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
Genie Energy Ltd Cl B
(NY:
GNE
)
14.75
-0.55 (-3.59%)
Official Closing Price
Updated: 7:00 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, 2023
10.12
10.65
10.12
10.65
123,532
+0.55(+5.49%)
Jan 30, 2023
10.14
10.38
10.06
10.09
75,733
-0.05(-0.48%)
Jan 27, 2023
9.916
10.21
9.887
10.14
104,717
+0.18(+1.86%)
Jan 26, 2023
10.17
10.24
9.819
9.955
61,319
-0.14(-1.35%)
Jan 25, 2023
10.00
10.25
9.975
10.09
112,404
-0.04(-0.38%)
Jan 24, 2023
10.18
10.19
9.994
10.13
31,785
+0.07(+0.68%)
Jan 23, 2023
10.08
10.20
9.994
10.06
43,166
-0.03(-0.29%)
Jan 20, 2023
9.780
10.32
9.780
10.09
84,821
+0.31(+3.18%)
Jan 19, 2023
10.07
10.32
9.602
9.780
74,351
-0.18(-1.85%)
Jan 18, 2023
10.54
10.55
9.839
9.965
101,296
-0.53(-5.09%)
Jan 17, 2023
10.59
10.69
10.26
10.50
104,491
-0.12(-1.10%)
Jan 13, 2023
10.60
10.69
10.47
10.62
51,639
+0.09(+0.83%)
Jan 12, 2023
10.46
10.68
10.43
10.53
54,448
+0.06(+0.56%)
Jan 11, 2023
10.59
10.66
10.33
10.47
64,668
-0.14(-1.28%)
Jan 10, 2023
10.19
10.67
10.17
10.61
65,253
+0.29(+2.83%)
Jan 09, 2023
10.03
10.40
9.907
10.31
52,596
+0.28(+2.81%)
Jan 06, 2023
9.839
10.10
9.839
10.03
58,800
+0.24(+2.48%)
Jan 05, 2023
9.829
9.907
9.664
9.790
53,327
-0.11(-1.08%)
Jan 04, 2023
9.741
10.11
9.596
9.897
108,962
+0.23(+2.41%)
Jan 03, 2023
10.06
10.15
9.664
9.664
134,765
-0.39(-3.87%)
Dec 30, 2022
10.38
10.66
9.965
10.05
88,759
-0.53(-4.96%)
Dec 29, 2022
10.57
10.75
10.50
10.58
68,655
+0.10(+0.93%)
Dec 28, 2022
10.41
10.62
10.28
10.48
62,233
+0.11(+1.03%)
Dec 27, 2022
10.39
10.60
10.27
10.37
97,340
+0.01(+0.09%)
Dec 23, 2022
10.12
10.52
10.06
10.36
64,129
+0.33(+3.29%)
Dec 22, 2022
9.965
10.36
9.965
10.03
71,529
+0.02(+0.19%)
Dec 21, 2022
9.868
10.11
9.839
10.01
138,521
+0.27(+2.79%)
Dec 20, 2022
9.839
10.20
9.664
9.741
301,524
+0.02(+0.20%)
Dec 19, 2022
10.00
10.51
9.557
9.722
248,188
-0.28(-2.82%)
Dec 16, 2022
9.732
10.21
9.703
10.00
271,269
+0.31(+3.21%)
Dec 15, 2022
9.732
10.64
9.625
9.693
275,180
-0.06(-0.60%)
Dec 14, 2022
9.907
10.80
9.596
9.751
290,531
-0.11(-1.08%)
Dec 13, 2022
10.16
10.29
9.566
9.858
250,509
-0.23(-2.31%)
Dec 12, 2022
10.06
10.18
9.965
10.09
79,237
+0.03(+0.29%)
Dec 09, 2022
10.31
10.31
9.907
10.06
44,116
-0.20(-1.99%)
Dec 08, 2022
10.25
10.43
10.10
10.27
46,256
+0.04(+0.38%)
Dec 07, 2022
10.00
10.31
9.868
10.23
93,538
+0.22(+2.24%)
Dec 06, 2022
10.10
10.18
9.946
10.00
43,345
-0.01(-0.10%)
Dec 05, 2022
9.819
10.18
9.819
10.01
71,775
+0.27(+2.79%)
