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
Fortuna Silver Mines
(NY:
FSM
)
4.970
-0.320 (-6.05%)
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, 2018
3.820
3.845
3.740
3.790
873,119
-0.03(-0.79%)
Oct 30, 2018
3.750
3.840
3.740
3.820
788,330
+0.06(+1.60%)
Oct 29, 2018
3.840
3.870
3.720
3.760
1,043,170
-0.08(-2.08%)
Oct 26, 2018
3.780
3.990
3.780
3.840
1,099,400
+0.05(+1.32%)
Oct 25, 2018
4.000
4.020
3.790
3.790
1,119,511
-0.20(-5.01%)
Oct 24, 2018
4.060
4.130
3.990
3.990
407,232
-0.06(-1.48%)
Oct 23, 2018
4.230
4.240
4.035
4.050
610,866
-0.08(-1.94%)
Oct 22, 2018
4.100
4.170
4.045
4.130
497,431
+0.04(+0.98%)
Oct 19, 2018
4.180
4.230
4.075
4.090
446,600
-0.06(-1.45%)
Oct 18, 2018
4.050
4.180
4.015
4.150
1,081,071
+0.09(+2.22%)
Oct 17, 2018
4.070
4.100
3.980
4.060
566,872
-0.01(-0.25%)
Oct 16, 2018
4.150
4.157
4.010
4.070
691,211
-0.06(-1.45%)
Oct 15, 2018
4.170
4.270
4.120
4.130
1,054,242
+0.02(+0.49%)
Oct 12, 2018
4.150
4.150
3.985
4.110
681,200
-0.04(-0.96%)
Oct 11, 2018
4.200
4.220
3.530
4.150
2,598,963
-0.11(-2.58%)
Oct 10, 2018
4.230
4.270
4.130
4.260
792,814
+0.04(+0.95%)
Oct 09, 2018
4.370
4.400
4.220
4.220
809,430
-0.21(-4.74%)
Oct 08, 2018
4.230
4.450
4.220
4.430
720,620
+0.14(+3.26%)
Oct 05, 2018
4.300
4.380
4.270
4.290
522,700
-0.01(-0.23%)
Oct 04, 2018
4.270
4.390
4.265
4.300
566,974
+0.04(+0.94%)
Oct 03, 2018
4.390
4.400
4.240
4.260
615,903
-0.10(-2.29%)
Oct 02, 2018
4.380
4.490
4.340
4.360
969,520
+0.05(+1.16%)
Oct 01, 2018
4.360
4.380
4.300
4.310
507,005
-0.06(-1.37%)
Sep 28, 2018
4.340
4.450
4.330
4.370
630,100
+0.07(+1.63%)
Sep 27, 2018
4.240
4.360
4.210
4.300
830,958
+0.04(+0.94%)
Sep 26, 2018
4.360
4.360
4.180
4.260
987,387
-0.13(-2.96%)
Sep 25, 2018
4.410
4.500
4.385
4.390
630,222
+0.02(+0.46%)
Sep 24, 2018
4.400
4.490
4.360
4.370
782,996
+0.00(+0.00%)
Sep 21, 2018
4.430
4.500
4.340
4.370
1,470,500
-0.14(-3.10%)
Sep 20, 2018
4.550
4.570
4.430
4.510
1,099,123
+0.03(+0.67%)
Sep 19, 2018
4.430
4.560
4.390
4.480
843,303
+0.16(+3.70%)
Sep 18, 2018
4.420
4.445
4.320
4.320
726,767
-0.08(-1.82%)
Sep 17, 2018
4.260
4.440
4.200
4.400
699,776
+0.19(+4.51%)
Sep 14, 2018
4.310
4.310
4.200
4.210
701,200
-0.08(-1.86%)
Sep 13, 2018
4.480
4.497
4.260
4.290
900,552
-0.10(-2.28%)
Sep 12, 2018
4.220
4.465
4.210
4.390
829,241
+0.19(+4.52%)
Sep 11, 2018
4.150
4.220
4.090
