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
US Oil Equipment & Services Ishares ETF
(NY:
IEZ
)
21.32
-0.50 (-2.29%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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 29, 2021
11.37
11.56
11.11
11.22
238,953
-0.22(-1.94%)
Jan 28, 2021
11.29
11.55
11.21
11.44
298,957
+0.28(+2.50%)
Jan 27, 2021
11.20
11.70
10.89
11.16
360,809
-0.22(-1.95%)
Jan 26, 2021
11.72
11.87
11.38
11.38
237,749
-0.26(-2.23%)
Jan 25, 2021
11.87
11.87
11.39
11.64
305,402
-0.38(-3.13%)
Jan 22, 2021
11.57
12.03
11.37
12.02
344,682
+0.18(+1.55%)
Jan 21, 2021
12.30
12.38
11.77
11.84
521,501
-0.53(-4.29%)
Jan 20, 2021
12.69
12.69
12.21
12.37
738,737
-0.17(-1.38%)
Jan 19, 2021
12.66
12.68
12.46
12.54
675,276
+0.04(+0.31%)
Jan 15, 2021
12.97
12.97
12.32
12.50
1,115,184
-0.60(-4.56%)
Jan 14, 2021
12.72
13.30
12.72
13.10
5,102,811
+0.44(+3.50%)
Jan 13, 2021
13.06
13.06
12.56
12.65
154,182
-0.40(-3.10%)
Jan 12, 2021
12.50
13.14
12.44
13.06
203,593
+0.73(+5.94%)
Jan 11, 2021
11.97
12.38
11.84
12.33
184,774
+0.06(+0.47%)
Jan 08, 2021
12.51
12.51
12.10
12.27
152,004
-0.09(-0.70%)
Jan 07, 2021
12.31
12.59
12.25
12.36
476,567
+0.13(+1.02%)
Jan 06, 2021
12.03
12.43
11.96
12.23
614,275
+0.45(+3.85%)
Jan 05, 2021
11.09
12.06
11.09
11.78
204,526
+0.81(+7.38%)
Jan 04, 2021
10.99
11.16
10.75
10.97
484,768
+0.13(+1.25%)
Dec 31, 2020
10.83
10.83
10.83
88,340
-0.06(-0.53%)
Dec 30, 2020
10.67
10.97
10.67
10.89
88,340
+0.21(+1.99%)
Dec 29, 2020
10.88
10.88
10.58
10.68
130,501
-0.09(-0.81%)
Dec 28, 2020
10.96
11.10
10.76
10.77
197,506
-0.11(-0.98%)
Dec 24, 2020
11.08
11.08
10.78
10.87
32,787
-0.15(-1.40%)
Dec 23, 2020
10.78
11.19
10.78
11.03
130,372
+0.32(+2.97%)
Dec 22, 2020
10.87
10.89
10.69
10.71
109,949
-0.13(-1.16%)
Dec 21, 2020
10.56
10.96
10.44
10.83
197,152
-0.26(-2.35%)
Dec 18, 2020
11.38
11.44
11.05
11.09
135,195
-0.30(-2.62%)
Dec 17, 2020
11.50
11.50
11.25
11.39
169,785
+0.00(+0.00%)
Dec 16, 2020
11.51
11.58
11.33
11.39
321,067
-0.13(-1.09%)
Dec 15, 2020
11.15
11.56
11.14
11.52
642,257
+0.43(+3.91%)
Dec 14, 2020
11.61
11.61
11.03
11.08
265,436
-0.34(-2.99%)
Dec 11, 2020
11.48
11.52
11.19
11.43
189,868
-0.17(-1.49%)
Dec 10, 2020
11.10
11.72
10.99
11.60
266,483
+0.35(+3.08%)
Dec 09, 2020
11.42
11.61
11.07
11.25
273,871
-0.07(-0.59%)
Dec 08, 2020
10.83
11.32
10.83
11.32
141,153
+0.32(+2.88%)
Dec 07, 2020
11.15
11.18
10.91
11.00
241,726
-0.25(-2.22%)
Dec 04, 2020
10.68
11.25
10.68
11.25
349,895
+0.80(+7.64%)
Dec 03, 2020
10.39
10.60
10.28
10.45
