Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vail Resorts (NY: MTN )

165.69 -3.15 (-1.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 168.19 169.51 165.52 165.69 394,571 -3.15(-1.87%)
Oct 30, 2024 168.50 170.56 168.50 168.84 314,828 -0.37(-0.22%)
Oct 29, 2024 170.00 170.86 168.65 169.21 449,241 -1.41(-0.83%)
Oct 28, 2024 169.39 171.87 169.21 170.62 339,823 +2.40(+1.43%)
Oct 25, 2024 168.52 169.36 167.91 168.22 251,795 +0.29(+0.17%)
Oct 24, 2024 169.06 170.03 166.94 167.93 357,900 -0.57(-0.34%)
Oct 23, 2024 170.47 171.12 167.70 168.50 475,756 -2.07(-1.21%)
Oct 22, 2024 167.73 171.08 166.92 170.57 434,152 +3.20(+1.91%)
Oct 21, 2024 172.09 173.37 167.26 167.37 714,470 -5.38(-3.11%)
Oct 18, 2024 172.11 173.68 171.17 172.75 432,390 +1.51(+0.88%)
Oct 17, 2024 172.07 173.72 170.68 171.24 282,539 -0.62(-0.36%)
Oct 16, 2024 172.07 172.67 170.53 171.86 439,413 +0.85(+0.50%)
Oct 15, 2024 173.25 176.10 170.18 171.01 585,493 -2.32(-1.34%)
Oct 14, 2024 172.04 173.70 170.81 173.33 430,342 +0.53(+0.31%)
Oct 11, 2024 169.99 173.00 169.99 172.80 506,861 +2.71(+1.59%)
Oct 10, 2024 170.83 172.00 169.10 170.09 408,516 -0.31(-0.18%)
Oct 09, 2024 170.39 172.25 169.23 170.40 425,123 +0.04(+0.02%)
Oct 08, 2024 169.15 171.93 167.55 170.36 571,326 -3.17(-1.83%)
Oct 07, 2024 174.07 174.24 171.55 173.53 663,471 +0.31(+0.18%)
Oct 04, 2024 175.97 176.58 171.49 173.22 478,001 -0.84(-0.48%)
Oct 03, 2024 173.42 174.36 171.81 174.06 412,082 -1.84(-1.05%)
Oct 02, 2024 173.48 177.07 172.49 175.90 645,600 +2.83(+1.64%)
Oct 01, 2024 174.20 177.11 172.86 173.07 995,942 -1.22(-0.70%)
Sep 30, 2024 180.25 180.83 173.12 174.29 898,940 -6.32(-3.50%)
Sep 27, 2024 180.47 182.50 173.44 180.61 1,538,764 -7.34(-3.91%)
Sep 26, 2024 184.60 188.25 183.87 187.95 1,254,532 +5.19(+2.84%)
Sep 25, 2024 189.00 189.31 182.69 182.76 761,991 -5.56(-2.95%)
Sep 24, 2024 188.21 190.92 187.70 188.32 611,000 +1.82(+0.98%)
Sep 23, 2024 185.19 187.81 183.36 186.50 437,685 +1.50(+0.81%)
Sep 20, 2024 188.00 188.00 183.41 185.00 1,365,855 -1.97(-1.05%)
Sep 19, 2024 185.06 187.84 184.37 186.97 579,191 +3.62(+1.97%)
Sep 18, 2024 182.80 184.98 181.34 183.35 411,805 +0.95(+0.52%)
Sep 17, 2024 183.06 186.62 181.39 182.40 425,373 +1.82(+1.01%)
Sep 16, 2024 180.67 182.47 179.45 180.58 333,855 +0.58(+0.32%)
Sep 13, 2024 179.07 180.78 178.01 180.00 366,678 +1.79(+1.00%)
Sep 12, 2024 177.49 178.26 176.42 178.21 277,006 +1.52(+0.86%)
Sep 11, 2024 179.00 179.34 176.21 176.69 435,577 -2.41(-1.35%)
Sep 10, 2024 180.59 181.37 176.59 179.10 385,818 -1.28(-0.71%)
Sep 09, 2024 185.32 185.47 180.35 180.38 729,409 -4.83(-2.61%)
Sep 06, 2024 186.53 187.68 183.96 185.21 343,782 +0.11(+0.06%)
