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
North European Oil Royality Trust
(NY:
NRT
)
5.726
+0.076 (+1.34%)
Streaming Delayed Price
Updated: 11:39 AM EDT, Jun 18, 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, 2019
3.796
3.801
3.778
3.790
19,464
+0.01(+0.32%)
Oct 30, 2019
3.846
3.920
3.778
3.778
42,986
-0.07(-1.93%)
Oct 29, 2019
3.902
3.920
3.798
3.852
43,698
-0.05(-1.27%)
Oct 28, 2019
3.914
3.914
3.790
3.902
76,208
+0.13(+3.53%)
Oct 25, 2019
3.893
3.920
3.716
3.768
61,199
-0.07(-1.85%)
Oct 24, 2019
3.809
3.840
3.716
3.840
43,577
+0.06(+1.47%)
Oct 23, 2019
3.716
3.858
3.621
3.784
63,048
+0.09(+2.35%)
Oct 22, 2019
3.592
3.703
3.592
3.697
19,441
+0.10(+2.75%)
Oct 21, 2019
3.666
3.765
3.598
3.598
67,575
+0.00(+0.00%)
Oct 18, 2019
3.579
3.679
3.573
3.598
32,456
+0.04(+1.04%)
Oct 17, 2019
3.493
3.672
3.493
3.561
44,345
+0.02(+0.70%)
Oct 16, 2019
3.586
3.654
3.406
3.536
67,806
-0.09(-2.39%)
Oct 15, 2019
3.685
3.685
3.592
3.623
23,856
-0.04(-1.02%)
Oct 14, 2019
3.629
3.705
3.610
3.660
25,245
+0.02(+0.51%)
Oct 11, 2019
3.747
3.747
3.592
3.641
64,751
-0.03(-0.84%)
Oct 10, 2019
3.592
3.679
3.592
3.672
48,604
+0.07(+2.07%)
Oct 09, 2019
3.660
3.710
3.592
3.598
64,822
-0.10(-2.68%)
Oct 08, 2019
3.741
3.741
3.654
3.697
55,763
+0.02(+0.51%)
Oct 07, 2019
3.759
3.840
3.679
3.679
39,655
-0.08(-2.14%)
Oct 04, 2019
3.759
4.118
3.685
3.759
83,805
-0.02(-0.65%)
Oct 03, 2019
3.796
3.821
3.716
3.784
24,450
+0.02(+0.49%)
Oct 02, 2019
3.759
3.841
3.660
3.765
24,040
+0.05(+1.33%)
Oct 01, 2019
3.771
3.809
3.710
3.716
18,556
-0.06(-1.48%)
Sep 30, 2019
3.765
3.864
3.724
3.771
61,163
-0.04(-0.98%)
Sep 27, 2019
3.878
3.878
3.807
3.809
5,328
-0.03(-0.81%)
Sep 26, 2019
3.840
3.859
3.765
3.840
27,555
+0.00(+0.00%)
Sep 25, 2019
3.778
3.917
3.728
3.840
55,834
+0.09(+2.39%)
Sep 24, 2019
3.765
3.765
3.629
3.750
57,121
+0.03(+0.92%)
Sep 23, 2019
3.778
3.840
3.685
3.716
60,344
-0.04(-1.15%)
Sep 20, 2019
3.753
3.858
3.741
3.759
50,218
-0.02(-0.49%)
Sep 19, 2019
3.840
3.840
3.778
3.778
33,877
-0.12(-3.17%)
Sep 18, 2019
3.883
3.920
3.796
3.902
48,030
+0.01(+0.32%)
Sep 17, 2019
4.038
4.038
3.877
3.889
29,808
-0.14(-3.38%)
Sep 16, 2019
4.118
4.193
3.939
4.025
91,104
+0.06(+1.40%)
Sep 13, 2019
3.926
4.046
3.926
3.970
22,768
+0.02(+0.63%)
Sep 12, 2019
3.970
3.976
3.877
3.945
43,992
-0.02(-0.47%)
Sep 11, 2019
4.007
4.086
3.945
3.963
44,077
+0.00(+0.00%)
Sep 10, 2019
4.055
4.074
3.895
3.963
52,959
-0.03(-0.78%)
Sep 09, 2019
4.137
4.137
3.939
3.994
