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
S&P 500 High Beta Bear -3X Direxion
(NY:
HIBS
)
25.61
+0.02 (+0.06%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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
279.02
310.25
276.56
306.78
32,561
+25.58(+9.10%)
Jan 28, 2021
293.61
293.61
273.24
281.20
19,539
-24.06(-7.88%)
Jan 27, 2021
303.18
308.77
288.12
305.27
28,924
+26.06(+9.33%)
Jan 26, 2021
263.30
279.21
256.26
279.21
20,388
+13.74(+5.17%)
Jan 25, 2021
259.60
279.02
259.60
265.47
23,509
+10.42(+4.09%)
Jan 22, 2021
258.75
264.34
252.97
255.05
15,177
+4.45(+1.78%)
Jan 21, 2021
235.53
253.44
235.53
250.60
18,762
+10.33(+4.30%)
Jan 20, 2021
234.97
244.06
234.49
240.27
5,709
-0.47(-0.20%)
Jan 19, 2021
237.05
246.96
237.05
240.75
12,790
-7.96(-3.20%)
Jan 15, 2021
241.60
254.96
240.46
248.70
24,455
+17.24(+7.45%)
Jan 14, 2021
241.60
241.60
225.78
231.46
40,758
-16.48(-6.65%)
Jan 13, 2021
242.64
251.64
242.45
247.95
25,901
+7.77(+3.23%)
Jan 12, 2021
255.62
259.18
239.80
240.18
18,317
-19.61(-7.55%)
Jan 11, 2021
269.83
279.50
258.94
259.79
37,961
+0.19(+0.07%)
Jan 08, 2021
255.81
272.68
252.02
259.60
12,379
+3.79(+1.48%)
Jan 07, 2021
263.39
265.29
248.23
255.81
16,995
-15.16(-5.59%)
Jan 06, 2021
297.50
301.29
265.29
270.97
23,965
-32.21(-10.62%)
Jan 05, 2021
331.61
331.61
297.50
303.18
14,168
-28.42(-8.57%)
Jan 04, 2021
310.76
337.29
305.08
331.61
17,582
+15.16(+4.79%)
Dec 31, 2020
316.45
316.45
316.45
6,627
-1.89(-0.60%)
Dec 30, 2020
327.82
333.48
316.45
318.34
6,627
-17.05(-5.08%)
Dec 29, 2020
324.03
339.19
322.15
335.40
6,927
+7.58(+2.31%)
Dec 28, 2020
322.13
327.82
312.66
327.82
6,486
+0.00(+0.00%)
Dec 24, 2020
322.13
335.40
322.13
327.82
5,326
+1.89(+0.58%)
Dec 23, 2020
344.87
344.87
318.36
325.92
9,272
-24.63(-7.03%)
Dec 22, 2020
329.71
350.56
329.71
350.56
6,338
+11.37(+3.35%)
Dec 21, 2020
358.13
360.03
331.61
339.19
11,068
+9.47(+2.87%)
Dec 18, 2020
324.03
338.75
319.95
329.71
7,455
+9.47(+2.96%)
Dec 17, 2020
318.34
327.82
316.45
320.24
10,973
+0.00(+0.00%)
Dec 16, 2020
314.55
325.92
314.55
320.24
6,659
+1.90(+0.60%)
Dec 15, 2020
327.82
342.98
316.45
318.34
13,302
-22.74(-6.67%)
Dec 14, 2020
303.18
341.08
303.18
341.08
10,021
+18.95(+5.88%)
Dec 11, 2020
316.45
329.71
311.24
322.13
10,419
+15.16(+4.94%)
Dec 10, 2020
325.92
327.82
305.08
306.97
5,583
-11.37(-3.57%)
Dec 09, 2020
305.08
325.92
301.29
318.34
10,399
+3.79(+1.20%)
Dec 08, 2020
325.92
327.82
310.76
314.55
6,906
-5.69(-1.78%)
