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
Armstrong Flooring Inc
(NY:
AFI
)
N/A
UNCHANGED
Last Price
Updated: 4:10 PM EDT, May 20, 2022
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 30, 2020
3.140
3.270
2.840
2.960
596,900
-0.21(-6.62%)
Oct 29, 2020
3.320
3.450
3.110
3.170
360,841
-0.13(-3.94%)
Oct 28, 2020
3.530
3.600
3.260
3.300
618,201
-0.30(-8.33%)
Oct 27, 2020
3.690
3.750
3.550
3.600
763,211
-0.08(-2.17%)
Oct 26, 2020
3.640
3.780
3.560
3.680
360,517
-0.06(-1.60%)
Oct 23, 2020
3.680
3.930
3.600
3.740
480,100
+0.06(+1.63%)
Oct 22, 2020
3.910
3.990
3.480
3.680
808,846
-0.19(-4.91%)
Oct 21, 2020
4.240
4.400
3.570
3.870
1,507,759
-1.35(-25.86%)
Oct 20, 2020
5.390
5.490
5.000
5.220
683,595
-0.04(-0.76%)
Oct 19, 2020
5.170
5.600
4.930
5.260
415,022
+0.19(+3.75%)
Oct 16, 2020
5.200
5.410
4.980
5.070
528,300
+0.07(+1.40%)
Oct 15, 2020
4.390
5.380
4.220
5.000
804,806
+0.57(+12.87%)
Oct 14, 2020
4.300
4.550
4.180
4.430
496,718
+0.20(+4.73%)
Oct 13, 2020
3.770
5.050
3.760
4.230
1,558,014
+0.43(+11.32%)
Oct 12, 2020
3.910
3.990
3.740
3.800
157,632
-0.07(-1.81%)
Oct 09, 2020
4.060
4.120
3.870
3.870
84,000
-0.14(-3.49%)
Oct 08, 2020
3.960
4.140
3.930
4.010
106,238
+0.09(+2.30%)
Oct 07, 2020
3.880
3.980
3.830
3.920
123,569
+0.15(+3.98%)
Oct 06, 2020
3.810
3.979
3.760
3.770
166,893
+0.02(+0.53%)
Oct 05, 2020
3.680
3.880
3.680
3.750
179,212
+0.11(+3.02%)
Oct 02, 2020
3.280
3.660
3.200
3.640
219,200
+0.24(+7.06%)
Oct 01, 2020
3.480
3.580
3.220
3.400
424,760
-0.05(-1.45%)
Sep 30, 2020
3.690
3.730
3.420
3.450
230,401
-0.17(-4.70%)
Sep 29, 2020
3.670
3.770
3.580
3.620
176,751
-0.10(-2.69%)
Sep 28, 2020
3.810
3.920
3.720
3.720
168,633
-0.02(-0.53%)
Sep 25, 2020
3.700
3.880
3.660
3.740
276,300
+0.08(+2.19%)
Sep 24, 2020
3.720
3.940
3.620
3.660
238,705
-0.09(-2.40%)
Sep 23, 2020
4.070
4.200
3.680
3.750
349,621
-0.32(-7.86%)
Sep 22, 2020
4.070
4.170
4.030
4.070
753,480
+0.03(+0.74%)
Sep 21, 2020
4.330
4.400
4.020
4.040
286,860
-0.28(-6.48%)
Sep 18, 2020
4.450
4.700
4.320
4.320
585,200
-0.08(-1.82%)
Sep 17, 2020
4.000
4.710
3.950
4.400
979,863
+0.35(+8.64%)
Sep 16, 2020
3.920
4.240
3.868
4.050
469,067
+0.20(+5.19%)
Sep 15, 2020
3.950
3.970
3.820
3.850
91,864
-0.05(-1.28%)
Sep 14, 2020
3.850
3.940
3.825
3.900
142,714
+0.16(+4.28%)
Sep 11, 2020
3.810
3.880
3.650
3.740
119,800
-0.06(-1.58%)
Sep 10, 2020
3.890
3.980
3.750
3.800
111,895
-0.03(-0.78%)
Sep 09, 2020
3.830
3.890
3.690
3.830
104,229
+0.08(+2.13%)
Sep 08, 2020
3.500
3.830
3.470
3.750
112,736
+0.20(+5.63%)
Sep 04, 2020
