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
Centerra Gold Inc
(TSX:
CG
)
9.360
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
7.240
7.320
7.060
7.090
285,732
-0.12(-1.66%)
Jan 30, 2024
7.370
7.380
7.210
7.210
138,288
-0.07(-0.96%)
Jan 29, 2024
7.300
7.340
7.220
7.280
163,148
+0.03(+0.41%)
Jan 26, 2024
7.380
7.420
7.230
7.250
176,755
-0.16(-2.16%)
Jan 25, 2024
7.450
7.500
7.300
7.410
224,249
+0.06(+0.82%)
Jan 24, 2024
7.590
7.600
7.130
7.350
413,657
-0.17(-2.26%)
Jan 23, 2024
7.290
7.530
7.220
7.520
398,317
+0.23(+3.16%)
Jan 22, 2024
7.200
7.330
7.140
7.290
138,326
+0.08(+1.11%)
Jan 19, 2024
7.260
7.260
7.110
7.210
244,508
-0.06(-0.83%)
Jan 18, 2024
7.230
7.280
7.160
7.270
203,507
+0.08(+1.11%)
Jan 17, 2024
7.340
7.350
7.160
7.190
271,243
-0.18(-2.44%)
Jan 16, 2024
7.480
7.560
7.360
7.370
281,014
-0.22(-2.90%)
Jan 15, 2024
7.550
7.700
7.530
7.590
154,657
-0.01(-0.13%)
Jan 12, 2024
7.250
7.620
7.250
7.600
555,952
+0.52(+7.34%)
Jan 11, 2024
7.310
7.380
7.060
7.080
306,674
-0.23(-3.15%)
Jan 10, 2024
7.380
7.420
7.270
7.310
359,747
-0.04(-0.54%)
Jan 09, 2024
7.400
7.450
7.320
7.350
226,875
-0.04(-0.54%)
Jan 08, 2024
7.610
7.620
7.370
7.390
372,834
-0.25(-3.27%)
Jan 05, 2024
7.620
7.740
7.560
7.640
284,483
+0.00(+0.00%)
Jan 04, 2024
7.490
7.660
7.410
7.640
255,362
+0.15(+2.00%)
Jan 03, 2024
7.550
7.640
7.470
7.490
320,535
-0.25(-3.23%)
Jan 02, 2024
7.910
8.010
7.690
7.740
247,597
-0.17(-2.15%)
Dec 29, 2023
7.910
0
-0.14(-1.74%)
Dec 28, 2023
8.180
8.200
8.040
8.050
230,432
-0.16(-1.95%)
Dec 27, 2023
8.180
8.230
8.090
8.210
174,822
+0.13(+1.61%)
Dec 22, 2023
8.080
0
+0.07(+0.87%)
Dec 21, 2023
8.030
8.090
7.980
8.010
151,824
+0.10(+1.26%)
Dec 20, 2023
8.130
8.220
7.890
7.910
234,447
-0.22(-2.71%)
Dec 19, 2023
8.020
8.190
7.910
8.130
425,898
+0.19(+2.39%)
Dec 18, 2023
8.120
8.220
7.840
7.940
372,743
-0.11(-1.37%)
Dec 15, 2023
7.810
8.070
7.590
8.050
1,843,167
+0.23(+2.94%)
Dec 14, 2023
7.960
8.130
7.750
7.820
720,608
-0.08(-1.01%)
Dec 13, 2023
7.290
7.910
7.230
7.900
488,673
+0.56(+7.63%)
Dec 12, 2023
7.450
7.500
7.290
7.340
362,721
-0.06(-0.81%)
Dec 11, 2023
7.430
7.440
7.300
7.400
326,481
-0.18(-2.37%)
Dec 08, 2023
7.610
7.700
7.480
7.580
415,603
-0.17(-2.19%)
Dec 07, 2023
7.920
7.920
7.720
7.750
284,861
-0.13(-1.65%)
Dec 06, 2023
8.080
8.100
7.870
7.880
286,298
-0.09(-1.13%)
Dec 05, 2023
8.080
8.140
7.920
7.970
276,751
-0.17(-2.09%)
Dec 04, 2023
8.220
8.250
8.060
8.140
335,970
-0.18(-2.16%)
Dec 01, 2023
8.260
8.400
