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

Five Below Inc (NQ: FIVE )

144.81 +1.34 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2024 146.20 147.69 146.00 146.34 705,894 -0.88(-0.60%)
Apr 29, 2024 150.09 150.88 146.33 147.22 801,819 -2.86(-1.91%)
Apr 26, 2024 150.25 151.94 149.24 150.08 699,933 -0.77(-0.51%)
Apr 25, 2024 150.30 151.65 148.67 150.85 1,029,307 +2.31(+1.56%)
Apr 24, 2024 147.00 149.20 146.00 148.54 717,957 +0.75(+0.51%)
Apr 23, 2024 145.25 149.97 145.03 147.79 1,242,129 -0.82(-0.55%)
Apr 22, 2024 150.56 151.49 146.93 148.61 1,074,453 -1.68(-1.12%)
Apr 19, 2024 150.96 152.53 149.06 150.29 873,462 -1.71(-1.13%)
Apr 18, 2024 152.95 154.47 151.55 152.00 897,103 -0.10(-0.07%)
Apr 17, 2024 150.87 153.76 150.53 152.10 1,078,356 +2.80(+1.88%)
Apr 16, 2024 153.51 153.61 148.68 149.30 1,426,852 -3.51(-2.30%)
Apr 15, 2024 159.10 159.80 152.20 152.81 1,208,190 -4.67(-2.97%)
Apr 12, 2024 161.19 162.92 157.28 157.48 1,541,373 -5.52(-3.39%)
Apr 11, 2024 161.33 163.32 159.62 163.00 1,103,232 +2.77(+1.73%)
Apr 10, 2024 157.36 161.87 155.79 160.23 1,379,398 +0.65(+0.41%)
Apr 09, 2024 160.39 161.93 158.03 159.58 1,397,902 -0.75(-0.47%)
Apr 08, 2024 162.77 164.05 159.88 160.33 1,412,513 -2.44(-1.50%)
Apr 05, 2024 164.26 165.67 162.65 162.77 1,159,908 -1.22(-0.74%)
Apr 04, 2024 165.66 166.56 163.60 163.99 1,759,708 -0.75(-0.46%)
Apr 03, 2024 170.02 170.34 164.19 164.74 1,566,864 -6.39(-3.73%)
Apr 02, 2024 177.55 177.55 170.94 171.13 1,422,543 -7.75(-4.33%)
Apr 01, 2024 182.57 182.99 177.72 178.88 871,590 -2.50(-1.38%)
Mar 28, 2024 184.72 184.77 181.16 181.38 628,621 -2.48(-1.35%)
Mar 27, 2024 179.61 185.47 178.79 183.86 1,135,594 +5.81(+3.26%)
Mar 26, 2024 175.09 179.64 174.24 178.05 904,184 +4.17(+2.40%)
Mar 25, 2024 171.49 176.50 171.49 173.88 1,639,177 +2.89(+1.69%)
Mar 22, 2024 177.50 177.80 169.94 170.99 1,830,008 -5.80(-3.28%)
Mar 21, 2024 183.00 187.83 175.33 176.79 3,864,742 -32.18(-15.40%)
Mar 20, 2024 207.49 209.79 206.10 208.97 1,274,721 +2.31(+1.12%)
Mar 19, 2024 207.37 207.80 203.24 206.66 833,152 +0.76(+0.37%)
Mar 18, 2024 202.00 207.53 200.76 205.90 1,018,809 +4.33(+2.15%)
Mar 15, 2024 200.21 202.81 198.80 201.57 944,782 +0.02(+0.01%)
Mar 14, 2024 208.06 208.76 198.53 201.55 760,052 -4.95(-2.40%)
Mar 13, 2024 205.52 207.87 203.49 206.50 631,111 -2.84(-1.36%)
Mar 12, 2024 203.31 209.79 203.06 209.34 499,779 +5.76(+2.83%)
Mar 11, 2024 203.53 204.31 200.66 203.58 670,491 -1.24(-0.61%)
Mar 08, 2024 208.62 209.35 204.14 204.82 528,733 -2.14(-1.03%)
Mar 07, 2024 209.00 212.01 205.53 206.96 861,519 -1.22(-0.59%)
Mar 06, 2024 205.99 208.71 204.89 208.18 924,381 +3.26(+1.59%)
Mar 05, 2024 203.40 207.64 202.75 204.92 523,366 +1.59(+0.78%)