Dec 07, 2020
314.55
325.92
312.66
320.24
11,426
+9.48(+3.05%)
Dec 04, 2020
333.50
333.50
308.87
310.76
15,901
-32.21(-9.39%)
Dec 03, 2020
369.50
369.50
333.50
342.98
12,862
-22.74(-6.22%)
Dec 02, 2020
394.14
396.03
361.92
365.71
6,868
-18.95(-4.93%)
Dec 01, 2020
367.61
384.66
367.61
384.66
5,468
-15.16(-3.79%)
Nov 30, 2020
369.50
403.61
369.50
399.82
10,212
+32.21(+8.76%)
Nov 27, 2020
358.13
369.50
356.24
367.61
4,101
+5.69(+1.57%)
Nov 25, 2020
363.82
373.29
356.24
361.92
9,698
+3.79(+1.06%)
Nov 24, 2020
371.40
378.98
350.56
358.13
15,501
-47.37(-11.68%)
Nov 23, 2020
437.72
441.51
397.93
405.51
17,000
-53.06(-11.57%)
Nov 20, 2020
452.88
460.46
445.30
458.56
6,926
+11.37(+2.54%)
Nov 19, 2020
464.25
479.41
445.30
447.19
10,336
-17.05(-3.67%)
Nov 18, 2020
452.88
464.25
426.35
464.25
15,812
+13.26(+2.94%)
Nov 17, 2020
481.30
490.78
449.09
450.98
11,673
-15.16(-3.25%)
Nov 16, 2020
485.09
488.88
460.46
466.14
18,968
-62.53(-11.83%)
Nov 13, 2020
570.36
576.05
522.99
528.67
13,199
-58.74(-10.00%)
Nov 12, 2020
568.47
604.47
557.10
587.42
11,808
+41.69(+7.64%)
Nov 11, 2020
505.94
555.20
504.04
545.73
7,036
+22.74(+4.35%)
Nov 10, 2020
530.57
538.15
509.73
522.99
11,480
+0.00(+0.00%)
Nov 09, 2020
625.50
635.74
484.92
522.99
34,729
-284.23(-35.21%)
Nov 06, 2020
769.33
814.80
759.85
807.22
7,601
+34.11(+4.41%)
Nov 05, 2020
818.59
826.17
763.64
773.12
12,291
-72.01(-8.52%)
Nov 04, 2020
822.38
886.81
799.64
845.12
9,633
+32.21(+3.96%)
Nov 03, 2020
831.86
833.75
803.43
812.91
11,008
-54.95(-6.33%)
Nov 02, 2020
930.39
949.34
856.49
867.86
13,000
-90.96(-9.49%)
Oct 30, 2020
994.82
1029
955.04
958.82
7,121
-9.47(-0.98%)
Oct 29, 2020
1042
1074
949.34
968.29
8,187
-83.37(-7.93%)
Oct 28, 2020
1031
1057
994.82
1052
15,205
+106.11(+11.22%)
Oct 27, 2020
877.33
945.55
877.33
945.55
7,895
+54.95(+6.17%)
Oct 26, 2020
848.91
919.02
841.33
890.60
18,632
+85.27(+10.59%)
Oct 23, 2020
818.59
829.94
797.75
805.33
5,243
-15.16(-1.85%)
Oct 22, 2020
886.81
892.49
816.70
820.49
7,149
-87.16(-9.60%)
Oct 21, 2020
875.44
907.65
871.84
907.65
4,915
+24.63(+2.79%)
Oct 20, 2020
884.91
890.60
848.91
883.02
8,285
-34.11(-3.72%)
Oct 19, 2020
871.65
920.92
854.60
917.13
5,418
+26.53(+2.98%)
Oct 16, 2020
858.38
898.18
856.49
890.60
2,582
+17.05(+1.95%)
Oct 15, 2020
934.18
943.67
871.65
873.54
4,966
-26.53(-2.95%)
Oct 14, 2020
879.23
900.07
860.28
900.07
7,507
+3.79(+0.42%)
Oct 13, 2020
852.70
901.97
852.70
896.28
8,309
+51.16(+6.05%)
Oct 12, 2020
