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
(NY:
CGAU
)
7.010
+0.120 (+1.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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
5.282
5.345
5.145
5.145
197,411
-0.11(-2.05%)
Jan 30, 2024
5.370
5.370
5.252
5.252
922,406
-0.07(-1.29%)
Jan 29, 2024
5.272
5.340
5.252
5.321
89,906
+0.05(+0.93%)
Jan 26, 2024
5.340
5.389
5.262
5.272
73,369
-0.11(-2.00%)
Jan 25, 2024
5.380
5.428
5.292
5.380
131,535
+0.06(+1.10%)
Jan 24, 2024
5.565
5.565
5.174
5.321
278,167
-0.15(-2.68%)
Jan 23, 2024
5.301
5.468
5.252
5.468
419,943
+0.19(+3.52%)
Jan 22, 2024
5.213
5.326
5.194
5.282
95,002
+0.02(+0.37%)
Jan 19, 2024
5.292
5.292
5.145
5.262
206,668
-0.02(-0.37%)
Jan 18, 2024
5.252
5.282
5.174
5.282
146,948
+0.09(+1.69%)
Jan 17, 2024
5.272
5.272
5.184
5.194
162,989
-0.16(-2.92%)
Jan 16, 2024
5.468
5.453
5.340
5.350
116,934
-0.18(-3.19%)
Jan 12, 2024
5.292
5.565
5.292
5.526
423,316
+0.34(+6.60%)
Jan 11, 2024
5.340
5.399
5.155
5.184
247,042
-0.16(-2.93%)
Jan 10, 2024
5.380
5.428
5.311
5.340
89,874
-0.02(-0.36%)
Jan 09, 2024
5.448
5.507
5.360
5.360
114,568
-0.07(-1.26%)
Jan 08, 2024
5.536
5.546
5.399
5.428
168,585
-0.16(-2.80%)
Jan 05, 2024
5.605
5.693
5.546
5.585
352,744
+0.01(+0.18%)
Jan 04, 2024
5.536
5.605
5.424
5.575
96,778
+0.07(+1.24%)
Jan 03, 2024
5.526
5.614
5.473
5.507
161,993
-0.18(-3.10%)
Jan 02, 2024
5.761
5.869
5.644
5.683
193,697
-0.15(-2.52%)
Dec 29, 2023
5.898
5.918
5.781
5.830
195,403
-0.13(-2.13%)
Dec 28, 2023
6.035
6.074
5.947
5.957
305,769
-0.13(-2.09%)
Dec 27, 2023
6.113
6.113
6.001
6.084
203,333
-0.01(-0.16%)
Dec 26, 2023
6.035
6.113
6.035
6.094
168,551
+0.13(+2.13%)
Dec 22, 2023
6.025
6.089
5.947
5.966
286,091
+0.05(+0.83%)
Dec 21, 2023
5.859
5.947
5.859
5.918
241,957
+0.13(+2.20%)
Dec 20, 2023
6.045
6.045
5.781
5.790
242,926
-0.20(-3.27%)
Dec 19, 2023
5.771
6.006
5.771
5.986
459,604
+0.19(+3.20%)
Dec 18, 2023
5.947
6.025
5.722
5.800
220,085
-0.10(-1.66%)
Dec 15, 2023
5.683
5.908
5.565
5.898
386,241
+0.18(+3.08%)
Dec 14, 2023
5.771
5.927
5.658
5.722
618,865
+0.00(+0.00%)
Dec 13, 2023
5.272
5.732
5.223
5.722
350,151
+0.45(+8.53%)
Dec 12, 2023
5.370
5.389
5.252
5.272
293,177
-0.09(-1.64%)
Dec 11, 2023
5.350
5.375
5.262
5.360
237,773
-0.10(-1.79%)
Dec 08, 2023
5.477
5.546
5.384
5.458
158,917
-0.12(-2.11%)
Dec 07, 2023
5.683
5.683
5.556
5.575
130,511
-0.11(-1.89%)
Dec 06, 2023
5.820
5.839
5.663
5.683
147,397
-0.06(-1.02%)
Dec 05, 2023
5.849
5.859
5.712
5.742
176,768
-0.16(-2.65%)
Dec 04, 2023
5.957