55,956
-0.03(-0.77%)
Sep 06, 2019
4.242
4.242
3.970
4.025
62,006
-0.19(-4.41%)
Sep 05, 2019
4.211
4.261
4.124
4.211
21,479
+0.04(+0.89%)
Sep 04, 2019
4.166
4.205
4.044
4.174
25,201
+0.09(+2.12%)
Sep 03, 2019
4.180
4.180
4.087
4.087
32,779
-0.09(-2.08%)
Aug 30, 2019
4.214
4.227
4.109
4.174
52,802
-0.02(-0.59%)
Aug 29, 2019
4.304
4.304
4.170
4.199
37,031
-0.08(-1.88%)
Aug 28, 2019
4.267
4.279
4.116
4.279
53,115
+0.13(+3.13%)
Aug 27, 2019
4.056
4.186
4.056
4.149
26,806
+0.07(+1.82%)
Aug 26, 2019
4.143
4.168
4.041
4.075
27,599
+0.04(+1.08%)
Aug 23, 2019
3.945
4.093
3.914
4.032
59,099
+0.01(+0.15%)
Aug 22, 2019
4.201
4.211
3.988
4.025
54,801
-0.15(-3.56%)
Aug 21, 2019
4.232
4.302
4.174
4.174
36,031
-0.12(-2.74%)
Aug 20, 2019
4.329
4.335
4.199
4.292
36,514
-0.01(-0.14%)
Aug 19, 2019
4.211
4.409
4.199
4.298
55,247
+0.06(+1.46%)
Aug 16, 2019
4.292
4.316
4.224
4.236
64,590
-0.04(-0.87%)
Aug 15, 2019
4.546
4.577
4.230
4.273
81,493
-0.22(-4.96%)
Aug 14, 2019
4.424
4.514
4.316
4.496
81,049
+0.02(+0.40%)
Aug 13, 2019
4.562
4.562
4.478
4.478
51,228
-0.01(-0.17%)
Aug 12, 2019
4.556
4.556
4.467
4.486
40,026
-0.02(-0.50%)
Aug 09, 2019
4.514
4.567
4.462
4.508
21,794
+0.02(+0.40%)
Aug 08, 2019
4.430
4.514
4.430
4.490
40,039
+0.04(+0.95%)
Aug 07, 2019
4.436
4.472
4.383
4.448
53,311
+0.01(+0.17%)
Aug 06, 2019
4.436
4.440
4.362
4.440
37,333
+0.00(+0.10%)
Aug 05, 2019
4.454
4.454
4.346
4.436
38,862
-0.03(-0.67%)
Aug 02, 2019
4.508
4.514
4.450
4.466
19,797
-0.02(-0.54%)
Aug 01, 2019
4.340
4.502
4.340
4.490
56,651
+0.17(+4.04%)
Jul 31, 2019
4.346
4.408
4.316
4.316
13,768
-0.05(-1.10%)
Jul 30, 2019
4.295
4.412
4.274
4.364
13,106
+0.06(+1.40%)
Jul 29, 2019
4.340
4.388
4.286
4.304
53,019
-0.07(-1.51%)
Jul 26, 2019
4.424
4.425
4.370
4.370
6,322
+0.01(+0.28%)
Jul 25, 2019
4.424
4.508
4.358
4.358
26,236
-0.05(-1.23%)
Jul 24, 2019
4.382
4.458
4.358
4.412
21,165
+0.07(+1.52%)
Jul 23, 2019
4.495
4.495
4.346
4.346
15,265
-0.13(-2.95%)
Jul 22, 2019
4.442
4.478
4.442
4.478
20,511
+0.05(+1.15%)
Jul 19, 2019
4.388
4.442
4.361
4.427
30,778
+0.04(+0.89%)
Jul 18, 2019
4.366
4.388
4.334
4.388
18,021
+0.00(+0.00%)
Jul 17, 2019
4.358
4.388
4.300
4.388
39,876
+0.06(+1.39%)
Jul 16, 2019
4.330
4.369
4.319
4.328
25,263
-0.02(-0.41%)
Jul 15, 2019
4.364
4.382
4.313
4.346
32,064
+0.05(+1.12%)
Jul 12, 2019
4.328
4.379
4.256
4.298
30,279
+0.00(+0.00%)
Jul 11, 2019
4.341
4.341
4.298
4.298
9,913
-0.03(-0.69%)
Jul 10, 2019
4.352
4.352
4.316
4.328
14,548
+0.02(+0.42%)