8.220
8.320
787,092
+0.01(+0.12%)
Nov 30, 2023
8.070
8.310
7.960
8.310
688,485
+0.32(+4.01%)
Nov 29, 2023
8.140
8.160
7.950
7.990
433,430
-0.15(-1.84%)
Nov 28, 2023
7.800
8.160
7.720
8.140
560,822
+0.37(+4.76%)
Nov 27, 2023
7.670
7.880
7.620
7.770
444,323
+0.23(+3.05%)
Nov 24, 2023
7.600
7.680
7.490
7.540
201,633
-0.01(-0.13%)
Nov 23, 2023
7.670
7.690
7.550
7.550
74,399
-0.08(-1.05%)
Nov 22, 2023
7.750
7.860
7.600
7.630
240,694
-0.02(-0.26%)
Nov 21, 2023
7.410
7.690
7.410
7.650
858,116
+0.39(+5.37%)
Nov 20, 2023
7.270
7.360
7.220
7.260
409,117
-0.11(-1.49%)
Nov 17, 2023
7.500
7.510
7.320
7.370
342,392
-0.12(-1.60%)
Nov 16, 2023
7.490
7.680
7.450
7.490
682,509
+0.06(+0.81%)
Nov 15, 2023
7.560
7.560
7.400
7.430
261,483
-0.12(-1.59%)
Nov 14, 2023
7.630
7.720
7.480
7.550
629,744
+0.06(+0.80%)
Nov 13, 2023
7.610
7.730
7.480
7.490
279,941
-0.13(-1.71%)
Nov 10, 2023
7.800
7.840
7.560
7.620
304,602
-0.21(-2.68%)
Nov 09, 2023
7.890
7.930
7.760
7.830
575,218
-0.06(-0.76%)
Nov 08, 2023
8.010
8.180
7.820
7.890
468,310
-0.20(-2.47%)
Nov 07, 2023
8.110
8.150
7.840
8.090
621,085
-0.05(-0.61%)
Nov 06, 2023
8.230
8.340
8.040
8.140
1,007,532
-0.11(-1.33%)
Nov 03, 2023
7.920
8.380
7.920
8.250
877,669
+0.45(+5.77%)
Nov 02, 2023
7.690
7.970
7.690
7.800
1,210,245
+0.11(+1.43%)
Nov 01, 2023
7.600
7.930
7.420
7.690
1,215,557
+0.64(+9.08%)
Oct 31, 2023
7.000
7.310
7.000
7.050
808,519
-0.09(-1.26%)
Oct 30, 2023
7.260
7.310
7.080
7.140
324,621
-0.14(-1.92%)
Oct 27, 2023
7.150
7.300
6.980
7.280
601,512
+0.15(+2.10%)
Oct 26, 2023
7.150
7.190
6.940
7.130
1,330,862
-0.02(-0.28%)
Oct 25, 2023
7.040
7.200
6.970
7.150
735,243
+0.10(+1.42%)
Oct 24, 2023
6.980
7.090
6.920
7.050
567,938
-0.01(-0.14%)
Oct 23, 2023
6.690
7.080
6.610
7.060
825,519
+0.29(+4.28%)
Oct 20, 2023
6.820
6.990
6.760
6.770
453,915
-0.03(-0.44%)
Oct 19, 2023
6.790
6.820
6.700
6.800
522,100
+0.00(+0.00%)
Oct 18, 2023
6.810
6.920
6.750
6.800
442,605
+0.06(+0.89%)
Oct 17, 2023
6.570
6.820
6.550
6.740
248,248
+0.14(+2.12%)
Oct 16, 2023
6.500
6.670
6.490
6.600
309,771
+0.05(+0.76%)
Oct 13, 2023
6.400
6.600
6.290
6.550
680,352
+0.36(+5.82%)
Oct 12, 2023
6.380
6.400
6.170
6.190
394,546
-0.17(-2.67%)
Oct 11, 2023
6.500
6.500
6.330
6.360
428,574
-0.02(-0.31%)
Oct 10, 2023
6.510
6.540
6.350
6.380
371,130
+0.08(+1.27%)
Oct 06, 2023
6.300
0
-0.05(-0.79%)
Oct 05, 2023
6.340
6.390
6.210
6.350
292,664
+0.02(+0.32%)
Oct 04, 2023
6.440
6.570
6.260
6.330
387,623
-0.06(-0.94%)
Oct 03, 2023
6.360
6.420
6.220
6.390
