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

Valero Energy (NY: VLO )

163.78 -2.28 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 30, 2002 0.9978 0.9978 0.9368 0.9501 13,954,207 -0.05(-5.46%)
Sep 27, 2002 1.045 1.045 0.9888 1.005 5,581,265 -0.04(-3.88%)
Sep 26, 2002 1.026 1.046 1.019 1.046 3,867,113 +0.03(+3.08%)
Sep 25, 2002 0.9720 1.019 0.9698 1.014 8,801,306 +0.04(+4.36%)
Sep 24, 2002 1.019 1.026 0.9655 0.9720 9,195,540 -0.05(-5.25%)
Sep 23, 2002 1.043 1.050 1.011 1.026 5,657,883 -0.02(-1.62%)
Sep 20, 2002 1.067 1.067 1.027 1.043 8,902,302 -0.01(-0.95%)
Sep 19, 2002 1.077 1.084 1.053 1.053 4,254,382 -0.04(-3.71%)
Sep 18, 2002 1.079 1.102 1.056 1.093 6,619,785 +0.01(+0.63%)
Sep 17, 2002 1.111 1.114 1.081 1.086 5,061,656 -0.03(-2.98%)
Sep 16, 2002 1.111 1.120 1.095 1.120 5,577,086 +0.01(+1.17%)
Sep 13, 2002 1.113 1.119 1.102 1.107 4,500,952 -0.01(-0.84%)
Sep 12, 2002 1.157 1.157 1.107 1.116 6,674,114 -0.04(-3.51%)
Sep 11, 2002 1.193 1.193 1.154 1.157 2,458,041 -0.01(-1.26%)
Sep 10, 2002 1.137 1.175 1.135 1.172 7,080,886 +0.05(+4.31%)
Sep 09, 2002 1.143 1.148 1.122 1.123 4,567,819 -0.03(-2.19%)
Sep 06, 2002 1.142 1.154 1.129 1.148 4,691,801 +0.02(+1.94%)
Sep 05, 2002 1.118 1.154 1.105 1.126 8,707,275 +0.01(+0.71%)
Sep 04, 2002 1.116 1.125 1.073 1.118 11,782,438 -0.00(-0.10%)
Sep 03, 2002 1.147 1.152 1.113 1.119 7,267,555 -0.05(-3.94%)
Aug 30, 2002 1.168 1.173 1.153 1.165 9,990,973 -0.00(-0.09%)
Aug 29, 2002 1.202 1.202 1.143 1.167 17,609,578 -0.05(-3.99%)
Aug 28, 2002 1.268 1.269 1.208 1.215 8,982,403 -0.07(-5.39%)
Aug 27, 2002 2.551 1.323 1.274 1.284 6,113,411 -0.02(-1.35%)
Aug 26, 2002 1.281 1.303 1.260 1.302 3,305,713 +0.03(+2.05%)
Aug 23, 2002 1.326 1.326 1.275 1.276 4,374,881 -0.05(-3.82%)
Aug 22, 2002 1.265 1.328 1.265 1.326 7,718,904 +0.06(+5.12%)
Aug 21, 2002 1.234 1.278 1.220 1.262 5,547,831 +0.03(+2.27%)
Aug 20, 2002 1.249 1.249 1.217 1.234 5,462,855 -0.02(-1.69%)
Aug 16, 2002 1.250 1.258 1.238 1.255 6,738,891 +0.00(+0.37%)
Aug 15, 2002 1.240 1.256 1.236 1.250 3,824,625 +0.02(+1.57%)
Aug 14, 2002 1.220 1.234 1.214 1.231 7,418,004 +0.04(+2.94%)
Aug 13, 2002 1.206 1.220 1.188 1.196 5,114,592 -0.01(-0.80%)