Jul 09, 2019
4.394
4.402
4.298
4.310
23,562
-0.08(-1.78%)
Jul 08, 2019
4.388
4.436
4.322
4.388
33,273
+0.00(+0.00%)
Jul 05, 2019
4.304
4.388
4.304
4.388
52,738
+0.09(+2.10%)
Jul 03, 2019
4.183
4.322
4.150
4.298
35,935
+0.15(+3.62%)
Jul 02, 2019
4.177
4.220
4.124
4.147
32,862
-0.10(-2.40%)
Jul 01, 2019
4.310
4.310
4.250
4.250
14,151
-0.01(-0.17%)
Jun 28, 2019
4.140
4.274
4.129
4.257
61,889
+0.13(+3.09%)
Jun 27, 2019
4.117
4.147
4.045
4.129
56,658
+0.01(+0.29%)
Jun 26, 2019
4.009
4.117
3.983
4.117
29,839
+0.11(+2.70%)
Jun 25, 2019
4.045
4.059
3.973
4.009
36,414
-0.08(-2.06%)
Jun 24, 2019
4.045
4.105
4.033
4.093
23,975
+0.07(+1.64%)
Jun 21, 2019
4.069
4.097
4.027
4.027
16,803
-0.08(-2.05%)
Jun 20, 2019
4.117
4.117
4.049
4.111
24,827
+0.06(+1.48%)
Jun 19, 2019
4.087
4.087
4.052
4.052
3,144
-0.01(-0.14%)
Jun 18, 2019
4.039
4.099
4.003
4.057
23,621
-0.02(-0.59%)
Jun 17, 2019
4.033
4.081
3.997
4.081
17,362
+0.08(+1.95%)
Jun 14, 2019
4.082
4.117
4.003
4.003
20,130
-0.04(-0.89%)
Jun 13, 2019
4.100
4.100
4.009
4.039
16,568
-0.04(-1.03%)
Jun 12, 2019
4.051
4.083
4.027
4.081
11,186
+0.05(+1.34%)
Jun 11, 2019
4.147
4.147
4.027
4.027
49,967
-0.11(-2.76%)
Jun 10, 2019
4.147
4.147
4.123
4.141
11,773
-0.01(-0.14%)
Jun 07, 2019
4.147
4.147
4.111
4.147
24,955
+0.01(+0.15%)
Jun 06, 2019
4.156
4.196
4.127
4.141
11,965
+0.01(+0.15%)
Jun 05, 2019
4.165
4.192
4.131
4.135
16,101
+0.00(+0.00%)
Jun 04, 2019
4.153
4.165
4.111
4.135
25,095
+0.04(+0.88%)
Jun 03, 2019
4.093
4.256
4.093
4.099
14,369
-0.03(-0.73%)
May 31, 2019
4.123
4.229
4.081
4.129
37,932
-0.06(-1.43%)
May 30, 2019
4.274
4.340
4.172
4.189
47,657
-0.05(-1.27%)
May 29, 2019
4.292
4.328
4.153
4.244
33,837
-0.05(-1.12%)
May 28, 2019
4.334
4.364
4.274
4.292
20,396
+0.02(+0.42%)
May 24, 2019
4.057
4.382
4.051
4.274
56,565
+0.28(+6.92%)
May 23, 2019
3.997
4.093
3.967
3.997
42,693
-0.01(-0.30%)
May 22, 2019
4.262
4.262
4.009
4.009
32,970
-0.22(-5.26%)
May 21, 2019
4.346
4.346
4.027
4.232
73,074
-0.10(-2.22%)
May 20, 2019
4.232
4.328
4.232
4.328
24,359
+0.10(+2.27%)
May 17, 2019
4.460
4.460
4.232
4.232
62,554
-0.21(-4.74%)
May 16, 2019
4.454
4.562
4.442
4.442
33,024
-0.02(-0.54%)
May 15, 2019
4.297
4.524
4.297
4.466
100,916
+0.11(+2.41%)
May 14, 2019
4.454
4.466
4.320
4.361
110,983
+0.02(+0.40%)
May 13, 2019
4.425
4.450
4.273
4.343
109,563
+0.02(+0.54%)
May 10, 2019
4.186
4.419
4.186
4.320
62,008
+0.12(+2.78%)
May 09, 2019
4.333
4.333
3.970
4.203
160,062
-0.11(-2.48%)
May 08, 2019
4.320
4.365