Mar 04, 2024 201.81 203.99 201.22 203.33 388,199 +2.52(+1.25%)
Mar 01, 2024 201.85 203.87 200.22 200.81 519,839 +0.13(+0.06%)
Feb 29, 2024 200.39 201.36 197.61 200.68 442,971 +1.34(+0.67%)
Feb 28, 2024 199.45 201.55 198.47 199.34 369,399 -1.44(-0.72%)
Feb 27, 2024 196.78 201.90 196.78 200.78 533,101 +4.78(+2.44%)
Feb 26, 2024 193.02 198.95 192.65 196.00 663,156 +2.53(+1.31%)
Feb 23, 2024 192.79 194.70 192.54 193.47 259,828 +0.81(+0.42%)
Feb 22, 2024 190.65 193.33 188.53 192.66 449,753 +3.00(+1.58%)
Feb 21, 2024 191.85 192.50 188.58 189.66 377,313 -2.19(-1.14%)
Feb 20, 2024 189.64 193.25 188.43 191.85 401,242 +1.84(+0.97%)
Feb 16, 2024 189.12 192.48 187.95 190.01 492,286 +0.45(+0.24%)
Feb 15, 2024 187.77 191.83 187.06 189.56 474,661 +3.73(+2.01%)
Feb 14, 2024 185.00 186.62 182.27 185.83 434,909 +1.70(+0.92%)
Feb 13, 2024 184.09 187.73 181.22 184.13 666,934 -5.23(-2.76%)
Feb 12, 2024 189.63 190.80 188.76 189.36 423,102 +0.41(+0.22%)
Feb 09, 2024 186.72 191.12 185.51 188.95 728,524 +2.85(+1.53%)
Feb 08, 2024 183.52 186.74 183.23 186.10 587,371 +3.39(+1.86%)
Feb 07, 2024 181.79 184.24 180.47 182.71 405,994 +1.31(+0.72%)
Feb 06, 2024 178.10 181.88 177.72 181.40 621,962 +2.71(+1.52%)
Feb 05, 2024 179.23 179.23 177.00 178.69 401,718 -2.42(-1.34%)
Feb 02, 2024 180.36 183.88 176.58 181.11 658,642 -1.43(-0.78%)
Feb 01, 2024 181.34 182.69 177.61 182.54 1,086,687 +3.08(+1.72%)
Jan 31, 2024 182.88 182.88 179.32 179.46 712,455 -3.28(-1.79%)
Jan 30, 2024 184.47 185.81 181.63 182.74 1,320,894 -4.17(-2.23%)
Jan 29, 2024 190.00 190.87 185.18 186.91 857,272 -3.25(-1.71%)
Jan 26, 2024 192.26 193.29 189.23 190.16 588,907 -1.64(-0.86%)
Jan 25, 2024 186.62 191.86 185.60 191.80 728,650 +5.47(+2.94%)
Jan 24, 2024 189.32 189.57 185.51 186.33 552,129 -1.88(-1.00%)
Jan 23, 2024 188.88 189.92 185.17 188.21 779,086 +1.06(+0.57%)
Jan 22, 2024 187.32 187.46 183.43 187.15 667,254 +0.43(+0.23%)
Jan 19, 2024 189.46 189.46 183.61 186.72 902,967 -2.16(-1.14%)
Jan 18, 2024 190.17 190.76 186.65 188.88 550,620 -0.38(-0.20%)
Jan 17, 2024 188.92 189.64 187.51 189.26 545,731 -0.75(-0.39%)
Jan 16, 2024 186.53 190.20 184.34 190.01 804,295 -0.58(-0.30%)
Jan 12, 2024 191.01 192.49 187.87 190.59 454,646 +0.54(+0.28%)
Jan 11, 2024 191.22 191.35 187.62 190.05 528,807 -1.68(-0.88%)
Jan 10, 2024 190.15 193.00 189.54 191.73 567,342 +0.72(+0.38%)
Jan 09, 2024 191.30 192.56 188.85 191.01 702,617 -1.87(-0.97%)
Jan 08, 2024 191.50 196.97 188.15 192.88 1,942,190 -7.96(-3.96%)
Jan 05, 2024 202.68 204.87 199.58 200.84 808,755 -4.12(-2.01%)
Jan 04, 2024 205.35 207.97 203.99 204.96 829,547 +0.27(+0.13%)
Jan 03, 2024 213.16 214.57 204.29 204.69 914,095 -10.82(-5.02%)
