Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Retail Bull 3X Direxion
(NY:
RETL
)
9.570
-0.780 (-7.54%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
8.113
8.254
7.565
7.614
494,044
-0.59(-7.17%)
Jan 30, 2024
8.183
8.287
8.073
8.202
258,697
-0.08(-0.96%)
Jan 29, 2024
8.113
8.312
7.943
8.282
235,445
+0.19(+2.34%)
Jan 26, 2024
8.103
8.222
8.025
8.093
264,167
+0.11(+1.37%)
Jan 25, 2024
7.894
8.003
7.714
7.983
406,849
+0.30(+3.89%)
Jan 24, 2024
8.143
8.163
7.639
7.684
548,529
-0.24(-3.02%)
Jan 23, 2024
8.332
8.452
7.824
7.923
570,576
-0.20(-2.45%)
Jan 22, 2024
7.804
8.133
7.754
8.123
525,601
+0.42(+5.43%)
Jan 19, 2024
7.714
7.834
7.325
7.704
464,610
+0.10(+1.31%)
Jan 18, 2024
7.674
7.684
7.347
7.604
333,660
+0.05(+0.66%)
Jan 17, 2024
7.545
7.604
7.397
7.555
166,373
-0.13(-1.69%)
Jan 16, 2024
7.604
7.704
7.445
7.684
467,264
-0.09(-1.15%)
Jan 12, 2024
8.183
8.322
7.684
7.774
585,817
-0.30(-3.70%)
Jan 11, 2024
8.202
8.222
7.794
8.073
541,903
-0.21(-2.53%)
Jan 10, 2024
8.222
8.322
8.043
8.282
322,582
+0.06(+0.73%)
Jan 09, 2024
8.222
8.332
8.143
8.222
434,978
-0.21(-2.48%)
Jan 08, 2024
8.043
8.432
7.923
8.432
478,950
+0.43(+5.35%)
Jan 05, 2024
7.953
8.362
7.860
8.003
465,633
-0.05(-0.62%)
Jan 04, 2024
8.033
8.172
7.903
8.053
349,597
-0.05(-0.61%)
Jan 03, 2024
8.820
8.860
8.088
8.103
825,500
-0.98(-10.76%)
Jan 02, 2024
8.900
9.329
8.761
9.080
615,491
-0.01(-0.11%)
Dec 29, 2023
9.339
9.448
9.048
9.090
458,334
-0.33(-3.49%)
Dec 28, 2023
9.339
9.440
9.239
9.418
763,231
-0.01(-0.11%)
Dec 27, 2023
9.319
9.503
9.249
9.428
430,584
+0.15(+1.61%)
Dec 26, 2023
9.179
9.339
9.015
9.279
388,468
+0.26(+2.87%)
Dec 22, 2023
8.920
9.239
8.820
9.020
878,980
-0.09(-0.98%)
Dec 21, 2023
8.960
9.129
8.820
9.109
694,387
+0.49(+5.66%)
Dec 20, 2023
9.029
9.248
8.602
8.622
776,450
-0.50(-5.45%)
Dec 19, 2023
8.681
9.153
8.681
9.118
539,954
+0.54(+6.25%)
Dec 18, 2023
8.662
8.761
8.373
8.582
433,031
+0.06(+0.70%)
Dec 15, 2023
8.751
8.890
8.413
8.522
905,525
-0.21(-2.39%)
Dec 14, 2023
8.503
8.860
8.483
8.731
1,090,616
+0.61(+7.46%)
Dec 13, 2023
7.460
8.155
7.231
8.125
927,498
+0.70(+9.36%)
Dec 12, 2023
7.648
7.648
7.390
7.430
512,984
-0.22(-2.86%)
Dec 11, 2023
7.480
7.697
7.420
7.648
665,964
+0.38(+5.19%)
Dec 08, 2023
7.291
7.460
7.142
7.271
602,694
-0.03(-0.41%)
Dec 07, 2023
7.122
7.311
6.963
7.301
553,230
+0.22(+3.09%)
Dec 06, 2023
7.122
7.400
7.033
7.082
1,041,715
+0.14(+2.00%)
Dec 05, 2023
7.261
7.326
6.933
6.943
747,526
-0.60(-7.91%)
Dec 04, 2023
7.201
7.688
7.201
7.539
839,780