Dec 02, 2022
9.634
9.880
9.576
9.741
70,600
+0.14(+1.42%)
Dec 01, 2022
9.693
9.693
9.284
9.605
48,474
-0.09(-0.90%)
Nov 30, 2022
9.459
9.751
9.411
9.693
75,586
+0.23(+2.47%)
Nov 29, 2022
9.479
9.645
9.430
9.459
35,044
-0.06(-0.61%)
Nov 28, 2022
9.469
9.761
9.382
9.518
66,388
+0.00(+0.00%)
Nov 25, 2022
9.469
9.605
9.469
9.518
9,582
+0.05(+0.51%)
Nov 23, 2022
9.518
9.615
9.333
9.469
44,091
-0.05(-0.51%)
Nov 22, 2022
9.469
9.542
9.255
9.518
47,699
+0.13(+1.35%)
Nov 21, 2022
9.421
9.528
9.236
9.391
73,311
-0.23(-2.42%)
Nov 18, 2022
9.314
9.809
9.252
9.625
163,345
+0.24(+2.59%)
Nov 17, 2022
9.051
9.479
9.051
9.382
106,162
+0.35(+3.88%)
Nov 16, 2022
8.730
9.139
8.730
9.032
55,965
+0.32(+3.68%)
Nov 15, 2022
8.896
9.000
8.468
8.711
93,074
-0.17(-1.86%)
Nov 14, 2022
8.458
8.876
7.933
8.876
292,989
+0.34(+3.99%)
Nov 11, 2022
9.022
9.041
8.526
8.536
88,951
-0.49(-5.44%)
Nov 10, 2022
9.085
9.306
8.911
9.027
113,845
-0.03(-0.37%)
Nov 09, 2022
9.128
9.405
8.908
9.061
32,100
-0.08(-0.84%)
Nov 08, 2022
9.204
9.537
9.089
9.137
57,648
-0.13(-1.44%)
Nov 07, 2022
10.54
10.55
9.099
9.271
143,102
-1.06(-10.28%)
Nov 04, 2022
10.13
10.46
10.13
10.33
106,052
+0.24(+2.37%)
Nov 03, 2022
10.17
10.46
9.836
10.09
96,095
-0.03(-0.28%)
Nov 02, 2022
9.979
10.36
9.874
10.12
132,975
+0.17(+1.73%)
Nov 01, 2022
9.443
10.06
9.338
9.950
51,075
+0.60(+6.45%)
Oct 31, 2022
9.233
9.529
9.089
9.348
57,846
+0.13(+1.45%)
Oct 28, 2022
8.821
9.276
8.821
9.214
30,635
+0.39(+4.45%)
Oct 27, 2022
9.108
9.209
8.764
8.821
42,322
-0.27(-2.95%)
Oct 26, 2022
8.754
9.271
8.745
9.089
139,607
+0.33(+3.83%)
Oct 25, 2022
8.515
8.812
8.424
8.754
38,712
+0.15(+1.78%)
Oct 24, 2022
8.601
8.745
8.420
8.601
44,912
+0.02(+0.22%)
Oct 21, 2022
8.553
8.725
8.420
8.582
31,092
+0.09(+1.01%)
Oct 20, 2022
8.477
8.655
8.400
8.496
34,989
-0.01(-0.11%)
Oct 19, 2022
8.687
8.687
8.458
8.506
36,373
-0.18(-2.09%)
Oct 18, 2022
8.553
8.812
8.506
8.687
37,259
+0.18(+2.14%)
Oct 17, 2022
8.534
8.898
8.467
8.506
31,166
-0.06(-0.67%)
Oct 14, 2022
8.860
8.860
8.372
8.563
50,634
-0.27(-3.03%)
Oct 13, 2022
8.420
9.084
8.420
8.831
46,195
+0.26(+3.01%)
Oct 12, 2022
9.080
9.186
8.515
8.573
44,742
-0.57(-6.28%)
Oct 11, 2022
8.620
9.281
8.501
9.147
73,928
+0.48(+5.52%)
Oct 10, 2022
8.534
9.022
8.448
8.668
67,242
+0.13(+1.57%)
Oct 07, 2022
8.391
8.640
8.391
8.534
30,327
+0.14(+1.71%)
Oct 06, 2022
8.573
8.611
8.180
8.391
126,268
-0.20(-2.34%)
Oct 05, 2022
8.955
9.022
8.456
8.592
74,037
-0.35(-3.96%)
Oct 04, 2022