837.54
862.17
837.54
845.12
5,031
-7.58(-0.89%)
Oct 09, 2020
833.75
860.43
809.12
852.70
9,709
+13.26(+1.58%)
Oct 08, 2020
881.12
884.91
837.54
839.44
11,586
-58.74(-6.54%)
Oct 07, 2020
928.50
932.29
888.70
898.18
11,843
-79.59(-8.14%)
Oct 06, 2020
913.34
981.55
875.44
977.76
15,048
+43.58(+4.67%)
Oct 05, 2020
970.18
973.97
928.50
934.18
6,494
-77.69(-7.68%)
Oct 02, 2020
1145
1150
992.92
1012
8,678
-45.48(-4.30%)
Oct 01, 2020
1059
1090
1031
1057
5,930
-9.47(-0.89%)
Sep 30, 2020
1086
1089
1007
1067
6,023
-15.16(-1.40%)
Sep 29, 2020
1061
1114
1025
1082
4,813
+47.37(+4.58%)
Sep 28, 2020
1059
1076
1010
1035
4,373
-98.53(-8.70%)
Sep 25, 2020
1177
1215
1119
1133
2,990
-53.06(-4.47%)
Sep 24, 2020
1209
1270
1124
1186
7,228
+0.00(+0.00%)
Sep 23, 2020
1067
1186
1042
1186
7,417
+92.85(+8.49%)
Sep 22, 2020
1046
1127
1044
1093
6,202
+1.89(+0.17%)
Sep 21, 2020
1021
1120
1021
1091
13,830
+132.64(+13.83%)
Sep 18, 2020
920.92
975.17
912.71
958.82
4,877
+41.69(+4.55%)
Sep 17, 2020
947.45
964.52
905.76
917.13
4,481
+13.26(+1.47%)
Sep 16, 2020
955.02
964.50
860.28
903.86
8,602
-64.43(-6.65%)
Sep 15, 2020
937.97
973.03
928.50
968.29
2,520
+26.53(+2.82%)
Sep 14, 2020
977.76
996.71
934.18
941.76
4,252
-77.69(-7.62%)
Sep 11, 2020
1029
1054
1007
1019
3,816
-18.95(-1.82%)
Sep 10, 2020
966.39
1040
937.97
1038
6,231
+51.16(+5.18%)
Sep 09, 2020
951.24
1014
951.24
987.24
4,552
-7.58(-0.76%)
Sep 08, 2020
970.18
1004
958.82
994.82
10,050
+83.38(+9.15%)
Sep 04, 2020
913.34
972.08
883.97
911.44
9,480
-28.42(-3.02%)
Sep 03, 2020
900.07
958.82
845.12
939.87
15,037
+32.21(+3.55%)
Sep 02, 2020
936.08
964.31
898.18
907.65
5,199
-41.69(-4.39%)
Sep 01, 2020
970.18
1008
945.55
949.34
2,916
-20.84(-2.15%)
Aug 31, 2020
922.81
970.18
919.00
970.18
3,751
+60.64(+6.67%)
Aug 28, 2020
960.71
960.71
909.55
909.55
6,370
-58.74(-6.07%)
Aug 27, 2020
1004
1004
949.34
968.29
4,656
-41.69(-4.13%)
Aug 26, 2020
968.29
1012
968.29
1010
2,856
+34.11(+3.50%)
Aug 25, 2020
947.45
1003
932.29
975.87
3,643
+0.00(+0.00%)
Aug 24, 2020
1046
1078
973.97
975.87
6,588
-119.38(-10.90%)
Aug 21, 2020
1093
1102
1068
1095
2,874
+15.16(+1.40%)
Aug 20, 2020
1084
1086
1050
1080
3,375
+45.48(+4.40%)
Aug 19, 2020
1012
1044
989.13
1035
6,523
+3.79(+0.37%)
Aug 18, 2020
975.87
1031
975.87
1031
3,455
+49.27(+5.02%)
Aug 17, 2020
945.55
991.98
945.55
981.55
3,824
+22.74(+2.37%)
Aug 14, 2020
1004
1008
941.76
958.82
4,643
-26.53(-2.69%)
Aug 13, 2020
966.39
996.71
948.39
985.34
4,877