Jan 02, 2024 210.86 216.18 210.54 215.51 759,715 +2.35(+1.10%)
Dec 29, 2023 213.82 214.59 211.45 213.16 474,645 -0.68(-0.32%)
Dec 28, 2023 213.01 215.82 212.77 213.84 551,531 +1.14(+0.54%)
Dec 27, 2023 210.36 213.69 210.16 212.70 532,754 +2.34(+1.11%)
Dec 26, 2023 204.58 210.57 203.62 210.36 992,973 +7.66(+3.78%)
Dec 22, 2023 198.04 203.01 198.04 202.70 568,674 +3.60(+1.81%)
Dec 21, 2023 197.00 199.49 195.92 199.10 558,809 +4.07(+2.09%)
Dec 20, 2023 197.24 198.78 194.90 195.03 519,361 -2.94(-1.49%)
Dec 19, 2023 193.27 198.19 192.32 197.97 803,246 +7.37(+3.87%)
Dec 18, 2023 194.45 194.56 189.09 190.60 1,048,806 -3.76(-1.93%)
Dec 15, 2023 201.13 201.16 192.81 194.36 1,772,788 -6.62(-3.29%)
Dec 14, 2023 204.57 206.31 200.75 200.98 858,417 -0.56(-0.28%)
Dec 13, 2023 197.81 202.37 194.56 201.54 643,095 +5.15(+2.62%)
Dec 12, 2023 196.97 198.72 195.50 196.39 578,802 -1.06(-0.54%)
Dec 11, 2023 195.97 199.06 195.79 197.45 400,866 +2.62(+1.34%)
Dec 08, 2023 195.27 197.18 193.52 194.83 432,792 -1.10(-0.56%)
Dec 07, 2023 201.58 203.04 195.45 195.93 793,528 -5.61(-2.78%)
Dec 06, 2023 204.23 205.55 201.44 201.54 510,021 -0.33(-0.16%)
Dec 05, 2023 199.10 203.18 198.65 201.87 546,063 +0.43(+0.21%)
Dec 04, 2023 199.10 203.96 198.44 201.44 800,045 +1.64(+0.82%)
Dec 01, 2023 189.95 200.25 188.84 199.80 1,033,955 +11.34(+6.02%)
Nov 30, 2023 194.14 194.79 183.87 188.46 2,226,772 +0.40(+0.21%)
Nov 29, 2023 190.69 193.78 187.75 188.06 1,922,688 -3.45(-1.80%)
Nov 28, 2023 190.05 193.30 188.70 191.51 1,191,671 +0.51(+0.27%)
Nov 27, 2023 190.85 192.03 189.32 191.00 1,189,629 +0.01(+0.01%)
Nov 24, 2023 190.22 192.81 189.22 190.99 328,791 -0.01(-0.01%)
Nov 22, 2023 188.92 191.95 188.50 191.00 790,088 +4.39(+2.35%)
Nov 21, 2023 186.10 188.75 184.06 186.61 773,525 +1.62(+0.88%)
Nov 20, 2023 180.70 186.11 180.34 184.99 624,897 +3.64(+2.01%)
Nov 17, 2023 181.95 183.41 179.91 181.35 722,143 +1.35(+0.75%)
Nov 16, 2023 182.83 183.00 178.45 180.00 570,285 -4.07(-2.21%)
Nov 15, 2023 183.62 189.50 182.40 184.07 1,109,972 +1.75(+0.96%)
Nov 14, 2023 175.61 183.76 175.61 182.32 793,507 +10.27(+5.97%)
Nov 13, 2023 176.25 176.76 172.01 172.05 741,792 -4.65(-2.63%)
Nov 10, 2023 176.14 176.91 172.63 176.70 466,195 +0.82(+0.47%)
Nov 09, 2023 178.62 179.26 174.81 175.88 478,305 -1.00(-0.57%)
Nov 08, 2023 178.61 179.89 176.30 176.88 387,255 -1.27(-0.71%)
Nov 07, 2023 176.93 179.50 176.51 178.15 602,896 +1.16(+0.66%)
Nov 06, 2023 178.20 179.94 176.12 176.99 710,963 -0.33(-0.19%)
Nov 03, 2023 177.79 179.94 176.89 177.32 885,185 +0.90(+0.51%)
Nov 02, 2023 176.79 178.73 175.91 176.42 714,537 +2.23(+1.28%)
Nov 01, 2023 173.58 174.56 167.69 174.19 946,107 +0.21(+0.12%)
Oct 31, 2023 172.05 175.12 171.24 173.98 683,521 +1.58(+0.92%)