558,150
+0.15(+1.49%)
Dec 02, 2020
9.935
10.51
9.894
10.30
174,948
+0.31(+3.08%)
Dec 01, 2020
9.944
10.09
9.829
9.992
528,615
+0.37(+3.80%)
Nov 30, 2020
10.21
10.21
9.608
9.627
227,457
-0.63(-6.19%)
Nov 27, 2020
10.38
10.46
10.16
10.26
172,088
-0.18(-1.75%)
Nov 25, 2020
10.47
10.50
10.26
10.44
175,935
-0.14(-1.36%)
Nov 24, 2020
10.48
10.75
10.45
10.59
349,268
+0.49(+4.86%)
Nov 23, 2020
9.454
10.12
9.454
10.10
236,838
+0.83(+8.92%)
Nov 20, 2020
9.338
9.386
9.165
9.271
140,581
-0.11(-1.13%)
Nov 19, 2020
9.088
9.395
8.992
9.377
303,321
+0.21(+2.31%)
Nov 18, 2020
9.309
9.608
9.156
9.165
201,684
-0.09(-0.94%)
Nov 17, 2020
8.934
9.261
8.877
9.252
151,066
+0.13(+1.37%)
Nov 16, 2020
8.655
9.141
8.655
9.127
137,248
+0.78(+9.33%)
Nov 13, 2020
8.117
8.377
8.117
8.348
82,248
+0.31(+3.83%)
Nov 12, 2020
8.098
8.290
7.982
8.040
140,229
-0.23(-2.79%)
Nov 11, 2020
8.521
8.521
8.136
8.271
65,389
-0.16(-1.94%)
Nov 10, 2020
8.425
8.598
8.290
8.434
273,855
+0.04(+0.46%)
Nov 09, 2020
7.886
8.646
7.857
8.396
327,039
+1.32(+18.61%)
Nov 06, 2020
7.232
7.343
7.069
7.078
190,388
-0.16(-2.26%)
Nov 05, 2020
7.261
7.405
7.242
7.242
150,582
+0.00(+0.00%)
Nov 04, 2020
7.280
7.396
6.972
7.242
68,248
-0.07(-0.92%)
Nov 03, 2020
7.376
7.521
7.203
7.309
120,367
+0.10(+1.33%)
Nov 02, 2020
6.934
7.290
6.876
7.213
120,233
+0.36(+5.19%)
Oct 30, 2020
6.578
6.857
6.578
6.857
70,914
+0.24(+3.63%)
Oct 29, 2020
6.405
6.626
6.280
6.617
147,256
+0.13(+2.08%)
Oct 28, 2020
6.665
6.703
6.453
6.482
200,681
-0.44(-6.39%)
Oct 27, 2020
7.011
7.011
6.809
6.924
78,283
-0.10(-1.37%)
Oct 26, 2020
7.165
7.165
6.944
7.021
107,596
-0.28(-3.82%)
Oct 23, 2020
7.299
7.453
7.213
7.299
103,252
+0.06(+0.80%)
Oct 22, 2020
7.097
7.271
7.059
7.242
225,952
+0.17(+2.45%)
Oct 21, 2020
7.117
7.202
7.030
7.069
134,087
-0.10(-1.34%)
Oct 20, 2020
6.992
7.242
6.992
7.165
57,410
+0.23(+3.33%)
Oct 19, 2020
7.001
7.165
6.905
6.934
97,776
+0.00(+0.00%)
Oct 16, 2020
7.261
7.261
6.924
6.934
108,347
-0.40(-5.50%)
Oct 15, 2020
7.069
7.338
7.011
7.338
95,828
+0.12(+1.60%)
Oct 14, 2020
7.155
7.457
7.155
7.222
135,843
+0.10(+1.35%)
Oct 13, 2020
7.242
7.280
7.083
7.126
137,922
-0.17(-2.37%)
Oct 12, 2020
7.280
7.328
7.146
7.299
146,206
-0.01(-0.13%)
Oct 09, 2020
7.482
7.482
7.261
7.309
102,836
-0.11(-1.43%)
Oct 08, 2020
7.165
7.430
7.165
7.415
124,853
+0.36(+5.04%)
Oct 07, 2020
7.030
7.093
6.915
7.059
211,812
+0.06(+0.82%)
Oct 06, 2020
7.242
7.328
6.972
7.001
212,331
-0.11(-1.49%)
Oct 05, 2020
6.982
7.117
6.963
7.107
79,036
+0.25(+3.65%)
Oct 02, 2020
