Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Vail Resorts (NY: MTN )

191.17 +1.80 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2023 230.60 232.01 229.33 231.04 348,070 +1.22(+0.53%)
Jul 28, 2023 229.47 230.88 228.09 229.83 280,811 +2.21(+0.97%)
Jul 27, 2023 233.90 233.90 227.40 227.62 278,533 -4.28(-1.84%)
Jul 26, 2023 232.19 233.02 230.52 231.90 275,461 -0.24(-0.10%)
Jul 25, 2023 230.03 232.17 228.31 232.13 250,490 +0.54(+0.23%)
Jul 24, 2023 235.50 236.60 230.79 231.59 348,356 -4.67(-1.98%)
Jul 21, 2023 235.64 236.72 233.98 236.26 282,614 +1.95(+0.83%)
Jul 20, 2023 236.42 236.42 233.62 234.31 326,887 -2.42(-1.02%)
Jul 19, 2023 239.87 240.24 235.88 236.74 359,850 -3.44(-1.43%)
Jul 18, 2023 238.93 241.88 238.01 240.18 335,451 +0.76(+0.32%)
Jul 17, 2023 238.24 240.80 237.62 239.42 163,917 -0.74(-0.31%)
Jul 14, 2023 243.31 243.31 236.81 240.16 234,927 -3.67(-1.50%)
Jul 13, 2023 240.85 243.86 239.04 243.83 281,168 +4.46(+1.86%)
Jul 12, 2023 243.62 244.74 238.77 239.36 303,667 -1.53(-0.64%)
Jul 11, 2023 239.89 241.72 239.50 240.90 219,653 +0.60(+0.25%)
Jul 10, 2023 239.07 243.42 239.06 240.30 252,389 +1.00(+0.42%)
Jul 07, 2023 239.21 242.11 238.26 239.29 266,645 -0.97(-0.40%)
Jul 06, 2023 238.38 240.48 235.47 240.27 392,514 -1.34(-0.56%)
Jul 05, 2023 242.88 242.88 239.84 241.61 304,557 -2.25(-0.92%)
Jul 03, 2023 244.93 246.12 243.35 243.86 274,564 -3.15(-1.27%)
Jun 30, 2023 245.46 248.02 244.42 247.01 321,459 +2.42(+0.99%)
Jun 29, 2023 242.36 245.89 241.96 244.58 266,761 +1.38(+0.57%)
Jun 28, 2023 245.56 245.56 241.83 243.20 296,439 -2.10(-0.86%)
Jun 27, 2023 242.66 245.77 240.41 245.30 365,858 +4.56(+1.90%)
Jun 26, 2023 236.46 241.72 236.46 240.74 249,604 +3.73(+1.57%)
Jun 23, 2023 239.32 239.32 236.33 237.01 1,194,412 -3.75(-1.56%)
Jun 22, 2023 239.88 241.68 239.07 240.75 351,424 +0.44(+0.18%)
Jun 21, 2023 239.97 241.75 238.49 240.32 394,172 +0.85(+0.35%)
Jun 20, 2023 240.42 241.94 237.27 239.47 623,450 -2.25(-0.93%)
Jun 16, 2023 246.31 246.31 241.29 241.72 502,038 -2.75(-1.13%)
Jun 15, 2023 241.25 244.71 240.24 244.47 271,826 +11.65(+5.00%)
May 08, 2023 231.95 236.30 231.95 232.83 251,035 +1.03(+0.44%)
May 05, 2023 232.84 233.88 228.27 231.79 270,191 +2.87(+1.25%)
May 04, 2023 231.04 232.50 227.17 228.93 259,162 -2.92(-1.26%)
May 03, 2023 238.20 238.33 231.56 231.84 231,096 -6.03(-2.54%)
May 02, 2023 235.79 237.97 232.05 237.88 244,881 +0.90(+0.38%)