+0.25(+3.41%)
Dec 01, 2023
6.635
7.321
6.526
7.291
1,186,871
+0.74(+11.21%)
Nov 30, 2023
6.615
6.655
6.367
6.556
879,580
-0.02(-0.30%)
Nov 29, 2023
6.536
6.825
6.516
6.576
789,170
+0.14(+2.16%)
Nov 28, 2023
6.218
6.516
6.099
6.437
614,392
+0.17(+2.69%)
Nov 27, 2023
6.317
6.377
6.180
6.268
472,412
-0.11(-1.71%)
Nov 24, 2023
6.228
6.377
6.213
6.377
122,076
+0.13(+2.07%)
Nov 22, 2023
6.268
6.407
6.179
6.248
492,934
-0.02(-0.32%)
Nov 21, 2023
6.238
6.293
6.079
6.268
669,491
-0.05(-0.79%)
Nov 20, 2023
6.149
6.367
6.080
6.317
511,071
+0.11(+1.76%)
Nov 17, 2023
6.009
6.258
5.979
6.208
878,533
+0.49(+8.51%)
Nov 16, 2023
6.218
6.228
5.652
5.721
1,017,258
-0.67(-10.42%)
Nov 15, 2023
6.168
6.606
6.109
6.387
1,499,736
+0.41(+6.81%)
Nov 14, 2023
5.632
6.148
5.632
5.980
1,005,939
+0.74(+14.23%)
Nov 13, 2023
5.225
5.354
5.175
5.235
489,994
-0.10(-1.86%)
Nov 10, 2023
5.264
5.344
5.065
5.334
733,734
+0.14(+2.68%)
Nov 09, 2023
5.592
5.612
5.155
5.195
569,890
-0.30(-5.42%)
Nov 08, 2023
5.761
5.761
5.482
5.493
599,786
-0.31(-5.31%)
Nov 07, 2023
5.781
5.881
5.702
5.801
257,099
-0.03(-0.51%)
Nov 06, 2023
5.990
6.000
5.692
5.831
387,662
-0.14(-2.33%)
Nov 03, 2023
5.702
6.079
5.702
5.970
661,136
+0.48(+8.68%)
Nov 02, 2023
5.215
5.503
5.215
5.493
611,122
+0.44(+8.64%)
Nov 01, 2023
5.076
5.076
4.797
5.056
507,699
-0.04(-0.78%)
Oct 31, 2023
4.996
5.125
4.878
5.096
259,438
+0.11(+2.19%)
Oct 30, 2023
5.026
5.106
4.867
4.986
239,258
+0.08(+1.62%)
Oct 27, 2023
5.155
5.165
4.857
4.907
509,500
-0.17(-3.33%)
Oct 26, 2023
5.016
5.175
4.937
5.076
418,780
+0.07(+1.39%)
Oct 25, 2023
4.996
5.105
4.847
5.006
432,423
-0.07(-1.37%)
Oct 24, 2023
5.115
5.264
5.006
5.076
398,940
+0.03(+0.59%)
Oct 23, 2023
5.175
5.304
4.977
5.046
405,218
-0.21(-3.97%)
Oct 20, 2023
5.344
5.394
5.205
5.255
274,965
-0.08(-1.49%)
Oct 19, 2023
5.543
5.661
5.284
5.334
508,018
-0.28(-4.96%)
Oct 18, 2023
5.692
5.737
5.562
5.612
305,994
-0.20(-3.42%)
Oct 17, 2023
5.404
5.950
5.404
5.811
897,025
+0.27(+4.84%)
Oct 16, 2023
5.264
5.573
5.215
5.543
367,333
+0.42(+8.14%)
Oct 13, 2023
5.255
5.284
5.086
5.125
350,320
-0.07(-1.34%)
Oct 12, 2023
5.553
5.562
5.096
5.195
507,428
-0.32(-5.77%)
Oct 11, 2023
5.672
5.706
5.364
5.513
345,889
-0.08(-1.42%)
Oct 10, 2023
5.304
5.682
5.304
5.592
607,025
+0.32(+6.03%)
Oct 09, 2023
5.056
5.352
5.016
5.274
329,046
+0.08(+1.53%)
Oct 06, 2023
5.026
5.295
4.846
5.195
655,641
+0.07(+1.36%)
Oct 05, 2023
5.304
5.334
5.061
5.125
314,862
-0.24(-4.44%)
Oct 04, 2023
5.334
5.433
5.230
5.364
220,339