4.291
4.310
29,644
+0.02(+0.58%)
May 07, 2019
4.250
4.349
4.229
4.285
42,643
+0.04(+0.82%)
May 06, 2019
4.087
4.270
4.081
4.250
46,532
+0.14(+3.44%)
May 03, 2019
3.993
4.227
3.981
4.109
66,291
+0.16(+4.11%)
May 02, 2019
4.075
4.085
3.946
3.946
58,831
-0.10(-2.45%)
May 01, 2019
4.092
4.122
3.990
4.046
89,787
-0.09(-2.26%)
Apr 30, 2019
4.133
4.167
4.057
4.139
26,389
+0.05(+1.29%)
Apr 29, 2019
4.022
4.162
3.958
4.087
64,247
+0.08(+2.04%)
Apr 26, 2019
3.847
4.087
3.847
4.005
28,434
+0.13(+3.47%)
Apr 25, 2019
3.923
3.946
3.847
3.871
29,342
-0.04(-0.90%)
Apr 24, 2019
3.952
4.008
3.906
3.906
17,446
-0.06(-1.62%)
Apr 23, 2019
3.946
3.993
3.911
3.970
32,516
-0.00(-0.12%)
Apr 22, 2019
3.964
3.999
3.941
3.975
16,329
+0.01(+0.27%)
Apr 18, 2019
4.034
4.034
3.932
3.964
15,245
-0.04(-0.88%)
Apr 17, 2019
3.976
4.016
3.853
3.999
26,937
+0.10(+2.55%)
Apr 16, 2019
4.084
4.084
3.871
3.900
34,298
-0.07(-1.76%)
Apr 15, 2019
4.005
4.057
3.970
3.970
32,605
-0.04(-1.03%)
Apr 12, 2019
4.032
4.092
4.011
4.011
8,564
-0.05(-1.14%)
Apr 11, 2019
4.075
4.090
4.026
4.057
28,393
-0.03(-0.71%)
Apr 10, 2019
4.051
4.100
4.019
4.086
26,343
+0.08(+2.04%)
Apr 09, 2019
4.086
4.096
4.005
4.005
29,339
-0.09(-2.29%)
Apr 08, 2019
4.110
4.110
4.019
4.098
25,863
-0.02(-0.42%)
Apr 05, 2019
4.057
4.116
4.051
4.116
17,129
+0.08(+1.88%)
Apr 04, 2019
4.104
4.104
3.970
4.040
27,905
-0.05(-1.14%)
Apr 03, 2019
4.066
4.087
4.046
4.087
11,629
+0.04(+1.01%)
Apr 02, 2019
4.016
4.061
4.016
4.046
15,017
+0.01(+0.29%)
Apr 01, 2019
4.016
4.081
4.016
4.034
16,134
+0.02(+0.44%)
Mar 29, 2019
4.122
4.145
4.016
4.016
27,235
-0.10(-2.41%)
Mar 28, 2019
4.122
4.122
4.072
4.116
11,190
+0.06(+1.59%)
Mar 27, 2019
4.046
4.145
4.028
4.051
15,717
-0.02(-0.43%)
Mar 26, 2019
4.174
4.174
4.069
4.069
26,442
-0.05(-1.13%)
Mar 25, 2019
4.110
4.116
4.034
4.116
18,016
+0.04(+1.00%)
Mar 22, 2019
4.122
4.155
4.069
4.075
20,555
-0.05(-1.27%)
Mar 21, 2019
4.151
4.189
4.113
4.127
6,197
-0.07(-1.67%)
Mar 20, 2019
4.133
4.232
4.098
4.197
34,051
+0.10(+2.42%)
Mar 19, 2019
4.162
4.162
4.084
4.098
60,984
-0.05(-1.13%)
Mar 18, 2019
4.162
4.162
4.063
4.145
19,508
+0.03(+0.71%)
Mar 15, 2019
4.133
4.174
4.092
4.116
21,583
+0.01(+0.30%)
Mar 14, 2019
4.168
4.168
4.063
4.103
6,075
+0.03(+0.70%)
Mar 13, 2019
4.174
4.174
4.063
4.075
24,108
-0.12(-2.79%)
Mar 12, 2019
4.145
4.262
4.145
4.192
19,673
+0.10(+2.35%)
Mar 11, 2019
4.057
4.116
4.046
4.095
51,958
+0.06(+1.37%)
Mar 08, 2019
4.116
4.116
4.028
4.040
29,976