Aug 12, 2002 1.195 1.215 1.170 1.205 4,003,633 +0.04(+3.87%)
Aug 07, 2002 1.164 1.179 1.131 1.160 5,917,687 +0.01(+1.28%)
Aug 06, 2002 1.115 1.165 1.115 1.146 5,907,936 +0.04(+3.23%)
Aug 05, 2002 1.145 1.169 1.109 1.110 5,448,925 -0.04(-3.71%)
Aug 02, 2002 1.174 1.194 1.136 1.153 7,937,613 -0.02(-1.53%)
Aug 01, 2002 1.214 1.222 1.170 1.170 5,810,422 -0.05(-4.26%)
Jul 31, 2002 1.210 1.242 1.197 1.222 8,415,430 +0.01(+0.47%)
Jul 30, 2002 1.212 1.242 1.179 1.217 7,918,110 -0.00(-0.06%)
Jul 29, 2002 1.193 1.233 1.186 1.217 6,017,290 +0.03(+2.79%)
Jul 26, 2002 1.139 1.193 1.116 1.184 7,947,364 +0.05(+4.00%)
Jul 25, 2002 1.141 1.163 1.099 1.139 8,874,441 -0.00(-0.13%)
Jul 24, 2002 1.080 1.148 1.053 1.140 14,549,737 +0.04(+3.55%)
Jul 23, 2002 1.149 1.163 1.076 1.101 15,360,494 -0.04(-3.37%)
Jul 22, 2002 1.220 1.256 1.140 1.140 12,900,363 -0.09(-7.68%)
Jul 19, 2002 1.242 1.256 1.223 1.234 10,850,486 -0.10(-7.28%)
Jul 17, 2002 1.321 1.348 1.310 1.331 12,740,858 +0.04(+3.31%)
Jul 12, 2002 1.296 1.296 1.260 1.289 16,963,898 -0.01(-0.55%)
Jul 11, 2002 1.248 1.306 1.248 1.296 13,505,644 +0.03(+2.64%)
Jul 10, 2002 1.295 1.299 1.251 1.262 6,084,157 -0.02(-1.54%)
Jul 09, 2002 1.292 1.314 1.280 1.282 3,908,209 -0.01(-0.78%)
Jul 08, 2002 1.323 1.323 1.292 1.292 5,545,742 -0.03(-2.31%)
Jul 05, 2002 1.304 1.331 1.299 1.323 4,391,598 +0.03(+2.13%)
Jul 04, 2002 1.328 1.331 1.274 1.295 10,853,272 +0.00(+0.00%)
Jul 03, 2002 1.328 1.331 1.274 1.295 10,823,322 -0.03(-2.51%)
Jul 02, 2002 1.355 1.355 1.314 1.328 10,531,477 -0.04(-2.61%)
Jul 01, 2002 1.360 1.370 1.346 1.364 7,922,290 +0.02(+1.55%)
Jun 28, 2002 1.314 1.362 1.306 1.343 13,796,792 +0.02(+1.82%)
Jun 27, 2002 1.355 1.357 1.312 1.319 9,016,533 -0.03(-2.49%)
Jun 26, 2002 1.359 1.359 1.335 1.353 6,243,661 -0.02(-1.13%)
Jun 25, 2002 1.359 1.398 1.353 1.368 8,556,129 -0.01(-0.81%)
Jun 21, 2002 1.382 1.398 1.368 1.379 10,782,227 -0.02(-1.46%)
Jun 20, 2002 1.402 1.409 1.384 1.400 8,668,269 -0.00(-0.18%)
Jun 19, 2002 1.416 1.435 1.402 1.402 4,652,099 -0.01(-0.91%)
Jun 18, 2002 1.392 1.432 1.392 1.415 13,413,703 +0.02(+1.70%)
Jun 17, 2002 1.346 1.403 1.346 1.392 8,230,851 +0.05(+3.77%)
Jun 14, 2002 1.331 1.341 1.314 1.341 6,828,047 +0.02(+1.60%)