Sep 05, 2024 188.08 188.09 184.00 185.10 223,491 -2.02(-1.08%)
Sep 04, 2024 184.22 188.68 183.67 187.12 492,892 +3.05(+1.66%)
Sep 03, 2024 180.91 185.75 179.91 184.07 407,049 +2.37(+1.30%)
Aug 30, 2024 182.42 183.05 179.56 181.70 318,973 +0.28(+0.15%)
Aug 29, 2024 180.84 184.77 179.67 181.42 386,459 +2.11(+1.18%)
Aug 28, 2024 178.81 179.93 177.99 179.31 243,491 -0.20(-0.11%)
Aug 27, 2024 179.14 180.02 176.45 179.51 281,538 +0.11(+0.06%)
Aug 26, 2024 178.80 180.91 177.75 179.40 338,555 +1.50(+0.84%)
Aug 23, 2024 176.81 180.23 176.58 177.90 277,028 +2.40(+1.37%)
Aug 22, 2024 175.64 177.07 175.00 175.50 246,048 -0.03(-0.02%)
Aug 21, 2024 177.63 177.63 175.01 175.53 444,732 -0.64(-0.36%)
Aug 20, 2024 177.92 178.95 175.05 176.17 267,439 -2.40(-1.34%)
Aug 19, 2024 177.94 179.76 177.75 178.57 223,110 +0.64(+0.36%)
Aug 16, 2024 178.74 179.36 176.91 177.93 270,853 -0.76(-0.43%)
Aug 15, 2024 177.69 179.44 176.21 178.69 397,108 +4.07(+2.33%)
Aug 14, 2024 170.47 174.90 168.99 174.62 353,812 +4.47(+2.63%)
Aug 13, 2024 169.63 170.90 168.38 170.15 205,309 +1.31(+0.78%)
Aug 12, 2024 172.77 172.81 168.08 168.84 263,230 -3.07(-1.79%)
Aug 09, 2024 170.97 172.19 168.11 171.91 275,641 +0.37(+0.22%)
Aug 08, 2024 168.37 172.17 168.37 171.54 354,179 +3.96(+2.36%)
Aug 07, 2024 171.59 172.27 167.58 167.58 433,547 -3.07(-1.80%)
Aug 06, 2024 170.96 172.99 169.20 170.65 359,658 +0.07(+0.04%)
Aug 05, 2024 169.94 172.46 167.67 170.58 461,766 -4.12(-2.36%)
Aug 02, 2024 174.37 174.89 172.02 174.70 303,987 -1.86(-1.05%)
Aug 01, 2024 182.00 183.92 176.04 176.56 288,898 -5.45(-2.99%)
Jul 31, 2024 184.31 184.71 181.89 182.01 274,310 -2.44(-1.32%)
Jul 30, 2024 183.29 185.16 182.22 184.45 326,723 +1.75(+0.96%)
Jul 29, 2024 183.93 185.44 182.54 182.70 319,106 -1.95(-1.06%)
Jul 26, 2024 182.63 185.09 182.06 184.65 393,036 +3.71(+2.05%)
Jul 25, 2024 178.86 184.09 178.47 180.94 377,145 +2.30(+1.29%)
Jul 24, 2024 180.50 182.01 178.54 178.64 568,761 -2.46(-1.36%)
Jul 23, 2024 179.56 182.33 179.20 181.10 411,462 +0.35(+0.19%)
Jul 22, 2024 180.38 182.23 178.84 180.75 471,643 +0.49(+0.27%)
Jul 19, 2024 179.35 181.13 177.39 180.26 342,444 +0.66(+0.37%)
Jul 18, 2024 181.42 184.76 179.60 179.60 568,172 -3.37(-1.84%)
Jul 17, 2024 181.78 185.70 181.78 182.97 457,912 -0.04(-0.02%)
Jul 16, 2024 179.42 183.58 179.42 183.01 450,142 +4.56(+2.56%)
Jul 15, 2024 179.78 182.26 178.38 178.45 345,592 -1.39(-0.77%)
Jul 12, 2024 179.00 180.54 177.00 179.84 486,505 +1.84(+1.03%)
Jul 11, 2024 176.43 178.85 175.04 178.00 598,560 +3.04(+1.74%)
Jul 10, 2024 174.02 174.98 173.44 174.96 297,032 +1.52(+0.88%)
Jul 09, 2024 174.87 175.57 173.31 173.44 332,958 -1.58(-0.90%)
Jul 08, 2024 175.00 176.24 173.94 175.02 339,720 +0.73(+0.42%)
