Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Vulcan Materials (NY: VMC )

248.49 -3.84 (-1.52%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 252.60 253.80 250.32 252.33 728,538 +0.28(+0.11%)
Sep 20, 2024 258.18 258.18 250.74 252.05 1,697,640 -1.62(-0.64%)
Sep 19, 2024 250.00 254.01 246.44 253.67 1,015,183 +9.27(+3.79%)
Sep 18, 2024 245.71 249.58 244.26 244.40 679,623 -0.72(-0.29%)
Sep 17, 2024 243.36 247.00 242.04 245.12 757,554 +2.25(+0.93%)
Sep 16, 2024 238.05 243.33 237.00 242.87 894,658 +5.40(+2.27%)
Sep 13, 2024 236.00 239.63 235.46 237.47 726,324 +1.20(+0.51%)
Sep 12, 2024 233.52 237.33 233.52 236.27 680,084 +3.32(+1.43%)
Sep 11, 2024 231.50 233.37 225.36 232.95 1,552,961 +0.00(+0.00%)
Sep 10, 2024 233.73 233.82 231.03 232.95 1,076,936 +1.12(+0.48%)
Sep 09, 2024 232.90 234.66 230.95 231.83 1,757,148 -0.14(-0.06%)
Sep 06, 2024 234.03 236.03 231.56 231.97 1,161,465 -0.19(-0.08%)
Sep 05, 2024 234.11 235.04 230.72 232.16 727,645 -2.67(-1.14%)
Sep 04, 2024 239.09 240.01 232.69 234.83 1,009,418 -4.19(-1.75%)
Sep 03, 2024 241.65 244.00 237.68 239.02 933,447 -6.19(-2.52%)
Aug 30, 2024 242.29 245.87 241.37 245.21 844,616 +3.93(+1.63%)
Aug 29, 2024 237.52 243.41 236.85 241.28 866,638 +5.51(+2.34%)
Aug 28, 2024 241.81 242.39 235.09 235.77 1,835,050 -4.64(-1.93%)
Aug 27, 2024 249.02 250.00 237.17 240.41 1,007,331 -10.27(-4.10%)
Aug 26, 2024 256.33 257.54 250.23 250.68 447,625 -4.21(-1.65%)
Aug 23, 2024 250.26 257.42 249.66 254.89 1,252,331 +6.91(+2.79%)
Aug 22, 2024 248.75 250.24 246.66 247.98 680,587 +0.14(+0.06%)
Aug 21, 2024 247.23 249.88 246.79 247.84 1,082,989 +2.24(+0.91%)
Aug 20, 2024 244.23 246.79 244.23 245.60 533,967 +1.31(+0.54%)
Aug 19, 2024 244.61 245.62 242.18 244.29 660,428 -0.14(-0.06%)
Aug 16, 2024 247.06 247.06 243.59 244.43 490,890 -2.14(-0.87%)
Aug 15, 2024 245.87 247.09 242.34 246.57 1,028,899 +4.53(+1.87%)
Aug 14, 2024 244.62 245.83 241.61 242.04 878,380 -1.34(-0.55%)
Aug 13, 2024 243.60 245.45 241.33 243.38 707,368 +1.94(+0.80%)
Aug 12, 2024 243.77 244.33 239.46 241.44 870,902 -2.44(-1.00%)
Aug 09, 2024 245.71 248.66 242.90 243.88 889,655 -1.99(-0.81%)
Aug 08, 2024 242.21 250.29 241.86 245.86 1,198,570 +5.10(+2.12%)
Aug 07, 2024 248.02 251.24 240.76 240.76 1,379,450 -4.91(-2.00%)
Aug 06, 2024 245.14 251.23 238.44 245.67 2,299,247 -11.27(-4.39%)
Aug 05, 2024 259.51 261.91 252.45 256.94 1,357,708 -8.89(-3.35%)
Aug 02, 2024 267.85 267.85 259.63 265.83 989,331 -4.78(-1.77%)
Aug 01, 2024 273.42 274.46 269.45 270.62 1,319,509 -3.37(-1.23%)
Jul 31, 2024 271.28 278.26 268.01 273.99 1,461,872 +4.50(+1.67%)
Jul 30, 2024 268.32 272.81 267.13 269.49 1,207,384 +5.46(+2.07%)
Jul 29, 2024 261.71 264.74 260.44 264.03 587,931 +2.81(+1.08%)
Jul 26, 2024 256.74 262.35 255.51 261.21 674,767 +7.93(+3.13%)
Jul 25, 2024 250.97 259.15 250.64 253.29 826,724 +3.25(+1.30%)
Jul 24, 2024 257.93 259.33 249.59 250.03 1,118,587 -9.62(-3.71%)
Jul 23, 2024 259.55 261.59 258.89 259.66 409,324 -0.46(-0.18%)
Jul 22, 2024 257.09 260.99 254.77 260.12 745,323 +4.46(+1.75%)
Jul 19, 2024 257.31 257.70 254.22 255.65 600,895 +0.05(+0.02%)
Jul 18, 2024 254.05 258.97 254.05 255.60 532,700 +0.29(+0.11%)
Jul 17, 2024 260.31 260.39 255.01 255.31 629,803 -7.00(-2.67%)
Jul 16, 2024 254.59 262.83 254.12 262.31 868,422 +8.89(+3.51%)
Jul 15, 2024 255.06 256.17 252.13 253.42 839,883 +1.39(+0.55%)
Jul 12, 2024 255.10 258.35 251.53 252.03 835,289 -2.18(-0.86%)
Jul 11, 2024 247.88 254.81 247.88 254.21 904,038 +6.96(+2.81%)
Jul 10, 2024 242.21 248.13 240.59 247.25 635,900 +5.46(+2.26%)
Jul 09, 2024 241.86 242.46 239.03 241.79 797,953 +0.28(+0.12%)
Jul 08, 2024 244.51 246.08 240.98 241.51 736,427 -2.24(-0.92%)
Jul 05, 2024 242.90 244.53 240.56 243.75 416,364 +0.29(+0.12%)
Jul 03, 2024 244.00 245.07 241.76 243.46 440,083 -1.15(-0.47%)
Jul 02, 2024 241.08 244.62 240.53 244.60 774,883 +1.35(+0.55%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.