+0.05(+0.93%)
Oct 03, 2023
5.602
5.651
5.264
5.314
379,444
-0.34(-5.98%)
Oct 02, 2023
5.781
5.821
5.582
5.652
350,198
-0.12(-2.07%)
Sep 29, 2023
5.841
5.979
5.741
5.771
454,429
+0.09(+1.57%)
Sep 28, 2023
5.404
5.736
5.354
5.682
635,787
+0.30(+5.53%)
Sep 27, 2023
5.334
5.461
5.234
5.384
451,284
+0.11(+2.07%)
Sep 26, 2023
5.413
5.523
5.255
5.274
366,582
-0.26(-4.67%)
Sep 25, 2023
5.344
5.572
5.488
5.533
221,849
+0.07(+1.27%)
Sep 22, 2023
5.582
5.657
5.443
5.463
319,994
-0.08(-1.43%)
Sep 21, 2023
5.642
5.702
5.533
5.543
329,028
-0.21(-3.63%)
Sep 20, 2023
5.910
5.965
5.741
5.751
257,965
-0.11(-1.86%)
Sep 19, 2023
5.860
5.948
5.761
5.860
579,724
-0.04(-0.64%)
Sep 18, 2023
6.175
6.175
5.883
5.898
382,805
-0.29(-4.64%)
Sep 15, 2023
6.433
6.433
6.116
6.185
399,085
-0.28(-4.29%)
Sep 14, 2023
6.146
6.462
6.146
6.462
483,457
+0.45(+7.40%)
Sep 13, 2023
6.205
6.205
5.957
6.017
456,898
-0.11(-1.78%)
Sep 12, 2023
6.155
6.314
6.096
6.126
219,140
-0.03(-0.48%)
Sep 11, 2023
6.215
6.314
6.136
6.155
169,305
+0.01(+0.16%)
Sep 08, 2023
6.284
6.284
6.068
6.146
199,090
-0.12(-1.90%)
Sep 07, 2023
6.373
6.373
6.190
6.264
167,438
-0.12(-1.86%)
Sep 06, 2023
6.462
6.625
6.254
6.383
279,550
-0.12(-1.83%)
Sep 05, 2023
6.818
6.818
6.502
6.502
246,620
-0.48(-6.94%)
Sep 01, 2023
6.977
7.076
6.863
6.987
244,357
+0.10(+1.44%)
Aug 31, 2023
6.809
7.065
6.789
6.888
177,156
+0.02(+0.29%)
Aug 30, 2023
6.710
6.937
6.660
6.868
256,119
+0.12(+1.76%)
Aug 29, 2023
6.403
6.749
6.403
6.749
460,858
+0.32(+4.92%)
Aug 28, 2023
6.264
6.447
6.254
6.433
147,706
+0.23(+3.67%)
Aug 25, 2023
6.244
6.353
6.012
6.205
254,000
+0.09(+1.46%)
Aug 24, 2023
6.442
6.522
6.106
6.116
343,672
-0.45(-6.79%)
Aug 23, 2023
6.324
6.562
6.195
6.561
405,198
+0.20(+3.11%)
Aug 22, 2023
6.818
6.818
6.343
6.363
531,697
-0.61(-8.79%)
Aug 21, 2023
7.125
7.214
6.868
6.977
156,795
-0.17(-2.35%)
Aug 18, 2023
6.799
7.194
6.710
7.145
196,084
+0.27(+3.88%)
Aug 17, 2023
7.185
7.323
6.858
6.878
358,031
-0.29(-4.01%)
Aug 16, 2023
7.412
7.571
7.135
7.165
381,989
-0.18(-2.43%)
Aug 15, 2023
7.521
7.531
7.254
7.343
339,444
-0.26(-3.39%)
Aug 14, 2023
7.432
7.600
7.333
7.600
203,348
+0.05(+0.66%)
Aug 11, 2023
7.402
7.670
7.392
7.551
260,477
+0.00(+0.00%)
Aug 10, 2023
7.689
7.966
7.472
7.551
275,106
-0.03(-0.39%)
Aug 09, 2023
7.778
7.818
7.492
7.580
245,679
-0.06(-0.78%)
Aug 08, 2023
7.620
7.660
7.368
7.640
402,972
-0.23(-2.89%)
Aug 07, 2023
7.858
7.937
7.641
7.867
236,334
+0.03(+0.38%)
Aug 04, 2023
8.016
8.125
7.798
7.838
384,282
-0.08(-1.00%)
Aug 03, 2023