9.070
9.223
8.908
8.946
53,833
+0.03(+0.32%)
Oct 03, 2022
9.013
9.199
8.869
8.917
70,907
-0.03(-0.32%)
Sep 30, 2022
9.022
9.223
8.936
8.946
42,956
-0.05(-0.53%)
Sep 29, 2022
9.013
9.227
8.946
8.994
34,178
-0.09(-0.95%)
Sep 28, 2022
8.908
9.262
8.908
9.080
45,619
+0.17(+1.93%)
Sep 27, 2022
8.821
9.195
8.783
8.908
53,336
+0.06(+0.65%)
Sep 26, 2022
8.888
9.214
8.745
8.850
49,127
-0.11(-1.18%)
Sep 23, 2022
8.936
9.089
8.858
8.955
82,412
+0.02(+0.21%)
Sep 22, 2022
8.850
9.048
8.745
8.936
48,220
-0.03(-0.32%)
Sep 21, 2022
9.424
9.424
8.936
8.965
52,547
-0.37(-4.00%)
Sep 20, 2022
9.089
9.424
9.038
9.338
41,699
+0.11(+1.24%)
Sep 19, 2022
8.965
9.266
8.611
9.223
82,009
+0.07(+0.73%)
Sep 16, 2022
9.166
9.175
8.974
9.156
87,209
-0.01(-0.10%)
Sep 15, 2022
9.328
9.414
8.994
9.166
70,516
-0.17(-1.84%)
Sep 14, 2022
9.281
9.434
9.185
9.338
37,796
+0.06(+0.62%)
Sep 13, 2022
9.290
9.462
9.214
9.281
54,173
-0.08(-0.82%)
Sep 12, 2022
9.089
9.482
9.089
9.357
72,535
+0.27(+2.95%)
Sep 09, 2022
9.185
9.185
8.879
9.089
59,235
-0.07(-0.73%)
Sep 08, 2022
9.137
9.328
9.003
9.156
64,568
+0.02(+0.21%)
Sep 07, 2022
8.917
9.252
8.869
9.137
87,020
+0.15(+1.70%)
Sep 06, 2022
9.185
9.233
8.812
8.984
158,130
-0.33(-3.49%)
Sep 02, 2022
9.376
9.577
9.166
9.309
59,658
+0.03(+0.31%)
Sep 01, 2022
9.836
9.836
9.214
9.281
139,162
-0.71(-7.09%)
Aug 31, 2022
9.654
10.01
9.577
9.989
92,191
+0.19(+1.95%)
Aug 30, 2022
10.32
10.39
9.749
9.797
69,086
-0.50(-4.83%)
Aug 29, 2022
10.04
10.67
9.950
10.29
102,184
+0.15(+1.51%)
Aug 26, 2022
10.52
10.60
10.05
10.14
112,989
-0.28(-2.66%)
Aug 25, 2022
10.52
10.52
10.14
10.42
92,576
-0.02(-0.18%)
Aug 24, 2022
10.27
10.49
10.20
10.44
103,326
+0.06(+0.55%)
Aug 23, 2022
9.998
10.40
9.740
10.38
89,979
+0.38(+3.83%)
Aug 22, 2022
10.07
10.15
9.328
9.998
218,508
-0.26(-2.52%)
Aug 19, 2022
10.67
10.85
10.24
10.26
105,001
-0.53(-4.88%)
Aug 18, 2022
10.20
10.89
10.19
10.78
140,578
+0.54(+5.23%)
Aug 17, 2022
10.21
10.43
10.14
10.25
101,965
+0.08(+0.80%)
Aug 16, 2022
10.27
10.36
10.17
10.17
138,932
+0.06(+0.56%)
Aug 15, 2022
9.691
10.29
9.691
10.11
208,316
+0.43(+4.42%)
Aug 12, 2022
9.482
9.691
9.358
9.681
77,424
+0.14(+1.49%)
Aug 11, 2022
9.349
9.681
9.349
9.539
72,357
+0.09(+0.90%)
Aug 10, 2022
9.700
9.729
9.301
9.453
99,445
-0.21(-2.16%)
Aug 09, 2022
9.396
9.824
9.244
9.662
157,076
+0.26(+2.73%)
Aug 08, 2022
9.026
9.672
8.883
9.406
186,138
+0.86(+10.00%)
Aug 05, 2022
8.304
8.593
8.289
8.551
108,377
+0.27(+3.21%)
Aug 04, 2022
9.187
9.187