5.957
5.834
5.898
193,381
-0.15(-2.43%)
Dec 01, 2023
5.947
6.089
5.942
6.045
434,409
+0.05(+0.82%)
Nov 30, 2023
5.781
6.015
5.742
5.996
232,533
+0.23(+4.07%)
Nov 29, 2023
5.918
5.918
5.712
5.761
282,280
-0.14(-2.32%)
Nov 28, 2023
5.663
5.898
5.561
5.898
421,716
+0.30(+5.42%)
Nov 27, 2023
5.497
5.653
5.448
5.595
204,961
+0.19(+3.44%)
Nov 24, 2023
5.477
5.507
5.389
5.409
216,926
-0.06(-1.07%)
Nov 22, 2023
5.556
5.603
5.414
5.468
207,696
-0.01(-0.18%)
Nov 21, 2023
5.311
5.497
5.301
5.477
713,249
+0.27(+5.26%)
Nov 20, 2023
5.184
5.243
5.145
5.204
280,827
-0.04(-0.75%)
Nov 17, 2023
5.350
5.360
5.213
5.243
261,846
-0.07(-1.29%)
Nov 16, 2023
5.370
5.477
5.300
5.311
442,487
+0.00(+0.00%)
Nov 15, 2023
5.380
5.419
5.282
5.311
151,663
-0.09(-1.63%)
Nov 14, 2023
5.428
5.468
5.340
5.399
296,942
+0.18(+3.37%)
Nov 13, 2023
5.300
5.426
5.223
5.223
131,700
-0.13(-2.35%)
Nov 10, 2023
5.426
5.474
5.281
5.349
177,505
-0.14(-2.46%)
Nov 09, 2023
5.513
5.561
5.436
5.484
170,833
-0.04(-0.70%)
Nov 08, 2023
5.677
5.725
5.464
5.522
256,702
-0.16(-2.89%)
Nov 07, 2023
5.715
5.715
5.503
5.687
320,174
-0.07(-1.17%)
Nov 06, 2023
5.841
5.909
5.677
5.754
350,525
-0.06(-1.00%)
Nov 03, 2023
5.600
5.918
5.561
5.812
380,891
+0.32(+5.80%)
Nov 02, 2023
5.397
5.575
5.397
5.493
496,418
+0.11(+1.97%)
Nov 01, 2023
5.252
5.513
5.156
5.387
1,306,123
+0.48(+9.84%)
Oct 31, 2023
4.924
5.088
4.895
4.904
947,514
-0.10(-1.93%)
Oct 30, 2023
5.088
5.117
4.943
5.001
208,542
-0.08(-1.52%)
Oct 27, 2023
5.020
5.078
4.856
5.078
375,414
+0.10(+1.94%)
Oct 26, 2023
5.020
5.020
4.837
4.982
445,969
-0.04(-0.77%)
Oct 25, 2023
4.972
5.049
4.904
5.020
732,726
+0.05(+0.97%)
Oct 24, 2023
4.914
4.982
4.866
4.972
422,314
+0.00(+0.00%)
Oct 23, 2023
4.827
4.991
4.645
4.972
522,138
+0.15(+3.21%)
Oct 20, 2023
4.914
4.943
4.750
4.818
316,649
-0.04(-0.80%)
Oct 19, 2023
4.837
4.856
4.711
4.856
199,424
+0.08(+1.62%)
Oct 18, 2023
4.808
4.895
4.760
4.779
237,009
+0.02(+0.41%)
Oct 17, 2023
4.644
4.818
4.634
4.760
103,197
+0.08(+1.65%)
Oct 16, 2023
4.634
4.740
4.586
4.682
148,074
+0.01(+0.21%)
Oct 13, 2023
4.557
4.673
4.489
4.673
261,933
+0.30(+6.84%)
Oct 12, 2023
4.557
4.557
4.354
4.373
160,252
-0.17(-3.82%)
Oct 11, 2023
4.663
4.663
4.489
4.547
167,748
-0.01(-0.21%)
Oct 10, 2023
4.653
4.653
4.509
4.557
113,184
-0.10(-2.07%)
Oct 09, 2023
4.509
4.731
4.489
4.653
160,481
+0.19(+4.33%)
Oct 06, 2023
4.480
4.499
4.404
4.460
222,566
-0.02(-0.43%)
Oct 05, 2023
4.470
4.499
4.373
4.480
43,777
+0.03(+0.65%)
Oct 04, 2023
4.518
4.538
4.393
