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
Lumen Technologies, Inc.
(NY:
LUMN
)
1.270
-0.040 (-3.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
1.450
1.560
1.400
1.460
21,466,884
-0.03(-2.01%)
Oct 30, 2023
1.350
1.530
1.345
1.490
18,731,338
+0.16(+12.03%)
Oct 27, 2023
1.370
1.390
1.320
1.330
11,137,657
-0.07(-5.00%)
Oct 26, 2023
1.350
1.400
1.310
1.400
9,889,778
+0.06(+4.48%)
Oct 25, 2023
1.350
1.385
1.340
1.340
6,490,605
-0.03(-2.19%)
Oct 24, 2023
1.300
1.390
1.300
1.370
7,814,955
+0.07(+5.38%)
Oct 23, 2023
1.360
1.400
1.300
1.300
11,579,885
-0.09(-6.47%)
Oct 20, 2023
1.380
1.430
1.360
1.390
9,403,405
+0.00(+0.00%)
Oct 19, 2023
1.390
1.440
1.365
1.390
10,098,758
+0.00(+0.00%)
Oct 18, 2023
1.400
1.425
1.360
1.390
7,052,707
-0.03(-2.11%)
Oct 17, 2023
1.340
1.430
1.330
1.420
11,761,616
+0.07(+5.19%)
Oct 16, 2023
1.310
1.360
1.300
1.350
6,019,288
+0.03(+2.27%)
Oct 13, 2023
1.320
1.350
1.300
1.320
5,808,348
+0.00(+0.00%)
Oct 12, 2023
1.320
1.330
1.280
1.320
7,581,096
-0.01(-0.75%)
Oct 11, 2023
1.390
1.430
1.320
1.330
7,292,671
-0.06(-4.32%)
Oct 10, 2023
1.330
1.405
1.320
1.390
14,755,385
+0.08(+6.11%)
Oct 09, 2023
1.290
1.320
1.270
1.310
5,508,729
+0.02(+1.55%)
Oct 06, 2023
1.320
1.340
1.290
1.290
12,361,817
-0.06(-4.44%)
Oct 05, 2023
1.290
1.360
1.290
1.350
7,432,858
+0.01(+0.75%)
Oct 04, 2023
1.310
1.340
1.290
1.340
11,389,419
+0.03(+2.29%)
Oct 03, 2023
1.380
1.400
1.290
1.310
17,893,104
-0.08(-5.76%)
Oct 02, 2023
1.400
1.450
1.360
1.390
12,641,420
-0.03(-2.11%)
Sep 29, 2023
1.430
1.490
1.415
1.420
12,842,388
-0.01(-0.70%)
Sep 28, 2023
1.390
1.430
1.350
1.430
13,133,867
+0.04(+2.88%)
Sep 27, 2023
1.320
1.430
1.310
1.390
24,062,260
+0.09(+6.92%)
Sep 26, 2023
1.380
1.400
1.300
1.300
14,117,131
-0.09(-6.47%)
Sep 25, 2023
1.460
1.430
1.390
1.390
14,493,553
-0.12(-7.95%)
Sep 22, 2023
1.510
1.580
1.500
1.510
11,027,975
-0.03(-1.95%)
Sep 21, 2023
1.580
1.595
1.535
1.540
12,045,316
-0.09(-5.52%)
Sep 20, 2023
1.620
1.670
1.610
1.630
11,836,031
+0.00(+0.00%)
Sep 19, 2023
1.510
1.650
1.510
1.630
21,778,404
+0.11(+7.24%)
Sep 18, 2023
1.540
1.580
1.500
1.520
11,718,596
-0.02(-1.30%)
Sep 15, 2023
1.450
1.590
1.440
1.540
49,894,028
+0.09(+6.21%)
Sep 14, 2023
1.410
1.510
1.390
1.450
13,898,471
+0.05(+3.57%)