May 01, 2023 233.86 238.52 233.86 236.97 415,315 +2.99(+1.28%)
Apr 28, 2023 230.71 234.81 230.71 233.98 296,263 +2.46(+1.06%)
Apr 27, 2023 228.28 231.61 227.79 231.52 256,982 +2.92(+1.28%)
Apr 26, 2023 234.99 237.10 228.09 228.60 298,793 -6.08(-2.59%)
Apr 25, 2023 237.40 238.98 234.49 234.68 292,722 -4.12(-1.72%)
Apr 24, 2023 242.96 244.17 238.25 238.80 331,881 -3.56(-1.47%)
Apr 21, 2023 241.41 245.44 240.03 242.36 277,131 +1.68(+0.70%)
Apr 20, 2023 238.94 241.26 238.09 240.68 240,799 +0.93(+0.39%)
Apr 19, 2023 243.83 245.24 239.40 239.74 337,658 -4.31(-1.77%)
Apr 18, 2023 241.32 247.79 241.09 244.05 560,978 +4.25(+1.77%)
Apr 17, 2023 238.07 241.14 237.69 239.80 276,630 +1.62(+0.68%)
Apr 14, 2023 235.93 238.31 235.42 238.18 338,759 +2.70(+1.15%)
Apr 13, 2023 232.33 236.37 231.08 235.47 444,309 +4.68(+2.03%)
Apr 12, 2023 238.18 238.26 230.35 230.79 371,268 -5.64(-2.39%)
Apr 11, 2023 234.78 237.37 233.10 236.44 516,655 +3.06(+1.31%)
Apr 10, 2023 228.05 235.17 228.05 233.37 500,475 +4.88(+2.14%)
Apr 06, 2023 227.95 228.91 226.44 228.49 528,531 +0.84(+0.37%)
Apr 05, 2023 227.58 227.79 224.75 227.65 522,975 -1.02(-0.45%)
Apr 04, 2023 227.13 228.69 225.56 228.67 446,947 +1.92(+0.84%)
Apr 03, 2023 226.94 227.65 224.72 226.76 700,442 -0.57(-0.25%)
Mar 31, 2023 223.75 227.34 222.93 227.33 497,639 +5.07(+2.28%)
Mar 30, 2023 220.54 222.98 220.17 222.26 964,405 +3.89(+1.78%)
Mar 29, 2023 215.24 218.91 214.41 218.37 640,180 +4.98(+2.33%)
Mar 28, 2023 215.86 216.68 212.52 213.39 475,242 -2.29(-1.06%)
Mar 27, 2023 215.90 217.47 214.22 215.68 547,995 +2.15(+1.01%)
Mar 24, 2023 210.61 214.05 208.52 213.53 381,765 +2.01(+0.95%)
Mar 23, 2023 212.68 216.04 210.03 211.51 608,598 -0.32(-0.15%)
Mar 22, 2023 214.84 216.23 211.63 211.83 457,301 -3.83(-1.78%)
Mar 21, 2023 216.34 218.97 215.10 215.66 535,755 +2.31(+1.08%)
Mar 20, 2023 212.28 215.23 212.06 213.35 404,714 +1.49(+0.70%)
Mar 17, 2023 211.31 213.23 209.72 211.86 1,077,826 -0.71(-0.34%)
Mar 16, 2023 207.12 213.59 206.68 212.57 518,406 +3.84(+1.84%)
Mar 15, 2023 204.30 209.78 203.57 208.74 677,416 +0.32(+0.15%)
Mar 14, 2023 212.63 213.97 207.46 208.42 642,911 +0.05(+0.02%)
Mar 13, 2023 210.18 210.55 205.31 208.37 892,290 -4.73(-2.22%)
Mar 10, 2023 216.04 218.06 207.11 213.10 1,398,488 -7.28(-3.31%)
Mar 09, 2023 225.81 226.80 220.39 220.39 642,190 -5.07(-2.25%)
