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
Microsectors Fang+ -3X ETN
(NY:
FNGD
)
29.95
+0.36 (+1.22%)
Official Closing Price
Updated: 8:00 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 30, 2020
161.60
178.60
160.80
174.40
271,920
+24.00(+15.96%)
Oct 29, 2020
159.00
160.60
146.60
150.40
174,126
-16.80(-10.05%)
Oct 28, 2020
156.00
167.20
155.80
167.20
160,846
+16.20(+10.73%)
Oct 27, 2020
155.40
158.00
147.60
151.00
92,326
-8.20(-5.15%)
Oct 26, 2020
156.20
163.80
149.00
159.20
130,202
+7.80(+5.15%)
Oct 23, 2020
154.00
159.40
151.40
151.40
55,580
-3.00(-1.94%)
Oct 22, 2020
150.80
161.64
149.69
154.40
91,250
+0.60(+0.39%)
Oct 21, 2020
154.20
155.20
148.01
153.80
118,681
-4.20(-2.66%)
Oct 20, 2020
159.60
162.00
153.60
158.00
80,120
-3.00(-1.86%)
Oct 19, 2020
150.80
162.80
149.10
161.00
109,601
+7.00(+4.55%)
Oct 16, 2020
147.60
155.60
146.40
154.00
75,015
+1.60(+1.05%)
Oct 15, 2020
153.80
157.20
150.80
152.40
117,501
+5.00(+3.39%)
Oct 14, 2020
143.60
147.60
140.40
147.40
107,042
+1.60(+1.10%)
Oct 13, 2020
143.20
148.20
142.40
145.80
106,746
+0.80(+0.55%)
Oct 12, 2020
151.20
153.20
139.40
145.00
153,208
-15.80(-9.83%)
Oct 09, 2020
163.60
165.00
160.80
160.80
43,785
-4.80(-2.90%)
Oct 08, 2020
163.40
167.00
162.40
165.60
58,167
-1.60(-0.96%)
Oct 07, 2020
170.80
173.20
166.20
167.20
78,638
-9.80(-5.54%)
Oct 06, 2020
169.60
179.60
166.40
177.00
113,837
+9.00(+5.36%)
Oct 05, 2020
175.80
176.40
168.00
168.00
77,120
-11.80(-6.56%)
Oct 02, 2020
179.00
181.20
169.40
179.80
218,655
+13.80(+8.31%)
Oct 01, 2020
169.60
173.80
165.20
166.00
135,126
-10.40(-5.90%)
Sep 30, 2020
185.40
185.40
171.80
176.40
148,756
-8.60(-4.65%)
Sep 29, 2020
187.40
188.60
182.40
185.00
75,594
-1.00(-0.54%)
Sep 28, 2020
188.20
193.40
185.40
186.00
81,692
-10.40(-5.30%)
Sep 25, 2020
208.80
215.40
196.00
196.40
102,055
-13.60(-6.48%)
Sep 24, 2020
220.00
222.00
203.60
210.00
157,909
-1.20(-0.57%)
Sep 23, 2020
198.20
213.20
193.71
211.20
163,784
+16.00(+8.20%)
Sep 22, 2020
199.20
211.00
194.20
195.20
97,638
-9.00(-4.41%)
Sep 21, 2020
222.00
226.40
204.20
204.20
201,005
-5.00(-2.39%)
Sep 18, 2020
199.80
220.60
199.00
209.20
169,205
+1.00(+0.48%)
Sep 17, 2020
214.80
217.00
203.20
208.20
217,616
+12.00(+6.12%)
Sep 16, 2020
188.40
197.00
184.00
196.20
172,747
+9.00(+4.81%)
Sep 15, 2020
190.00
195.60
185.60
187.20
189,689
-15.60(-7.69%)
Sep 14, 2020
207.00
213.40
198.60
202.80
168,998
-17.60(-7.99%)
Sep 11, 2020
212.40
233.20
210.00
220.40
239,575
+2.00(+0.92%)
Sep 10, 2020
197.60
225.20