8.076
8.285
217,367
-0.99(-10.66%)
Aug 03, 2022
9.833
9.968
9.130
9.273
201,296
-0.50(-5.15%)
Aug 02, 2022
9.757
9.833
9.653
9.776
96,810
+0.17(+1.78%)
Aug 01, 2022
9.263
9.662
9.159
9.605
193,067
+0.46(+4.98%)
Jul 29, 2022
8.921
9.216
8.845
9.149
74,400
+0.32(+3.66%)
Jul 28, 2022
8.921
8.921
8.570
8.826
56,167
-0.01(-0.11%)
Jul 27, 2022
8.570
8.907
8.570
8.836
66,810
+0.36(+4.26%)
Jul 26, 2022
8.532
8.684
8.456
8.475
52,772
-0.22(-2.51%)
Jul 25, 2022
8.855
8.990
8.655
8.693
64,486
-0.18(-2.03%)
Jul 22, 2022
9.130
9.178
8.764
8.874
40,524
-0.17(-1.89%)
Jul 21, 2022
8.855
9.125
8.805
9.045
88,640
+0.21(+2.37%)
Jul 20, 2022
8.731
8.936
8.608
8.836
34,521
+0.10(+1.20%)
Jul 19, 2022
8.788
8.983
8.704
8.731
61,802
+0.05(+0.55%)
Jul 18, 2022
8.541
8.779
7.667
8.684
223,577
+0.14(+1.67%)
Jul 15, 2022
8.636
8.674
8.494
8.541
46,291
-0.12(-1.43%)
Jul 14, 2022
8.503
8.674
8.463
8.665
40,268
+0.10(+1.11%)
Jul 13, 2022
8.484
8.788
8.484
8.570
54,676
+0.10(+1.12%)
Jul 12, 2022
8.484
8.646
8.380
8.475
94,182
+0.00(+0.00%)
Jul 11, 2022
8.275
8.598
8.275
8.475
54,656
+0.16(+1.94%)
Jul 08, 2022
9.092
9.092
8.228
8.313
103,891
-0.75(-8.28%)
Jul 07, 2022
8.665
9.097
8.635
9.064
143,737
+0.46(+5.30%)
Jul 06, 2022
8.218
8.693
8.161
8.608
126,110
+0.45(+5.47%)
Jul 05, 2022
8.408
8.475
7.991
8.161
64,240
-0.21(-2.50%)
Jul 01, 2022
8.788
8.788
8.332
8.370
82,751
-0.33(-3.82%)
Jun 30, 2022
8.380
8.737
8.294
8.703
80,165
+0.34(+4.09%)
Jun 29, 2022
8.408
8.499
8.187
8.361
61,303
-0.03(-0.34%)
Jun 28, 2022
8.503
8.755
8.304
8.389
150,193
-0.10(-1.23%)
Jun 27, 2022
8.152
8.494
7.981
8.494
140,352
+0.57(+7.19%)
Jun 24, 2022
7.610
8.076
7.610
7.924
59,645
+0.28(+3.60%)
Jun 23, 2022
7.971
8.190
7.638
7.648
97,793
-0.33(-4.17%)
Jun 22, 2022
7.838
8.038
7.610
7.981
58,593
+0.00(+0.00%)
Jun 21, 2022
7.581
7.981
7.548
7.981
60,219
+0.51(+6.87%)
Jun 17, 2022
7.486
7.515
7.125
7.467
127,865
+0.02(+0.26%)
Jun 16, 2022
7.676
7.676
7.334
7.448
41,491
-0.17(-2.24%)
Jun 15, 2022
7.619
7.734
7.444
7.619
54,371
+0.14(+1.91%)
Jun 14, 2022
7.591
7.753
7.401
7.477
161,362
-0.07(-0.88%)
Jun 13, 2022
7.306
7.753
7.306
7.543
58,789
+0.12(+1.66%)
Jun 10, 2022
7.981
8.237
7.294
7.420
76,859
-0.65(-8.01%)
Jun 09, 2022
8.323
8.399
7.924
8.066
60,101
-0.29(-3.41%)
Jun 08, 2022
8.408
8.437
8.171
8.351
58,360
-0.03(-0.34%)
Jun 07, 2022
8.237
8.427
8.232
8.380
148,867
+0.19(+2.32%)
Jun 06, 2022
7.981
8.256
7.976
8.190
99,103
+0.22(+2.74%)
Jun 03, 2022
7.790
8.000
7.790
7.971