455,326
-0.01(-0.16%)
Oct 02, 2023
6.580
6.580
6.330
6.400
421,567
-0.24(-3.61%)
Sep 29, 2023
6.840
6.840
6.530
6.640
1,487,788
-0.06(-0.90%)
Sep 28, 2023
6.670
6.700
6.570
6.700
1,408,511
+0.04(+0.60%)
Sep 27, 2023
6.680
6.770
6.630
6.660
377,479
-0.09(-1.33%)
Sep 26, 2023
6.940
6.960
6.740
6.750
317,791
-0.25(-3.57%)
Sep 25, 2023
7.060
7.040
6.970
7.000
372,866
-0.15(-2.10%)
Sep 22, 2023
7.230
7.250
7.120
7.150
341,161
-0.03(-0.42%)
Sep 21, 2023
7.160
7.280
7.070
7.180
438,388
-0.10(-1.37%)
Sep 20, 2023
7.240
7.400
7.200
7.280
991,589
+0.03(+0.41%)
Sep 19, 2023
7.530
7.600
7.180
7.250
970,973
-0.31(-4.10%)
Sep 18, 2023
7.880
7.900
7.400
7.560
859,674
-0.36(-4.55%)
Sep 15, 2023
7.810
7.920
7.740
7.920
857,956
+0.22(+2.86%)
Sep 14, 2023
7.670
7.790
7.650
7.700
336,438
+0.04(+0.52%)
Sep 13, 2023
7.780
7.780
7.560
7.660
436,989
-0.14(-1.79%)
Sep 12, 2023
7.620
7.920
7.620
7.800
292,701
+0.10(+1.30%)
Sep 11, 2023
7.710
7.830
7.690
7.700
301,487
+0.03(+0.39%)
Sep 08, 2023
7.570
7.820
7.550
7.670
783,951
+0.05(+0.66%)
Sep 07, 2023
7.690
7.690
7.470
7.620
249,849
-0.08(-1.04%)
Sep 06, 2023
7.730
7.900
7.680
7.700
271,873
-0.05(-0.65%)
Sep 05, 2023
7.880
7.940
7.640
7.750
263,605
-0.25(-3.12%)
Sep 01, 2023
8.000
0
-0.11(-1.36%)
Aug 31, 2023
8.140
8.150
8.060
8.110
322,741
-0.03(-0.37%)
Aug 30, 2023
8.260
8.390
8.100
8.140
272,509
-0.07(-0.85%)
Aug 29, 2023
8.100
8.230
8.060
8.210
207,301
+0.10(+1.23%)
Aug 28, 2023
8.030
8.150
8.010
8.110
533,798
+0.08(+1.00%)
Aug 25, 2023
8.040
8.120
7.890
8.030
282,822
-0.02(-0.25%)
Aug 24, 2023
7.960
8.180
7.800
8.050
1,441,084
+0.07(+0.88%)
Aug 23, 2023
7.640
8.030
7.480
7.980
965,505
+0.43(+5.70%)
Aug 22, 2023
7.560
7.570
7.390
7.550
394,540
+0.01(+0.13%)
Aug 21, 2023
7.420
7.560
7.350
7.540
486,528
+0.14(+1.89%)
Aug 18, 2023
7.460
7.470
7.350
7.400
442,113
-0.07(-0.94%)
Aug 17, 2023
7.690
7.740
7.450
7.470
450,266
-0.17(-2.23%)
Aug 16, 2023
7.860
7.880
7.620
7.640
936,598
-0.24(-3.05%)
Aug 15, 2023
8.010
8.050
7.850
7.880
323,491
-0.17(-2.11%)
Aug 14, 2023
8.090
8.090
7.860
8.050
343,143
-0.13(-1.59%)
Aug 11, 2023
8.030
8.250
8.030
8.180
265,467
+0.12(+1.49%)
Aug 10, 2023
8.100
8.100
7.910
8.060
297,609
+0.04(+0.50%)
Aug 09, 2023
8.050
8.080
7.910
8.020
653,868
-0.01(-0.12%)
Aug 08, 2023
7.910
8.140
7.870
8.030
1,384,629
-0.03(-0.37%)
Aug 04, 2023
8.060
0
+0.16(+2.03%)
Aug 03, 2023
7.950
8.050
7.850
7.900
330,106
-0.06(-0.75%)
Aug 02, 2023
7.890
8.060
7.810
7.960
502,640
+0.06(+0.76%)
Aug 01, 2023