194.00
218.40
343,041
+10.40(+5.00%)
Sep 09, 2020
212.00
222.00
205.00
208.00
205,881
-26.60(-11.34%)
Sep 08, 2020
228.80
235.60
211.60
234.60
375,635
+42.00(+21.81%)
Sep 04, 2020
197.40
228.00
181.00
192.60
852,705
+5.40(+2.88%)
Sep 03, 2020
174.00
192.20
169.60
187.20
436,850
+30.00(+19.08%)
Sep 02, 2020
152.00
174.00
151.80
157.20
209,140
-1.80(-1.13%)
Sep 01, 2020
162.00
166.40
156.40
159.00
156,901
-6.00(-3.64%)
Aug 31, 2020
178.00
179.20
162.80
165.00
183,753
-12.20(-6.88%)
Aug 28, 2020
177.80
181.77
174.70
177.20
135,030
-4.20(-2.32%)
Aug 27, 2020
176.00
188.20
174.80
181.40
174,468
+4.60(+2.60%)
Aug 26, 2020
195.60
196.00
176.20
176.80
217,187
-22.80(-11.42%)
Aug 25, 2020
210.00
212.00
199.40
199.60
58,109
-6.60(-3.20%)
Aug 24, 2020
199.40
214.60
196.60
206.20
117,345
-5.30(-2.51%)
Aug 21, 2020
219.60
219.60
209.20
211.50
85,505
-9.90(-4.47%)
Aug 20, 2020
240.40
241.40
220.40
221.40
54,923
-13.60(-5.79%)
Aug 19, 2020
234.00
239.00
227.60
235.00
62,600
+1.60(+0.69%)
Aug 18, 2020
237.40
241.60
230.60
233.40
48,247
-8.60(-3.55%)
Aug 17, 2020
261.20
261.40
241.60
242.00
90,588
-23.60(-8.89%)
Aug 14, 2020
265.00
274.40
263.60
265.60
42,165
+0.20(+0.08%)
Aug 13, 2020
266.80
270.20
258.40
265.40
73,094
-8.00(-2.93%)
Aug 12, 2020
292.60
293.40
267.80
273.40
70,608
-34.60(-11.23%)
Aug 11, 2020
297.00
309.00
286.80
308.00
52,733
+16.00(+5.48%)
Aug 10, 2020
282.20
302.20
275.80
292.00
36,095
+8.20(+2.89%)
Aug 07, 2020
274.80
294.60
270.00
283.80
50,305
+13.20(+4.88%)
Aug 06, 2020
284.60
287.40
267.60
270.60
38,215
-13.80(-4.85%)
Aug 05, 2020
286.00
288.60
281.20
284.40
37,312
-3.60(-1.25%)
Aug 04, 2020
295.00
295.20
286.60
288.00
30,136
-8.00(-2.70%)
Aug 03, 2020
302.60
302.60
292.40
296.00
35,914
-13.60(-4.39%)
Jul 31, 2020
298.40
321.60
298.20
309.60
62,965
-12.40(-3.85%)
Jul 30, 2020
333.40
338.20
319.40
322.00
67,262
-1.60(-0.49%)
Jul 29, 2020
329.40
331.80
318.80
323.60
57,276
-15.80(-4.66%)
Jul 28, 2020
327.60
339.60
320.20
339.40
79,212
+18.40(+5.73%)
Jul 27, 2020
338.80
345.20
320.80
321.00
67,251
-19.00(-5.59%)
Jul 24, 2020
352.60
364.80
333.60
340.00
104,295
+9.80(+2.97%)
Jul 23, 2020
300.40
338.80
298.00
330.20
82,923
+21.60(+7.00%)
Jul 22, 2020
305.20
316.00
300.00
308.60
38,941
+2.20(+0.72%)
Jul 21, 2020
286.40
308.00
282.40
306.40
68,238
+12.60(+4.29%)
Jul 20, 2020
326.60
333.00
292.38
293.80
41,179
-36.20(-10.97%)
Jul 17, 2020
328.00
344.00
326.00
330.00
19,524
+4.00(+1.23%)
Jul 16, 2020
338.00
346.00
322.00
326.00
35,026
+6.00(+1.88%)
Jul 15, 2020