4.200
802,173
+0.00(+0.00%)
Sep 10, 2018
4.280
4.310
4.200
4.200
933,111
-0.08(-1.87%)
Sep 07, 2018
4.310
4.410
4.260
4.280
620,600
-0.05(-1.15%)
Sep 06, 2018
4.360
4.470
4.320
4.330
655,353
-0.03(-0.69%)
Sep 05, 2018
4.400
4.450
4.330
4.360
825,654
-0.04(-0.91%)
Sep 04, 2018
4.490
4.490
4.360
4.400
787,271
-0.18(-3.93%)
Aug 31, 2018
4.580
4.580
4.580
0
+0.00(+0.00%)
Aug 30, 2018
4.580
4.630
4.530
4.580
520,967
-0.05(-1.08%)
Aug 29, 2018
4.600
4.650
4.540
4.630
499,251
+0.07(+1.54%)
Aug 28, 2018
4.710
4.740
4.510
4.560
553,933
-0.10(-2.15%)
Aug 27, 2018
4.670
4.740
4.660
4.660
463,587
-0.01(-0.21%)
Aug 24, 2018
4.600
4.740
4.570
4.670
543,500
+0.15(+3.32%)
Aug 23, 2018
4.650
4.650
4.490
4.520
604,518
-0.16(-3.42%)
Aug 22, 2018
4.680
4.700
4.620
4.680
500,656
+0.05(+1.08%)
Aug 21, 2018
4.530
4.670
4.530
4.630
714,683
+0.10(+2.21%)
Aug 20, 2018
4.560
4.620
4.500
4.530
626,937
+0.00(+0.00%)
Aug 17, 2018
4.410
4.570
4.405
4.530
1,084,400
+0.16(+3.66%)
Aug 16, 2018
4.380
4.490
4.360
4.370
938,145
-0.01(-0.23%)
Aug 15, 2018
4.590
4.595
4.360
4.380
1,253,370
-0.27(-5.81%)
Aug 14, 2018
4.590
4.710
4.550
4.650
1,263,502
+0.08(+1.75%)
Aug 13, 2018
4.730
4.740
4.540
4.570
1,154,239
-0.20(-4.19%)
Aug 10, 2018
4.680
4.770
4.680
4.770
722,200
+0.05(+1.06%)
Aug 09, 2018
4.920
4.960
4.695
4.720
1,007,185
-0.23(-4.65%)
Aug 08, 2018
4.950
5.000
4.880
4.950
933,832
-0.05(-1.00%)
Aug 07, 2018
5.350
5.360
5.000
5.000
1,060,839
-0.34(-6.37%)
Aug 06, 2018
5.310
5.400
5.310
5.340
336,678
+0.00(+0.00%)
Aug 03, 2018
5.380
5.430
5.340
5.340
481,300
-0.02(-0.37%)
Aug 02, 2018
5.360
5.455
5.280
5.360
564,465
-0.02(-0.37%)
Aug 01, 2018
5.450
5.515
5.380
5.380
1,061,470
-0.09(-1.65%)
Jul 31, 2018
5.430
5.550
5.430
5.470
540,649
+0.04(+0.74%)
Jul 30, 2018
5.420
5.490
5.420
5.430
405,490
-0.02(-0.37%)
Jul 27, 2018
5.540
5.560
5.430
5.450
514,600
-0.06(-1.09%)
Jul 26, 2018
5.590
5.640
5.510
5.510
766,079
-0.15(-2.65%)
Jul 25, 2018
5.550
5.665
5.550
5.660
489,514
+0.13(+2.35%)
Jul 24, 2018
5.490
5.560
5.450
5.530
568,444
+0.08(+1.47%)
Jul 23, 2018
5.440
5.560
5.430
5.450
485,716
-0.05(-0.91%)
Jul 20, 2018
5.470
5.580
5.470
5.500
681,456
+0.06(+1.10%)
Jul 19, 2018
5.360
5.510
5.310
5.440
651,778
-0.02(-0.37%)
Jul 18, 2018
5.400
5.515
5.400
5.460
492,037
+0.04(+0.74%)
Jul 17, 2018
5.400
5.490
5.400
5.420
703,985
-0.01(-0.18%)