Sep 13, 2023
1.410
1.435
1.360
1.400
10,775,460
-0.02(-1.41%)
Sep 12, 2023
1.370
1.450
1.350
1.420
8,672,398
+0.05(+3.65%)
Sep 11, 2023
1.430
1.460
1.360
1.370
14,467,764
-0.05(-3.52%)
Sep 08, 2023
1.410
1.445
1.350
1.420
12,772,342
+0.00(+0.00%)
Sep 07, 2023
1.460
1.480
1.420
1.420
15,834,508
-0.06(-4.05%)
Sep 06, 2023
1.480
1.530
1.470
1.480
11,588,398
-0.02(-1.33%)
Sep 05, 2023
1.570
1.570
1.450
1.500
19,219,172
-0.08(-5.06%)
Sep 01, 2023
1.600
1.640
1.560
1.580
7,235,567
-0.01(-0.63%)
Aug 31, 2023
1.560
1.630
1.540
1.590
10,862,683
+0.04(+2.58%)
Aug 30, 2023
1.570
1.575
1.490
1.550
12,301,661
-0.02(-1.27%)
Aug 29, 2023
1.590
1.650
1.560
1.570
9,427,696
-0.03(-1.88%)
Aug 28, 2023
1.580
1.630
1.560
1.600
10,102,129
+0.05(+3.23%)
Aug 25, 2023
1.500
1.580
1.500
1.550
14,908,321
+0.05(+3.33%)
Aug 24, 2023
1.530
1.550
1.475
1.500
10,727,795
-0.02(-1.32%)
Aug 23, 2023
1.520
1.550
1.400
1.520
42,136,824
+0.01(+0.66%)
Aug 22, 2023
1.640
1.645
1.490
1.510
21,578,092
-0.12(-7.36%)
Aug 21, 2023
1.710
1.720
1.620
1.630
18,432,724
-0.07(-4.12%)
Aug 18, 2023
1.690
1.750
1.690
1.700
11,551,062
-0.02(-1.16%)
Aug 17, 2023
1.740
1.770
1.700
1.720
14,287,665
+0.00(+0.00%)
Aug 16, 2023
1.700
1.770
1.690
1.720
14,821,124
+0.03(+1.78%)
Aug 15, 2023
1.780
1.795
1.690
1.690
20,114,954
-0.12(-6.63%)
Aug 14, 2023
1.840
1.860
1.770
1.810
17,570,844
-0.05(-2.69%)
Aug 11, 2023
1.880
1.910
1.820
1.860
16,564,719
-0.03(-1.59%)
Aug 10, 2023
1.750
2.020
1.750
1.890
47,408,532
+0.15(+8.62%)
Aug 09, 2023
1.700
1.780
1.680
1.740
17,611,816
+0.03(+1.75%)
Aug 08, 2023
1.700
1.745
1.665
1.710
20,831,316
-0.03(-1.72%)
Aug 07, 2023
1.710
1.750
1.640
1.740
30,151,088
+0.08(+4.82%)
Aug 04, 2023
1.670
1.765
1.640
1.660
34,070,656
-0.02(-1.19%)
Aug 03, 2023
1.760
1.780
1.680
1.680
19,742,970
-0.11(-6.15%)
Aug 02, 2023
1.750
1.870
1.680
1.790
39,984,344
-0.24(-11.82%)
Aug 01, 2023
1.820
2.080
1.730
2.030
51,033,992
+0.24(+13.41%)
Jul 31, 2023
1.810
1.950
1.750
1.790
26,011,716
+0.03(+1.70%)
Jul 28, 2023
1.750
1.855
1.740
1.760
18,748,092
+0.05(+2.92%)
Jul 27, 2023
1.840
1.870
1.700
1.710
13,893,106
-0.10(-5.52%)
Jul 26, 2023
1.770
1.830
1.760
1.810
7,951,187
+0.04(+2.26%)
Jul 25, 2023
1.840
1.870
1.750
1.770
14,335,171
-0.06(-3.28%)