Mar 08, 2023 225.63 226.20 223.35 225.46 491,488 -0.13(-0.06%)
Mar 07, 2023 228.99 232.02 225.47 225.58 453,997 -3.07(-1.34%)
Mar 06, 2023 230.53 231.16 228.05 228.66 398,787 -1.72(-0.74%)
Mar 03, 2023 230.50 231.42 228.87 230.37 262,023 +1.80(+0.79%)
Mar 02, 2023 224.90 229.98 222.71 228.57 343,505 +1.92(+0.85%)
Mar 01, 2023 225.51 228.60 224.97 226.65 252,545 +1.64(+0.73%)
Feb 28, 2023 227.73 229.40 225.00 225.01 422,793 -3.32(-1.46%)
Feb 27, 2023 231.22 231.22 227.98 228.34 324,891 -0.91(-0.40%)
Feb 24, 2023 228.79 229.36 225.67 229.25 360,954 -1.14(-0.49%)
Feb 23, 2023 232.41 233.94 229.71 230.39 326,945 -1.04(-0.45%)
Feb 22, 2023 227.92 233.85 227.58 231.43 433,087 +3.51(+1.54%)
Feb 21, 2023 232.25 233.29 227.31 227.92 449,507 -6.58(-2.81%)
Feb 17, 2023 238.51 238.51 234.07 234.50 318,219 -4.75(-1.99%)
Feb 16, 2023 241.00 243.97 238.46 239.26 262,065 -4.64(-1.90%)
Feb 15, 2023 245.78 246.47 242.75 243.90 243,670 -2.58(-1.05%)
Feb 14, 2023 245.46 247.51 243.46 246.48 263,959 +0.57(+0.23%)
Feb 13, 2023 242.04 246.53 241.30 245.92 192,432 +4.61(+1.91%)
Feb 10, 2023 241.97 242.96 237.98 241.31 387,026 -2.68(-1.10%)
Feb 09, 2023 248.10 249.24 243.08 243.99 365,921 -1.75(-0.71%)
Feb 08, 2023 247.48 248.18 244.52 245.74 158,457 -2.71(-1.09%)
Feb 07, 2023 244.60 249.29 241.23 248.45 244,049 +2.19(+0.89%)
Feb 06, 2023 246.07 246.95 244.32 246.26 272,823 -2.30(-0.93%)
Feb 03, 2023 248.32 251.00 247.85 248.57 254,431 -2.51(-1.00%)
Feb 02, 2023 255.39 256.59 249.64 251.08 398,521 -1.71(-0.67%)
Feb 01, 2023 252.96 253.91 246.00 252.79 233,260 -0.03(-0.01%)
Jan 31, 2023 249.12 252.82 248.18 252.82 316,929 +4.63(+1.86%)
Jan 30, 2023 245.99 250.16 245.83 248.19 510,974 +0.18(+0.07%)
Jan 27, 2023 247.24 249.80 245.93 248.01 223,350 +0.69(+0.28%)
Jan 26, 2023 244.60 248.18 244.60 247.31 208,308 +3.79(+1.56%)
Jan 25, 2023 241.88 244.39 241.88 243.53 266,695 -1.50(-0.61%)
Jan 24, 2023 244.40 247.33 242.26 245.03 254,329 +0.66(+0.27%)
Jan 23, 2023 242.41 247.47 242.16 244.37 305,012 +2.20(+0.91%)
Jan 20, 2023 237.69 243.08 237.07 242.18 369,845 +5.75(+2.43%)
Jan 19, 2023 235.62 238.51 234.66 236.42 211,163 -1.49(-0.63%)
Jan 18, 2023 243.74 244.80 236.96 237.92 528,203 -5.51(-2.26%)
Jan 17, 2023 241.64 245.23 240.48 243.43 401,185 +0.73(+0.30%)
Jan 13, 2023 235.37 242.88 234.04 242.70 320,600 +4.14(+1.74%)
Jan 12, 2023 242.51 243.42 238.31 238.55 383,319 -3.30(-1.36%)