314.00
340.00
312.00
320.00
54,180
+0.00(+0.00%)
Jul 14, 2020
334.00
360.00
316.00
320.00
79,314
-4.00(-1.23%)
Jul 13, 2020
280.00
330.00
266.00
324.00
59,786
+26.00(+8.72%)
Jul 10, 2020
322.00
331.00
298.00
298.00
20,230
-24.00(-7.45%)
Jul 09, 2020
322.00
344.00
318.00
322.00
24,956
-12.00(-3.59%)
Jul 08, 2020
354.00
354.00
330.00
334.00
20,500
-31.00(-8.49%)
Jul 07, 2020
362.00
368.00
348.00
365.00
14,270
+3.00(+0.83%)
Jul 06, 2020
404.00
404.00
362.00
362.00
16,067
-70.00(-16.20%)
Jul 02, 2020
424.00
438.00
418.02
432.00
11,838
-18.00(-4.00%)
Jul 01, 2020
486.00
486.00
446.00
450.00
13,237
-40.00(-8.16%)
Jun 30, 2020
520.00
521.00
486.00
490.00
7,306
-34.00(-6.49%)
Jun 29, 2020
550.00
572.00
520.00
524.00
12,893
-20.00(-3.68%)
Jun 26, 2020
480.00
544.00
480.00
544.00
13,811
+63.00(+13.10%)
Jun 25, 2020
498.00
511.98
480.00
481.00
5,973
-13.00(-2.63%)
Jun 24, 2020
472.00
505.00
458.00
494.00
10,961
+26.00(+5.56%)
Jun 23, 2020
468.00
472.00
452.00
468.00
6,593
-10.00(-2.09%)
Jun 22, 2020
498.00
498.00
476.00
478.00
4,266
-16.00(-3.24%)
Jun 19, 2020
478.00
501.02
474.00
494.00
5,028
+4.00(+0.82%)
Jun 18, 2020
494.00
500.00
484.00
490.00
2,506
-2.00(-0.41%)
Jun 17, 2020
496.00
502.00
482.00
492.00
4,756
-8.00(-1.60%)
Jun 16, 2020
490.00
522.00
484.00
500.00
6,674
-26.00(-4.94%)
Jun 15, 2020
586.00
586.00
524.00
526.00
7,239
-34.00(-6.07%)
Jun 12, 2020
530.00
588.00
518.00
560.00
13,978
-6.00(-1.06%)
Jun 11, 2020
532.00
566.00
512.00
566.00
14,922
+72.00(+14.57%)
Jun 10, 2020
500.00
508.00
488.00
494.00
6,867
-30.00(-5.73%)
Jun 09, 2020
550.00
556.00
518.00
524.00
6,913
-18.00(-3.32%)
Jun 08, 2020
566.00
572.00
542.00
542.00
3,701
-28.00(-4.91%)
Jun 05, 2020
598.00
603.00
568.16
570.00
7,640
-46.00(-7.47%)
Jun 04, 2020
594.00
624.00
580.00
616.00
6,026
+30.00(+5.12%)
Jun 03, 2020
606.00
610.00
582.00
586.00
5,941
-26.00(-4.25%)
Jun 02, 2020
618.00
636.00
608.00
612.00
4,929
-6.00(-0.97%)
Jun 01, 2020
654.00
656.00
616.00
618.00
5,225
-32.00(-4.92%)
May 29, 2020
670.00
697.24
648.00
650.00
7,498
-32.00(-4.69%)
May 28, 2020
686.00
686.00
642.00
682.00
7,075
+32.00(+4.92%)
May 27, 2020
658.00
713.00
649.96
650.00
12,910
+8.00(+1.25%)
May 26, 2020
608.00
644.00
606.00
642.00
5,407
+0.00(+0.00%)
May 22, 2020
638.00
657.00
634.00
642.00
9,319
+14.00(+2.23%)
May 21, 2020
622.00
652.00
608.00
628.00
5,131
+10.00(+1.62%)
May 20, 2020
636.00
642.00
610.00
618.00
5,494
-48.00(-7.21%)
May 19, 2020
656.00
666.00
630.00
666.00
8,176
-12.00(-1.77%)
May 18, 2020
696.00