3.690
3.793
3.430
3.550
187,900
-0.02(-0.56%)
Sep 03, 2020
3.770
3.850
3.450
3.570
251,103
-0.18(-4.80%)
Sep 02, 2020
3.940
3.940
3.640
3.750
167,359
-0.20(-5.06%)
Sep 01, 2020
4.010
4.140
3.870
3.950
261,289
+0.08(+2.07%)
Aug 31, 2020
4.020
4.020
3.830
3.870
196,807
-0.16(-3.97%)
Aug 28, 2020
4.160
4.160
3.920
4.030
149,700
-0.13(-3.12%)
Aug 27, 2020
4.050
4.200
3.950
4.160
177,166
+0.13(+3.23%)
Aug 26, 2020
4.100
4.401
3.950
4.030
380,765
+0.09(+2.28%)
Aug 25, 2020
4.090
4.100
3.830
3.940
167,235
-0.12(-2.96%)
Aug 24, 2020
3.890
4.170
3.885
4.060
302,533
+0.24(+6.28%)
Aug 21, 2020
3.800
4.020
3.740
3.820
516,200
+0.09(+2.41%)
Aug 20, 2020
3.390
3.750
3.270
3.730
218,693
+0.37(+11.01%)
Aug 19, 2020
3.470
3.490
3.335
3.360
121,301
-0.11(-3.17%)
Aug 18, 2020
3.530
3.600
3.455
3.470
81,310
-0.07(-1.98%)
Aug 17, 2020
3.590
3.680
3.420
3.540
128,681
-0.14(-3.80%)
Aug 14, 2020
3.460
3.680
3.347
3.680
167,300
+0.19(+5.44%)
Aug 13, 2020
3.450
3.560
3.350
3.490
132,759
+0.04(+1.16%)
Aug 12, 2020
3.200
3.480
3.160
3.450
421,601
+0.30(+9.52%)
Aug 11, 2020
3.250
3.410
3.110
3.150
285,243
-0.05(-1.56%)
Aug 10, 2020
3.070
3.250
3.040
3.200
178,700
+0.14(+4.58%)
Aug 07, 2020
3.040
3.120
2.955
3.060
314,500
+0.04(+1.32%)
Aug 06, 2020
3.020
3.040
2.970
3.020
55,585
+0.04(+1.34%)
Aug 05, 2020
3.000
3.070
2.940
2.980
202,978
-0.06(-1.97%)
Aug 04, 2020
3.050
3.100
2.990
3.040
111,115
-0.02(-0.65%)
Aug 03, 2020
3.010
3.100
2.910
3.060
138,125
+0.09(+3.03%)
Jul 31, 2020
3.070
3.070
2.870
2.970
167,200
-0.11(-3.57%)
Jul 30, 2020
3.020
3.120
2.890
3.080
88,870
+0.00(+0.00%)
Jul 29, 2020
2.940
3.160
2.921
3.080
240,630
+0.15(+5.12%)
Jul 28, 2020
3.010
3.040
2.810
2.930
243,177
-0.07(-2.33%)
Jul 27, 2020
2.860
3.030
2.830
3.000
147,691
+0.14(+4.90%)
Jul 24, 2020
2.930
2.960
2.840
2.860
151,300
-0.11(-3.70%)
Jul 23, 2020
3.100
3.110
2.950
2.970
178,181
-0.11(-3.57%)
Jul 22, 2020
3.220
3.270
3.060
3.080
246,630
-0.09(-2.84%)
Jul 21, 2020
3.050
3.280
2.930
3.170
221,946
+0.15(+4.97%)
Jul 20, 2020
3.270
3.270
3.010
3.020
146,224
-0.25(-7.65%)
Jul 17, 2020
3.500
3.500
3.230
3.270
128,100
-0.15(-4.39%)
Jul 16, 2020
3.440
3.460
3.290
3.420
157,768
-0.07(-2.01%)
Jul 15, 2020
3.210
3.530
3.210
3.490
187,228
+0.31(+9.75%)
Jul 14, 2020
3.160
3.260
3.060
3.180
115,434
+0.03(+0.95%)
Jul 13, 2020
3.200
3.355
3.110
3.150
165,718
-0.01(-0.32%)
Jul 10, 2020
3.250
3.340
3.146
3.160
161,900
-0.14(-4.24%)
Jul 09, 2020
3.390
3.390
3.235
3.300
183,616
-0.10(-2.94%)
Jul 08, 2020
3.200
3.420
3.130
3.400
112,734