Jan 11, 2023 241.29 243.50 239.51 241.85 365,531 +0.32(+0.13%)
Jan 10, 2023 241.78 243.09 234.50 241.53 421,966 -1.55(-0.64%)
Jan 09, 2023 239.65 244.45 237.72 243.08 442,759 +3.62(+1.51%)
Jan 06, 2023 235.31 240.90 235.31 239.46 290,873 +5.44(+2.33%)
Jan 05, 2023 235.99 237.43 232.96 234.01 357,354 -3.02(-1.27%)
Jan 04, 2023 233.77 240.52 233.04 237.03 506,851 +5.69(+2.46%)
Jan 03, 2023 233.21 235.47 228.05 231.34 469,396 +1.64(+0.71%)
Dec 30, 2022 226.83 230.94 226.52 229.70 295,292 +0.40(+0.17%)
Dec 29, 2022 224.92 229.59 223.70 229.30 275,212 +5.40(+2.41%)
Dec 28, 2022 228.46 228.88 222.83 223.91 353,358 -5.56(-2.42%)
Dec 27, 2022 232.29 232.29 228.43 229.47 297,641 -2.84(-1.22%)
Dec 23, 2022 230.31 232.95 228.88 232.31 237,200 +1.17(+0.51%)
Dec 22, 2022 229.91 231.74 228.20 231.13 336,029 -0.61(-0.26%)
Dec 21, 2022 234.14 234.73 229.34 231.74 407,523 -0.70(-0.30%)
Dec 20, 2022 234.52 235.37 232.02 232.44 456,024 -2.66(-1.13%)
Dec 19, 2022 239.24 239.24 233.47 235.10 471,240 -5.08(-2.11%)
Dec 16, 2022 242.56 243.81 237.87 240.18 685,001 -5.01(-2.04%)
Dec 15, 2022 247.81 248.43 242.81 245.19 556,241 -5.42(-2.16%)
Dec 14, 2022 253.88 255.52 247.86 250.61 440,095 -4.61(-1.81%)
Dec 13, 2022 255.52 257.66 251.30 255.22 564,720 +5.01(+2.00%)
Dec 12, 2022 246.93 250.93 244.81 250.21 609,452 +2.92(+1.18%)
Dec 09, 2022 244.79 250.58 239.11 247.28 924,926 +7.10(+2.96%)
Dec 08, 2022 238.34 244.16 236.97 240.18 909,433 +4.10(+1.74%)
Dec 07, 2022 235.10 238.54 234.13 236.08 526,296 +0.23(+0.10%)
Dec 06, 2022 238.94 239.60 234.57 235.85 458,864 -3.30(-1.38%)
Dec 05, 2022 242.76 243.92 238.60 239.15 556,041 -6.10(-2.49%)
Dec 02, 2022 245.64 247.00 243.91 245.24 386,686 -2.22(-0.90%)
Dec 01, 2022 248.26 253.12 247.31 247.46 424,343 +1.23(+0.50%)
Nov 30, 2022 245.94 248.26 239.54 246.23 703,856 +1.19(+0.48%)
Nov 29, 2022 247.81 248.97 243.46 245.04 523,232 -2.39(-0.97%)
Nov 28, 2022 251.45 252.76 246.56 247.43 615,212 -6.62(-2.60%)
Nov 25, 2022 245.62 254.43 244.74 254.05 209,371 +9.41(+3.85%)
Nov 23, 2022 248.93 251.79 244.12 244.64 372,028 -4.34(-1.74%)
Nov 22, 2022 238.52 249.02 237.25 248.98 1,510,402 +10.49(+4.40%)
Nov 21, 2022 231.43 239.16 230.48 238.49 1,468,973 +5.82(+2.50%)
Nov 18, 2022 231.27 233.95 228.72 232.67 482,021 +5.33(+2.34%)
Nov 17, 2022 223.15 227.41 221.72 227.35 437,103 -0.49(-0.21%)
Nov 16, 2022 229.20 231.11 226.96 227.83 244,190 -3.52(-1.52%)