Jul 05, 2024 172.00 174.52 170.25 174.29 560,556 +1.87(+1.08%)
Jul 03, 2024 174.39 175.03 172.01 172.42 190,351 -1.29(-0.74%)
Jul 02, 2024 176.10 176.47 172.19 173.71 375,670 -1.72(-0.98%)
Jul 01, 2024 180.03 181.00 174.66 175.43 429,377 -4.70(-2.61%)
Jun 28, 2024 179.39 181.11 178.65 180.13 1,443,007 +1.13(+0.63%)
Jun 27, 2024 178.23 179.05 176.53 179.00 515,949 +0.12(+0.07%)
Jun 26, 2024 175.80 179.15 175.17 178.88 309,705 +2.12(+1.20%)
Jun 25, 2024 179.51 179.75 176.00 176.76 494,341 -2.61(-1.46%)
Jun 24, 2024 177.96 180.30 177.01 179.37 611,859 +2.00(+1.13%)
Jun 21, 2024 177.96 179.66 176.69 177.37 771,763 -0.32(-0.18%)
Jun 20, 2024 175.27 177.81 174.12 177.68 503,613 +1.95(+1.11%)
Jun 18, 2024 176.29 177.10 173.88 175.74 488,606 -0.38(-0.22%)
Jun 17, 2024 173.70 176.92 172.38 176.12 516,912 +2.32(+1.34%)
Jun 14, 2024 177.73 178.74 172.90 173.80 501,917 -5.38(-3.00%)
Jun 13, 2024 176.25 179.65 176.25 179.18 368,367 +2.38(+1.35%)
Jun 12, 2024 180.37 181.02 175.48 176.80 686,590 -2.19(-1.23%)
Jun 11, 2024 179.10 179.76 175.56 179.00 888,340 +1.04(+0.58%)
Jun 10, 2024 171.95 178.99 170.45 177.96 1,303,147 +6.14(+3.58%)
Jun 07, 2024 173.35 173.35 163.12 171.81 2,937,881 -19.77(-10.32%)
Jun 06, 2024 190.15 192.62 189.57 191.58 626,185 +1.08(+0.57%)
Jun 05, 2024 191.37 191.37 189.27 190.50 449,399 -0.54(-0.28%)
Jun 04, 2024 190.94 193.91 190.08 191.05 475,295 -1.77(-0.92%)
Jun 03, 2024 188.15 193.53 185.63 192.81 725,055 +6.40(+3.43%)
May 31, 2024 183.40 187.66 181.68 186.41 4,217,791 +3.50(+1.91%)
May 30, 2024 183.78 184.57 180.40 182.92 816,914 +0.18(+0.10%)
May 29, 2024 186.41 187.81 181.45 182.74 848,892 -5.50(-2.92%)
May 28, 2024 189.85 192.66 187.41 188.24 460,250 -1.41(-0.75%)
May 24, 2024 188.22 190.60 187.66 189.65 359,873 +2.04(+1.09%)
May 23, 2024 193.30 194.75 186.52 187.61 663,616 -5.57(-2.88%)
May 22, 2024 197.31 197.78 193.06 193.18 882,899 -4.97(-2.51%)
May 21, 2024 199.46 199.46 196.70 198.15 388,989 -2.33(-1.16%)
May 20, 2024 201.30 202.22 200.00 200.48 537,494 -1.38(-0.69%)
May 17, 2024 202.41 202.41 200.21 201.86 340,461 +0.36(+0.18%)
May 16, 2024 199.01 201.97 198.32 201.51 410,897 +2.96(+1.49%)
May 15, 2024 202.21 202.75 197.56 198.54 819,321 -4.57(-2.25%)
May 14, 2024 201.08 203.86 201.06 203.12 487,042 +2.56(+1.28%)
May 13, 2024 197.36 200.94 196.60 200.56 399,803 +4.47(+2.28%)
May 10, 2024 194.82 196.57 194.03 196.09 506,954 +2.12(+1.10%)
May 09, 2024 193.00 194.31 189.90 193.97 656,644 +0.68(+0.35%)
May 08, 2024 193.75 194.36 192.01 193.29 994,168 -1.79(-0.92%)
May 07, 2024 195.50 196.94 194.55 195.08 848,880 -0.41(-0.21%)
May 06, 2024 194.06 196.60 194.06 195.49 444,620 +2.85(+1.48%)
May 03, 2024 193.73 194.51 191.46 192.64 338,968 +1.50(+0.79%)