Jul 16, 2018
5.560
5.560
5.420
5.430
515,854
-0.10(-1.81%)
Jul 13, 2018
5.450
5.540
5.400
5.530
482,721
+0.05(+0.91%)
Jul 12, 2018
5.500
5.540
5.480
5.480
595,021
+0.01(+0.18%)
Jul 11, 2018
5.660
5.670
5.470
5.470
1,139,801
-0.22(-3.87%)
Jul 10, 2018
5.850
5.870
5.690
5.690
678,589
-0.21(-3.56%)
Jul 09, 2018
5.920
5.940
5.860
5.900
692,977
+0.04(+0.68%)
Jul 06, 2018
5.830
5.910
5.800
5.860
748,290
+0.05(+0.86%)
Jul 05, 2018
5.870
5.890
5.770
5.810
503,553
-0.03(-0.51%)
Jul 03, 2018
5.840
5.840
5.840
0
+0.10(+1.74%)
Jul 02, 2018
5.600
5.770
5.550
5.740
629,703
+0.06(+1.06%)
Jun 29, 2018
5.620
5.700
5.600
5.680
412,445
+0.08(+1.43%)
Jun 28, 2018
5.700
5.720
5.600
5.600
579,564
-0.10(-1.75%)
Jun 27, 2018
5.620
5.750
5.620
5.700
560,084
+0.05(+0.88%)
Jun 26, 2018
5.670
5.740
5.640
5.650
530,374
-0.07(-1.22%)
Jun 25, 2018
5.700
5.780
5.670
5.720
1,221,674
+0.01(+0.18%)
Jun 22, 2018
5.600
5.730
5.550
5.710
705,533
+0.15(+2.70%)
Jun 21, 2018
5.520
5.600
5.500
5.560
646,079
+0.01(+0.18%)
Jun 20, 2018
5.580
5.590
5.540
5.550
475,917
-0.02(-0.36%)
Jun 19, 2018
5.520
5.590
5.410
5.570
561,481
-0.05(-0.89%)
Jun 18, 2018
5.590
5.665
5.570
5.620
437,138
+0.02(+0.36%)
Jun 15, 2018
5.710
5.710
5.600
1,863,409
-0.11(-1.93%)
Jun 14, 2018
5.600
5.740
5.590
5.710
1,482,546
+0.17(+3.07%)
Jun 13, 2018
5.510
5.590
5.470
5.540
1,838,259
+0.04(+0.73%)
Jun 12, 2018
5.450
5.550
5.440
5.500
1,103,699
+0.01(+0.18%)
Jun 11, 2018
5.530
5.580
5.480
5.490
964,607
-0.02(-0.36%)
Jun 08, 2018
5.590
5.605
5.510
5.510
450,199
-0.07(-1.25%)
Jun 07, 2018
5.580
5.680
5.560
5.580
667,035
+0.01(+0.18%)
Jun 06, 2018
5.540
5.570
397,850
+0.03(+0.54%)
Jun 05, 2018
5.510
5.553
5.490
5.540
472,652
+0.02(+0.36%)
Jun 04, 2018
5.580
5.580
5.490
5.520
781,093
-0.02(-0.36%)
Jun 01, 2018
5.530
5.570
5.460
5.540
638,118
+0.01(+0.18%)
May 31, 2018
5.610
5.610
5.510
5.530
693,160
-0.06(-1.07%)
May 30, 2018
5.550
5.600
5.505
5.590
550,327
+0.06(+1.08%)
May 29, 2018
5.430
5.580
5.400
5.530
752,574
-0.02(-0.36%)
May 25, 2018
5.550
5.550
5.550
0
-0.07(-1.25%)
May 24, 2018
5.600
5.680
5.560
5.620
736,324
+0.04(+0.72%)
May 23, 2018
5.530
5.585
5.520
5.580
780,620
+0.02(+0.36%)
May 22, 2018
5.510
5.600
5.500
5.560
774,175
+0.09(+1.65%)
May 21, 2018
5.490
5.515
5.410
5.470
528,156
-0.03(-0.55%)
May 18, 2018
5.500
5.545
5.480
5.500
559,910
-0.04(-0.72%)