+30.32(+3.17%)
Aug 12, 2020
909.55
987.24
903.86
955.02
5,127
-5.69(-0.59%)
Aug 11, 2020
924.71
968.29
881.12
960.71
10,805
-17.05(-1.74%)
Aug 10, 2020
1055
1055
973.03
977.76
9,968
-100.43(-9.31%)
Aug 07, 2020
1137
1162
1074
1078
5,122
-51.16(-4.53%)
Aug 06, 2020
1118
1144
1099
1129
5,066
+15.15(+1.36%)
Aug 05, 2020
1156
1156
1109
1114
9,175
-75.79(-6.37%)
Aug 04, 2020
1218
1218
1181
1190
2,941
-20.85(-1.72%)
Aug 03, 2020
1205
1254
1186
1211
4,571
-17.05(-1.39%)
Jul 31, 2020
1199
1281
1199
1228
7,286
+28.42(+2.37%)
Jul 30, 2020
1207
1256
1186
1199
7,825
+54.96(+4.80%)
Jul 29, 2020
1228
1235
1141
1145
8,902
-109.91(-8.76%)
Jul 28, 2020
1224
1254
1203
1254
4,022
+37.90(+3.12%)
Jul 27, 2020
1201
1270
1201
1217
4,796
-3.79(-0.31%)
Jul 24, 2020
1194
1228
1172
1220
7,829
+39.79(+3.37%)
Jul 23, 2020
1207
1218
1143
1181
12,908
-3.79(-0.32%)
Jul 22, 2020
1222
1239
1173
1184
4,979
-5.68(-0.48%)
Jul 21, 2020
1237
1247
1163
1190
8,800
-106.12(-8.19%)
Jul 20, 2020
1268
1311
1245
1296
4,872
+43.59(+3.48%)
Jul 17, 2020
1196
1258
1194
1253
7,069
+32.21(+2.64%)
Jul 16, 2020
1251
1268
1178
1220
11,327
+24.63(+2.06%)
Jul 15, 2020
1290
1302
1179
1196
17,214
-180.01(-13.09%)
Jul 14, 2020
1459
1508
1372
1376
8,409
-62.53(-4.35%)
Jul 13, 2020
1387
1461
1325
1438
17,353
+15.16(+1.07%)
Jul 10, 2020
1620
1620
1423
1423
23,443
-157.28(-9.95%)
Jul 09, 2020
1434
1616
1427
1580
19,185
+149.70(+10.46%)
Jul 08, 2020
1474
1522
1415
1431
13,406
-56.85(-3.82%)
Jul 07, 2020
1406
1497
1393
1487
13,117
+134.54(+9.94%)
Jul 06, 2020
1345
1410
1289
1353
10,155
-77.69(-5.43%)
Jul 02, 2020
1383
1436
1290
1431
8,947
-28.43(-1.95%)
Jul 01, 2020
1355
1463
1304
1459
10,402
+75.80(+5.48%)
Jun 30, 2020
1457
1499
1355
1383
6,803
-73.90(-5.07%)
Jun 29, 2020
1575
1611
1436
1457
11,724
-136.43(-8.56%)
Jun 26, 2020
1484
1620
1472
1594
13,238
+147.80(+10.22%)
Jun 25, 2020
1611
1620
1440
1446
13,481
-96.64(-6.27%)
Jun 24, 2020
1372
1578
1370
1542
18,847
+227.39(+17.29%)
Jun 23, 2020
1289
1336
1264
1315
4,740
-32.22(-2.39%)
Jun 22, 2020
1355
1410
1325
1347
6,647
+9.48(+0.71%)
Jun 19, 2020
1192
1372
1177
1338
9,793
+66.32(+5.22%)
Jun 18, 2020
1342
1353
1213
1271
5,422
-5.69(-0.45%)
Jun 17, 2020
1198
1283
1190
1277
7,571
+94.75(+8.01%)
Jun 16, 2020
1063
1281
1055
1182
11,934
-108.01(-8.37%)
Jun 15, 2020
1533
1554
1256
1290
10,009
-43.58(-3.27%)
Jun 12, 2020
1306
1518
1254
1334
17,268
-227.39(-14.56%)
Jun 11, 2020
1516
1578
1378
1561
19,871
+369.50(+31.00%)
Jun 10, 2020