8.410
8.410
7.860
7.900
1,467,993
-0.56(-6.62%)
Jul 31, 2023
8.140
8.510
8.100
8.460
803,477
+0.36(+4.44%)
Jul 28, 2023
7.970
8.170
7.830
8.100
930,270
+0.20(+2.53%)
Jul 27, 2023
8.050
8.060
7.860
7.900
469,944
-0.22(-2.71%)
Jul 26, 2023
8.210
8.210
8.050
8.120
775,504
-0.06(-0.73%)
Jul 25, 2023
8.090
8.270
8.050
8.180
194,479
+0.08(+0.99%)
Jul 24, 2023
8.220
8.260
8.070
8.100
477,573
-0.16(-1.94%)
Jul 21, 2023
8.180
8.290
8.130
8.260
200,507
+0.07(+0.85%)
Jul 20, 2023
8.570
8.600
8.190
8.190
585,591
-0.42(-4.88%)
Jul 19, 2023
8.600
8.700
8.560
8.610
271,437
-0.01(-0.12%)
Jul 18, 2023
8.550
8.680
8.500
8.620
778,108
+0.17(+2.01%)
Jul 17, 2023
8.340
8.510
8.260
8.450
320,242
+0.04(+0.48%)
Jul 14, 2023
8.470
8.560
8.400
8.410
702,454
-0.07(-0.83%)
Jul 13, 2023
8.500
8.540
8.410
8.480
426,705
+0.01(+0.12%)
Jul 12, 2023
8.250
8.560
8.230
8.470
1,174,519
+0.31(+3.80%)
Jul 11, 2023
8.290
8.350
8.040
8.160
578,727
-0.12(-1.45%)
Jul 10, 2023
7.910
8.280
7.900
8.280
1,428,246
+0.33(+4.15%)
Jul 07, 2023
7.850
7.990
7.760
7.950
673,874
+0.12(+1.53%)
Jul 06, 2023
7.960
7.980
7.760
7.830
787,851
-0.18(-2.25%)
Jul 05, 2023
8.140
8.140
7.940
8.010
629,454
-0.13(-1.60%)
Jul 04, 2023
8.060
8.170
8.050
8.140
226,713
+0.20(+2.52%)
Jun 30, 2023
7.940
0
+0.21(+2.72%)
Jun 29, 2023
7.550
7.740
7.540
7.730
618,963
+0.09(+1.18%)
Jun 28, 2023
7.630
7.720
7.560
7.640
535,476
-0.02(-0.26%)
Jun 27, 2023
7.740
7.780
7.590
7.660
617,641
-0.05(-0.65%)
Jun 26, 2023
7.750
7.760
7.600
7.710
717,467
+0.00(+0.00%)
Jun 23, 2023
7.800
7.810
7.650
7.710
368,173
-0.03(-0.39%)
Jun 22, 2023
7.750
7.810
7.660
7.740
1,076,946
-0.16(-2.03%)
Jun 21, 2023
8.020
8.060
7.830
7.900
1,739,690
-0.10(-1.25%)
Jun 20, 2023
8.070
8.100
7.970
8.000
709,084
-0.11(-1.36%)
Jun 19, 2023
8.080
8.170
8.070
8.110
193,546
-0.05(-0.61%)
Jun 16, 2023
8.050
8.300
8.030
8.160
4,807,435
+0.17(+2.13%)
Jun 15, 2023
7.850
8.070
7.850
7.990
654,245
+0.04(+0.50%)
Jun 14, 2023
8.030
8.110
7.860
7.950
628,846
-0.02(-0.25%)
Jun 13, 2023
8.360
8.470
7.900
7.970
1,251,444
-0.37(-4.44%)
Jun 12, 2023
7.930
8.420
7.900
8.340
1,424,193
+0.40(+5.04%)
Jun 09, 2023
8.050
8.050
7.920
7.940
294,094
-0.12(-1.49%)
Jun 08, 2023
8.000
8.100
7.990
8.060
770,581
+0.19(+2.41%)
Jun 07, 2023
8.160
8.430
7.840
7.870
787,627
-0.27(-3.32%)
Jun 06, 2023
8.170
8.230
8.060
8.140
1,403,513
+0.01(+0.12%)
Jun 05, 2023
8.150
8.260
8.070
8.130
732,800
-0.07(-0.85%)
Jun 02, 2023
8.370
8.370
8.150
8.200
801,791
-0.17(-2.03%)
Jun 01, 2023