4.451
51,536
-0.07(-1.50%)
Oct 03, 2023
4.538
4.538
4.383
4.518
124,738
+0.00(+0.00%)
Oct 02, 2023
4.692
4.692
4.470
4.518
225,453
-0.21(-4.49%)
Sep 29, 2023
4.885
4.895
4.644
4.731
166,799
-0.05(-1.01%)
Sep 28, 2023
4.779
4.808
4.702
4.779
85,533
+0.01(+0.20%)
Sep 27, 2023
4.798
4.846
4.726
4.769
184,366
-0.06(-1.20%)
Sep 26, 2023
4.972
4.972
4.808
4.827
147,128
-0.18(-3.66%)
Sep 25, 2023
5.059
5.030
5.006
5.011
65,646
-0.10(-1.89%)
Sep 22, 2023
5.184
5.194
5.098
5.107
225,291
-0.05(-0.94%)
Sep 21, 2023
5.127
5.204
5.049
5.156
145,745
-0.07(-1.29%)
Sep 20, 2023
5.194
5.329
5.175
5.223
163,564
+0.03(+0.56%)
Sep 19, 2023
5.407
5.513
5.165
5.194
223,342
-0.22(-4.10%)
Sep 18, 2023
5.687
5.687
5.310
5.416
152,331
-0.23(-4.10%)
Sep 15, 2023
5.590
5.648
5.537
5.648
87,805
+0.14(+2.45%)
Sep 14, 2023
5.474
5.551
5.455
5.513
133,074
+0.08(+1.42%)
Sep 13, 2023
5.542
5.551
5.387
5.436
72,455
-0.12(-2.09%)
Sep 12, 2023
5.436
5.643
5.436
5.551
97,122
+0.07(+1.23%)
Sep 11, 2023
5.493
5.576
5.464
5.484
134,230
+0.04(+0.71%)
Sep 08, 2023
5.445
5.542
5.368
5.445
89,794
+0.06(+1.08%)
Sep 07, 2023
5.445
5.445
5.281
5.387
122,555
-0.07(-1.24%)
Sep 06, 2023
5.464
5.590
5.436
5.455
113,134
-0.04(-0.70%)
Sep 05, 2023
5.629
5.638
5.407
5.493
55,598
-0.19(-3.40%)
Sep 01, 2023
5.822
5.841
5.677
5.687
77,436
-0.09(-1.51%)
Aug 31, 2023
5.793
5.822
5.754
5.773
50,219
-0.02(-0.33%)
Aug 30, 2023
5.889
5.986
5.764
5.793
114,494
-0.06(-0.99%)
Aug 29, 2023
5.735
5.862
5.735
5.851
69,433
+0.11(+1.85%)
Aug 28, 2023
5.696
5.793
5.696
5.744
102,397
+0.05(+0.85%)
Aug 25, 2023
5.715
5.764
5.580
5.696
69,584
-0.02(-0.34%)
Aug 24, 2023
5.696
5.822
5.561
5.715
161,732
+0.02(+0.34%)
Aug 23, 2023
5.436
5.715
5.436
5.696
321,773
+0.32(+5.92%)
Aug 22, 2023
5.426
5.426
5.262
5.378
141,667
+0.02(+0.36%)
Aug 21, 2023
5.271
5.378
5.262
5.358
138,111
+0.09(+1.65%)
Aug 18, 2023
5.300
5.320
5.223
5.271
189,041
-0.06(-1.09%)
Aug 17, 2023
5.436
5.513
5.310
5.329
165,737
-0.13(-2.30%)
Aug 16, 2023
5.696
5.696
5.445
5.455
131,306
-0.18(-3.25%)
Aug 15, 2023
5.696
5.754
5.619
5.638
59,498
-0.14(-2.34%)
Aug 14, 2023
5.812
5.812
5.629
5.773
93,882
-0.03(-0.50%)
Aug 11, 2023
5.697
5.860
5.697
5.802
60,761
+0.10(+1.84%)
Aug 10, 2023
5.726
5.776
5.631
5.697
141,964
+0.00(+0.00%)
Aug 09, 2023
5.736
5.736
5.612
5.697
70,795
-0.03(-0.50%)
Aug 08, 2023
5.621
5.764
5.573
5.726
125,806
+0.10(+1.69%)
Aug 07, 2023
5.688
5.732
5.564
5.631
93,440
-0.10(-1.83%)
Aug 04, 2023
5.669
5.812
5.669
5.736
143,155
+0.10(+1.69%)