Jul 24, 2023
1.890
1.960
1.820
1.830
12,460,406
-0.07(-3.68%)
Jul 21, 2023
1.920
2.025
1.860
1.900
16,951,932
+0.00(+0.00%)
Jul 20, 2023
1.910
1.970
1.860
1.900
18,552,356
+0.01(+0.53%)
Jul 19, 2023
1.700
1.950
1.690
1.890
34,887,644
+0.27(+16.67%)
Jul 18, 2023
1.740
1.740
1.610
1.620
36,336,400
-0.08(-4.71%)
Jul 17, 2023
1.880
1.880
1.690
1.700
29,953,292
-0.15(-8.11%)
Jul 14, 2023
2.070
2.080
1.850
1.850
28,170,240
-0.21(-10.19%)
Jul 13, 2023
2.050
2.140
2.030
2.060
12,942,645
+0.02(+0.98%)
Jul 12, 2023
2.140
2.160
2.035
2.040
14,434,560
-0.03(-1.45%)
Jul 11, 2023
2.060
2.170
2.050
2.070
14,289,642
+0.01(+0.49%)
Jul 10, 2023
2.170
2.180
2.050
2.060
14,025,360
-0.13(-5.94%)
Jul 07, 2023
2.090
2.240
2.080
2.190
20,129,918
+0.10(+4.78%)
Jul 06, 2023
2.220
2.220
2.080
2.090
17,256,116
-0.17(-7.52%)
Jul 05, 2023
2.210
2.340
2.150
2.260
12,774,338
+0.01(+0.44%)
Jul 03, 2023
2.250
2.275
2.160
2.250
7,353,826
-0.01(-0.44%)
Jun 30, 2023
2.210
2.320
2.180
2.260
15,955,501
+0.06(+2.73%)
Jun 29, 2023
2.160
2.300
2.130
2.200
17,653,700
+0.02(+0.92%)
Jun 28, 2023
2.090
2.190
2.000
2.180
20,743,188
+0.09(+4.31%)
Jun 27, 2023
1.950
2.140
1.920
2.090
18,839,620
+0.10(+5.03%)
Jun 26, 2023
1.820
2.025
1.810
1.990
20,288,176
+0.17(+9.34%)
Jun 23, 2023
1.850
1.880
1.780
1.820
134,254,864
-0.03(-1.62%)
Jun 22, 2023
1.910
1.910
1.780
1.850
22,901,256
-0.09(-4.64%)
Jun 21, 2023
2.090
2.110
1.930
1.940
23,657,590
-0.17(-8.06%)
Jun 20, 2023
2.240
2.250
2.100
2.110
19,788,860
-0.14(-6.22%)
Jun 16, 2023
2.240
2.280
2.190
2.250
36,963,240
+0.00(+0.00%)
Jun 15, 2023
2.230
2.310
2.180
2.250
18,067,400
-0.01(-0.44%)
Jun 14, 2023
2.330
2.360
2.220
2.260
34,539,792
+0.13(+6.10%)
Jun 13, 2023
1.870
2.220
1.840
2.130
46,861,612
+0.30(+16.39%)
Jun 12, 2023
1.870
1.880
1.780
1.830
19,629,936
+0.03(+1.67%)
Jun 09, 2023
1.780
1.846
1.740
1.800
19,985,474
+0.02(+1.12%)
Jun 08, 2023
1.850
1.870
1.770
1.780
28,676,472
-0.06(-3.26%)
Jun 07, 2023
1.830
1.890
1.780
1.840
35,716,416
+0.04(+2.22%)
Jun 06, 2023
1.910
1.910
1.770
1.800
42,903,276
-0.11(-5.76%)
Jun 05, 2023
2.020
2.080
1.890
1.910
22,187,746
-0.10(-4.98%)
Jun 02, 2023
1.950
2.030
1.930
2.010
20,366,722
+0.06(+3.08%)
Jun 01, 2023
1.980
2.020
1.860
1.950
15,566,488
-0.03(-1.52%)
May 31, 2023