-0.09(-2.26%)
Mar 07, 2019
4.232
4.317
4.092
4.133
46,828
-0.09(-2.23%)
Mar 06, 2019
4.262
4.262
4.168
4.228
16,466
-0.03(-0.66%)
Mar 05, 2019
4.232
4.291
4.203
4.256
36,989
+0.04(+0.97%)
Mar 04, 2019
4.355
4.355
4.145
4.215
47,407
-0.09(-2.04%)
Mar 01, 2019
4.390
4.390
4.291
4.303
21,925
-0.07(-1.60%)
Feb 28, 2019
4.297
4.507
4.270
4.373
63,214
+0.08(+1.77%)
Feb 27, 2019
4.320
4.332
4.232
4.297
70,349
+0.03(+0.68%)
Feb 26, 2019
4.168
4.291
4.087
4.268
56,424
+0.12(+2.96%)
Feb 25, 2019
4.040
4.192
4.028
4.145
44,709
+0.09(+2.31%)
Feb 22, 2019
4.016
4.057
3.970
4.051
38,883
+0.04(+1.02%)
Feb 21, 2019
4.028
4.051
3.879
4.011
20,647
+0.09(+2.23%)
Feb 20, 2019
3.941
4.034
3.859
3.923
30,541
-0.04(-1.03%)
Feb 19, 2019
4.040
4.051
3.929
3.964
51,681
-0.09(-2.16%)
Feb 15, 2019
4.127
4.145
4.040
4.051
45,906
+0.01(+0.29%)
Feb 14, 2019
4.116
4.197
4.040
4.040
62,166
-0.25(-5.90%)
Feb 13, 2019
4.217
4.379
4.174
4.293
128,609
+0.12(+2.76%)
Feb 12, 2019
4.070
4.206
4.049
4.178
100,790
+0.11(+2.65%)
Feb 11, 2019
4.024
4.081
3.968
4.070
47,548
+0.10(+2.57%)
Feb 08, 2019
4.047
4.081
3.968
3.968
59,276
-0.11(-2.78%)
Feb 07, 2019
4.047
4.081
3.973
4.081
59,922
+0.03(+0.70%)
Feb 06, 2019
4.008
4.053
3.877
4.053
34,562
+0.20(+5.15%)
Feb 05, 2019
3.968
3.972
3.854
3.854
67,633
-0.15(-3.82%)
Feb 04, 2019
3.911
4.008
3.828
4.008
58,257
+0.12(+3.21%)
Feb 01, 2019
3.679
4.070
3.679
3.883
87,151
+0.27(+7.54%)
Jan 31, 2019
3.628
3.724
3.565
3.611
51,978
-0.07(-2.00%)
Jan 30, 2019
3.514
3.684
3.469
3.684
53,737
+0.20(+5.69%)
Jan 29, 2019
3.424
3.486
3.412
3.486
20,715
+0.11(+3.36%)
Jan 28, 2019
3.390
3.429
3.367
3.373
13,072
-0.07(-2.14%)
Jan 25, 2019
3.441
3.446
3.373
3.446
47,809
+0.05(+1.59%)
Jan 24, 2019
3.435
3.452
3.339
3.392
34,969
-0.04(-1.24%)
Jan 23, 2019
3.373
3.521
3.373
3.435
4,373
-0.04(-1.14%)
Jan 22, 2019
3.503
3.615
3.341
3.475
36,143
-0.03(-0.97%)
Jan 18, 2019
3.628
3.645
3.486
3.509
30,167
-0.20(-5.50%)
Jan 17, 2019
3.543
3.713
3.481
3.713
8,872
+0.19(+5.47%)
Jan 16, 2019
3.401
3.543
3.401
3.520
2,452
+0.15(+4.38%)
Jan 15, 2019
3.531
3.609
3.327
3.373
38,141
-0.09(-2.46%)
Jan 14, 2019
3.582
3.622
3.443
3.458
17,084
-0.12(-3.48%)
Jan 11, 2019
3.599
3.650
3.543
3.582
12,702
-0.05(-1.25%)
Jan 10, 2019
3.650
3.684
3.611
3.628
35,529
+0.01(+0.16%)
Jan 09, 2019
3.591
3.671
3.582
3.622
21,722
+0.02(+0.63%)
Jan 08, 2019
3.622
3.622
3.577
3.599
16,179
-0.03(-0.78%)
Jan 07, 2019
3.463
3.667
3.427
3.628
35,987
+0.23(+6.67%)
Jan 04, 2019
3.401