700.00
666.00
678.00
7,164
-46.00(-6.35%)
May 15, 2020
796.00
796.00
724.00
724.00
9,276
-44.00(-5.73%)
May 14, 2020
816.00
842.00
766.00
768.00
12,815
-26.00(-3.27%)
May 13, 2020
748.00
827.98
726.54
794.00
16,872
+26.00(+3.39%)
May 12, 2020
716.00
768.00
706.00
768.00
7,443
+42.00(+5.79%)
May 11, 2020
760.00
761.00
718.00
726.00
6,211
-21.00(-2.81%)
May 08, 2020
774.00
786.00
744.00
747.00
6,890
-63.00(-7.78%)
May 07, 2020
808.00
820.00
790.00
810.00
5,860
-19.00(-2.29%)
May 06, 2020
826.00
846.00
804.08
829.00
6,775
-11.00(-1.31%)
May 05, 2020
826.00
858.00
814.00
840.00
7,458
-28.00(-3.23%)
May 04, 2020
934.00
938.00
866.00
868.00
5,775
-46.00(-5.03%)
May 01, 2020
890.00
937.62
860.00
914.00
15,253
+90.00(+10.92%)
Apr 30, 2020
800.00
850.00
778.00
824.00
8,996
+0.00(+0.00%)
Apr 29, 2020
876.00
882.00
804.00
824.00
12,020
-124.00(-13.08%)
Apr 28, 2020
858.00
948.00
856.00
948.00
9,887
+76.00(+8.72%)
Apr 27, 2020
880.00
888.00
842.00
872.00
6,689
-34.00(-3.75%)
Apr 24, 2020
948.00
974.00
904.00
906.00
6,089
-44.00(-4.63%)
Apr 23, 2020
918.00
959.84
894.00
950.00
5,513
+32.00(+3.49%)
Apr 22, 2020
972.00
986.00
918.00
918.00
5,395
-100.00(-9.82%)
Apr 21, 2020
952.00
1078
950.00
1018
14,683
+84.00(+8.99%)
Apr 20, 2020
962.00
962.00
894.00
934.00
6,236
-2.00(-0.21%)
Apr 17, 2020
898.00
966.00
897.00
936.00
4,544
+8.00(+0.86%)
Apr 16, 2020
958.00
982.00
900.00
928.00
7,479
-54.00(-5.50%)
Apr 15, 2020
1030
1038
960.00
982.00
4,818
-20.00(-2.00%)
Apr 14, 2020
1076
1092
956.00
1002
9,354
-170.00(-14.51%)
Apr 13, 2020
1308
1324
1163
1172
7,598
-140.00(-10.67%)
Apr 09, 2020
1292
1368
1264
1312
5,623
-36.00(-2.67%)
Apr 08, 2020
1366
1422
1338
1348
3,407
-60.00(-4.26%)
Apr 07, 2020
1320
1421
1280
1408
7,260
-26.00(-1.81%)
Apr 06, 2020
1600
1640
1430
1434
3,591
-366.00(-20.33%)
Apr 03, 2020
1662
1874
1654
1800
2,670
+46.00(+2.62%)
Apr 02, 2020
1798
1860
1682
1754
3,401
-16.00(-0.90%)
Apr 01, 2020
1676
1814
1620
1770
5,437
+207.20(+13.26%)
Mar 31, 2020
1580
1604
1432
1563
6,792
-21.20(-1.34%)
Mar 30, 2020
1676
1730
1574
1584
4,486
-76.00(-4.58%)
Mar 27, 2020
1692
1741
1604
1660
3,898
+34.00(+2.09%)
Mar 26, 2020
1702
1704
1570
1626
4,542
-126.00(-7.19%)
Mar 25, 2020
1680
1814
1542
1752
5,252
+42.00(+2.46%)
Mar 24, 2020
1836
1934
1700
1710
4,063
-492.00(-22.34%)
Mar 23, 2020
2358
2510
2159
2202
3,101
-152.00(-6.46%)
Mar 20, 2020
1932
2363
1910
2354
4,709
+114.00(+5.09%)
Mar 19, 2020
2700
2720
1942
2240
3,761
-460.00(-17.04%)
Mar 18, 2020
2700
2932
2420
2700
4,662
+390.00(+16.88%)