1.980
2.055
1.940
1.980
22,895,048
+0.00(+0.00%)
May 30, 2023
2.000
2.050
1.970
1.980
20,678,972
+0.01(+0.51%)
May 26, 2023
1.880
2.005
1.860
1.970
21,307,112
+0.09(+4.79%)
May 25, 2023
1.980
1.980
1.850
1.880
19,131,420
-0.10(-5.05%)
May 24, 2023
2.100
2.150
1.920
1.980
24,061,916
-0.12(-5.71%)
May 23, 2023
2.170
2.230
2.100
2.100
24,179,396
-0.08(-3.67%)
May 22, 2023
2.350
2.360
2.160
2.180
28,369,730
-0.17(-7.23%)
May 19, 2023
2.490
2.500
2.350
2.350
15,058,564
-0.16(-6.37%)
May 18, 2023
2.610
2.620
2.410
2.510
19,569,604
-0.13(-4.92%)
May 17, 2023
2.550
2.700
2.520
2.640
20,345,950
+0.11(+4.35%)
May 16, 2023
2.480
2.550
2.460
2.530
18,514,520
+0.04(+1.61%)
May 15, 2023
2.380
2.520
2.370
2.490
16,706,525
+0.13(+5.51%)
May 12, 2023
2.320
2.380
2.295
2.360
12,434,065
+0.02(+0.85%)
May 11, 2023
2.360
2.430
2.330
2.340
13,282,716
-0.02(-0.85%)
May 10, 2023
2.440
2.470
2.290
2.360
19,221,928
-0.01(-0.42%)
May 09, 2023
2.230
2.420
2.170
2.370
22,491,808
+0.07(+3.04%)
May 08, 2023
2.250
2.320
2.150
2.300
18,060,944
+0.02(+0.88%)
May 05, 2023
2.260
2.290
2.130
2.280
15,815,998
+0.16(+7.55%)
May 04, 2023
2.270
2.290
2.100
2.120
18,901,288
-0.17(-7.42%)
May 03, 2023
2.470
2.560
2.240
2.290
35,846,712
-0.05(-2.14%)
May 02, 2023
2.320
2.360
2.250
2.340
17,157,320
-0.04(-1.68%)
May 01, 2023
2.340
2.420
2.260
2.380
19,065,672
+0.01(+0.42%)
Apr 28, 2023
2.180
2.370
2.180
2.370
23,220,636
+0.16(+7.24%)
Apr 27, 2023
2.150
2.250
2.145
2.210
18,985,398
+0.07(+3.27%)
Apr 26, 2023
2.390
2.460
2.130
2.140
26,478,392
-0.25(-10.46%)
Apr 25, 2023
2.370
2.440
2.350
2.390
24,094,256
-0.03(-1.24%)
Apr 24, 2023
2.250
2.425
2.250
2.420
30,026,684
+0.19(+8.52%)
Apr 21, 2023
2.150
2.240
2.150
2.230
15,928,836
+0.05(+2.29%)
Apr 20, 2023
2.140
2.190
2.055
2.180
18,977,336
+0.00(+0.00%)
Apr 19, 2023
2.160
2.210
2.130
2.180
15,152,334
+0.00(+0.00%)
Apr 18, 2023
2.280
2.290
2.180
2.180
15,814,146
-0.10(-4.39%)
Apr 17, 2023
2.270
2.300
2.220
2.280
18,107,268
+0.01(+0.44%)
Apr 14, 2023
2.350
2.380
2.260
2.270
16,375,852
-0.08(-3.40%)
Apr 13, 2023
2.440
2.470
2.340
2.350
20,344,312
-0.11(-4.47%)
Apr 12, 2023
2.590
2.610
2.440
2.460
16,521,049
-0.11(-4.28%)
Apr 11, 2023
2.430
2.590
2.430
2.570
22,897,158
+0.12(+4.90%)
Apr 10, 2023
2.400