+0.19(+5.92%)
Jul 07, 2020
3.290
3.420
3.150
3.210
225,236
-0.08(-2.43%)
Jul 06, 2020
2.950
3.300
2.855
3.290
586,081
+0.42(+14.63%)
Jul 02, 2020
2.850
3.050
2.820
2.870
246,200
-0.04(-1.37%)
Jul 01, 2020
2.990
3.060
2.780
2.910
158,050
-0.08(-2.68%)
Jun 30, 2020
2.830
3.030
2.800
2.990
151,608
+0.17(+6.03%)
Jun 29, 2020
2.750
3.090
2.630
2.820
389,084
+0.14(+5.22%)
Jun 26, 2020
2.420
2.860
2.400
2.680
2,193,500
+0.21(+8.50%)
Jun 25, 2020
2.570
2.600
2.270
2.470
549,271
-0.17(-6.44%)
Jun 24, 2020
2.970
2.970
2.605
2.640
539,465
-0.39(-12.87%)
Jun 23, 2020
3.150
3.150
2.960
3.030
475,310
-0.07(-2.26%)
Jun 22, 2020
3.100
3.190
3.030
3.100
217,955
+0.00(+0.00%)
Jun 19, 2020
3.300
3.390
3.070
3.100
334,900
-0.20(-6.06%)
Jun 18, 2020
3.260
3.350
3.160
3.300
136,074
-0.01(-0.30%)
Jun 17, 2020
3.210
3.430
3.077
3.310
211,549
+0.14(+4.42%)
Jun 16, 2020
3.150
3.270
3.060
3.170
403,542
+0.19(+6.38%)
Jun 15, 2020
2.800
3.130
2.790
2.980
289,429
+0.05(+1.71%)
Jun 12, 2020
3.320
3.480
2.750
2.930
561,100
-0.09(-2.98%)
Jun 11, 2020
3.570
3.740
3.000
3.020
512,764
-0.87(-22.37%)
Jun 10, 2020
4.300
4.600
3.860
3.890
470,792
-0.26(-6.27%)
Jun 09, 2020
3.870
4.220
3.810
4.150
471,017
+0.32(+8.36%)
Jun 08, 2020
3.580
3.840
3.520
3.830
248,610
+0.16(+4.36%)
Jun 05, 2020
3.650
3.810
3.514
3.670
272,800
+0.19(+5.46%)
Jun 04, 2020
3.300
3.570
3.300
3.480
277,087
+0.15(+4.50%)
Jun 03, 2020
3.230
3.500
3.210
3.330
310,720
+0.25(+8.12%)
Jun 02, 2020
3.510
3.562
2.990
3.080
372,463
-0.42(-12.00%)
Jun 01, 2020
3.420
3.610
3.290
3.500
204,025
+0.08(+2.34%)
May 29, 2020
3.270
3.460
3.270
3.420
248,800
-0.01(-0.29%)
May 28, 2020
3.250
3.683
3.170
3.430
191,932
+0.23(+7.19%)
May 27, 2020
3.300
3.300
3.030
3.200
153,515
-0.10(-3.03%)
May 26, 2020
3.100
3.330
2.960
3.300
250,783
+0.33(+11.11%)
May 22, 2020
3.100
3.130
2.910
2.970
278,400
-0.05(-1.66%)
May 21, 2020
3.160
3.230
2.970
3.020
123,745
-0.13(-4.13%)
May 20, 2020
3.030
3.300
3.030
3.150
294,865
+0.19(+6.42%)
May 19, 2020
2.940
3.160
2.880
2.960
306,148
+0.08(+2.78%)
May 18, 2020
2.460
2.940
2.460
2.880
319,018
+0.54(+23.08%)
May 15, 2020
2.610
2.640
2.240
2.340
307,400
-0.18(-7.14%)
May 14, 2020
2.500
3.070
2.350
2.520
894,402
+0.25(+11.01%)
May 13, 2020
2.280
2.350
2.210
2.270
169,674
-0.04(-1.73%)
May 12, 2020
2.540
2.540
2.270
2.310
160,533
-0.23(-9.06%)
May 11, 2020
2.620
2.710
2.340
2.540
191,739
+0.00(+0.00%)
May 08, 2020
2.040
2.600
2.010
2.540
422,300
+0.56(+28.28%)
May 07, 2020
2.040
2.200
1.930
1.980
108,965
+0.01(+0.51%)
May 06, 2020