3.492
3.316
3.401
47,103
-0.01(-0.33%)
Jan 03, 2019
3.424
3.434
3.237
3.412
15,343
+0.03(+1.01%)
Jan 02, 2019
3.242
3.520
3.133
3.378
22,059
+0.09(+2.76%)
Dec 31, 2018
3.242
3.387
3.118
3.288
70,214
-0.05(-1.36%)
Dec 28, 2018
3.310
3.367
3.118
3.333
72,155
-0.06(-1.84%)
Dec 27, 2018
3.214
3.395
3.124
3.395
35,504
+0.28(+8.91%)
Dec 26, 2018
3.004
3.231
3.004
3.118
49,593
+0.11(+3.58%)
Dec 24, 2018
3.197
3.242
2.902
3.010
105,322
-0.19(-6.02%)
Dec 21, 2018
3.163
3.395
3.033
3.203
92,796
+0.00(+0.00%)
Dec 20, 2018
3.282
3.384
3.146
3.203
85,240
-0.12(-3.75%)
Dec 19, 2018
3.276
3.347
3.231
3.327
31,758
+0.09(+2.62%)
Dec 18, 2018
3.231
3.353
3.231
3.242
46,504
+0.00(+0.00%)
Dec 17, 2018
3.322
3.384
3.191
3.242
52,273
-0.11(-3.38%)
Dec 14, 2018
3.463
3.489
3.322
3.356
54,689
-0.09(-2.49%)
Dec 13, 2018
3.526
3.543
3.441
3.441
19,915
-0.04(-1.20%)
Dec 12, 2018
3.526
3.526
3.339
3.483
16,932
-0.03(-0.89%)
Dec 11, 2018
3.418
3.543
3.418
3.514
21,939
+0.08(+2.33%)
Dec 10, 2018
3.497
3.497
3.418
3.434
50,288
-0.06(-1.80%)
Dec 07, 2018
3.446
3.588
3.446
3.497
29,109
+0.02(+0.51%)
Dec 06, 2018
3.514
3.515
3.458
3.480
81,082
-0.04(-1.15%)
Dec 04, 2018
3.611
3.628
3.514
3.520
70,567
-0.11(-2.97%)
Dec 03, 2018
3.713
3.786
3.599
3.628
63,159
-0.05(-1.23%)
Nov 30, 2018
3.769
3.798
3.645
3.673
40,047
-0.12(-3.28%)
Nov 29, 2018
3.713
3.798
3.657
3.798
67,970
+0.11(+3.08%)
Nov 28, 2018
3.911
3.911
3.656
3.684
70,804
-0.22(-5.52%)
Nov 27, 2018
3.900
3.911
3.754
3.900
18,097
-0.01(-0.29%)
Nov 26, 2018
3.900
3.911
3.826
3.911
26,561
+0.01(+0.15%)
Nov 23, 2018
3.735
3.905
3.735
3.905
6,174
+0.15(+3.92%)
Nov 21, 2018
3.758
3.758
3.758
0
+0.12(+3.43%)
Nov 20, 2018
3.837
3.837
3.599
3.633
48,555
-0.16(-4.33%)
Nov 19, 2018
3.854
3.962
3.798
3.798
32,836
-0.11(-2.90%)
Nov 16, 2018
3.968
4.070
3.854
3.911
29,991
+0.06(+1.47%)
Nov 15, 2018
3.922
4.027
3.826
3.854
21,092
+0.11(+2.87%)
Nov 14, 2018
3.885
3.910
3.747
3.747
18,971
-0.10(-2.66%)
Nov 13, 2018
3.880
3.880
3.808
3.849
19,229
-0.00(-0.07%)
Nov 12, 2018
3.896
3.937
3.852
3.852
14,253
+0.00(+0.00%)
Nov 09, 2018
3.874
3.902
3.852
3.852
23,094
-0.05(-1.32%)
Nov 08, 2018
3.910
3.910
3.898
3.904
6,969
+0.01(+0.33%)
Nov 07, 2018
3.852
3.891
3.813
3.891
14,827
+0.03(+0.72%)
Nov 06, 2018
3.916
3.936
3.852
3.863
16,308
-0.03(-0.85%)
Nov 05, 2018
3.963
3.991
3.852
3.896
36,270
-0.07(-1.68%)
Nov 02, 2018
3.924
3.980
3.896
3.963
24,357
+0.02(+0.42%)
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.