2.465
2.370
2.450
22,747,876
+0.02(+0.82%)
Apr 06, 2023
2.410
2.460
2.390
2.430
13,810,315
+0.01(+0.41%)
Apr 05, 2023
2.410
2.460
2.400
2.420
14,327,994
-0.01(-0.41%)
Apr 04, 2023
2.600
2.605
2.400
2.430
23,035,540
-0.16(-6.18%)
Apr 03, 2023
2.650
2.696
2.530
2.590
26,669,318
-0.06(-2.26%)
Mar 31, 2023
2.540
2.730
2.540
2.650
22,308,046
+0.09(+3.52%)
Mar 30, 2023
2.640
2.660
2.540
2.560
13,562,299
-0.07(-2.66%)
Mar 29, 2023
2.670
2.710
2.550
2.630
18,700,678
-0.02(-0.75%)
Mar 28, 2023
2.530
2.670
2.500
2.650
26,163,376
+0.11(+4.33%)
Mar 27, 2023
2.440
2.570
2.410
2.540
17,879,832
+0.13(+5.39%)
Mar 24, 2023
2.450
2.450
2.370
2.410
24,633,832
-0.06(-2.43%)
Mar 23, 2023
2.530
2.540
2.420
2.470
20,536,160
-0.01(-0.40%)
Mar 22, 2023
2.550
2.635
2.470
2.480
25,583,496
-0.04(-1.59%)
Mar 21, 2023
2.500
2.560
2.440
2.520
36,264,076
+0.03(+1.20%)
Mar 20, 2023
2.450
2.550
2.385
2.490
42,417,660
+0.01(+0.40%)
Mar 17, 2023
2.440
2.550
2.370
2.480
316,011,168
-0.01(-0.40%)
Mar 16, 2023
2.570
2.570
2.410
2.490
41,569,552
-0.10(-3.86%)
Mar 15, 2023
2.510
2.620
2.440
2.590
32,178,160
-0.01(-0.38%)
Mar 14, 2023
2.680
2.725
2.520
2.600
26,626,196
+0.00(+0.00%)
Mar 13, 2023
2.460
2.690
2.430
2.600
51,805,992
-0.08(-2.99%)
Mar 10, 2023
2.870
2.880
2.640
2.680
44,720,228
-0.20(-6.94%)
Mar 09, 2023
3.020
3.048
2.862
2.880
42,216,964
-0.14(-4.64%)
Mar 08, 2023
3.100
3.130
2.990
3.020
32,649,178
-0.09(-2.89%)
Mar 07, 2023
3.280
3.290
3.100
3.110
30,897,996
-0.19(-5.76%)
Mar 06, 2023
3.190
3.470
3.180
3.300
49,713,620
+0.13(+4.10%)
Mar 03, 2023
3.220
3.225
3.140
3.170
24,676,304
-0.06(-1.86%)
Mar 02, 2023
3.210
3.270
3.120
3.230
31,286,932
+0.00(+0.00%)
Mar 01, 2023
3.420
3.420
3.230
3.230
30,725,672
-0.17(-5.00%)
Feb 28, 2023
3.380
3.490
3.300
3.400
96,515,160
+0.00(+0.00%)
Feb 27, 2023
3.610
3.625
3.340
3.400
40,759,448
-0.16(-4.49%)
Feb 24, 2023
3.550
3.600
3.490
3.560
19,455,572
-0.05(-1.39%)
Feb 23, 2023
3.710
3.710
3.504
3.610
26,112,484
-0.09(-2.43%)
Feb 22, 2023
3.660
3.750
3.630
3.700
28,511,756
+0.05(+1.37%)
Feb 21, 2023
3.900
3.910
3.620
3.650
31,071,380
-0.28(-7.12%)
Feb 17, 2023
3.830
3.970
3.820
3.930
22,864,712
+0.09(+2.34%)
Feb 16, 2023
3.860
3.920
3.785
3.840
26,450,428
-0.07(-1.79%)
Feb 15, 2023
3.910
4.030
3.870