May 17, 2018
5.520
5.550
5.490
5.540
536,769
-0.01(-0.18%)
May 16, 2018
5.480
5.590
5.480
5.550
533,470
+0.03(+0.54%)
May 15, 2018
5.550
5.565
5.430
5.520
1,002,824
-0.14(-2.47%)
May 14, 2018
5.710
5.740
5.625
5.660
636,426
-0.04(-0.70%)
May 11, 2018
5.650
5.710
5.610
5.700
681,277
+0.04(+0.71%)
May 10, 2018
5.610
5.820
5.570
5.660
1,091,383
-0.03(-0.53%)
May 09, 2018
5.700
5.770
5.670
5.690
695,071
-0.02(-0.35%)
May 08, 2018
5.650
5.775
5.620
5.710
604,279
+0.05(+0.88%)
May 07, 2018
5.700
5.755
5.650
5.660
527,115
-0.07(-1.22%)
May 04, 2018
5.780
5.800
5.710
5.730
598,590
-0.05(-0.87%)
May 03, 2018
5.810
5.870
5.760
5.780
686,421
+0.06(+1.05%)
May 02, 2018
5.700
5.880
5.645
5.720
1,680,005
+0.07(+1.24%)
May 01, 2018
5.620
5.690
5.540
5.650
939,051
-0.04(-0.70%)
Apr 30, 2018
5.700
5.790
5.630
5.690
826,725
-0.05(-0.87%)
Apr 27, 2018
5.740
5.750
5.670
5.740
451,919
+0.00(+0.00%)
Apr 26, 2018
5.690
5.750
5.660
5.740
882,849
+0.08(+1.41%)
Apr 25, 2018
5.640
5.740
5.560
5.660
787,666
-0.07(-1.22%)
Apr 24, 2018
5.780
5.780
5.671
5.730
769,077
+0.04(+0.70%)
Apr 23, 2018
5.850
5.850
5.680
5.690
1,063,086
-0.24(-4.05%)
Apr 20, 2018
5.920
5.980
5.850
5.930
841,944
-0.01(-0.17%)
Apr 19, 2018
5.890
5.950
5.820
5.940
758,456
+0.06(+1.02%)
Apr 18, 2018
5.850
6.080
5.840
5.880
1,469,992
+0.10(+1.73%)
Apr 17, 2018
5.630
5.790
5.600
5.780
774,408
+0.15(+2.66%)
Apr 16, 2018
5.610
5.750
5.590
5.630
918,934
+0.02(+0.36%)
Apr 13, 2018
5.590
5.660
5.520
5.610
1,075,572
+0.10(+1.81%)
Apr 12, 2018
5.480
5.550
5.420
5.510
843,093
-0.01(-0.18%)
Apr 11, 2018
5.500
5.590
5.400
5.520
1,883,550
+0.05(+0.91%)
Apr 10, 2018
5.440
5.520
5.351
5.470
934,557
+0.04(+0.74%)
Apr 09, 2018
5.200
5.430
5.140
5.430
1,447,387
+0.24(+4.62%)
Apr 06, 2018
5.280
5.320
5.170
5.190
833,493
-0.07(-1.33%)
Apr 05, 2018
5.230
5.275
5.190
5.260
576,558
+0.00(+0.00%)
Apr 04, 2018
5.230
5.280
5.190
5.260
681,729
+0.09(+1.74%)
Apr 03, 2018
5.200
5.260
5.130
5.170
946,278
-0.05(-0.96%)
Apr 02, 2018
5.270
5.335
5.210
5.220
982,580
+0.01(+0.19%)
Mar 29, 2018
5.210
5.210
5.210
0
+0.06(+1.17%)
Mar 28, 2018
5.280
5.280
5.140
5.150
880,784
-0.15(-2.83%)
Mar 27, 2018
5.180
5.300
5.130
5.300
1,252,166
+0.08(+1.53%)
Mar 26, 2018
5.200
5.285
5.150
5.220
1,225,367
+0.07(+1.36%)
Mar 23, 2018
5.070
5.250
5.040
5.150
1,558,038
+0.17(+3.41%)
Mar 22, 2018