Aug 03, 2023
5.678
5.754
5.621
5.640
119,293
-0.04(-0.67%)
Aug 02, 2023
5.669
5.774
5.592
5.678
214,148
+0.00(+0.00%)
Aug 01, 2023
5.965
5.965
5.650
5.678
151,575
-0.40(-6.59%)
Jul 31, 2023
5.821
6.175
5.821
6.079
162,073
+0.23(+3.92%)
Jul 28, 2023
5.783
5.888
5.659
5.850
105,804
+0.15(+2.68%)
Jul 27, 2023
5.841
5.841
5.669
5.697
93,819
-0.19(-3.24%)
Jul 26, 2023
5.926
5.936
5.802
5.888
90,653
-0.04(-0.64%)
Jul 25, 2023
5.821
5.974
5.793
5.926
83,361
+0.06(+0.98%)
Jul 24, 2023
5.917
5.993
5.841
5.869
82,751
-0.10(-1.76%)
Jul 21, 2023
5.898
5.984
5.869
5.974
60,796
+0.03(+0.48%)
Jul 20, 2023
6.213
6.251
5.936
5.946
135,716
-0.30(-4.74%)
Jul 19, 2023
6.289
6.299
6.203
6.241
75,998
-0.01(-0.15%)
Jul 18, 2023
6.136
6.268
6.127
6.251
59,809
+0.12(+2.02%)
Jul 17, 2023
6.060
6.155
5.984
6.127
65,656
+0.06(+0.94%)
Jul 14, 2023
6.203
6.213
6.060
6.070
93,057
-0.10(-1.55%)
Jul 13, 2023
6.165
6.213
6.108
6.165
138,459
+0.05(+0.78%)
Jul 12, 2023
5.965
6.174
5.965
6.117
117,757
+0.22(+3.72%)
Jul 11, 2023
6.012
6.012
5.776
5.898
132,523
-0.05(-0.80%)
Jul 10, 2023
5.669
5.955
5.669
5.946
141,365
+0.23(+4.01%)
Jul 07, 2023
5.573
5.745
5.554
5.716
130,165
+0.12(+2.22%)
Jul 06, 2023
5.736
5.745
5.535
5.592
140,621
-0.16(-2.82%)
Jul 05, 2023
5.726
5.869
5.707
5.755
330,875
-0.10(-1.63%)
Jul 03, 2023
5.783
5.907
5.750
5.850
65,920
+0.12(+2.17%)
Jun 30, 2023
5.612
5.750
5.583
5.726
95,560
+0.15(+2.74%)
Jun 29, 2023
5.411
5.583
5.393
5.573
185,596
+0.09(+1.57%)
Jun 28, 2023
5.507
5.545
5.449
5.487
107,840
-0.06(-1.03%)
Jun 27, 2023
5.602
5.640
5.497
5.545
110,038
-0.05(-0.85%)
Jun 26, 2023
5.631
5.631
5.516
5.592
100,014
+0.04(+0.69%)
Jun 23, 2023
5.659
5.659
5.535
5.554
65,544
-0.06(-1.02%)
Jun 22, 2023
5.621
5.669
5.545
5.612
110,757
-0.11(-2.00%)
Jun 21, 2023
5.755
5.793
5.659
5.726
157,147
-0.05(-0.83%)
Jun 20, 2023
5.869
5.869
5.745
5.774
149,213
-0.12(-2.10%)
Jun 16, 2023
5.793
5.965
5.793
5.898
685,835
+0.12(+2.15%)
Jun 15, 2023
5.602
5.826
5.554
5.774
107,090
+0.10(+1.68%)
Jun 14, 2023
5.716
5.812
5.621
5.678
98,432
-0.04(-0.67%)
Jun 13, 2023
6.012
6.070
5.678
5.716
257,320
-0.23(-3.85%)
Jun 12, 2023
5.697
6.012
5.621
5.946
239,245
+0.26(+4.53%)
Jun 09, 2023
5.783
5.783
5.669
5.688
83,179
-0.07(-1.16%)
Jun 08, 2023
5.726
5.793
5.697
5.755
168,675
+0.14(+2.55%)
Jun 07, 2023
5.841
6.022
5.592
5.612
249,221
-0.20(-3.45%)
Jun 06, 2023
5.821
5.860
5.745
5.812
81,986
+0.04(+0.66%)
Jun 05, 2023
5.841
5.869
5.726
5.774
134,678
-0.08(-1.31%)
Jun 02, 2023
5.917
5.984
5.783