73,787
+0.22(+2.82%)
Jun 02, 2022
7.524
7.790
7.524
7.753
72,852
+0.17(+2.26%)
Jun 01, 2022
7.829
7.838
7.496
7.581
78,922
-0.24(-3.04%)
May 31, 2022
7.572
7.838
7.543
7.819
92,202
+0.26(+3.39%)
May 27, 2022
7.163
7.572
7.135
7.562
73,224
+0.48(+6.70%)
May 26, 2022
6.935
7.144
6.930
7.087
74,954
+0.15(+2.19%)
May 25, 2022
6.935
6.992
6.916
6.935
67,649
+0.02(+0.27%)
May 24, 2022
6.935
6.992
6.840
6.916
68,849
-0.02(-0.27%)
May 23, 2022
6.973
7.125
6.912
6.935
57,216
+0.09(+1.39%)
May 20, 2022
6.926
6.969
6.840
6.840
43,761
+0.00(+0.00%)
May 19, 2022
6.983
7.083
6.840
6.840
77,291
-0.17(-2.37%)
May 18, 2022
6.960
7.185
6.922
7.007
94,417
+0.00(+0.00%)
May 17, 2022
7.120
7.120
6.922
7.007
86,998
-0.04(-0.53%)
May 16, 2022
7.054
7.195
7.011
7.044
331,343
+0.01(+0.13%)
May 13, 2022
6.358
7.101
6.320
7.035
720,691
+0.71(+11.31%)
May 12, 2022
5.991
6.348
5.935
6.320
88,416
+0.23(+3.70%)
May 11, 2022
6.141
6.141
5.972
6.094
82,055
+0.19(+3.18%)
May 10, 2022
5.906
6.047
5.878
5.906
45,081
+0.00(+0.00%)
May 09, 2022
6.038
6.320
5.737
5.906
120,627
-0.07(-1.10%)
May 06, 2022
6.094
6.094
5.928
5.972
34,270
-0.11(-1.85%)
May 05, 2022
6.123
6.217
6.000
6.085
31,429
+0.02(+0.38%)
May 04, 2022
5.941
6.071
5.895
6.062
54,149
+0.12(+2.03%)
May 03, 2022
5.913
5.987
5.841
5.941
25,178
+0.09(+1.59%)
May 02, 2022
6.025
6.071
5.830
5.848
53,184
-0.18(-2.93%)
Apr 29, 2022
6.145
6.201
5.997
6.025
25,598
-0.11(-1.82%)
Apr 28, 2022
6.080
6.257
6.080
6.136
43,588
+0.06(+0.92%)
Apr 27, 2022
6.229
6.281
6.080
6.080
18,734
-0.19(-3.11%)
Apr 26, 2022
6.312
6.461
6.238
6.275
46,582
+0.02(+0.30%)
Apr 25, 2022
6.396
6.452
6.238
6.257
47,278
-0.11(-1.75%)
Apr 22, 2022
6.349
6.498
6.335
6.368
41,658
-0.08(-1.30%)
Apr 21, 2022
6.498
6.698
6.368
6.452
78,523
-0.04(-0.57%)
Apr 20, 2022
6.071
6.498
6.071
6.489
37,445
+0.42(+6.88%)
Apr 19, 2022
5.997
6.127
5.997
6.071
14,569
+0.04(+0.62%)
Apr 18, 2022
6.052
6.099
5.802
6.034
27,059
-0.02(-0.31%)
Apr 14, 2022
6.220
6.220
6.043
6.052
17,424
-0.07(-1.21%)
Apr 13, 2022
6.220
6.238
6.127
6.127
13,995
-0.08(-1.35%)
Apr 12, 2022
6.210
6.340
6.192
6.210
17,632
+0.03(+0.45%)
Apr 11, 2022
6.238
6.359
6.182
6.182
32,610
-0.07(-1.19%)
Apr 08, 2022
6.257
6.322
6.257
6.257
20,688
-0.04(-0.59%)
Apr 07, 2022
6.349
6.359
6.266
6.294
30,887
-0.03(-0.44%)
Apr 06, 2022
6.312
6.442
6.266
6.322
38,798
+0.04(+0.59%)
Apr 05, 2022
6.266
6.396
6.266
6.284
13,618
+0.07(+1.20%)
Apr 04, 2022
6.266
6.377
6.210
6.210
21,694
-0.06(-0.89%)