Nov 15, 2022 230.59 233.93 228.69 231.35 335,468 +6.15(+2.73%)
Nov 14, 2022 228.65 231.11 224.91 225.21 312,125 -4.69(-2.04%)
Nov 11, 2022 223.25 236.38 222.27 229.90 633,575 +9.75(+4.43%)
Nov 10, 2022 215.11 221.54 213.83 220.15 497,921 +13.66(+6.62%)
Nov 09, 2022 207.52 210.74 205.60 206.49 322,779 -3.26(-1.55%)
Nov 08, 2022 207.53 211.82 205.76 209.75 255,874 +2.94(+1.42%)
Nov 07, 2022 207.15 207.71 201.73 206.80 281,946 +0.72(+0.35%)
Nov 04, 2022 206.72 209.62 202.44 206.08 251,118 +2.82(+1.39%)
Nov 03, 2022 203.24 205.89 199.42 203.26 342,554 -1.59(-0.77%)
Nov 02, 2022 209.80 211.35 204.67 204.85 273,719 -6.19(-2.94%)
Nov 01, 2022 213.17 213.46 208.07 211.04 216,659 +1.54(+0.73%)
Oct 31, 2022 206.32 212.32 203.60 209.51 480,847 +2.32(+1.12%)
Oct 28, 2022 203.52 207.42 202.22 207.18 220,664 +3.39(+1.67%)
Oct 27, 2022 209.47 210.23 203.48 203.79 340,981 -4.11(-1.98%)
Oct 26, 2022 210.34 213.37 207.35 207.90 390,299 -1.58(-0.75%)
Oct 25, 2022 205.26 210.10 205.26 209.48 331,309 +3.81(+1.85%)
Oct 24, 2022 204.72 206.86 200.67 205.66 798,135 +3.01(+1.49%)
Oct 21, 2022 198.29 203.49 197.11 202.65 1,995,236 +4.10(+2.07%)
Oct 20, 2022 201.10 204.38 197.28 198.55 404,020 -3.60(-1.78%)
Oct 19, 2022 201.89 204.28 198.31 202.15 572,759 -3.65(-1.77%)
Oct 18, 2022 210.67 213.87 205.51 205.81 525,098 -1.47(-0.71%)
Oct 17, 2022 215.31 216.77 207.04 207.28 542,605 -4.37(-2.06%)
Oct 14, 2022 215.91 218.28 210.88 211.65 446,135 -3.17(-1.48%)
Oct 13, 2022 207.86 215.85 205.57 214.82 331,874 +3.47(+1.64%)
Oct 12, 2022 206.97 213.17 205.19 211.35 284,097 +4.46(+2.15%)
Oct 11, 2022 207.24 208.22 201.47 206.90 786,780 -0.91(-0.44%)
Oct 10, 2022 211.65 212.20 206.17 207.80 212,538 -2.05(-0.97%)
Oct 07, 2022 208.84 210.41 204.79 209.85 231,837 -1.32(-0.63%)
Oct 06, 2022 213.77 216.06 210.51 211.17 342,539 -2.73(-1.28%)
Oct 05, 2022 213.70 217.56 213.14 213.90 399,247 -1.25(-0.58%)
Oct 04, 2022 206.91 215.40 206.61 215.16 421,999 +12.68(+6.26%)
Oct 03, 2022 206.49 207.19 197.18 202.48 723,340 -1.85(-0.90%)
Sep 30, 2022 203.35 209.26 201.32 204.33 784,638 +1.98(+0.98%)
Sep 29, 2022 202.78 210.35 197.27 202.35 1,642,172 +3.09(+1.55%)
Sep 28, 2022 193.21 200.50 193.11 199.26 823,935 +6.08(+3.15%)
Sep 27, 2022 196.49 198.33 191.32 193.17 398,354 -0.04(-0.02%)
Sep 26, 2022 194.99 199.17 191.72 193.21 682,162 -4.04(-2.05%)
Sep 23, 2022 197.28 198.15 193.08 197.25 581,997 -3.31(-1.65%)