May 02, 2024 191.74 192.15 188.19 191.13 512,059 +2.30(+1.22%)
May 01, 2024 187.53 192.05 186.13 188.83 497,495 +1.78(+0.95%)
Apr 30, 2024 191.76 192.31 187.03 187.06 523,669 -6.20(-3.21%)
Apr 29, 2024 195.84 198.00 192.74 193.26 525,705 -2.65(-1.35%)
Apr 26, 2024 196.66 200.68 195.76 195.91 353,837 -0.68(-0.35%)
Apr 25, 2024 198.34 199.01 195.84 196.59 560,198 -2.33(-1.17%)
Apr 24, 2024 202.37 203.64 197.76 198.92 738,990 -3.33(-1.65%)
Apr 23, 2024 198.84 204.03 198.84 202.25 471,262 +2.07(+1.04%)
Apr 22, 2024 202.05 202.05 198.06 200.17 744,182 -0.29(-0.14%)
Apr 19, 2024 206.64 209.94 200.26 200.46 1,706,899 -10.55(-5.00%)
Apr 18, 2024 217.12 217.15 210.79 211.01 535,350 -5.82(-2.68%)
Apr 17, 2024 221.45 222.69 216.79 216.83 397,348 -3.99(-1.81%)
Apr 16, 2024 223.91 224.01 220.24 220.82 479,158 -2.92(-1.31%)
Apr 15, 2024 226.59 227.12 223.14 223.74 556,997 -0.45(-0.20%)
Apr 12, 2024 224.50 226.06 222.79 224.19 546,030 -2.56(-1.13%)
Apr 11, 2024 229.41 230.71 226.57 226.75 607,470 -2.33(-1.02%)
Apr 10, 2024 226.93 229.19 225.96 229.09 665,993 -0.33(-0.14%)
Apr 09, 2024 228.06 229.83 226.97 229.41 495,923 +1.39(+0.61%)
Apr 08, 2024 227.05 228.14 226.03 228.02 590,787 +1.84(+0.81%)
Apr 05, 2024 223.93 226.43 223.93 226.18 389,131 +2.25(+1.01%)
Apr 04, 2024 226.68 228.13 222.84 223.93 458,004 -0.89(-0.40%)
Apr 03, 2024 218.30 224.98 217.20 224.82 686,416 +6.29(+2.88%)
Apr 02, 2024 217.02 219.04 216.68 218.53 430,467 -0.86(-0.39%)
Apr 01, 2024 219.46 220.63 217.31 219.38 418,071 -0.72(-0.33%)
Mar 28, 2024 217.51 221.38 216.55 220.11 352,012 +2.62(+1.20%)
Mar 27, 2024 215.08 217.58 214.43 217.49 354,238 +3.63(+1.70%)
Mar 26, 2024 216.80 216.80 212.97 213.85 436,076 -0.05(-0.02%)
Mar 25, 2024 216.39 216.39 212.91 213.90 442,172 -2.67(-1.23%)
Mar 22, 2024 220.13 220.13 216.02 216.57 283,685 -2.28(-1.04%)
Mar 21, 2024 221.69 222.63 217.91 218.85 311,960 -2.56(-1.16%)
Mar 20, 2024 220.24 223.50 219.95 221.41 377,376 +1.48(+0.67%)
Mar 19, 2024 218.85 221.79 218.30 219.94 473,432 +1.67(+0.77%)
Mar 18, 2024 214.96 220.14 214.96 218.26 744,661 +4.41(+2.06%)
Mar 15, 2024 214.49 218.07 213.35 213.85 1,977,126 -2.04(-0.95%)
Mar 14, 2024 214.19 216.90 214.03 215.90 567,125 -0.67(-0.31%)
Mar 13, 2024 222.50 225.47 216.21 216.56 493,856 -4.65(-2.10%)
Mar 12, 2024 210.22 224.34 210.22 221.22 1,027,827 +1.58(+0.72%)
Mar 11, 2024 219.55 223.81 219.25 219.63 692,642 +0.85(+0.39%)
Mar 08, 2024 216.96 220.77 213.30 218.78 737,063 -2.27(-1.03%)
Mar 07, 2024 223.98 224.24 220.51 221.05 471,992 -2.57(-1.15%)
Mar 06, 2024 225.07 230.56 223.00 223.62 1,043,296 +9.44(+4.41%)
Mar 05, 2024 213.36 216.97 210.94 214.19 560,461 +1.11(+0.52%)