7.768
8.055
7.729
7.917
282,608
+0.04(+0.50%)
Aug 02, 2023
7.828
7.957
7.729
7.877
577,396
-0.23(-2.81%)
Aug 01, 2023
8.105
8.214
7.937
8.105
292,319
-0.10(-1.21%)
Jul 31, 2023
8.065
8.239
8.037
8.204
782,284
+0.18(+2.22%)
Jul 28, 2023
7.947
8.090
7.848
8.026
508,668
+0.27(+3.44%)
Jul 27, 2023
8.135
8.243
7.671
7.759
712,633
-0.28(-3.45%)
Jul 26, 2023
7.660
8.055
7.660
8.036
534,390
+0.34(+4.37%)
Jul 25, 2023
7.778
7.828
7.610
7.699
390,366
-0.10(-1.27%)
Jul 24, 2023
7.709
7.907
7.571
7.798
562,433
+0.14(+1.81%)
Jul 21, 2023
8.036
8.036
7.620
7.660
314,059
-0.24(-3.01%)
Jul 20, 2023
8.184
8.186
7.808
7.897
462,613
-0.29(-3.51%)
Jul 19, 2023
8.016
8.214
7.877
8.184
849,975
+0.44(+5.62%)
Jul 18, 2023
7.491
7.867
7.481
7.749
465,411
+0.25(+3.30%)
Jul 17, 2023
7.323
7.590
7.175
7.501
520,438
+0.13(+1.74%)
Jul 14, 2023
7.501
7.521
7.209
7.373
595,190
-0.22(-2.87%)
Jul 13, 2023
7.808
7.808
7.570
7.590
551,467
-0.22(-2.79%)
Jul 12, 2023
8.105
8.164
7.764
7.808
630,924
+0.02(+0.25%)
Jul 11, 2023
7.422
7.848
7.422
7.788
772,575
+0.46(+6.21%)
Jul 10, 2023
6.917
7.343
6.917
7.333
546,915
+0.37(+5.26%)
Jul 07, 2023
6.799
7.145
6.779
6.967
840,649
+0.17(+2.47%)
Jul 06, 2023
6.828
6.937
6.631
6.799
342,351
-0.26(-3.65%)
Jul 05, 2023
7.076
7.096
6.848
7.056
229,067
-0.06(-0.83%)
Jul 03, 2023
6.927
7.185
6.927
7.115
316,888
+0.17(+2.42%)
Jun 30, 2023
7.026
7.036
6.705
6.947
522,801
+0.09(+1.30%)
Jun 29, 2023
6.789
7.036
6.749
6.858
314,495
+0.10(+1.46%)
Jun 28, 2023
6.700
6.759
6.571
6.759
214,503
+0.03(+0.44%)
Jun 27, 2023
6.393
6.769
6.345
6.729
420,738
+0.33(+5.10%)
Jun 26, 2023
6.324
6.591
6.324
6.403
340,409
+0.03(+0.47%)
Jun 23, 2023
6.373
6.591
6.343
6.373
293,636
-0.16(-2.42%)
Jun 22, 2023
6.452
6.561
6.284
6.531
357,909
+0.03(+0.46%)
Jun 21, 2023
6.413
6.639
6.304
6.502
352,239
+0.04(+0.55%)
Jun 20, 2023
6.466
6.574
6.368
6.466
657,528
-0.10(-1.50%)
Jun 16, 2023
6.977
7.026
6.437
6.564
876,624
-0.32(-4.71%)
Jun 15, 2023
6.466
6.928
6.466
6.889
852,695
+0.30(+4.63%)
Jun 14, 2023
6.928
6.977
6.340
6.584
1,347,982
-0.26(-3.74%)
Jun 13, 2023
6.633
6.884
6.564
6.839
1,000,963
+0.39(+6.10%)
Jun 12, 2023
6.270
6.520
6.051
6.446
934,551
+0.26(+4.13%)
Jun 09, 2023
6.555
6.681
6.157
6.191
772,002
-0.31(-4.83%)
Jun 08, 2023
6.201
6.595
6.073
6.505
1,260,183
+0.24(+3.76%)
Jun 07, 2023
6.034
6.357
6.024
6.270
1,392,963
+0.35(+5.98%)
Jun 06, 2023
5.365
5.975
5.326
5.916
1,000,734
+0.49(+9.06%)
Jun 05, 2023
5.601
5.641
5.365
5.424
719,724
-0.24(-4.17%)
Jun 02, 2023
5.198
