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

Valaris Ltd (NY: VAL )

77.40 +1.85 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 28, 2021 21.80 23.54 21.69 23.47 735,240 +1.68(+7.71%)
May 27, 2021 21.27 22.60 21.12 21.79 1,136,121 +0.43(+2.01%)
May 26, 2021 20.74 21.50 20.74 21.36 1,188,216 +0.70(+3.39%)
May 25, 2021 21.37 21.63 20.56 20.66 2,392,161 -0.71(-3.32%)
May 24, 2021 21.06 21.61 20.94 21.37 1,033,556 +0.43(+2.05%)
May 21, 2021 21.05 21.41 20.94 20.94 602,280 -0.16(-0.76%)
May 20, 2021 21.20 21.61 21.08 21.10 286,740 -0.23(-1.08%)
May 19, 2021 21.35 21.50 21.00 21.33 982,817 -0.24(-1.11%)
May 18, 2021 21.46 22.27 21.44 21.57 848,812 +0.07(+0.33%)
May 17, 2021 21.40 21.65 21.07 21.50 605,252 +0.01(+0.05%)
May 14, 2021 21.60 22.00 21.28 21.49 397,546 -0.16(-0.74%)
May 13, 2021 21.75 21.94 21.48 21.65 253,595 -0.11(-0.51%)
May 12, 2021 21.96 22.27 21.60 21.76 609,187 -0.14(-0.64%)
May 11, 2021 21.77 22.25 21.58 21.90 661,003 -0.10(-0.45%)
May 10, 2021 22.30 22.95 21.98 22.00 1,696,660 -0.05(-0.23%)
May 07, 2021 22.00 22.24 21.41 22.05 1,282,884 +0.05(+0.23%)
May 06, 2021 21.55 22.49 21.55 22.00 1,010,254 -0.10(-0.45%)
May 05, 2021 22.57 23.38 22.02 22.10 1,702,813 +0.10(+0.45%)
May 04, 2021 24.10 24.10 20.25 22.00 1,713,010 -1.70(-7.17%)
May 03, 2021 21.99 26.25 21.99 23.70 736,454 +0.00(+0.00%)
Aug 17, 2020 0.3300 0.3300 0 +0.00(+0.00%)
Aug 14, 2020 0.3800 0.3800 0.3009 0.3300 49,674,800 -0.04(-11.55%)
Aug 13, 2020 0.3812 0.3880 0.3706 0.3731 6,229,009 +0.00(+0.84%)
Aug 12, 2020 0.4000 0.4050 0.3700 0.3700 12,907,838 -0.04(-9.11%)
Aug 11, 2020 0.4460 0.4577 0.4050 0.4071 8,575,848 -0.01(-2.79%)
Aug 10, 2020 0.3997 0.4279 0.3875 0.4188 8,689,700 +0.02(+5.94%)
Aug 07, 2020 0.3830 0.4000 0.3830 0.3953 5,370,500 -0.01(-2.23%)
Aug 06, 2020 0.4300 0.4300 0.3820 0.4043 8,737,419 -0.03(-5.98%)
Aug 05, 2020 0.5100 0.5200 0.4100 0.4300 24,783,424 +0.04(+9.03%)
Aug 04, 2020 0.3850 0.4074 0.3800 0.3944 8,409,087 +0.01(+3.79%)
Aug 03, 2020 0.3800 0.4300 0.3600 0.3800 9,844,884 -0.01(-3.09%)
Jul 31, 2020 0.3700 0.4659 0.3003 0.3921 27,436,800 -0.03(-6.98%)
Jul 30, 2020 0.6000 0.6099 0.3810 0.4215 26,634,006 -0.21(-33.10%)
Jul 29, 2020 0.6200 0.6300 0.5970 0.6300 3,297,500 +0.02(+2.51%)
Jul 28, 2020 0.6232 0.6250 0.6000 0.6146 4,536,630 -0.02(-2.86%)
Jul 27, 2020 0.6573 0.6600 0.6300 0.6327 3,466,650 -0.02(-2.95%)
Jul 24, 2020 0.6600 0.6997 0.6300 0.6519 4,325,700 -0.02(-3.42%)