Jun 12, 2002 1.301 1.320 1.292 1.320 10,625,508 +0.02(+1.63%)
Jun 11, 2002 1.321 1.332 1.289 1.299 13,961,869 -0.02(-1.71%)
Jun 10, 2002 1.324 1.332 1.305 1.321 6,331,424 -0.01(-0.51%)
Jun 07, 2002 1.301 1.335 1.299 1.328 10,243,115 +0.01(+0.98%)
Jun 06, 2002 1.366 1.380 1.313 1.315 13,374,001 -0.05(-3.65%)
Jun 05, 2002 1.367 1.380 1.357 1.365 8,747,673 -0.05(-3.72%)
May 31, 2002 1.411 1.433 1.409 1.418 7,912,538 -0.01(-0.60%)
May 28, 2002 1.455 1.468 1.425 1.426 14,310,829 -0.05(-3.19%)
May 27, 2002 1.497 1.499 1.473 1.473 3,761,938 +0.00(+0.00%)
May 24, 2002 1.497 1.499 1.473 1.473 3,722,933 -0.03(-1.72%)
May 23, 2002 1.507 1.515 1.482 1.499 8,056,719 -0.01(-0.55%)
May 22, 2002 1.479 1.508 1.476 1.507 8,849,366 +0.03(+1.82%)
May 21, 2002 1.451 1.506 1.451 1.481 9,171,858 +0.02(+1.63%)
May 20, 2002 1.436 1.464 1.436 1.457 6,552,919 +0.00(+0.25%)
May 17, 2002 1.475 1.479 1.443 1.453 11,586,018 -0.02(-1.22%)
May 16, 2002 1.507 1.515 1.471 1.471 7,014,716 -0.03(-1.94%)
May 15, 2002 1.522 1.522 1.486 1.500 11,809,603 -0.03(-1.81%)
May 14, 2002 1.540 1.542 1.513 1.528 7,299,595 +0.00(+0.14%)
May 13, 2002 1.511 1.526 1.493 1.526 8,425,182 +0.01(+0.47%)
May 10, 2002 1.504 1.522 1.499 1.519 8,860,511 +0.03(+1.71%)
May 09, 2002 1.445 1.514 1.438 1.493 17,895,850 +0.05(+3.74%)
May 08, 2002 1.449 1.468 1.439 1.439 11,471,788 -0.01(-0.50%)
May 07, 2002 1.487 1.487 1.439 1.446 13,969,531 -0.05(-3.20%)
May 06, 2002 1.538 1.538 1.490 1.494 6,403,862 -0.05(-3.16%)
May 03, 2002 1.502 1.561 1.500 1.543 19,714,480 +0.04(+2.85%)
May 02, 2002 1.511 1.523 1.463 1.500 28,985,244 -0.06(-4.11%)
May 01, 2002 1.546 1.583 1.537 1.565 13,235,392 +0.02(+1.00%)
Apr 30, 2002 1.543 1.576 1.536 1.549 29,876,798 -0.08(-4.72%)
Apr 29, 2002 1.649 1.649 1.615 1.626 6,838,495 -0.02(-1.39%)
Apr 26, 2002 1.663 1.667 1.638 1.649 3,836,466 -0.01(-0.45%)
Apr 25, 2002 1.638 1.671 1.633 1.656 5,258,077 +0.01(+0.65%)
Apr 24, 2002 1.651 1.667 1.633 1.646 10,096,148 -0.03(-1.61%)
Apr 23, 2002 1.673 1.689 1.651 1.673 13,203,352 -0.03(-1.58%)
Apr 22, 2002 1.712 1.719 1.684 1.700 6,020,773 -0.01(-0.73%)
Apr 19, 2002 1.738 1.738 1.702 1.712 9,210,863 -0.03(-1.87%)
Apr 18, 2002 1.716 1.759 1.715 1.745 7,832,438 +0.04(+2.23%)