3.910
24,035,054
-0.02(-0.51%)
Feb 14, 2023
4.020
4.060
3.820
3.930
34,208,216
-0.13(-3.20%)
Feb 13, 2023
3.920
4.080
3.855
4.060
29,824,404
+0.10(+2.53%)
Feb 10, 2023
3.950
4.038
3.880
3.960
34,668,000
-0.04(-1.00%)
Feb 09, 2023
3.970
4.150
3.770
4.000
61,135,552
+0.05(+1.27%)
Feb 08, 2023
4.030
4.190
3.740
3.950
132,269,856
-1.04(-20.84%)
Feb 07, 2023
5.060
5.150
4.960
4.990
49,331,200
-0.05(-0.99%)
Feb 06, 2023
5.210
5.218
5.000
5.040
32,917,708
-0.22(-4.18%)
Feb 03, 2023
5.450
5.500
5.190
5.260
43,038,032
-0.35(-6.24%)
Feb 02, 2023
5.440
5.780
5.390
5.610
31,230,704
+0.25(+4.66%)
Feb 01, 2023
5.280
5.450
5.220
5.360
24,265,584
+0.11(+2.10%)
Jan 31, 2023
5.180
5.260
5.120
5.250
26,207,156
+0.11(+2.14%)
Jan 30, 2023
5.180
5.290
5.130
5.140
23,585,504
-0.15(-2.84%)
Jan 27, 2023
5.140
5.325
5.090
5.290
17,454,286
+0.15(+2.92%)
Jan 26, 2023
5.330
5.340
5.070
5.140
23,128,930
-0.16(-3.02%)
Jan 25, 2023
5.230
5.310
5.170
5.300
17,418,972
+0.01(+0.19%)
Jan 24, 2023
6.190
6.190
5.050
5.290
24,623,144
+0.14(+2.72%)
Jan 23, 2023
5.200
5.290
5.120
5.150
18,937,772
-0.07(-1.34%)
Jan 20, 2023
5.030
5.220
4.960
5.220
23,453,816
+0.19(+3.78%)
Jan 19, 2023
5.290
5.340
5.010
5.030
34,482,724
-0.32(-5.98%)
Jan 18, 2023
5.590
5.620
5.340
5.350
18,593,748
-0.24(-4.29%)
Jan 17, 2023
5.870
5.900
5.570
5.590
18,723,668
-0.31(-5.25%)
Jan 13, 2023
5.950
5.970
5.790
5.900
18,396,612
-0.14(-2.32%)
Jan 12, 2023
5.860
6.090
5.785
6.040
23,302,268
+0.22(+3.78%)
Jan 11, 2023
5.630
5.960
5.610
5.820
21,453,512
+0.22(+3.93%)
Jan 10, 2023
5.400
5.640
5.320
5.600
19,828,156
+0.21(+3.90%)
Jan 09, 2023
5.470
5.485
5.335
5.390
14,253,465
-0.04(-0.74%)
Jan 06, 2023
5.470
5.520
5.370
5.430
21,110,424
-0.03(-0.55%)
Jan 05, 2023
5.460
5.470
5.285
5.460
16,760,835
+0.02(+0.37%)
Jan 04, 2023
5.450
5.550
5.370
5.440
15,737,743
+0.07(+1.30%)
Jan 03, 2023
5.300
5.410
5.220
5.370
15,329,698
+0.15(+2.87%)
Dec 30, 2022
5.240
5.300
5.110
5.220
18,550,618
-0.08(-1.51%)
Dec 29, 2022
5.120
5.370
5.120
5.300
18,814,414
+0.21(+4.13%)
Dec 28, 2022
5.260
5.320
5.070
5.090
19,531,498
-0.19(-3.60%)
Dec 27, 2022
5.180
5.290
4.990
5.280
18,155,884
+0.04(+0.76%)
Dec 23, 2022
5.160
5.309
5.120
5.240
14,821,639
+0.05(+0.96%)
Dec 22, 2022
5.270
5.270
5.030
5.190