5.850
133,146
-0.10(-1.76%)
Jun 01, 2023
5.821
6.031
5.669
5.955
368,305
+0.20(+3.48%)
May 31, 2023
5.526
6.012
5.526
5.755
661,784
+0.53(+10.24%)
May 30, 2023
5.010
5.258
4.972
5.220
359,697
+0.36(+7.47%)
May 26, 2023
4.867
4.953
4.792
4.858
127,265
+0.13(+2.83%)
May 25, 2023
4.771
4.780
4.649
4.724
269,147
-0.02(-0.40%)
May 24, 2023
4.956
4.956
4.715
4.743
215,953
-0.17(-3.40%)
May 23, 2023
4.873
4.942
4.761
4.910
148,906
-0.06(-1.31%)
May 22, 2023
4.863
5.031
4.836
4.975
198,963
+0.09(+1.90%)
May 19, 2023
4.928
4.947
4.826
4.882
275,435
-0.01(-0.19%)
May 18, 2023
5.031
5.031
4.817
4.891
349,328
-0.16(-3.13%)
May 17, 2023
5.123
5.170
4.975
5.049
371,265
-0.08(-1.63%)
May 16, 2023
5.012
5.346
5.012
5.133
591,214
+0.06(+1.10%)
May 15, 2023
5.754
5.754
4.947
5.077
1,499,466
-1.06(-17.25%)
May 12, 2023
5.931
6.219
5.922
6.135
178,486
+0.06(+1.07%)
May 11, 2023
6.543
6.571
6.035
6.070
346,290
-0.47(-7.23%)
May 10, 2023
6.562
6.571
6.423
6.543
507,567
+0.01(+0.14%)
May 09, 2023
6.413
6.557
6.386
6.534
158,858
+0.13(+2.03%)
May 08, 2023
6.386
6.451
6.321
6.404
112,929
+0.04(+0.58%)
May 05, 2023
6.209
6.386
6.126
6.367
148,257
+0.07(+1.18%)
May 04, 2023
6.265
6.423
6.260
6.293
187,961
+0.05(+0.74%)
May 03, 2023
6.293
6.358
6.219
6.246
175,289
-0.09(-1.46%)
May 02, 2023
6.228
6.413
6.172
6.339
203,381
+0.15(+2.40%)
May 01, 2023
6.339
6.432
6.172
6.191
133,327
-0.07(-1.19%)
Apr 28, 2023
6.451
6.451
6.256
6.265
170,393
-0.20(-3.16%)
Apr 27, 2023
6.571
6.571
6.404
6.469
143,831
-0.09(-1.41%)
Apr 26, 2023
6.590
6.710
6.488
6.562
203,004
-0.04(-0.56%)
Apr 25, 2023
6.618
6.627
6.488
6.599
191,300
-0.01(-0.14%)
Apr 24, 2023
6.571
6.645
6.469
6.608
245,079
+0.04(+0.57%)
Apr 21, 2023
6.701
6.701
6.491
6.571
141,295
-0.15(-2.21%)
Apr 20, 2023
6.664
6.896
6.608
6.720
216,563
+0.06(+0.98%)
Apr 19, 2023
6.803
6.803
6.608
6.655
345,994
-0.24(-3.50%)
Apr 18, 2023
6.766
6.924
6.734
6.896
180,068
+0.15(+2.20%)
Apr 17, 2023
6.989
6.989
6.673
6.748
272,586
-0.32(-4.47%)
Apr 14, 2023
7.063
7.091
6.878
7.063
276,671
-0.06(-0.78%)
Apr 13, 2023
7.063
7.156
6.970
7.119
205,713
+0.19(+2.68%)
Apr 12, 2023
6.859
6.970
6.692
6.933
405,456
+0.19(+2.89%)
Apr 11, 2023
6.478
6.831
6.469
6.738
521,706
+0.34(+5.37%)
Apr 10, 2023
6.386
6.395
6.209
6.395
205,606
-0.04(-0.58%)
Apr 06, 2023
6.358
6.488
6.219
6.432
145,867
+0.07(+1.17%)
Apr 05, 2023
6.395
6.478
6.256
6.358
146,696
+0.05(+0.74%)
Apr 04, 2023
6.107
6.404
6.051
6.311
353,985
+0.19(+3.19%)
Apr 03, 2023
6.042
6.144
5.973
6.116