Apr 17, 2002 1.716 1.737 1.700 1.707 139,305 +0.01(+0.61%)
Apr 16, 2002 1.715 1.715 1.687 1.696 4,681,353 -0.01(-0.57%)
Apr 15, 2002 1.687 1.730 1.682 1.706 130,737,984 +0.04(+2.52%)
Apr 12, 2002 1.718 1.718 1.651 1.664 13,713,209 -0.05(-3.13%)
Apr 11, 2002 1.705 1.730 1.700 1.718 7,785,074 -0.00(-0.19%)
Apr 10, 2002 1.687 1.739 1.685 1.721 8,512,944 +0.03(+1.72%)
Apr 09, 2002 1.691 1.707 1.680 1.692 4,434,782 -0.01(-0.44%)
Apr 08, 2002 1.708 1.732 1.691 1.700 5,096,482 +0.01(+0.64%)
Apr 05, 2002 1.680 1.698 1.652 1.689 7,670,147 +0.01(+0.81%)
Apr 04, 2002 1.687 1.692 1.669 1.675 6,442,171 -0.01(-0.85%)
Apr 03, 2002 1.750 1.750 1.678 1.689 9,557,037 -0.06(-3.47%)
Apr 02, 2002 1.757 1.759 1.744 1.750 6,935,312 -0.01(-0.61%)
Apr 01, 2002 1.776 1.776 1.745 1.761 5,252,504 -0.02(-0.93%)
Mar 29, 2002 1.775 1.794 1.758 1.777 5,963,658 +0.00(+0.00%)
Mar 28, 2002 1.775 1.794 1.758 1.777 5,615,395 +0.00(+0.20%)
Mar 27, 2002 1.761 1.784 1.759 1.774 7,999,604 +0.03(+1.90%)
Mar 26, 2002 1.712 1.751 1.712 1.741 10,131,671 +0.03(+1.70%)
Mar 25, 2002 1.722 1.726 1.694 1.712 13,765,449 -0.01(-0.85%)
Mar 22, 2002 1.735 1.736 1.719 1.726 6,588,442 -0.02(-1.13%)
Mar 21, 2002 1.709 1.750 1.705 1.746 9,075,737 +0.04(+2.21%)
Mar 20, 2002 1.745 1.748 1.708 1.708 9,034,642 -0.04(-2.08%)
Mar 19, 2002 1.712 1.766 1.707 1.745 7,739,103 +0.02(+1.27%)
Mar 18, 2002 1.708 1.723 1.691 1.723 5,308,923 +0.02(+0.99%)
Mar 15, 2002 1.701 1.708 1.680 1.706 8,203,686 -0.00(-0.15%)
Mar 14, 2002 1.732 1.741 1.700 1.708 13,229,123 -0.02(-1.08%)
Mar 13, 2002 1.764 1.780 1.717 1.727 17,492,560 +0.02(+0.99%)
Mar 12, 2002 1.652 1.718 1.635 1.710 13,471,515 +0.06(+3.52%)
Mar 11, 2002 1.621 1.660 1.621 1.652 7,280,092 +0.01(+0.83%)
Mar 08, 2002 1.677 1.683 1.636 1.638 9,703,307 -0.02(-1.23%)
Mar 07, 2002 1.651 1.692 1.646 1.659 14,443,169 +0.04(+2.26%)
Mar 06, 2002 1.563 1.626 1.559 1.622 208,957 +0.06(+4.05%)
Mar 05, 2002 1.540 1.560 1.538 1.559 7,447,259 +0.03(+1.85%)
Mar 04, 2002 1.577 1.588 1.525 1.531 12,502,646 -0.03(-1.68%)
Mar 01, 2002 1.541 1.575 1.540 1.557 15,096,510 +0.02(+1.28%)
Feb 28, 2002 1.579 1.582 1.507 1.537 16,589,166 -0.05(-3.10%)