1031
1198
1031
1192
11,174
+170.54(+16.70%)
Jun 09, 2020
1050
1063
991.03
1021
6,426
+111.80(+12.29%)
Jun 08, 2020
981.55
1016
909.55
909.55
7,293
-195.17(-17.67%)
Jun 05, 2020
1065
1118
987.26
1105
9,112
-242.55(-18.00%)
Jun 04, 2020
1476
1544
1338
1347
7,873
-125.06(-8.49%)
Jun 03, 2020
1633
1633
1440
1472
5,786
-270.97(-15.54%)
Jun 02, 2020
1808
1834
1740
1743
2,428
-134.54(-7.16%)
Jun 01, 2020
2081
2081
1857
1878
2,513
-174.33(-8.49%)
May 29, 2020
2073
2126
1973
2052
4,784
+123.17(+6.39%)
May 28, 2020
1709
1957
1705
1929
2,862
+174.33(+9.94%)
May 27, 2020
1857
2009
1736
1755
3,749
-271.25(-13.39%)
May 26, 2020
2230
2230
1938
2026
4,010
-499.97(-19.79%)
May 22, 2020
2501
2651
2487
2526
1,083
+56.85(+2.30%)
May 21, 2020
2528
2591
2380
2469
2,201
-28.43(-1.14%)
May 20, 2020
2494
2573
2446
2497
3,350
-240.65(-8.79%)
May 19, 2020
2615
2768
2535
2738
3,539
+178.12(+6.96%)
May 18, 2020
3000
3002
2487
2560
4,215
-964.50(-27.37%)
May 15, 2020
3722
3729
3473
3524
1,193
+18.95(+0.54%)
May 14, 2020
4055
4167
3506
3506
1,938
-229.28(-6.14%)
May 13, 2020
3560
3864
3449
3735
1,645
+354.35(+10.48%)
May 12, 2020
3070
3390
3051
3380
959
+261.49(+8.38%)
May 11, 2020
3195
3208
3049
3119
1,330
+125.06(+4.18%)
May 08, 2020
3161
3220
2989
2994
1,543
-380.87(-11.29%)
May 07, 2020
3430
3430
3206
3375
1,201
-212.23(-5.92%)
May 06, 2020
3411
3608
3354
3587
583
+54.95(+1.56%)
May 05, 2020
3231
3568
3221
3532
842
-49.26(-1.38%)
May 04, 2020
4152
4152
3581
3581
1,962
-47.38(-1.31%)
May 01, 2020
3487
3722
3422
3629
1,540
+475.62(+15.08%)
Apr 30, 2020
2994
3194
2994
3153
577
+242.55(+8.33%)
Apr 29, 2020
3221
3274
2890
2911
1,408
-570.36(-16.39%)
Apr 28, 2020
3411
3627
3295
3481
1,002
-212.23(-5.75%)
Apr 27, 2020
3993
3997
3633
3693
793
-360.03(-8.88%)
Apr 24, 2020
4114
4321
3987
4053
645
-244.44(-5.69%)
Apr 23, 2020
4298
4356
4052
4298
882
-41.69(-0.96%)
Apr 22, 2020
4453
4737
4235
4339
815
-517.30(-10.65%)
Apr 21, 2020
4690
4923
4597
4857
995
+477.51(+10.90%)
Apr 20, 2020
4504
4517
4106
4379
1,160
+231.17(+5.57%)
Apr 17, 2020
4152
4525
4088
4148
1,340
-617.73(-12.96%)
Apr 16, 2020
4605
4961
4605
4766
1,068
+123.17(+2.65%)
Apr 15, 2020
5067
5067
4578
4642
1,477
+528.67(+12.85%)
Apr 14, 2020
4169
4339
3998
4114
708
-308.86(-6.98%)
Apr 13, 2020
4330
4667
4264
4423
918
+198.96(+4.71%)
Apr 09, 2020
4169
4461
3790
4224
939
-205.84(-4.65%)
Apr 08, 2020
5207
5207
4360
4430
1,224
-792.77(-15.18%)
Apr 07, 2020
4633
5239
4415
5222