5.680
5.191
5.660
1,860,324
+0.62(+12.28%)
Jun 01, 2023
4.972
5.189
4.834
5.041
847,444
+0.03(+0.59%)
May 31, 2023
5.316
5.316
4.913
5.012
1,046,164
-0.47(-8.60%)
May 30, 2023
5.513
5.562
5.316
5.483
446,429
+0.01(+0.18%)
May 26, 2023
5.316
5.523
5.218
5.474
665,243
+0.13(+2.39%)
May 25, 2023
5.650
5.650
5.208
5.346
834,141
-0.35(-6.21%)
May 24, 2023
5.876
5.994
5.560
5.700
719,194
-0.03(-0.51%)
May 23, 2023
5.719
6.004
5.680
5.729
742,368
-0.09(-1.52%)
May 22, 2023
5.817
5.878
5.700
5.817
641,467
+0.05(+0.85%)
May 19, 2023
6.299
6.328
5.729
5.768
1,143,734
-0.68(-10.52%)
May 18, 2023
6.358
6.476
6.220
6.446
413,868
+0.05(+0.77%)
May 17, 2023
5.985
6.422
5.935
6.397
436,983
+0.49(+8.32%)
May 16, 2023
6.250
6.250
5.906
5.906
389,760
-0.48(-7.54%)
May 15, 2023
6.250
6.417
6.093
6.387
170,970
+0.17(+2.69%)
May 12, 2023
6.387
6.387
6.083
6.220
195,995
-0.13(-2.01%)
May 11, 2023
6.299
6.456
6.230
6.348
216,841
-0.04(-0.62%)
May 10, 2023
6.594
6.643
6.203
6.387
305,744
-0.01(-0.15%)
May 09, 2023
6.358
6.456
6.171
6.397
180,487
-0.04(-0.61%)
May 08, 2023
6.397
6.486
6.250
6.437
283,324
+0.11(+1.71%)
May 05, 2023
6.122
6.364
6.122
6.328
338,866
+0.47(+8.05%)
May 04, 2023
6.093
6.122
5.768
5.857
487,096
-0.28(-4.49%)
May 03, 2023
6.279
6.456
6.098
6.132
289,173
-0.11(-1.73%)
May 02, 2023
6.309
6.309
5.847
6.240
495,909
-0.10(-1.55%)
May 01, 2023
6.476
6.574
6.265
6.338
427,583
-0.13(-1.98%)
Apr 28, 2023
6.397
6.584
6.366
6.466
369,361
+0.01(+0.15%)
Apr 27, 2023
6.309
6.466
6.201
6.456
396,588
+0.23(+3.63%)
Apr 26, 2023
6.220
6.397
6.161
6.230
453,217
+0.01(+0.16%)
Apr 25, 2023
6.741
6.761
6.201
6.220
687,056
-0.68(-9.83%)
Apr 24, 2023
6.722
6.908
6.682
6.898
228,751
+0.12(+1.74%)
Apr 21, 2023
6.741
6.805
6.643
6.781
234,593
+0.01(+0.15%)
Apr 20, 2023
6.663
6.977
6.653
6.771
289,874
-0.09(-1.29%)
Apr 19, 2023
6.761
6.894
6.613
6.859
273,618
-0.03(-0.43%)
Apr 18, 2023
6.977
7.036
6.790
6.889
288,119
+0.00(+0.00%)
Apr 17, 2023
6.849
6.987
6.702
6.889
276,329
+0.09(+1.30%)
Apr 14, 2023
6.820
7.223
6.653
6.800
533,050
-0.01(-0.14%)
Apr 13, 2023
6.790
6.908
6.663
6.810
383,359
+0.08(+1.17%)
Apr 12, 2023
7.498
7.537
6.682
6.731
788,696
-0.58(-7.93%)
Apr 11, 2023
7.134
7.408
7.115
7.311
578,592
+0.34(+4.94%)
Apr 10, 2023
6.505
6.977
6.505
6.967
281,547
+0.35(+5.35%)
Apr 06, 2023
6.515
6.722
6.378
6.613
261,704
-0.05(-0.74%)
Apr 05, 2023
7.026
7.026
6.535
6.663
508,590
-0.46(-6.48%)
Apr 04, 2023
7.527
7.527
7.036
7.124
400,365
-0.28(-3.85%)
Apr 03, 2023
7.341
7.459
7.115