1.900
1.990
1.830
1.970
180,476
+0.10(+5.35%)
May 05, 2020
2.160
2.166
1.830
1.870
227,464
-0.22(-10.53%)
May 04, 2020
2.170
2.177
1.985
2.090
198,436
-0.09(-4.13%)
May 01, 2020
2.080
2.240
2.000
2.180
155,000
+0.08(+3.81%)
Apr 30, 2020
2.320
2.340
2.100
2.100
140,438
-0.18(-7.89%)
Apr 29, 2020
2.110
2.460
2.050
2.280
289,443
+0.23(+11.22%)
Apr 28, 2020
1.950
2.120
1.900
2.050
202,157
+0.17(+9.04%)
Apr 27, 2020
1.540
1.930
1.500
1.880
323,384
+0.39(+26.17%)
Apr 24, 2020
1.460
1.550
1.400
1.490
138,500
+0.04(+2.76%)
Apr 23, 2020
1.460
1.580
1.415
1.450
147,814
+0.04(+2.84%)
Apr 22, 2020
1.600
1.620
1.370
1.410
189,305
-0.12(-7.84%)
Apr 21, 2020
1.580
1.680
1.520
1.530
144,993
-0.04(-2.55%)
Apr 20, 2020
1.630
1.750
1.550
1.570
150,613
-0.04(-2.48%)
Apr 17, 2020
1.680
1.790
1.560
1.610
143,600
-0.02(-1.23%)
Apr 16, 2020
1.560
1.700
1.480
1.630
215,041
+0.13(+8.67%)
Apr 15, 2020
1.600
1.630
1.460
1.500
186,228
-0.09(-5.66%)
Apr 14, 2020
1.610
1.740
1.495
1.590
166,508
+0.01(+0.63%)
Apr 13, 2020
1.500
1.670
1.450
1.580
255,822
+0.08(+5.33%)
Apr 09, 2020
1.530
1.630
1.440
1.500
183,600
-0.01(-0.66%)
Apr 08, 2020
1.340
1.530
1.340
1.510
155,013
+0.15(+11.03%)
Apr 07, 2020
1.520
1.630
1.360
1.360
255,262
-0.06(-4.23%)
Apr 06, 2020
1.390
1.500
1.360
1.420
175,564
+0.12(+9.23%)
Apr 03, 2020
1.400
1.440
1.290
1.300
310,200
-0.12(-8.45%)
Apr 02, 2020
1.300
1.530
1.300
1.420
175,692
+0.07(+5.19%)
Apr 01, 2020
1.450
1.500
1.250
1.350
177,793
-0.08(-5.59%)
Mar 31, 2020
1.700
1.700
1.420
1.430
186,091
-0.24(-14.37%)
Mar 30, 2020
1.830
1.871
1.610
1.670
147,276
-0.11(-6.18%)
Mar 27, 2020
1.960
1.980
1.780
1.780
183,600
-0.25(-12.32%)
Mar 26, 2020
2.060
2.230
1.950
2.030
212,411
-0.07(-3.33%)
Mar 25, 2020
2.200
2.300
2.030
2.100
179,264
-0.08(-3.67%)
Mar 24, 2020
2.110
2.378
2.050
2.180
169,693
+0.18(+9.00%)
Mar 23, 2020
2.080
2.200
1.870
2.000
176,861
-0.13(-6.10%)
Mar 20, 2020
2.360
2.400
2.060
2.130
291,100
-0.26(-10.88%)
Mar 19, 2020
1.850
2.390
1.775
2.390
204,003
+0.61(+34.27%)
Mar 18, 2020
1.950
2.200
1.640
1.780
234,786
-0.24(-11.88%)
Mar 17, 2020
2.790
2.805
1.950
2.020
264,535
-0.70(-25.74%)
Mar 16, 2020
2.110
3.100
1.900
2.720
396,874
+0.06(+2.26%)
Mar 13, 2020
2.160
2.720
2.000
2.660
382,100
+0.62(+30.39%)
Mar 12, 2020
1.660
2.050
1.660
2.040
426,499
+0.14(+7.37%)
Mar 11, 2020
1.650
2.240
1.650
1.900
963,955
+0.43(+29.25%)
Mar 10, 2020
1.790
1.800
1.120
1.470
926,251
-0.27(-15.52%)
Mar 09, 2020
1.800
1.870
1.730
1.740
171,246
-0.17(-8.90%)
Mar 06, 2020
2.080
2.110
1.890