6.434
6.915
6.405
6.857
94,934
+0.17(+2.59%)
Oct 01, 2020
6.876
6.876
6.617
6.684
159,537
-0.25(-3.61%)
Sep 30, 2020
6.992
7.165
6.896
6.934
109,893
-0.05(-0.69%)
Sep 29, 2020
7.165
7.165
6.876
6.982
53,439
-0.23(-3.20%)
Sep 28, 2020
7.078
7.328
7.078
7.213
121,274
+0.27(+3.88%)
Sep 25, 2020
6.934
7.040
6.867
6.944
155,139
-0.13(-1.90%)
Sep 24, 2020
7.059
7.271
6.867
7.078
418,647
-0.05(-0.67%)
Sep 23, 2020
7.559
7.636
7.117
7.126
204,107
-0.42(-5.51%)
Sep 22, 2020
7.599
7.637
7.495
7.542
139,519
-0.02(-0.25%)
Sep 21, 2020
7.924
7.924
7.444
7.561
574,579
-0.59(-7.26%)
Sep 18, 2020
8.296
8.401
8.076
8.153
713,444
-0.13(-1.61%)
Sep 17, 2020
8.210
8.306
8.105
8.286
6,487,465
-0.09(-1.03%)
Sep 16, 2020
8.096
8.497
8.019
8.372
186,125
+0.38(+4.78%)
Sep 15, 2020
7.943
8.086
7.914
7.991
95,479
+0.07(+0.84%)
Sep 14, 2020
7.857
7.971
7.733
7.924
732,427
+0.08(+0.97%)
Sep 11, 2020
7.876
7.905
7.742
7.847
101,606
-0.01(-0.12%)
Sep 10, 2020
8.248
8.258
7.821
7.857
907,484
-0.39(-4.75%)
Sep 09, 2020
8.325
8.325
8.191
8.248
74,954
+0.04(+0.47%)
Sep 08, 2020
8.535
8.621
8.105
8.210
174,178
-0.55(-6.32%)
Sep 04, 2020
8.831
8.878
8.589
8.764
196,089
+0.03(+0.33%)
Sep 03, 2020
8.649
8.955
8.640
8.735
149,674
+0.05(+0.55%)
Sep 02, 2020
8.745
8.764
8.625
8.687
174,713
-0.10(-1.09%)
Sep 01, 2020
8.668
8.802
8.602
8.783
76,625
+0.05(+0.55%)
Aug 31, 2020
8.917
8.917
8.735
8.735
38,606
-0.21(-2.35%)
Aug 28, 2020
8.783
8.974
8.735
8.945
80,761
+0.21(+2.40%)
Aug 27, 2020
8.697
8.735
8.575
8.735
231,072
+0.07(+0.77%)
Aug 26, 2020
8.926
8.955
8.650
8.668
237,715
-0.27(-2.99%)
Aug 25, 2020
9.146
9.189
8.883
8.936
188,162
-0.11(-1.27%)
Aug 24, 2020
8.754
9.079
8.659
9.050
119,040
+0.45(+5.22%)
Aug 21, 2020
8.792
8.845
8.573
8.602
146,229
-0.30(-3.33%)
Aug 20, 2020
9.146
9.146
8.897
8.897
105,200
-0.36(-3.92%)
Aug 19, 2020
9.260
9.451
9.227
9.260
65,401
-0.03(-0.31%)
Aug 18, 2020
9.423
9.518
9.251
9.289
965,245
-0.21(-2.21%)
Aug 17, 2020
9.613
9.613
9.434
9.499
98,650
-0.12(-1.29%)
Aug 14, 2020
9.451
9.623
9.365
9.623
82,856
+0.08(+0.80%)
Aug 13, 2020
9.652
9.699
9.480
9.547
305,605
-0.20(-2.06%)
Aug 12, 2020
9.814
9.843
9.585
9.747
194,710
+0.09(+0.89%)
Aug 11, 2020
9.804
10.03
9.604
9.661
395,250
+0.10(+1.00%)
Aug 10, 2020
9.222
9.594
9.179
9.566
185,929
+0.42(+4.59%)
Aug 07, 2020
9.060
9.146
8.888
9.146
100,768
+0.07(+0.74%)
Aug 06, 2020
9.298
9.298
9.060
9.079
90,718
-0.23(-2.46%)
Aug 05, 2020
9.203
9.432
9.189
9.308
108,557
+0.30(+3.28%)
Aug 04, 2020
8.716
9.069
8.716
9.012
89,265