Sep 22, 2022 207.65 207.75 199.97 200.56 718,446 -7.88(-3.78%)
Sep 21, 2022 214.84 215.79 206.47 208.44 538,953 -6.18(-2.88%)
Sep 20, 2022 212.01 216.13 211.17 214.62 360,531 +0.98(+0.46%)
Sep 19, 2022 207.83 214.99 207.83 213.64 369,298 +3.18(+1.51%)
Sep 16, 2022 214.03 214.18 208.18 210.46 658,040 -7.46(-3.42%)
Sep 15, 2022 219.79 224.10 216.09 217.91 358,652 -1.87(-0.85%)
Sep 14, 2022 217.11 221.13 212.96 219.78 450,998 +2.25(+1.03%)
Sep 13, 2022 220.10 221.93 217.07 217.53 478,522 -9.16(-4.04%)
Sep 12, 2022 225.01 226.89 224.48 226.70 348,872 +4.04(+1.81%)
Sep 09, 2022 216.24 222.71 215.97 222.66 309,711 +7.21(+3.35%)
Sep 08, 2022 215.19 216.99 213.15 215.45 258,512 -1.67(-0.77%)
Sep 07, 2022 208.36 217.95 208.36 217.12 359,340 +8.42(+4.04%)
Sep 06, 2022 211.93 211.67 204.77 208.69 344,034 -1.66(-0.79%)
Sep 02, 2022 213.87 214.97 209.52 210.35 230,667 -0.72(-0.34%)
Sep 01, 2022 210.68 211.66 207.83 211.07 304,991 -1.82(-0.85%)
Aug 31, 2022 215.41 217.13 212.66 212.89 333,575 -0.83(-0.39%)
Aug 30, 2022 216.59 217.63 211.75 213.73 368,041 -2.04(-0.94%)
Aug 29, 2022 214.71 217.89 213.54 215.76 206,611 -1.22(-0.56%)
Aug 26, 2022 227.41 227.88 216.81 216.99 200,355 -8.91(-3.94%)
Aug 25, 2022 225.57 228.27 222.95 225.89 207,916 +3.05(+1.37%)
Aug 24, 2022 221.72 223.70 220.41 222.84 316,114 +0.56(+0.25%)
Aug 23, 2022 218.41 224.20 218.41 222.28 217,899 +4.95(+2.28%)
Aug 22, 2022 221.04 222.66 216.69 217.34 229,198 -8.41(-3.73%)
Aug 19, 2022 228.38 228.38 224.74 225.75 228,633 -4.16(-1.81%)
Aug 18, 2022 231.14 231.63 228.60 229.91 219,412 -1.01(-0.44%)
Aug 17, 2022 231.35 232.51 227.47 230.92 221,255 -4.21(-1.79%)
Aug 16, 2022 230.75 235.40 230.74 235.13 214,911 +3.77(+1.63%)
Aug 15, 2022 230.00 232.97 228.84 231.36 261,544 +0.13(+0.06%)
Aug 12, 2022 228.75 232.27 226.94 231.23 290,079 +3.69(+1.62%)
Aug 11, 2022 230.97 233.62 226.52 227.53 204,418 -0.92(-0.40%)
Aug 10, 2022 226.58 232.18 225.75 228.45 246,844 +6.99(+3.16%)
Aug 09, 2022 219.39 221.56 216.84 221.46 378,361 +0.68(+0.31%)
Aug 08, 2022 221.75 225.81 220.76 220.78 198,574 -0.47(-0.21%)
Aug 05, 2022 221.80 225.22 220.14 221.25 295,489 -3.15(-1.40%)
Aug 04, 2022 228.66 228.88 222.84 224.40 513,582 -4.25(-1.86%)
Aug 03, 2022 226.68 231.80 225.92 228.65 325,404 +2.76(+1.22%)
Aug 02, 2022 225.08 227.12 223.41 225.89 216,630 -0.18(-0.08%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.