206,617
+0.11(+1.85%)
Mar 31, 2023
6.126
6.126
5.903
6.005
341,280
-0.11(-1.82%)
Mar 30, 2023
6.098
6.116
6.014
6.116
107,797
+0.07(+1.23%)
Mar 29, 2023
6.042
6.154
5.987
6.042
133,682
-0.06(-0.91%)
Mar 28, 2023
5.931
6.107
5.894
6.098
237,747
+0.18(+2.98%)
Mar 27, 2023
5.801
5.959
5.773
5.922
207,096
+0.02(+0.31%)
Mar 24, 2023
5.847
5.903
5.708
5.903
154,536
+0.06(+0.95%)
Mar 23, 2023
5.801
5.922
5.773
5.847
114,725
+0.06(+0.96%)
Mar 22, 2023
5.662
5.903
5.578
5.792
152,235
+0.16(+2.80%)
Mar 21, 2023
5.810
5.866
5.541
5.634
235,519
-0.27(-4.56%)
Mar 20, 2023
5.940
5.991
5.838
5.903
150,618
+0.00(+0.00%)
Mar 17, 2023
5.736
6.005
5.662
5.903
351,263
+0.25(+4.43%)
Mar 16, 2023
5.745
5.745
5.457
5.652
197,954
-0.04(-0.65%)
Mar 15, 2023
5.884
5.935
5.579
5.689
309,584
-0.20(-3.46%)
Mar 14, 2023
5.829
5.902
5.727
5.894
168,414
+0.08(+1.44%)
Mar 13, 2023
5.727
5.996
5.727
5.810
394,676
+0.33(+6.10%)
Mar 10, 2023
5.393
5.632
5.393
5.476
171,690
+0.06(+1.19%)
Mar 09, 2023
5.540
5.632
5.403
5.412
105,185
-0.13(-2.32%)
Mar 08, 2023
5.366
5.669
5.366
5.540
253,845
+0.12(+2.20%)
Mar 07, 2023
5.733
5.733
5.173
5.421
300,511
-0.38(-6.49%)
Mar 06, 2023
6.008
6.008
5.737
5.797
181,794
-0.21(-3.51%)
Mar 03, 2023
6.026
6.063
5.925
6.008
111,792
+0.03(+0.46%)
Mar 02, 2023
5.962
6.013
5.861
5.981
281,825
-0.02(-0.31%)
Mar 01, 2023
5.898
6.118
5.898
5.999
716,122
+0.19(+3.32%)
Feb 28, 2023
5.797
5.843
5.641
5.806
371,736
+0.02(+0.32%)
Feb 27, 2023
5.623
5.852
5.623
5.788
177,141
+0.22(+3.95%)
Feb 24, 2023
5.577
5.595
5.421
5.568
313,830
-0.06(-0.98%)
Feb 23, 2023
5.568
5.669
5.549
5.623
157,036
+0.06(+0.99%)
Feb 22, 2023
5.614
5.632
5.485
5.568
381,049
-0.01(-0.16%)
Feb 21, 2023
5.733
5.751
5.577
5.577
125,562
-0.15(-2.56%)
Feb 17, 2023
5.659
5.760
5.540
5.724
139,150
+0.00(+0.00%)
Feb 16, 2023
5.751
5.788
5.687
5.724
58,083
-0.06(-0.95%)
Feb 15, 2023
5.925
5.935
5.760
5.779
157,770
-0.19(-3.23%)
Feb 14, 2023
5.925
6.040
5.811
5.971
94,198
+0.05(+0.77%)
Feb 13, 2023
5.751
5.990
5.751
5.925
99,599
+0.04(+0.62%)
Feb 10, 2023
5.953
6.081
5.774
5.889
156,715
-0.08(-1.38%)
Feb 09, 2023
6.191
6.228
5.935
5.971
234,918
-0.14(-2.25%)
Feb 08, 2023
6.146
6.146
6.022
6.109
72,213
-0.03(-0.45%)
Feb 07, 2023
5.962
6.159
5.916
6.136
136,269
+0.22(+3.72%)
Feb 06, 2023
5.889
5.935
5.788
5.916
115,120
-0.03(-0.46%)
Feb 03, 2023
6.008
6.008
5.870
5.944
269,489
-0.19(-3.14%)
Feb 02, 2023
6.247
6.265
6.072
6.136
110,044
-0.08(-1.33%)
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.