+0.28(+3.17%)
Aug 03, 2020
8.535
8.821
8.468
8.735
94,565
+0.20(+2.35%)
Jul 31, 2020
8.649
8.659
8.382
8.535
94,378
-0.16(-1.87%)
Jul 30, 2020
8.821
8.821
8.573
8.697
157,685
-0.25(-2.77%)
Jul 29, 2020
8.783
8.964
8.732
8.945
169,796
+0.18(+2.07%)
Jul 28, 2020
8.926
9.041
8.745
8.764
61,505
-0.29(-3.16%)
Jul 27, 2020
8.983
9.060
8.840
9.050
107,908
+0.10(+1.07%)
Jul 24, 2020
8.907
9.040
8.850
8.955
164,560
+0.00(+0.00%)
Jul 23, 2020
8.707
8.964
8.625
8.955
203,511
+0.29(+3.30%)
Jul 22, 2020
8.773
8.773
8.602
8.668
138,662
-0.20(-2.26%)
Jul 21, 2020
8.525
8.993
8.507
8.869
247,411
+0.63(+7.65%)
Jul 20, 2020
8.277
8.468
8.220
8.239
102,261
+0.00(+0.00%)
Jul 17, 2020
8.382
8.497
8.205
8.239
145,496
-0.12(-1.48%)
Jul 16, 2020
8.353
8.516
8.191
8.363
214,977
-0.09(-1.02%)
Jul 15, 2020
8.344
8.516
8.239
8.449
312,054
+0.34(+4.24%)
Jul 14, 2020
7.618
8.105
7.590
8.105
289,556
+0.41(+5.34%)
Jul 13, 2020
7.981
7.981
7.676
7.695
352,845
-0.16(-2.07%)
Jul 10, 2020
7.599
7.857
7.551
7.857
128,317
+0.22(+2.88%)
Jul 09, 2020
8.076
8.096
7.628
7.637
473,416
-0.49(-5.99%)
Jul 08, 2020
8.096
8.267
7.988
8.124
198,586
+0.06(+0.71%)
Jul 07, 2020
8.239
8.258
8.067
8.067
191,063
-0.32(-3.76%)
Jul 06, 2020
8.277
8.468
8.172
8.382
183,028
+0.29(+3.54%)
Jul 02, 2020
8.201
8.339
8.067
8.096
121,613
+0.09(+1.07%)
Jul 01, 2020
8.267
8.401
7.991
8.010
146,190
-0.21(-2.56%)
Jun 30, 2020
7.991
8.296
7.876
8.220
403,391
+0.19(+2.38%)
Jun 29, 2020
7.876
8.134
7.819
8.029
212,231
+0.19(+2.44%)
Jun 26, 2020
8.124
8.124
7.781
7.838
243,750
-0.38(-4.65%)
Jun 25, 2020
7.790
8.258
7.767
8.220
202,360
+0.30(+3.73%)
Jun 24, 2020
8.468
8.468
7.849
7.924
303,984
-0.70(-8.08%)
Jun 23, 2020
8.726
8.792
8.582
8.621
242,069
-0.01(-0.11%)
Jun 22, 2020
8.535
8.640
8.430
8.630
158,162
+0.04(+0.44%)
Jun 19, 2020
9.041
9.069
8.554
8.592
1,063,410
-0.19(-2.17%)
Jun 18, 2020
8.640
8.942
8.544
8.783
250,885
+0.02(+0.22%)
Jun 17, 2020
9.155
9.155
8.735
8.764
326,933
-0.34(-3.77%)
Jun 16, 2020
9.489
9.594
8.993
9.107
12,215,700
+0.15(+1.71%)
Jun 15, 2020
8.439
9.088
8.286
8.955
220,370
+0.08(+0.90%)
Jun 12, 2020
8.999
9.244
8.561
8.875
384,134
+0.41(+4.83%)
Jun 11, 2020
8.837
9.160
8.466
8.466
485,360
-1.31(-13.42%)
Jun 10, 2020
10.39
10.39
9.693
9.779
713,696
-0.80(-7.55%)
Jun 09, 2020
10.87
10.87
10.35
10.58
545,248
-0.76(-6.71%)
Jun 08, 2020
10.93
11.35
10.64
11.34
781,431
+1.17(+11.51%)
Jun 05, 2020
9.931
10.28
9.855
10.17
468,656
+0.99(+10.78%)
Jun 04, 2020
8.799
9.236
8.704
9.179
1,168,343
+0.35(+3.99%)