1,631
-388.45(-6.92%)
Apr 06, 2020
6651
6822
5495
5611
1,519
-2207.55(-28.24%)
Apr 03, 2020
7769
8038
7111
7818
634
+483.20(+6.59%)
Apr 02, 2020
8243
8508
6727
7335
690
-473.72(-6.07%)
Apr 01, 2020
7585
8144
7295
7809
807
+1254.41(+19.14%)
Mar 31, 2020
6365
6736
5995
6554
426
+202.76(+3.19%)
Mar 30, 2020
6609
7172
6157
6352
473
+18.95(+0.30%)
Mar 27, 2020
6820
6820
6289
6333
540
+456.68(+7.77%)
Mar 26, 2020
6797
7201
5685
5876
670
-1009.99(-14.67%)
Mar 25, 2020
7959
8308
5899
6886
549
-2446.31(-26.21%)
Mar 24, 2020
10742
10742
8716
9332
297
-2602.56(-21.81%)
Mar 23, 2020
11367
12787
10421
11935
522
+625.20(+5.53%)
Mar 20, 2020
10230
11999
8743
11310
190
+507.90(+4.70%)
Mar 19, 2020
11810
13615
10326
10802
241
-1303.60(-10.77%)
Mar 18, 2020
11630
13450
11368
12105
336
+1532.60(+14.50%)
Mar 17, 2020
10931
12732
9188
10573
547
-695.30(-6.17%)
Mar 16, 2020
9586
12312
9586
11268
506
+2553.73(+29.30%)
Mar 13, 2020
10400
11935
8523
8714
672
-2841.63(-24.59%)
Mar 12, 2020
9851
12052
9612
11556
1,082
+3127.69(+37.11%)
Mar 11, 2020
7833
8999
7646
8428
594
+1307.15(+18.36%)
Mar 10, 2020
7883
9472
6661
7121
341
-1636.78(-18.69%)
Mar 09, 2020
8131
10573
7231
8758
633
+2468.47(+39.25%)
Mar 06, 2020
6684
6820
5878
6289
487
+637.02(+11.27%)
Mar 05, 2020
5996
5996
5310
5652
336
+692.84(+13.97%)
Mar 04, 2020
5456
5546
4944
4960
292
-494.62(-9.07%)
Mar 03, 2020
4738
5628
4605
5454
408
+510.34(+10.32%)
Mar 02, 2020
5303
5634
4944
4944
358
-549.95(-10.01%)
Feb 28, 2020
6180
6279
5267
5494
678
+119.48(+2.22%)
Feb 27, 2020
5560
5609
4888
5374
663
+501.89(+10.30%)
Feb 26, 2020
4668
4901
4283
4872
512
-34.10(-0.69%)
Feb 25, 2020
4069
4926
4069
4907
298
+742.31(+17.83%)
Feb 24, 2020
4026
4357
3995
4164
105
+504.22(+13.78%)
Feb 21, 2020
3531
3685
3531
3660
84
+220.57(+6.41%)
Feb 20, 2020
3418
3501
3400
3439
29
+8.66(+0.25%)
Feb 19, 2020
3491
3500
3416
3431
17
-65.89(-1.88%)
Feb 18, 2020
3569
3634
3497
3497
13
-9.62(-0.27%)
Feb 14, 2020
3455
3537
3454
3506
22
+89.13(+2.61%)
Feb 13, 2020
3594
3594
3412
3417
12
+56.70(+1.69%)
Feb 12, 2020
3416
3416
3357
3360
55
-178.61(-5.05%)
Feb 11, 2020
3580
3588
3488
3539
35
-167.09(-4.51%)
Feb 10, 2020
3842
3842
3706
3706
34
-58.72(-1.56%)
Feb 07, 2020
3715
3765
3694
3765
22
+213.90(+6.02%)
Feb 06, 2020
3533
3580
3493
3551
47
-10.18(-0.29%)
Feb 05, 2020
3543
3609
3543
3561
63
-201.79(-5.36%)
Feb 04, 2020
3865
3865
3743
3763
53
-341.51(-8.32%)
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.