Mar 04, 2024 224.35 224.35 211.23 213.08 885,013 -12.34(-5.47%)
Mar 01, 2024 224.88 225.78 222.24 225.42 389,802 +0.23(+0.10%)
Feb 29, 2024 225.53 226.36 224.19 225.19 528,629 +0.29(+0.13%)
Feb 28, 2024 221.78 225.38 221.60 224.89 274,701 +0.95(+0.42%)
Feb 27, 2024 222.89 225.25 222.87 223.94 247,309 +1.52(+0.68%)
Feb 26, 2024 229.01 229.01 221.51 222.43 338,675 -7.32(-3.19%)
Feb 23, 2024 230.91 231.37 227.96 229.75 293,136 -1.83(-0.79%)
Feb 22, 2024 227.53 231.65 226.18 231.58 407,888 +6.44(+2.86%)
Feb 21, 2024 223.46 225.54 222.87 225.14 327,972 +2.07(+0.93%)
Feb 20, 2024 219.69 223.54 219.41 223.06 376,638 +2.60(+1.18%)
Feb 16, 2024 221.04 223.05 220.39 220.46 283,841 -2.53(-1.14%)
Feb 15, 2024 219.56 224.16 219.56 223.00 242,138 +3.78(+1.73%)
Feb 14, 2024 218.93 219.22 215.10 219.21 284,885 +1.58(+0.73%)
Feb 13, 2024 218.39 219.14 215.29 217.63 306,680 -5.09(-2.29%)
Feb 12, 2024 218.97 223.63 218.97 222.72 355,080 +3.65(+1.66%)
Feb 09, 2024 216.25 219.56 215.74 219.07 264,828 +2.25(+1.04%)
Feb 08, 2024 217.93 218.19 214.69 216.83 247,498 +0.50(+0.23%)
Feb 07, 2024 215.10 218.16 214.38 216.33 228,722 -0.19(-0.09%)
Feb 06, 2024 216.00 218.54 215.05 216.52 475,117 +1.29(+0.60%)
Feb 05, 2024 215.74 216.54 213.60 215.23 289,479 -2.20(-1.01%)
Feb 02, 2024 215.36 219.47 211.96 217.43 348,803 +0.32(+0.15%)
Feb 01, 2024 217.48 217.64 212.31 217.11 515,488 +0.05(+0.02%)
Jan 31, 2024 215.92 219.25 214.43 217.06 529,316 +1.03(+0.47%)
Jan 30, 2024 216.77 218.38 215.99 216.03 310,689 -2.52(-1.15%)
Jan 29, 2024 222.68 222.68 215.02 218.56 398,663 -4.45(-2.00%)
Jan 26, 2024 221.95 223.04 220.74 223.00 318,921 +2.10(+0.95%)
Jan 25, 2024 221.75 223.29 220.03 220.90 389,862 +1.39(+0.63%)
Jan 24, 2024 222.59 222.59 218.94 219.51 372,076 -1.17(-0.53%)
Jan 23, 2024 219.81 221.25 219.21 220.69 245,383 +1.49(+0.68%)
Jan 22, 2024 220.12 221.93 217.31 219.20 467,401 +1.01(+0.46%)
Jan 19, 2024 217.63 218.66 214.67 218.19 522,881 +1.06(+0.49%)
Jan 18, 2024 210.35 217.60 210.35 217.14 969,339 +7.79(+3.72%)
Jan 17, 2024 205.00 209.35 205.00 209.35 357,644 +2.22(+1.07%)
Jan 16, 2024 210.23 210.23 206.28 207.13 456,100 -4.58(-2.16%)
Jan 12, 2024 209.97 212.64 208.97 211.70 413,695 +2.44(+1.17%)
Jan 11, 2024 210.22 210.78 207.96 209.26 340,957 -0.74(-0.35%)
Jan 10, 2024 206.72 210.01 205.44 210.00 294,085 +3.28(+1.58%)
Jan 09, 2024 207.28 208.28 205.88 206.72 351,248 -2.32(-1.11%)
Jan 08, 2024 204.37 209.05 203.52 209.04 442,499 +3.58(+1.74%)
Jan 05, 2024 203.68 208.80 203.68 205.46 387,491 +0.35(+0.17%)
Jan 04, 2024 202.75 205.82 201.91 205.11 675,008 +2.82(+1.39%)
Jan 03, 2024 204.48 205.14 200.34 202.30 639,984 -3.96(-1.92%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.