8.250
8.510
8.030
8.370
2,200,353
+0.19(+2.32%)
May 31, 2023
8.050
8.590
7.980
8.180
2,764,678
+0.73(+9.80%)
May 30, 2023
7.190
7.500
7.130
7.450
1,507,413
+0.47(+6.73%)
May 29, 2023
6.860
7.020
6.850
6.980
216,575
+0.07(+1.01%)
May 26, 2023
6.970
7.070
6.850
6.910
2,272,485
-0.02(-0.29%)
May 25, 2023
6.920
7.010
6.830
6.930
1,350,155
-0.02(-0.29%)
May 24, 2023
7.120
7.140
6.920
6.950
652,577
-0.18(-2.52%)
May 23, 2023
7.010
7.200
6.930
7.130
1,444,778
+0.05(+0.71%)
May 19, 2023
7.080
0
-0.01(-0.14%)
May 18, 2023
7.230
7.280
7.020
7.090
1,888,294
-0.22(-3.01%)
May 17, 2023
7.500
7.500
7.220
7.310
1,529,961
-0.18(-2.40%)
May 16, 2023
7.280
7.730
7.230
7.490
2,116,902
+0.13(+1.77%)
May 15, 2023
8.360
8.380
7.210
7.360
2,586,260
-1.63(-18.13%)
May 12, 2023
8.780
9.050
8.700
8.990
416,381
+0.18(+2.04%)
May 11, 2023
9.340
9.350
8.790
8.810
802,147
-0.60(-6.38%)
May 10, 2023
9.440
9.510
9.260
9.410
562,651
+0.01(+0.11%)
May 09, 2023
9.230
9.450
9.210
9.400
528,044
+0.15(+1.62%)
May 08, 2023
9.180
9.290
9.050
9.250
667,618
+0.08(+0.87%)
May 05, 2023
9.020
9.230
8.900
9.170
484,731
-0.04(-0.43%)
May 04, 2023
9.190
9.400
9.140
9.210
779,179
+0.03(+0.33%)
May 03, 2023
9.240
9.340
9.130
9.180
1,053,698
-0.13(-1.40%)
May 02, 2023
9.090
9.430
9.050
9.310
950,258
+0.26(+2.87%)
May 01, 2023
9.250
9.400
9.020
9.050
1,048,896
-0.11(-1.20%)
Apr 28, 2023
9.450
9.500
9.140
9.160
1,357,360
-0.30(-3.17%)
Apr 27, 2023
9.630
9.670
9.410
9.460
1,182,955
-0.18(-1.87%)
Apr 26, 2023
9.710
9.820
9.550
9.640
729,210
-0.06(-0.62%)
Apr 25, 2023
9.610
9.750
9.520
9.700
678,506
+0.03(+0.31%)
Apr 24, 2023
9.560
9.700
9.450
9.670
913,585
+0.09(+0.94%)
Apr 21, 2023
9.700
9.750
9.480
9.580
489,607
-0.19(-1.94%)
Apr 20, 2023
9.670
10.00
9.620
9.770
1,226,449
+0.13(+1.35%)
Apr 19, 2023
9.790
9.800
9.570
9.640
664,176
-0.34(-3.41%)
Apr 18, 2023
9.750
9.990
9.700
9.980
1,060,151
+0.23(+2.36%)
Apr 17, 2023
10.05
10.09
9.660
9.750
1,118,543
-0.40(-3.94%)
Apr 14, 2023
10.16
10.23
9.890
10.15
872,759
-0.10(-0.98%)
Apr 13, 2023
10.10
10.28
10.05
10.25
938,519
+0.24(+2.40%)
Apr 12, 2023
9.940
10.10
9.720
10.01
1,124,205
+0.23(+2.35%)
Apr 11, 2023
9.660
9.920
9.500
9.780
1,427,929
+0.52(+5.62%)
Apr 10, 2023
9.250
9.300
9.070
9.260
1,151,175
-0.09(-0.96%)
Apr 06, 2023
9.350
0
+0.15(+1.63%)
Apr 05, 2023
9.260
9.390
9.080
9.200
904,449
+0.03(+0.33%)
Apr 04, 2023
8.850
9.280
8.750
9.170
1,235,831
+0.32(+3.62%)
Apr 03, 2023
8.740
8.890
8.640
8.850
842,200
+0.12(+1.37%)
Mar 31, 2023