Mar 17, 2020
2434
2830
2066
2310
3,888
-310.00(-11.83%)
Mar 16, 2020
2492
2620
2182
2620
4,776
+728.00(+38.48%)
Mar 13, 2020
1882
2400
1860
1892
4,511
-400.00(-17.45%)
Mar 12, 2020
2122
2310
1994
2292
7,399
+542.00(+30.97%)
Mar 11, 2020
1630
1842
1630
1750
6,994
+118.00(+7.23%)
Mar 10, 2020
1632
1840
1572
1632
6,439
-252.00(-13.38%)
Mar 09, 2020
1718
2000
1710
1884
9,729
+322.64(+20.66%)
Mar 06, 2020
1580
1652
1530
1561
13,706
+119.36(+8.28%)
Mar 05, 2020
1422
1474
1350
1442
15,917
+114.00(+8.58%)
Mar 04, 2020
1386
1448
1328
1328
13,119
-128.00(-8.79%)
Mar 03, 2020
1280
1530
1278
1456
14,937
+82.00(+5.97%)
Mar 02, 2020
1458
1592
1374
1374
9,191
-226.00(-14.12%)
Feb 28, 2020
1862
1865
1592
1600
13,894
-50.00(-3.03%)
Feb 27, 2020
1550
1654
1470
1650
20,636
+242.00(+17.19%)
Feb 26, 2020
1420
1440
1320
1408
13,278
-24.00(-1.68%)
Feb 25, 2020
1282
1446
1260
1432
19,867
+110.00(+8.32%)
Feb 24, 2020
1320
1362
1276
1322
12,435
+174.00(+15.16%)
Feb 21, 2020
1102
1170
1094
1148
7,146
+66.00(+6.10%)
Feb 20, 2020
1058
1148
1050
1082
8,758
+36.00(+3.44%)
Feb 19, 2020
1074
1083
1034
1046
3,833
-79.00(-7.02%)
Feb 18, 2020
1194
1194
1124
1125
4,717
-75.00(-6.25%)
Feb 14, 2020
1208
1210
1172
1200
2,737
-15.00(-1.23%)
Feb 13, 2020
1280
1284
1190
1215
3,665
-15.00(-1.22%)
Feb 12, 2020
1256
1256
1224
1230
2,379
-60.00(-4.65%)
Feb 11, 2020
1272
1302
1242
1290
2,641
-11.00(-0.85%)
Feb 10, 2020
1330
1336
1287
1301
1,987
-49.00(-3.63%)
Feb 07, 2020
1360
1369
1328
1350
3,637
+36.00(+2.74%)
Feb 06, 2020
1392
1408
1272
1314
4,324
-103.00(-7.27%)
Feb 05, 2020
1294
1452
1294
1417
6,700
+121.00(+9.34%)
Feb 04, 2020
1320
1378
1214
1296
8,640
-178.00(-12.08%)
Feb 03, 2020
1668
1668
1468
1474
5,390
-228.00(-13.40%)
Jan 31, 2020
1642
1740
1642
1702
2,833
+30.00(+1.79%)
Jan 30, 2020
1736
1748
1670
1672
2,987
-28.00(-1.65%)
Jan 29, 2020
1696
1744
1674
1700
3,441
-36.00(-2.07%)
Jan 28, 2020
1772
1808
1722
1736
2,950
-108.00(-5.86%)
Jan 27, 2020
1900
1914
1808
1844
3,872
+126.00(+7.33%)
Jan 24, 2020
1644
1752
1634
1718
3,855
+64.00(+3.87%)
Jan 23, 2020
1706
1728
1646
1654
1,446
-26.00(-1.55%)
Jan 22, 2020
1646
1698
1628
1680
2,263
-4.00(-0.24%)
Jan 21, 2020
1704
1726
1684
1684
1,940
-20.00(-1.17%)
Jan 17, 2020
1716
1741
1701
1704
1,765
-24.00(-1.39%)
Jan 16, 2020
1744
1774
1726
1728
1,242
-27.98(-1.59%)
Jan 15, 2020
1742
1772
1707
1756
1,796
+25.98(+1.50%)
Jan 14, 2020
1688
1752
1676
1730
2,277
+30.00(+1.76%)
Jan 13, 2020
1762
1784
1700
1700
2,038
-128.00(-7.00%)
Jan 10, 2020
1802
1842