Oct 30, 2023 170.03 173.18 168.52 172.40 1,134,681 +2.64(+1.56%)
Oct 27, 2023 173.60 174.28 168.12 169.76 1,173,477 -3.85(-2.22%)
Oct 26, 2023 176.47 177.11 170.28 173.61 923,988 -3.41(-1.93%)
Oct 25, 2023 176.58 178.95 174.87 177.02 390,500 -0.22(-0.12%)
Oct 24, 2023 177.50 179.28 175.10 177.24 556,645 +1.36(+0.77%)
Oct 23, 2023 176.11 179.83 173.80 175.88 953,414 -0.07(-0.04%)
Oct 20, 2023 176.98 178.53 172.23 175.95 841,280 -1.03(-0.58%)
Oct 19, 2023 175.31 179.28 172.17 176.98 671,651 +1.10(+0.63%)
Oct 18, 2023 175.76 176.52 173.86 175.88 675,355 -0.44(-0.25%)
Oct 17, 2023 171.28 177.09 171.28 176.32 979,571 +5.08(+2.97%)
Oct 16, 2023 165.88 171.80 164.33 171.24 1,089,684 +6.91(+4.20%)
Oct 13, 2023 163.86 165.22 163.03 164.33 675,244 +1.24(+0.76%)
Oct 12, 2023 165.92 165.92 161.25 163.09 741,494 -2.17(-1.31%)
Oct 11, 2023 165.79 167.31 163.54 165.26 831,002 -0.22(-0.13%)
Oct 10, 2023 164.95 170.53 164.47 165.48 1,013,204 +0.40(+0.24%)
Oct 09, 2023 161.77 166.57 159.00 165.08 971,369 +2.67(+1.64%)
Oct 06, 2023 162.33 165.80 160.62 162.41 777,868 -1.27(-0.78%)
Oct 05, 2023 160.59 164.54 160.42 163.68 1,205,632 +3.60(+2.25%)
Oct 04, 2023 156.95 160.47 155.53 160.08 769,100 +4.25(+2.73%)
Oct 03, 2023 156.30 156.60 153.22 155.83 836,804 -1.79(-1.14%)
Oct 02, 2023 161.30 163.85 156.85 157.62 964,695 -3.28(-2.04%)
Sep 29, 2023 159.69 163.39 159.25 160.90 2,066,940 +3.56(+2.26%)
Sep 28, 2023 151.14 157.80 150.72 157.34 1,588,645 +6.26(+4.14%)
Sep 27, 2023 147.09 151.35 147.01 151.08 1,262,731 +5.08(+3.48%)
Sep 26, 2023 146.81 147.29 144.57 146.00 729,237 -2.07(-1.40%)
Sep 25, 2023 146.75 148.18 147.04 148.07 934,567 +0.19(+0.13%)
Sep 22, 2023 150.16 150.79 147.03 147.88 1,016,437 -1.59(-1.06%)
Sep 21, 2023 153.70 153.76 148.81 149.46 982,838 -5.30(-3.42%)
Sep 20, 2023 157.10 157.16 154.34 154.76 543,465 -2.30(-1.46%)
Sep 19, 2023 156.75 157.85 154.40 157.06 646,963 -0.37(-0.24%)
Sep 18, 2023 158.75 159.71 157.18 157.43 1,160,997 -1.57(-0.99%)
Sep 15, 2023 159.71 160.16 158.37 159.00 1,393,738 -1.80(-1.12%)
Sep 14, 2023 162.60 163.51 158.62 160.80 1,313,531 -1.90(-1.17%)
Sep 13, 2023 162.16 163.78 160.26 162.70 1,664,737 +3.59(+2.26%)
Sep 12, 2023 160.19 161.41 157.06 159.11 751,995 -0.99(-0.62%)
Sep 11, 2023 162.28 163.02 159.36 160.10 947,882 -1.40(-0.87%)
Sep 08, 2023 159.76 162.91 159.76 161.50 1,202,320 +0.80(+0.50%)
Sep 07, 2023 161.66 162.20 159.67 160.70 1,451,095 -1.77(-1.09%)
Sep 06, 2023 165.01 165.42 162.17 162.47 1,328,889 -3.56(-2.14%)
Sep 05, 2023 168.09 170.61 165.88 166.03 863,999 -3.27(-1.93%)
Sep 01, 2023 173.66 174.13 166.79 169.30 1,188,076 -2.66(-1.55%)
Aug 31, 2023 175.00 181.50 171.42 171.96 2,491,298 -10.99(-6.01%)