1.910
214,100
-0.22(-10.33%)
Mar 05, 2020
2.130
2.160
1.970
2.130
187,660
-0.04(-1.84%)
Mar 04, 2020
2.060
2.310
2.020
2.170
280,020
+0.19(+9.60%)
Mar 03, 2020
2.420
2.470
1.960
1.980
464,792
-0.46(-18.85%)
Mar 02, 2020
2.670
2.690
2.390
2.440
244,726
-0.20(-7.58%)
Feb 28, 2020
2.480
2.660
2.380
2.640
287,800
+0.14(+5.60%)
Feb 27, 2020
2.780
2.780
2.470
2.500
279,527
-0.27(-9.75%)
Feb 26, 2020
2.840
2.940
2.700
2.770
187,627
-0.07(-2.46%)
Feb 25, 2020
3.000
3.010
2.750
2.840
194,914
-0.17(-5.65%)
Feb 24, 2020
3.110
3.120
3.000
3.010
159,164
-0.19(-5.94%)
Feb 21, 2020
3.310
3.329
3.165
3.200
133,700
-0.12(-3.61%)
Feb 20, 2020
3.370
3.440
3.310
3.320
99,549
-0.08(-2.35%)
Feb 19, 2020
3.390
3.460
3.240
3.400
185,001
+0.01(+0.29%)
Feb 18, 2020
3.620
3.700
3.366
3.390
152,167
-0.23(-6.35%)
Feb 14, 2020
3.620
3.740
3.560
3.620
146,800
+0.00(+0.00%)
Feb 13, 2020
3.530
3.647
3.490
3.620
94,014
+0.04(+1.12%)
Feb 12, 2020
3.600
3.610
3.530
3.580
155,537
+0.00(+0.00%)
Feb 11, 2020
3.710
3.720
3.530
3.580
134,844
-0.08(-2.19%)
Feb 10, 2020
3.530
3.740
3.530
3.660
83,312
+0.09(+2.52%)
Feb 07, 2020
3.480
3.630
3.300
3.570
151,000
+0.08(+2.29%)
Feb 06, 2020
3.580
3.630
3.440
3.490
127,475
-0.05(-1.41%)
Feb 05, 2020
3.570
3.600
3.500
3.540
57,513
+0.02(+0.57%)
Feb 04, 2020
3.760
3.769
3.500
3.520
98,817
-0.16(-4.35%)
Feb 03, 2020
3.580
3.750
3.480
3.680
110,615
+0.14(+3.95%)
Jan 31, 2020
3.540
3.550
3.420
3.540
129,200
-0.01(-0.28%)
Jan 30, 2020
3.600
3.630
3.500
3.550
305,228
-0.09(-2.47%)
Jan 29, 2020
3.860
3.860
3.600
3.640
215,868
-0.20(-5.21%)
Jan 28, 2020
3.850
3.880
3.670
3.840
188,234
+0.01(+0.26%)
Jan 27, 2020
3.860
3.900
3.800
3.830
78,797
-0.12(-3.04%)
Jan 24, 2020
4.040
4.050
3.920
3.950
102,900
-0.07(-1.74%)
Jan 23, 2020
4.220
4.230
4.000
4.020
197,191
-0.19(-4.51%)
Jan 22, 2020
4.280
4.280
4.170
4.210
73,231
-0.04(-0.94%)
Jan 21, 2020
4.310
4.350
4.120
4.250
91,474
-0.11(-2.52%)
Jan 17, 2020
4.370
4.470
4.270
4.360
75,000
+0.01(+0.23%)
Jan 16, 2020
4.220
4.390
4.190
4.350
101,005
+0.17(+4.07%)
Jan 15, 2020
3.990
4.250
3.990
4.180
125,401
+0.21(+5.29%)
Jan 14, 2020
4.000
4.090
3.950
3.970
119,802
-0.04(-1.00%)
Jan 13, 2020
4.090
4.130
4.000
4.010
78,267
-0.06(-1.47%)
Jan 10, 2020
4.070
4.090
4.010
4.070
83,600
+0.02(+0.49%)
Jan 09, 2020
4.090
4.130
4.050
4.050
99,561
-0.01(-0.25%)
Jan 08, 2020
4.100
4.180
4.060
4.060
117,952
-0.02(-0.49%)
Jan 07, 2020
4.100
4.155
4.040
4.080
109,464
-0.01(-0.24%)
Jan 06, 2020
4.040
4.163
4.040
4.090
75,602
+0.02(+0.49%)
Jan 03, 2020
4.120