Apr 01, 2022
6.331
6.387
6.238
6.266
21,667
+0.00(+0.00%)
Mar 31, 2022
6.275
6.405
6.266
6.266
16,122
-0.04(-0.59%)
Mar 30, 2022
6.322
6.387
6.145
6.303
14,291
-0.03(-0.44%)
Mar 29, 2022
6.479
6.479
6.275
6.331
19,268
-0.13(-2.01%)
Mar 28, 2022
6.452
6.479
6.298
6.461
17,901
+0.02(+0.29%)
Mar 25, 2022
6.303
6.461
6.247
6.442
23,689
+0.18(+2.81%)
Mar 24, 2022
6.192
6.303
6.035
6.266
34,180
+0.07(+1.20%)
Mar 23, 2022
6.284
6.294
6.090
6.192
9,959
-0.02(-0.30%)
Mar 22, 2022
6.043
6.294
6.024
6.210
20,136
+0.14(+2.29%)
Mar 21, 2022
6.182
6.182
5.987
6.071
20,098
-0.06(-0.91%)
Mar 18, 2022
6.284
6.284
6.043
6.127
24,123
-0.11(-1.79%)
Mar 17, 2022
6.192
6.303
6.081
6.238
36,286
+0.02(+0.30%)
Mar 16, 2022
6.377
6.387
6.108
6.220
20,680
-0.16(-2.47%)
Mar 15, 2022
6.136
6.479
6.136
6.377
42,950
+0.19(+3.00%)
Mar 14, 2022
6.182
6.284
6.074
6.192
40,593
+0.01(+0.15%)
Mar 11, 2022
6.405
6.405
6.109
6.182
27,959
-0.20(-3.20%)
Mar 10, 2022
5.922
6.387
5.895
6.387
165,071
+0.74(+13.16%)
Mar 09, 2022
5.663
5.709
5.579
5.644
37,158
-0.07(-1.30%)
Mar 08, 2022
5.700
5.802
5.686
5.718
38,948
+0.14(+2.50%)
Mar 07, 2022
5.551
5.709
5.477
5.579
42,375
-0.03(-0.50%)
Mar 04, 2022
5.625
5.644
5.515
5.607
14,875
+0.00(+0.00%)
Mar 03, 2022
5.570
5.607
5.495
5.607
5,956
+0.10(+1.85%)
Mar 02, 2022
5.635
5.709
5.254
5.505
33,193
+0.02(+0.34%)
Mar 01, 2022
5.830
5.830
5.486
5.486
22,385
-0.23(-4.06%)
Feb 28, 2022
5.477
5.802
5.477
5.718
25,884
+0.14(+2.50%)
Feb 25, 2022
5.477
5.625
5.514
5.579
11,510
+0.07(+1.35%)
Feb 24, 2022
5.700
5.700
5.477
5.505
21,284
-0.18(-3.10%)
Feb 23, 2022
5.672
5.783
5.672
5.681
13,827
+0.07(+1.32%)
Feb 22, 2022
5.477
5.663
5.477
5.607
50,437
+0.01(+0.17%)
Feb 18, 2022
5.598
0
+0.00(+0.08%)
Feb 17, 2022
5.753
5.753
5.529
5.593
21,534
-0.10(-1.77%)
Feb 16, 2022
5.675
5.767
5.630
5.694
12,111
-0.01(-0.16%)
Feb 15, 2022
5.529
5.749
5.529
5.703
26,796
+0.15(+2.64%)
Feb 14, 2022
5.602
5.639
5.515
5.556
25,868
-0.11(-1.94%)
Feb 11, 2022
5.712
5.785
5.501
5.666
36,825
+0.03(+0.49%)
Feb 10, 2022
5.501
5.767
5.469
5.639
42,835
+0.14(+2.50%)
Feb 09, 2022
5.226
5.547
5.162
5.501
130,049
+0.65(+13.42%)
Feb 08, 2022
4.749
4.951
4.639
4.850
33,521
+0.16(+3.32%)
Feb 07, 2022
4.575
4.704
4.575
4.694
30,058
+0.10(+2.20%)
Feb 04, 2022
4.612
4.630
4.584
4.594
11,470
-0.06(-1.18%)
Feb 03, 2022
4.594
4.676
4.584
4.649
27,430
-0.02(-0.39%)
Feb 02, 2022
4.584
4.676
4.575
4.667
32,931
+0.03(+0.59%)
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.