Jun 03, 2020
8.799
8.865
8.712
8.827
506,258
+0.24(+2.77%)
Jun 02, 2020
8.295
8.656
8.295
8.590
412,434
+0.36(+4.39%)
Jun 01, 2020
8.247
8.380
8.200
8.228
661,674
+0.01(+0.12%)
May 29, 2020
8.238
8.314
7.981
8.219
2,010,974
-0.13(-1.59%)
May 28, 2020
8.475
8.599
8.266
8.352
4,667,781
-0.05(-0.57%)
May 27, 2020
8.247
8.399
8.009
8.399
191,876
+0.29(+3.52%)
May 26, 2020
8.009
8.171
7.981
8.114
178,405
+0.45(+5.83%)
May 22, 2020
7.772
7.772
7.534
7.667
140,554
-0.15(-1.95%)
May 21, 2020
7.924
7.971
7.638
7.819
226,819
-0.09(-1.08%)
May 20, 2020
7.610
7.924
7.534
7.905
333,082
+0.52(+7.09%)
May 19, 2020
7.781
7.781
7.382
7.382
236,922
-0.40(-5.13%)
May 18, 2020
7.305
7.829
7.305
7.781
564,583
+0.85(+12.21%)
May 15, 2020
6.973
7.106
6.858
6.934
118,162
-0.04(-0.55%)
May 14, 2020
6.763
7.096
6.525
6.973
283,657
+0.10(+1.38%)
May 13, 2020
7.420
7.420
6.782
6.877
547,401
-0.57(-7.66%)
May 12, 2020
7.467
7.667
7.286
7.448
13,698,082
+0.04(+0.51%)
May 11, 2020
7.458
7.492
7.239
7.410
326,039
-0.17(-2.26%)
May 08, 2020
7.144
7.581
7.144
7.581
177,874
+0.60(+8.58%)
May 07, 2020
6.849
7.096
6.849
6.982
255,853
+0.30(+4.56%)
May 06, 2020
7.020
7.049
6.678
6.678
242,656
-0.29(-4.23%)
May 05, 2020
7.429
7.553
6.934
6.973
270,680
-0.12(-1.74%)
May 04, 2020
6.744
7.096
6.630
7.096
84,722
+0.17(+2.47%)
May 01, 2020
7.258
7.358
6.849
6.925
253,671
-0.52(-7.02%)
Apr 30, 2020
7.810
7.824
7.334
7.448
179,076
-0.36(-4.63%)
Apr 29, 2020
7.286
7.810
7.286
7.810
250,806
+0.85(+12.16%)
Apr 28, 2020
6.868
7.039
6.735
6.963
221,280
+0.26(+3.83%)
Apr 27, 2020
6.563
6.782
6.316
6.706
207,554
-0.01(-0.14%)
Apr 24, 2020
7.049
7.210
6.611
6.716
134,247
-0.13(-1.94%)
Apr 23, 2020
6.516
6.934
6.468
6.849
884,729
+0.52(+8.27%)
Apr 22, 2020
6.421
6.630
6.202
6.326
96,611
+0.18(+2.94%)
Apr 21, 2020
6.173
6.324
6.021
6.145
388,525
-0.13(-2.12%)
Apr 20, 2020
6.059
6.563
5.831
6.278
712,503
-0.10(-1.49%)
Apr 17, 2020
6.069
6.392
6.052
6.373
131,093
+0.43(+7.20%)
Apr 16, 2020
6.326
6.326
5.907
5.945
122,333
-0.39(-6.16%)
Apr 15, 2020
6.497
6.497
6.069
6.335
496,657
-0.42(-6.20%)
Apr 14, 2020
6.887
7.001
6.640
6.754
140,504
-0.06(-0.84%)
Apr 13, 2020
7.153
7.153
6.744
6.811
272,595
-0.03(-0.42%)
Apr 09, 2020
7.182
7.543
6.525
6.839
315,381
+0.07(+0.98%)
Apr 08, 2020
6.535
6.811
6.449
6.773
106,112
+0.42(+6.59%)
Apr 07, 2020
6.459
6.782
6.297
6.354
352,013
+0.24(+3.89%)
Apr 06, 2020
5.888
6.164
5.841
6.116
270,363
+0.48(+8.43%)
Apr 03, 2020
5.983
5.983
5.508
5.641
201,949
-0.09(-1.50%)
Apr 02, 2020
5.517