4.170
4.035
4.070
51,700
-0.11(-2.63%)
Jan 02, 2020
4.240
4.284
4.030
4.180
112,787
-0.09(-2.11%)
Dec 31, 2019
4.110
4.280
4.110
4.270
209,500
+0.17(+4.15%)
Dec 30, 2019
4.180
4.290
4.090
4.100
147,756
-0.06(-1.44%)
Dec 27, 2019
4.160
4.270
4.120
4.160
146,500
+0.01(+0.24%)
Dec 26, 2019
4.270
4.285
4.120
4.150
116,728
-0.12(-2.81%)
Dec 24, 2019
4.190
4.400
4.190
4.270
62,800
+0.08(+1.91%)
Dec 23, 2019
4.130
4.220
4.060
4.190
83,282
+0.06(+1.45%)
Dec 20, 2019
4.260
4.290
4.090
4.130
198,100
-0.11(-2.59%)
Dec 19, 2019
4.260
4.380
4.210
4.240
150,761
-0.04(-0.93%)
Dec 18, 2019
4.250
4.350
4.140
4.280
70,450
+0.06(+1.42%)
Dec 17, 2019
4.280
4.280
4.185
4.220
76,478
-0.04(-0.94%)
Dec 16, 2019
4.290
4.380
4.210
4.260
161,681
+0.06(+1.43%)
Dec 13, 2019
4.200
4.350
4.100
4.200
194,100
-0.03(-0.71%)
Dec 12, 2019
4.130
4.640
4.120
4.230
270,402
+0.10(+2.42%)
Dec 11, 2019
3.950
4.160
3.890
4.130
167,201
+0.24(+6.17%)
Dec 10, 2019
3.960
3.965
3.825
3.890
278,474
-0.10(-2.51%)
Dec 09, 2019
4.040
4.070
3.920
3.990
188,022
-0.05(-1.24%)
Dec 06, 2019
4.020
4.080
3.960
4.040
135,900
+0.07(+1.76%)
Dec 05, 2019
4.000
4.070
3.960
3.970
119,170
-0.03(-0.75%)
Dec 04, 2019
4.060
4.095
3.980
4.000
213,932
-0.04(-0.99%)
Dec 03, 2019
4.010
4.061
3.970
4.040
148,151
-0.04(-0.98%)
Dec 02, 2019
4.020
4.130
3.980
4.080
200,743
+0.07(+1.75%)
Nov 29, 2019
3.960
4.050
3.940
4.010
66,400
+0.02(+0.50%)
Nov 27, 2019
4.130
4.180
3.950
3.990
194,900
-0.12(-2.92%)
Nov 26, 2019
3.910
4.250
3.895
4.110
612,439
+0.17(+4.31%)
Nov 25, 2019
3.740
3.980
3.720
3.940
255,540
+0.23(+6.20%)
Nov 22, 2019
3.680
3.850
3.655
3.710
190,900
+0.09(+2.49%)
Nov 21, 2019
3.700
3.700
3.600
3.620
179,680
-0.10(-2.69%)
Nov 20, 2019
3.660
3.730
3.600
3.720
245,513
+0.06(+1.64%)
Nov 19, 2019
3.710
3.730
3.620
3.660
172,331
-0.07(-1.88%)
Nov 18, 2019
3.790
3.830
3.680
3.730
193,284
+0.00(+0.00%)
Nov 15, 2019
3.750
3.850
3.620
3.730
372,500
+0.03(+0.81%)
Nov 14, 2019
3.920
3.960
3.660
3.700
214,590
-0.24(-6.09%)
Nov 13, 2019
3.890
4.010
3.820
3.940
206,590
-0.06(-1.50%)
Nov 12, 2019
3.890
4.020
3.840
4.000
299,274
+0.09(+2.30%)
Nov 11, 2019
4.100
4.115
3.800
3.910
215,890
-0.19(-4.63%)
Nov 08, 2019
3.980
4.110
3.890
4.100
360,100
+0.16(+4.06%)
Nov 07, 2019
3.960
4.079
3.560
3.940
514,253
-0.02(-0.51%)
Nov 06, 2019
3.800
4.040
3.710
3.960
761,574
+0.26(+7.03%)
Nov 05, 2019
4.970
5.180
3.585
3.700
1,776,249
-2.90(-43.94%)
Nov 04, 2019
6.450
6.750
6.380
6.600
196,761
+0.25(+3.94%)
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.