Jul 23, 2020 0.6600 0.7200 0.6525 0.6750 7,302,584 -0.00(-0.34%)
Jul 22, 2020 0.6899 0.7200 0.6520 0.6773 10,585,432 -0.01(-1.12%)
Jul 21, 2020 0.6266 0.7490 0.6102 0.6850 15,273,480 +0.09(+14.40%)
Jul 20, 2020 0.6000 0.6189 0.5927 0.5988 4,386,448 -0.01(-1.76%)
Jul 17, 2020 0.6300 0.6300 0.5930 0.6095 5,064,900 -0.02(-3.27%)
Jul 16, 2020 0.6400 0.6600 0.6100 0.6301 5,108,179 -0.02(-3.73%)
Jul 15, 2020 0.6500 0.6600 0.6130 0.6545 9,991,985 +0.04(+7.30%)
Jul 14, 2020 0.5861 0.6200 0.5616 0.6100 5,655,496 +0.03(+5.17%)
Jul 13, 2020 0.6200 0.6500 0.5800 0.5800 7,282,201 -0.02(-3.33%)
Jul 10, 2020 0.5500 0.6135 0.5200 0.6000 10,290,601 +0.04(+7.28%)
Jul 09, 2020 0.6200 0.6200 0.5520 0.5593 6,922,015 -0.04(-6.00%)
Jul 08, 2020 0.6200 0.6200 0.5822 0.5950 6,941,126 -0.03(-5.15%)
Jul 07, 2020 0.6344 0.6400 0.6010 0.6273 4,774,149 -0.02(-2.44%)
Jul 06, 2020 0.6556 0.6780 0.6200 0.6430 6,533,951 +0.01(+1.26%)
Jul 02, 2020 0.6800 0.6900 0.6330 0.6350 7,263,100 -0.03(-4.77%)
Jul 01, 2020 0.6800 0.7489 0.6550 0.6668 12,353,196 +0.01(+2.29%)
Jun 30, 2020 0.6571 0.7000 0.6500 0.6519 9,048,486 -0.05(-6.95%)
Jun 29, 2020 0.6900 0.7299 0.6610 0.7006 7,225,161 +0.00(+0.09%)
Jun 26, 2020 0.6900 0.7490 0.6800 0.7000 11,273,900 -0.07(-8.57%)
Jun 25, 2020 0.6000 0.9300 0.5800 0.7656 53,458,876 +0.13(+21.18%)
Jun 24, 2020 0.6200 0.6799 0.6050 0.6318 15,059,122 -0.05(-7.25%)
Jun 23, 2020 0.7917 0.7917 0.6501 0.6812 22,716,884 -0.11(-13.37%)
Jun 22, 2020 0.8366 0.8400 0.7600 0.7863 17,152,208 -0.10(-11.71%)
Jun 19, 2020 0.9900 0.9990 0.8606 0.8906 24,884,700 -0.03(-3.42%)
Jun 18, 2020 0.9501 0.9900 0.9100 0.9221 15,837,909 -0.05(-4.94%)
Jun 17, 2020 1.030 1.030 0.9300 0.9700 17,687,264 -0.07(-6.73%)
Jun 16, 2020 1.180 1.200 1.030 1.040 25,040,164 +0.03(+2.97%)
Jun 15, 2020 0.9800 1.120 0.9500 1.010 26,895,034 -0.06(-5.61%)
Jun 12, 2020 1.240 1.250 1.000 1.070 35,226,000 +0.14(+15.05%)
Jun 11, 2020 0.9300 1.230 0.8600 0.9300 47,026,368 -0.23(-19.83%)
Jun 10, 2020 1.360 1.470 0.9300 1.160 74,249,616 -0.20(-14.71%)
Jun 09, 2020 1.760 1.840 1.300 1.360 64,531,456 -0.83(-37.90%)
Jun 08, 2020 1.440 2.300 1.400 2.190 206,395,744 +1.26(+135.48%)
Jun 05, 2020 0.4201 0.9810 0.3885 0.9300 137,483,200 +0.58(+162.12%)
Jun 04, 2020 0.3545 0.3560 0.3350 0.3548 7,491,182 +0.01(+2.37%)
Jun 03, 2020 0.3272 0.3550 0.3220 0.3466 10,680,438 +0.03(+8.01%)
Jun 02, 2020 0.3249 0.3389 0.3200 0.3209 6,896,296 +0.00(+0.28%)
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.