Feb 27, 2002 1.592 1.599 1.581 1.586 4,142,938 -0.00(-0.16%)
Feb 26, 2002 1.586 1.590 1.579 1.589 3,988,309 +0.00(+0.29%)
Feb 25, 2002 1.579 1.590 1.569 1.584 9,178,823 +0.01(+0.89%)
Feb 22, 2002 1.567 1.578 1.556 1.570 7,316,312 +0.00(+0.00%)
Feb 21, 2002 1.579 1.584 1.565 1.570 11,299,746 -0.01(-0.34%)
Feb 20, 2002 1.579 1.582 1.559 1.576 12,756,182 -0.01(-0.36%)
Feb 19, 2002 1.612 1.613 1.581 1.581 7,091,334 -0.03(-2.09%)
Feb 18, 2002 1.626 1.626 1.609 1.615 7,286,361 +0.00(+0.00%)
Feb 15, 2002 1.626 1.626 1.609 1.615 7,284,271 -0.01(-0.66%)
Feb 14, 2002 1.604 1.628 1.597 1.626 13,378,180 +0.02(+1.34%)
Feb 13, 2002 1.624 1.624 1.594 1.604 13,426,937 -0.02(-1.43%)
Feb 12, 2002 1.640 1.640 1.615 1.628 9,702,611 -0.01(-0.77%)
Feb 11, 2002 1.638 1.641 1.624 1.640 8,471,849 +0.00(+0.11%)
Feb 08, 2002 1.633 1.639 1.628 1.638 6,763,270 +0.00(+0.29%)
Feb 07, 2002 1.630 1.642 1.619 1.634 8,037,216 +0.01(+0.33%)
Feb 06, 2002 1.628 1.635 1.622 1.628 10,790,585 -0.00(-0.02%)
Feb 05, 2002 1.626 1.633 1.615 1.629 14,422,273 -0.00(-0.24%)
Feb 04, 2002 1.635 1.640 1.619 1.633 10,492,472 -0.02(-1.15%)
Feb 01, 2002 1.649 1.674 1.633 1.652 12,386,327 +0.00(+0.17%)
Jan 31, 2002 1.608 1.651 1.585 1.649 13,732,712 +0.06(+3.75%)
Jan 30, 2002 1.597 1.598 1.526 1.589 15,083,276 -0.01(-0.58%)
Jan 29, 2002 1.586 1.613 1.574 1.599 16,423,393 +0.02(+1.23%)
Jan 28, 2002 1.615 1.615 1.560 1.579 21,816,596 +0.01(+0.87%)
Jan 25, 2002 1.551 1.567 1.544 1.566 12,445,531 +0.01(+0.74%)
Jan 24, 2002 1.507 1.561 1.504 1.554 16,098,115 +0.07(+4.97%)
Jan 23, 2002 1.458 1.481 1.454 1.481 8,939,915 +0.02(+1.55%)
Jan 22, 2002 1.447 1.471 1.440 1.458 10,174,159 +0.01(+0.87%)
Jan 21, 2002 1.446 1.457 1.439 1.445 208,957 +0.00(+0.00%)
Jan 18, 2002 1.446 1.457 1.439 1.445 6,961,083 -0.01(-0.57%)
Jan 17, 2002 1.453 1.460 1.443 1.454 7,939,703 +0.01(+0.65%)
Jan 16, 2002 1.436 1.451 1.421 1.444 12,360,555 -0.01(-0.59%)
Jan 15, 2002 1.436 1.468 1.432 1.453 14,205,653 +0.02(+1.20%)
Jan 14, 2002 1.475 1.477 1.436 1.436 11,712,786 -0.05(-3.15%)
Jan 11, 2002 1.490 1.507 1.476 1.482 14,473,816 -0.01(-0.53%)
Jan 10, 2002 1.481 1.499 1.472 1.490 10,142,815 +0.12(+8.92%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.