5.020
5.060
4.935
4.980
1,453,183
-0.05(-0.99%)
Mar 21, 2018
4.800
5.040
4.780
5.030
1,417,447
+0.31(+6.57%)
Mar 20, 2018
4.700
4.770
4.686
4.720
405,241
+0.01(+0.21%)
Mar 19, 2018
4.720
4.750
4.670
4.710
540,448
-0.01(-0.21%)
Mar 16, 2018
4.670
4.810
4.620
4.720
1,639,841
+0.10(+2.16%)
Mar 15, 2018
4.690
4.700
4.600
4.620
469,853
-0.09(-1.91%)
Mar 14, 2018
4.830
4.840
4.690
4.710
506,219
-0.12(-2.48%)
Mar 13, 2018
4.780
4.840
4.750
4.830
570,115
+0.05(+1.05%)
Mar 12, 2018
4.690
4.790
4.640
4.780
575,153
+0.07(+1.49%)
Mar 09, 2018
4.680
4.740
4.670
4.710
375,419
+0.00(+0.00%)
Mar 08, 2018
4.700
4.710
4.620
4.710
439,943
+0.02(+0.43%)
Mar 07, 2018
4.660
4.690
537,697
-0.11(-2.29%)
Mar 06, 2018
4.740
4.810
4.670
4.800
1,079,934
+0.17(+3.67%)
Mar 05, 2018
4.620
4.690
4.620
4.630
551,700
-0.02(-0.43%)
Mar 02, 2018
4.710
4.750
4.630
4.650
461,960
-0.01(-0.21%)
Mar 01, 2018
4.460
4.710
4.400
4.660
1,012,047
+0.15(+3.33%)
Feb 28, 2018
4.500
4.585
4.490
4.510
582,919
+0.01(+0.22%)
Feb 27, 2018
4.600
4.660
4.490
4.500
509,211
-0.18(-3.85%)
Feb 26, 2018
4.690
4.701
4.610
4.680
522,310
+0.06(+1.30%)
Feb 23, 2018
4.600
4.650
4.550
4.620
438,308
+0.02(+0.43%)
Feb 22, 2018
4.576
4.600
676,080
+0.02(+0.44%)
Feb 21, 2018
4.490
4.765
4.470
4.580
2,327,828
+0.11(+2.46%)
Feb 20, 2018
4.500
4.580
4.460
4.470
885,490
-0.13(-2.83%)
Feb 16, 2018
4.600
4.600
4.600
0
-0.15(-3.16%)
Feb 15, 2018
4.840
4.857
4.680
4.750
777,637
-0.08(-1.66%)
Feb 14, 2018
4.510
4.835
4.496
4.830
1,481,663
+0.31(+6.86%)
Feb 13, 2018
4.610
4.630
4.500
4.520
460,298
-0.07(-1.53%)
Feb 12, 2018
4.340
4.645
4.310
4.590
985,953
+0.31(+7.24%)
Feb 09, 2018
4.440
4.470
4.190
4.280
1,694,838
-0.18(-4.04%)
Feb 08, 2018
4.450
4.570
4.440
4.460
1,109,347
+0.01(+0.22%)
Feb 07, 2018
4.500
4.560
4.430
4.450
938,824
-0.05(-1.11%)
Feb 06, 2018
4.580
4.660
4.500
4.500
1,084,163
-0.09(-1.96%)
Feb 05, 2018
4.560
4.620
4.515
4.590
814,302
+0.03(+0.66%)
Feb 02, 2018
4.630
4.670
4.531
4.560
1,114,860
-0.16(-3.39%)
Feb 01, 2018
4.760
4.800
4.700
4.720
1,184,824
-0.08(-1.67%)
Jan 31, 2018
4.710
4.830
4.690
4.800
1,074,414
+0.12(+2.56%)
Jan 30, 2018
4.780
4.790
4.680
4.680
805,602
-0.04(-0.85%)
Jan 29, 2018
4.820
4.830
4.710
4.720
1,261,516
-0.12(-2.48%)
Jan 26, 2018
4.930
4.970
4.826
4.840
579,414
-0.05(-1.02%)
Jan 25, 2018
5.120
5.130
4.880
4.890
1,289,075