7.409
467,471
+0.16(+2.17%)
Mar 31, 2023
6.879
7.282
6.839
7.252
699,443
+0.52(+7.74%)
Mar 30, 2023
6.731
7.026
6.682
6.731
407,852
+0.16(+2.39%)
Mar 29, 2023
6.545
6.663
6.299
6.574
242,201
+0.09(+1.36%)
Mar 28, 2023
6.319
6.663
6.319
6.486
152,417
+0.17(+2.64%)
Mar 27, 2023
6.417
6.456
6.131
6.319
201,640
+0.05(+0.78%)
Mar 24, 2023
6.073
6.299
5.867
6.270
307,439
+0.08(+1.27%)
Mar 23, 2023
6.525
6.638
5.955
6.191
473,089
-0.23(-3.52%)
Mar 22, 2023
6.889
7.056
6.387
6.417
436,727
-0.30(-4.53%)
Mar 21, 2023
6.682
6.996
6.653
6.722
487,917
+0.34(+5.33%)
Mar 20, 2023
6.450
6.763
6.264
6.382
370,117
+0.05(+0.77%)
Mar 17, 2023
6.685
6.685
6.245
6.333
282,568
-0.44(-6.50%)
Mar 16, 2023
6.450
6.899
6.342
6.773
423,192
+0.18(+2.67%)
Mar 15, 2023
6.352
6.612
6.158
6.597
588,357
-0.08(-1.17%)
Mar 14, 2023
7.116
7.155
6.479
6.675
619,663
+0.03(+0.44%)
Mar 13, 2023
6.812
7.008
6.470
6.646
543,543
-0.51(-7.11%)
Mar 10, 2023
7.585
7.585
6.969
7.155
495,764
-0.53(-6.88%)
Mar 09, 2023
8.085
8.211
7.625
7.683
388,237
-0.46(-5.65%)
Mar 08, 2023
8.192
8.192
7.869
8.143
280,977
+0.01(+0.12%)
Mar 07, 2023
8.173
8.476
8.124
8.134
326,851
+0.02(+0.24%)
Mar 06, 2023
8.750
8.779
8.036
8.114
398,968
-0.53(-6.12%)
Mar 03, 2023
8.496
8.711
8.300
8.643
370,546
+0.31(+3.76%)
Mar 02, 2023
7.948
8.403
7.938
8.329
237,804
+0.23(+2.90%)
Mar 01, 2023
8.349
8.368
7.948
8.094
370,863
-0.43(-5.05%)
Feb 28, 2023
8.584
8.898
8.525
8.525
262,216
-0.03(-0.34%)
Feb 27, 2023
8.828
8.848
8.447
8.554
348,679
+0.01(+0.11%)
Feb 24, 2023
8.564
8.623
8.290
8.545
314,276
-0.51(-5.62%)
Feb 23, 2023
9.396
9.396
8.574
9.054
436,789
-0.16(-1.70%)
Feb 22, 2023
9.103
9.572
9.101
9.210
318,183
+0.15(+1.62%)
Feb 21, 2023
10.26
10.26
9.044
9.063
615,160
-1.56(-14.65%)
Feb 17, 2023
10.47
10.65
10.20
10.62
270,097
+0.12(+1.12%)
Feb 16, 2023
10.70
11.12
10.34
10.50
505,644
-0.53(-4.79%)
Feb 15, 2023
10.04
11.06
9.944
11.03
589,219
+0.75(+7.33%)
Feb 14, 2023
10.20
10.54
9.758
10.28
421,361
-0.04(-0.38%)
Feb 13, 2023
9.700
10.33
9.426
10.32
384,191
+0.65(+6.68%)
Feb 10, 2023
9.709
9.915
9.504
9.670
469,499
-0.31(-3.14%)
Feb 09, 2023
10.87
11.11
9.905
9.983
601,161
-0.52(-4.94%)
Feb 08, 2023
10.77
10.97
10.36
10.50
256,417
-0.48(-4.37%)
Feb 07, 2023
10.92
11.10
10.25
10.98
699,901
-0.16(-1.41%)
Feb 06, 2023
11.39
11.69
10.99
11.14
476,023
-0.71(-6.03%)
Feb 03, 2023
11.75
12.58
11.65
11.85
656,776
-0.43(-3.51%)
Feb 02, 2023
11.93
12.91
11.84
12.28
980,326
+0.98(+8.66%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.