20,835,336
-0.11(-2.08%)
Dec 21, 2022
5.310
5.370
5.225
5.300
19,721,252
+0.02(+0.38%)
Dec 20, 2022
5.240
5.310
5.180
5.280
15,550,027
-0.01(-0.19%)
Dec 19, 2022
5.370
5.420
5.230
5.290
16,497,208
-0.12(-2.22%)
Dec 16, 2022
5.380
5.470
5.310
5.410
83,977,184
-0.02(-0.37%)
Dec 15, 2022
5.650
5.740
5.430
5.430
21,245,570
-0.34(-5.89%)
Dec 14, 2022
5.650
5.870
5.630
5.770
20,705,012
+0.09(+1.58%)
Dec 13, 2022
5.620
5.840
5.590
5.680
26,153,702
+0.12(+2.16%)
Dec 12, 2022
5.510
5.610
5.435
5.560
20,311,114
+0.07(+1.28%)
Dec 09, 2022
5.360
5.630
5.330
5.490
14,702,045
+0.09(+1.67%)
Dec 08, 2022
5.450
5.490
5.340
5.400
17,804,696
-0.04(-0.74%)
Dec 07, 2022
5.390
5.470
5.270
5.440
22,542,990
+0.04(+0.74%)
Dec 06, 2022
5.150
5.410
5.110
5.400
25,545,114
+0.20(+3.85%)
Dec 05, 2022
5.480
5.520
5.150
5.200
24,968,392
-0.31(-5.63%)
Dec 02, 2022
5.550
5.640
5.445
5.510
21,399,204
-0.08(-1.43%)
Dec 01, 2022
5.510
5.720
5.490
5.590
27,935,118
+0.12(+2.19%)
Nov 30, 2022
5.460
5.540
5.310
5.470
83,795,280
+0.00(+0.00%)
Nov 29, 2022
5.490
5.550
5.290
5.470
32,319,080
-0.05(-0.91%)
Nov 28, 2022
5.790
5.820
5.460
5.520
27,712,626
-0.32(-5.48%)
Nov 25, 2022
5.880
5.940
5.795
5.840
8,111,495
-0.04(-0.68%)
Nov 23, 2022
5.770
5.940
5.690
5.880
14,136,351
+0.05(+0.86%)
Nov 22, 2022
5.730
5.875
5.710
5.830
15,617,538
+0.07(+1.22%)
Nov 21, 2022
5.860
5.910
5.680
5.760
16,174,079
-0.11(-1.87%)
Nov 18, 2022
5.960
6.030
5.810
5.870
15,856,981
-0.01(-0.17%)
Nov 17, 2022
5.770
5.968
5.710
5.880
17,576,480
+0.06(+1.03%)
Nov 16, 2022
6.030
6.100
5.780
5.820
23,042,524
-0.26(-4.28%)
Nov 15, 2022
6.250
6.380
6.020
6.080
34,468,560
-0.23(-3.65%)
Nov 14, 2022
6.340
6.440
6.240
6.310
23,288,752
-0.03(-0.47%)
Nov 11, 2022
6.450
6.500
6.230
6.340
28,770,024
-0.11(-1.71%)
Nov 10, 2022
6.540
6.755
6.414
6.450
23,295,816
+0.12(+1.90%)
Nov 09, 2022
6.270
6.510
6.240
6.330
24,682,528
-0.01(-0.16%)
Nov 08, 2022
6.100
6.510
6.070
6.340
35,012,100
+0.30(+4.97%)
Nov 07, 2022
5.900
6.140
5.870
6.040
32,941,552
+0.12(+2.03%)
Nov 04, 2022
5.680
6.050
5.680
5.920
42,815,472
+0.12(+2.07%)
Nov 03, 2022
5.920
6.470
5.780
5.800
62,809,456
-1.25(-17.73%)
Nov 02, 2022
7.370
7.015
7.050
30,798,238
-0.38(-5.11%)
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.