Aug 30, 2023 181.47 184.57 181.00 182.95 1,234,990 +0.27(+0.15%)
Aug 29, 2023 178.64 183.38 178.00 182.68 794,304 +3.50(+1.95%)
Aug 28, 2023 177.97 179.75 176.28 179.18 1,018,614 +1.48(+0.83%)
Aug 25, 2023 176.10 179.77 174.02 177.70 1,047,845 +2.60(+1.48%)
Aug 24, 2023 185.50 185.64 173.88 175.10 1,500,442 -11.98(-6.40%)
Aug 23, 2023 187.14 187.77 184.56 187.08 595,335 -0.28(-0.15%)
Aug 22, 2023 190.27 190.27 184.48 187.36 669,542 -5.75(-2.98%)
Aug 21, 2023 194.75 195.25 191.34 193.11 362,029 -1.14(-0.59%)
Aug 18, 2023 187.86 195.65 187.58 194.25 534,869 +5.10(+2.70%)
Aug 17, 2023 195.31 195.37 188.30 189.15 570,928 -5.28(-2.72%)
Aug 16, 2023 198.33 198.33 194.29 194.43 630,662 -1.64(-0.84%)
Aug 15, 2023 195.25 196.32 192.90 196.07 433,009 -0.24(-0.12%)
Aug 14, 2023 193.83 196.75 193.09 196.31 399,554 +3.51(+1.82%)
Aug 11, 2023 194.26 195.15 192.01 192.80 328,725 -2.31(-1.18%)
Aug 10, 2023 196.59 198.05 194.18 195.11 332,601 +0.21(+0.11%)
Aug 09, 2023 192.34 195.53 192.15 194.90 402,609 +2.38(+1.24%)
Aug 08, 2023 194.01 194.99 189.57 192.52 611,149 -3.16(-1.61%)
Aug 07, 2023 198.73 199.54 194.07 195.68 631,207 -2.38(-1.20%)
Aug 04, 2023 199.21 199.92 196.91 198.06 333,759 -0.74(-0.37%)
Aug 03, 2023 200.29 203.07 197.57 198.80 444,865 -1.49(-0.74%)
Aug 02, 2023 205.00 205.62 200.12 200.29 463,677 -6.78(-3.27%)
Aug 01, 2023 208.32 208.38 204.47 207.07 450,122 -1.27(-0.61%)
Jul 31, 2023 208.00 209.12 205.94 208.34 506,930 +0.89(+0.43%)
Jul 28, 2023 202.19 207.55 201.81 207.45 711,464 +7.17(+3.58%)
Jul 27, 2023 200.74 205.59 199.24 200.28 557,929 +0.17(+0.08%)
Jul 26, 2023 196.23 200.51 196.23 200.11 470,316 +5.08(+2.60%)
Jul 25, 2023 195.74 198.10 194.23 195.03 377,236 -1.96(-0.99%)
Jul 24, 2023 199.27 199.29 194.02 196.99 830,678 -3.88(-1.93%)
Jul 21, 2023 200.87 201.72 199.94 200.87 288,386 +1.58(+0.79%)
Jul 20, 2023 204.56 204.56 199.03 199.29 341,253 -4.87(-2.39%)
Jul 19, 2023 201.89 205.58 200.73 204.16 548,431 +3.10(+1.54%)
Jul 18, 2023 200.79 202.22 198.29 201.06 486,028 +0.25(+0.12%)
Jul 17, 2023 197.77 201.75 197.07 200.81 385,079 +1.84(+0.92%)
Jul 14, 2023 198.78 200.72 196.31 198.97 319,674 -0.56(-0.28%)
Jul 13, 2023 201.00 201.50 198.53 199.53 324,744 -0.92(-0.46%)
Jul 12, 2023 199.88 202.78 198.91 200.45 491,884 +2.76(+1.40%)
Jul 11, 2023 194.82 200.29 194.81 197.69 368,337 +3.22(+1.66%)
Jul 10, 2023 194.81 196.91 193.00 194.47 658,388 +0.71(+0.37%)
Jul 07, 2023 192.70 195.90 192.13 193.76 405,068 +2.28(+1.19%)
Jul 06, 2023 191.76 193.94 191.05 191.48 480,598 -3.11(-1.60%)
Jul 05, 2023 195.47 196.11 193.17 194.59 545,948 -0.88(-0.45%)
Jul 03, 2023 196.57 199.05 195.12 195.47 302,910 -1.07(-0.54%)
