)
Jun 29, 2023 460.82 466.90 456.70 458.34 724,783 -1.24(-0.27%)
Jun 28, 2023 462.55 462.55 453.25 459.58 663,015 -1.75(-0.38%)
Jun 27, 2023 462.45 465.93 460.45 461.32 459,999 +1.81(+0.39%)
Jun 26, 2023 460.08 462.66 457.81 459.51 408,458 -1.88(-0.41%)
Jun 23, 2023 458.92 468.17 456.30 461.39 745,771 -2.03(-0.44%)
Jun 22, 2023 468.00 468.00 459.98 463.43 351,838 -7.39(-1.57%)
Jun 21, 2023 463.98 474.41 461.44 470.82 442,564 +0.86(+0.18%)
Jun 20, 2023 472.27 474.32 464.67 469.95 563,657 -3.92(-0.83%)
Jun 16, 2023 487.68 488.48 473.55 473.87 633,563 -9.74(-2.01%)
Jun 15, 2023 477.66 485.75 474.94 483.61 461,281 +1.34(+0.28%)
Jun 14, 2023 476.61 484.95 469.44 482.27 739,902 +6.16(+1.29%)
Jun 13, 2023 473.34 478.57 467.85 476.12 1,384,941 +5.76(+1.23%)
Jun 12, 2023 473.61 473.61 466.93 470.35 1,053,251 +0.33(+0.07%)
Jun 09, 2023 478.37 478.37 469.38 470.02 396,833 -6.96(-1.46%)
Jun 08, 2023 470.51 477.83 468.11 476.99 322,118 +8.31(+1.77%)
Jun 07, 2023 475.57 479.92 467.56 468.68 469,109 -4.71(-1.00%)
Jun 06, 2023 474.31 477.28 469.54 473.39 405,002 -3.54(-0.74%)
Jun 05, 2023 473.98 479.66 473.69 476.93 378,347 +2.03(+0.43%)
Jun 02, 2023 468.71 475.76 467.50 474.89 427,025 +11.69(+2.52%)
Jun 01, 2023 467.37 468.19 454.48 463.20 418,112 -3.53(-0.76%)
May 31, 2023 465.18 467.88 461.84 466.73 729,309 -0.87(-0.19%)
May 30, 2023 476.84 482.57 465.81 467.60 421,627 -4.38(-0.93%)
May 26, 2023 466.64 474.71 464.72 471.99 396,417 +9.24(+2.00%)
May 25, 2023 457.06 465.59 456.29 462.74 495,952 +9.25(+2.04%)
May 24, 2023 452.19 457.18 447.90 453.50 540,828 -2.89(-0.63%)
May 23, 2023 463.94 468.00 453.44 456.39 618,643 -12.22(-2.61%)
May 22, 2023 465.51 471.64 465.49 468.61 276,225 +2.56(+0.55%)
May 19, 2023 469.85 471.45 464.09 466.05 348,301 -2.39(-0.51%)
May 18, 2023 457.97 470.53 453.96 468.44 470,234 +10.89(+2.38%)
May 17, 2023 457.92 459.57 454.09 457.55 392,719 +4.25(+0.94%)
May 16, 2023 456.83 458.30 451.48 453.29 474,175 -6.53(-1.42%)
May 15, 2023 464.85 466.05 458.55 459.82 446,145 -6.02(-1.29%)
May 12, 2023 468.43 471.12 459.89 465.84 446,985 -0.76(-0.16%)
May 11, 2023 469.53 471.85 463.38 466.60 341,464 -4.26(-0.90%)
May 10, 2023 473.76 477.65 465.68 470.86 565,818 +3.17(+0.68%)
May 09, 2023 463.66 471.06 463.66 467.69 357,674 -0.01(-0.00%)
May 08, 2023 469.62 473.76 466.39 467.70 466,163 -0.76(-0.16%)
May 05, 2023 462.53 469.12 459.75 468.46 428,379 +11.97(+2.62%)
May 04, 2023 459.11 462.80 456.11 456.50 458,190 -4.17(-0.91%)
May 03, 2023 463.21 471.37 460.09 460.67 498,183 -2.69(-0.58%)
May 02, 2023 474.25 474.98 461.00 463.36 666,511 -14.38(-3.01%)
May 01, 2023 477.54 483.95 474.88 477.74 655,608 +0.57(+0.12%)
Apr 28, 2023 457.56 480.78 457.56 477.17 1,119,890 +17.96(+3.91%)
Apr 27, 2023 461.38 464.03 454.09 459.21 1,224,030 +6.00(+1.32%)
Apr 26, 2023 458.23 462.50 450.02 453.20 1,618,768 -12.79(-2.74%)
Apr 25, 2023 529.92 533.13 465.84 465.99 1,549,550 -72.66(-13.49%)
Apr 24, 2023 539.74 542.39 535.30 538.65 393,267 +0.01(+0.00%)
Apr 21, 2023 541.54 542.13 537.12 538.64 377,730 -1.96(-0.36%)
Apr 20, 2023 534.45 544.62 533.10 540.60 210,532 +1.09(+0.20%)
Apr 19, 2023 536.54 541.21 533.64 539.51 232,685 +1.01(+0.19%)
Apr 18, 2023 536.20 542.40 531.72 538.50 411,055 +6.81(+1.28%)
Apr 17, 2023 531.31 539.00 528.52 531.68 482,239 -2.43(-0.46%)
Apr 14, 2023 535.20 546.99 532.42 534.12 544,375 -2.55(-0.48%)
Apr 13, 2023 528.31 537.20 524.33 536.67 304,866 +11.65(+2.22%)
Apr 12, 2023 529.91 533.12 523.94 525.02 379,981 +1.15(+0.22%)
Apr 11, 2023 524.53 529.51 519.84 523.87 395,951 +1.22(+0.23%)
Apr 10, 2023 522.54 523.26 506.97 522.65 448,892 -5.15(-0.98%)
Apr 06, 2023 528.36 531.51 526.53 527.81 337,191 -4.67(-0.88%)
Apr 05, 2023 540.48 544.96 530.40 532.48 322,172 -11.88(-2.18%)
Apr 04, 2023 554.09 556.89 543.46 544.35 462,023 -6.91(-1.25%)
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.