8.920
8.920
8.620
8.730
1,037,776
-0.18(-2.02%)
Mar 30, 2023
8.890
8.980
8.780
8.910
412,385
+0.09(+1.02%)
Mar 29, 2023
8.850
8.910
8.760
8.820
463,138
-0.10(-1.12%)
Mar 28, 2023
8.760
8.950
8.660
8.920
920,415
+0.19(+2.18%)
Mar 27, 2023
8.570
8.790
8.520
8.730
1,162,476
+0.01(+0.11%)
Mar 24, 2023
8.640
8.740
8.520
8.720
828,645
+0.09(+1.04%)
Mar 23, 2023
8.570
8.740
8.470
8.630
790,994
+0.08(+0.94%)
Mar 22, 2023
8.320
8.700
8.220
8.550
843,257
+0.24(+2.89%)
Mar 21, 2023
8.570
8.620
8.170
8.310
560,826
-0.36(-4.15%)
Mar 20, 2023
8.770
8.840
8.600
8.670
1,518,134
-0.09(-1.03%)
Mar 17, 2023
8.450
8.880
8.380
8.760
3,294,177
+0.44(+5.29%)
Mar 16, 2023
8.380
8.490
8.080
8.320
1,344,543
-0.14(-1.65%)
Mar 15, 2023
8.700
8.830
8.300
8.460
752,878
-0.19(-2.20%)
Mar 14, 2023
8.580
8.700
8.420
8.650
778,431
+0.04(+0.46%)
Mar 13, 2023
8.510
8.890
8.510
8.610
1,443,984
+0.34(+4.11%)
Mar 10, 2023
8.240
8.460
8.130
8.270
1,671,909
+0.10(+1.22%)
Mar 09, 2023
8.360
8.450
8.160
8.170
903,382
-0.16(-1.92%)
Mar 08, 2023
8.120
8.500
8.050
8.330
1,116,477
+0.21(+2.59%)
Mar 07, 2023
8.510
8.510
7.690
8.120
1,781,587
-0.46(-5.36%)
Mar 06, 2023
8.850
8.890
8.520
8.580
528,413
-0.34(-3.81%)
Mar 03, 2023
8.970
9.030
8.800
8.920
672,718
+0.07(+0.79%)
Mar 02, 2023
8.780
8.910
8.700
8.850
1,520,855
-0.05(-0.56%)
Mar 01, 2023
8.750
9.070
8.740
8.900
1,463,607
+0.28(+3.25%)
Feb 28, 2023
8.560
8.680
8.370
8.620
1,485,253
+0.05(+0.58%)
Feb 27, 2023
8.240
8.660
8.240
8.570
1,210,098
+0.34(+4.13%)
Feb 24, 2023
8.230
8.300
8.120
8.230
924,855
-0.07(-0.84%)
Feb 23, 2023
8.190
8.360
8.190
8.300
840,902
+0.11(+1.34%)
Feb 22, 2023
8.250
8.310
8.100
8.190
1,152,706
-0.06(-0.73%)
Feb 21, 2023
8.400
8.460
8.230
8.250
918,425
-0.15(-1.79%)
Feb 17, 2023
8.400
0
+0.02(+0.24%)
Feb 16, 2023
8.360
8.490
8.310
8.380
1,109,025
-0.06(-0.71%)
Feb 15, 2023
8.780
8.780
8.430
8.440
525,601
-0.23(-2.65%)
Feb 14, 2023
8.590
8.770
8.470
8.670
812,741
+0.06(+0.70%)
Feb 13, 2023
8.430
8.710
8.430
8.610
560,021
+0.03(+0.35%)
Feb 10, 2023
8.730
8.860
8.420
8.580
1,241,472
-0.23(-2.61%)
Feb 09, 2023
9.050
9.110
8.690
8.810
1,104,403
-0.14(-1.56%)
Feb 08, 2023
9.040
9.040
8.790
8.950
514,268
+0.00(+0.00%)
Feb 07, 2023
8.740
8.990
8.690
8.950
815,101
+0.28(+3.23%)
Feb 06, 2023
8.650
8.700
8.510
8.670
610,504
-0.03(-0.34%)
Feb 03, 2023
8.710
8.710
8.580
8.700
786,912
-0.21(-2.36%)
Feb 02, 2023
9.020
9.100
8.810
8.910
844,561
-0.09(-1.00%)
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.