Jun 30, 2023 197.33 199.17 194.69 196.54 563,243 -0.32(-0.16%)
Jun 29, 2023 200.17 200.17 194.87 196.86 570,065 -1.89(-0.95%)
Jun 28, 2023 201.42 202.43 198.35 198.75 530,830 -2.65(-1.32%)
Jun 27, 2023 196.57 201.92 196.27 201.40 456,977 +4.82(+2.45%)
Jun 26, 2023 198.44 200.32 196.46 196.58 493,344 -1.86(-0.94%)
Jun 23, 2023 195.88 200.97 194.97 198.44 919,550 +1.95(+0.99%)
Jun 22, 2023 195.03 197.71 193.54 196.49 467,664 +1.72(+0.88%)
Jun 21, 2023 193.52 195.36 191.32 194.77 569,017 +1.51(+0.78%)
Jun 20, 2023 189.40 194.51 188.33 193.26 593,397 +2.83(+1.49%)
Jun 16, 2023 196.30 196.30 190.04 190.43 535,000 -4.20(-2.16%)
Jun 15, 2023 191.46 195.46 190.53 194.63 567,586 +3.28(+1.71%)
Jun 14, 2023 191.88 194.45 189.53 191.35 540,679 -0.33(-0.17%)
Jun 13, 2023 187.23 192.67 187.23 191.68 682,568 +5.41(+2.90%)
Jun 12, 2023 185.52 187.87 184.76 186.27 593,709 +1.07(+0.58%)
Jun 09, 2023 188.00 189.31 184.71 185.20 618,055 -3.28(-1.74%)
Jun 08, 2023 188.52 190.66 186.83 188.48 491,379 -0.68(-0.36%)
Jun 07, 2023 194.00 194.63 188.01 189.16 743,142 -2.95(-1.54%)
Jun 06, 2023 184.80 192.75 184.80 192.11 969,727 +7.18(+3.88%)
Jun 05, 2023 180.00 187.91 180.00 184.93 1,161,760 +2.38(+1.30%)
Jun 02, 2023 183.17 185.47 176.44 182.55 2,577,608 +13.20(+7.79%)
Jun 01, 2023 170.88 171.08 165.58 169.35 2,766,505 -3.17(-1.84%)
May 31, 2023 175.27 175.74 170.90 172.52 1,141,494 -3.11(-1.77%)
May 30, 2023 177.26 177.60 172.06 175.63 1,448,101 -1.64(-0.93%)
May 26, 2023 177.84 177.84 173.14 177.27 925,574 -1.98(-1.10%)
May 25, 2023 183.26 183.37 176.95 179.25 1,010,274 -6.63(-3.57%)
May 24, 2023 185.73 187.00 182.80 185.88 665,694 +0.95(+0.51%)
May 23, 2023 184.92 189.58 183.67 184.93 939,689 -1.07(-0.58%)
May 22, 2023 190.21 190.30 185.04 186.00 1,101,243 -4.21(-2.21%)
May 19, 2023 200.60 200.85 188.91 190.21 924,837 -11.51(-5.71%)
May 18, 2023 195.06 202.18 194.87 201.72 575,165 +5.75(+2.93%)
May 17, 2023 193.40 196.77 192.54 195.97 515,662 +3.58(+1.86%)
May 16, 2023 196.97 196.97 192.10 192.39 569,650 -6.55(-3.29%)
May 15, 2023 196.44 199.25 194.87 198.94 486,924 +2.71(+1.38%)
May 12, 2023 192.81 196.91 192.81 196.23 655,850 +3.42(+1.77%)
May 11, 2023 199.55 200.38 192.36 192.81 771,558 -6.58(-3.30%)
May 10, 2023 201.13 204.12 197.03 199.39 403,616 +0.32(+0.16%)
May 09, 2023 195.36 199.47 193.98 199.07 502,800 +2.39(+1.22%)
May 08, 2023 196.40 197.82 194.20 196.68 445,636 +0.88(+0.45%)
May 05, 2023 194.63 199.74 194.63 195.80 589,541 +1.40(+0.72%)
May 04, 2023 196.22 198.60 193.16 194.40 377,990 -1.50(-0.77%)
May 03, 2023 198.70 200.33 195.35 195.90 496,689 -3.55(-1.78%)
May 02, 2023 196.00 200.07 193.69 199.45 817,359 +2.64(+1.34%)
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.