1788
1828
1,011
+2.00(+0.11%)
Jan 09, 2020
1798
1860
1786
1826
1,270
-38.00(-2.04%)
Jan 08, 2020
1950
1952
1826
1864
1,440
-68.00(-3.52%)
Jan 07, 2020
1964
1986
1916
1932
1,498
-52.00(-2.62%)
Jan 06, 2020
2130
2130
1982
1984
759
-88.00(-4.25%)
Jan 03, 2020
2100
2100
2024
2072
1,013
+60.00(+2.98%)
Jan 02, 2020
2130
2130
2012
2012
1,745
-198.00(-8.96%)
Dec 31, 2019
2266
2284
2206
2210
663
-12.00(-0.54%)
Dec 30, 2019
2156
2248
2156
2222
1,309
+81.02(+3.78%)
Dec 27, 2019
2092
2154
2086
2141
865
+24.98(+1.18%)
Dec 26, 2019
2174
2174
2116
2116
443
-78.00(-3.56%)
Dec 24, 2019
2216
2216
2182
2194
286
+2.00(+0.09%)
Dec 23, 2019
2210
2210
2176
2192
521
-52.00(-2.32%)
Dec 20, 2019
2220
2266
2209
2244
826
-18.00(-0.80%)
Dec 19, 2019
2348
2348
2261
2262
492
-98.00(-4.15%)
Dec 18, 2019
2450
2450
2338
2360
958
-110.00(-4.45%)
Dec 17, 2019
2508
2508
2452
2470
283
-48.00(-1.91%)
Dec 16, 2019
2636
2636
2490
2518
1,583
-164.00(-6.11%)
Dec 13, 2019
2666
2712
2604
2682
730
+2.00(+0.07%)
Dec 12, 2019
2756
2760
2648
2680
1,086
-60.00(-2.19%)
Dec 11, 2019
2813
2813
2732
2740
692
-110.00(-3.86%)
Dec 10, 2019
2858
2872
2798
2850
530
-5.48(-0.19%)
Dec 09, 2019
2838
2856
2762
2855
442
+33.48(+1.19%)
Dec 06, 2019
2832
2846
2812
2822
464
-86.00(-2.96%)
Dec 05, 2019
2902
2960
2896
2908
182
-52.00(-1.76%)
Dec 04, 2019
2908
2960
2892
2960
229
-4.00(-0.13%)
Dec 03, 2019
3062
3085
2960
2964
1,262
+78.00(+2.70%)
Dec 02, 2019
2788
2944
2788
2886
1,033
+98.00(+3.52%)
Nov 29, 2019
2784
2801
2770
2788
309
+38.00(+1.38%)
Nov 27, 2019
2800
2800
2750
2750
804
-88.00(-3.10%)
Nov 26, 2019
2813
2868
2813
2838
564
+28.00(+1.00%)
Nov 25, 2019
2890
2898
2808
2810
1,040
-162.34(-5.46%)
Nov 22, 2019
2956
3024
2956
2972
547
+52.34(+1.79%)
Nov 21, 2019
2964
2977
2898
2920
676
-62.00(-2.08%)
Nov 20, 2019
2952
3050
2902
2982
503
+65.80(+2.26%)
Nov 19, 2019
2898
2982
2888
2916
340
-11.80(-0.40%)
Nov 18, 2019
2998
3028
2902
2928
838
-70.00(-2.33%)
Nov 15, 2019
3004
3024
2974
2998
498
-32.00(-1.06%)
Nov 14, 2019
3076
3092
3024
3030
360
-24.00(-0.79%)
Nov 13, 2019
2980
3092
2980
3054
518
+92.00(+3.11%)
Nov 12, 2019
3002
3012
2940
2962
652
-52.00(-1.73%)
Nov 11, 2019
3042
3088
3004
3014
432
+4.00(+0.13%)
Nov 08, 2019
3054
3064
2982
3010
555
-44.00(-1.44%)
Nov 07, 2019
3114
3114
2966
3054
1,308
-182.00(-5.62%)
Nov 06, 2019
3226
3320
3226
3236
437
-3.94(-0.12%)
Nov 05, 2019
3192
3248
3168
3240
434
+39.94(+1.25%)
Nov 04, 2019
3294
3296
3176
3200
588
-209.82(-6.15%)
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.