6.050
5.422
5.726
143,784
+0.46(+8.66%)
Apr 01, 2020
5.498
5.498
5.146
5.270
734,285
-0.38(-6.73%)
Mar 31, 2020
5.745
5.891
5.593
5.650
149,755
+0.03(+0.51%)
Mar 30, 2020
5.726
5.755
5.479
5.622
128,889
-0.22(-3.75%)
Mar 27, 2020
6.088
6.088
5.809
5.841
66,019
-0.49(-7.81%)
Mar 26, 2020
6.088
6.573
6.088
6.335
99,829
+0.23(+3.74%)
Mar 25, 2020
6.354
6.423
5.736
6.107
78,916
-0.04(-0.68%)
Mar 24, 2020
5.635
6.177
5.635
6.149
120,782
+0.91(+17.29%)
Mar 23, 2020
5.560
5.598
5.219
5.242
153,883
-0.22(-4.10%)
Mar 20, 2020
5.560
5.756
5.308
5.467
121,028
+0.07(+1.39%)
Mar 19, 2020
4.953
5.428
4.861
5.392
404,762
+0.52(+10.75%)
Mar 18, 2020
5.373
5.495
4.757
4.869
196,975
-0.97(-16.64%)
Mar 17, 2020
5.775
5.906
5.476
5.841
126,546
+0.14(+2.46%)
Mar 16, 2020
5.635
6.289
5.571
5.700
86,663
-0.80(-12.36%)
Mar 13, 2020
6.383
6.504
5.729
6.504
84,217
+0.73(+12.62%)
Mar 12, 2020
6.439
6.439
5.775
5.775
192,864
-1.01(-14.88%)
Mar 11, 2020
7.111
7.177
6.756
6.784
148,807
-0.68(-9.14%)
Mar 10, 2020
7.896
7.943
6.946
7.467
299,892
+0.30(+4.17%)
Mar 09, 2020
7.803
8.018
7.018
7.168
598,224
-3.37(-32.00%)
Mar 06, 2020
11.32
11.40
10.44
10.54
127,770
-1.22(-10.41%)
Mar 05, 2020
12.13
12.13
11.57
11.77
61,899
-0.64(-5.20%)
Mar 04, 2020
12.79
12.79
12.14
12.41
84,384
-0.08(-0.67%)
Mar 03, 2020
13.11
13.11
12.29
12.49
70,815
-0.60(-4.57%)
Mar 02, 2020
13.01
13.09
12.38
13.09
74,462
+0.28(+2.19%)
Feb 28, 2020
12.15
12.83
12.15
12.81
165,437
+0.15(+1.18%)
Feb 27, 2020
12.96
13.28
12.62
12.66
123,891
-0.76(-5.64%)
Feb 26, 2020
13.93
14.01
13.41
13.42
80,320
-0.39(-2.84%)
Feb 25, 2020
14.55
14.55
13.76
13.81
62,193
-0.66(-4.58%)
Feb 24, 2020
14.85
14.85
14.46
14.48
133,950
-1.07(-6.86%)
Feb 21, 2020
15.85
15.86
15.33
15.54
24,291
-0.48(-2.98%)
Feb 20, 2020
16.16
16.35
16.01
16.02
32,906
-0.08(-0.52%)
Feb 19, 2020
15.96
16.11
15.89
16.10
26,936
+0.24(+1.49%)
Feb 18, 2020
15.92
15.95
15.57
15.87
32,821
-0.25(-1.58%)
Feb 14, 2020
16.23
16.23
15.95
16.12
13,804
-0.04(-0.23%)
Feb 13, 2020
16.25
16.36
16.00
16.16
13,075
-0.18(-1.09%)
Feb 12, 2020
16.29
16.48
16.10
16.33
56,261
+0.34(+2.10%)
Feb 11, 2020
15.96
16.12
15.89
16.00
25,375
+0.26(+1.66%)
Feb 10, 2020
15.73
15.79
15.66
15.74
102,710
-0.25(-1.58%)
Feb 07, 2020
15.98
16.17
15.89
15.99
44,730
-0.15(-0.93%)
Feb 06, 2020
16.54
16.54
16.13
16.14
112,125
-0.42(-2.54%)
Feb 05, 2020
16.20
16.65
16.20
16.56
75,470
+0.64(+3.99%)
Feb 04, 2020
15.97
16.23
15.86
15.92
71,670
+0.27(+1.73%)
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.