-0.21(-4.12%)
Jan 24, 2018
5.000
5.150
4.940
5.100
2,158,686
+0.17(+3.45%)
Jan 23, 2018
4.830
4.939
4.780
4.930
875,017
+0.05(+1.02%)
Jan 22, 2018
4.880
4.905
4.829
4.880
481,966
+0.00(+0.00%)
Jan 19, 2018
4.900
4.930
4.835
4.880
888,053
+0.05(+1.04%)
Jan 18, 2018
5.010
5.010
4.800
4.830
1,347,302
-0.13(-2.62%)
Jan 17, 2018
5.110
5.170
4.920
4.960
2,206,194
-0.15(-2.94%)
Jan 16, 2018
5.260
5.300
5.100
5.110
1,491,394
-0.16(-3.04%)
Jan 12, 2018
5.270
5.270
5.270
0
+0.10(+1.93%)
Jan 11, 2018
5.120
5.200
5.080
5.170
691,678
+0.04(+0.78%)
Jan 10, 2018
5.130
5.030
5.130
896,310
+0.10(+1.99%)
Jan 09, 2018
5.000
5.145
4.910
5.030
810,128
-0.04(-0.79%)
Jan 08, 2018
5.140
5.200
5.020
5.070
615,975
-0.02(-0.39%)
Jan 05, 2018
5.110
5.180
5.040
5.090
521,152
-0.05(-0.97%)
Jan 04, 2018
5.110
5.145
4.995
5.140
985,491
+0.04(+0.78%)
Jan 03, 2018
5.310
5.320
4.965
5.100
1,865,229
-0.23(-4.32%)
Jan 02, 2018
5.310
5.340
5.200
5.330
940,913
+0.11(+2.11%)
Dec 29, 2017
5.220
5.220
5.220
0
-0.01(-0.19%)
Dec 28, 2017
5.270
5.320
5.162
5.230
605,740
+0.01(+0.19%)
Dec 27, 2017
5.290
5.310
5.200
5.220
626,737
-0.06(-1.14%)
Dec 26, 2017
5.320
5.330
5.211
5.280
702,113
+0.04(+0.76%)
Dec 22, 2017
5.100
5.340
5.100
5.240
1,579,065
+0.08(+1.55%)
Dec 21, 2017
5.200
5.230
5.100
5.160
876,038
-0.05(-0.96%)
Dec 20, 2017
5.080
5.270
5.050
5.210
1,248,532
+0.17(+3.37%)
Dec 19, 2017
4.880
5.060
4.850
5.040
2,167,320
+0.13(+2.65%)
Dec 18, 2017
4.850
4.945
4.830
4.910
1,004,385
+0.12(+2.51%)
Dec 15, 2017
4.880
4.900
4.730
4.790
2,359,612
-0.04(-0.83%)
Dec 14, 2017
4.830
4.920
4.710
4.830
1,136,443
-0.04(-0.82%)
Dec 13, 2017
4.570
4.970
4.570
4.870
2,130,122
+0.29(+6.33%)
Dec 12, 2017
4.510
4.595
4.440
4.580
1,680,395
+0.06(+1.33%)
Dec 11, 2017
4.270
4.650
4.260
4.520
2,090,049
+0.26(+6.10%)
Dec 08, 2017
4.200
4.300
4.200
4.260
866,393
+0.07(+1.67%)
Dec 07, 2017
4.250
4.350
4.150
4.190
1,222,827
-0.15(-3.46%)
Dec 06, 2017
4.200
4.370
4.190
4.340
2,389,125
+0.09(+2.12%)
Dec 05, 2017
4.240
4.270
4.150
4.250
803,103
-0.02(-0.47%)
Dec 04, 2017
4.140
4.290
4.140
4.270
612,341
+0.06(+1.43%)
Dec 01, 2017
4.180
4.290
4.160
4.210
997,874
+0.01(+0.24%)
Nov 30, 2017
4.160
4.235
4.140
4.200
994,023
+0.00(+0.00%)
Nov 29, 2017
4.280
4.290
4.140
4.200
1,534,764
-0.12(-2.78%)
Nov 28, 2017
4.280
4.350
4.210
4.320
965,164
+0.04(+0.93%)
Nov 27, 2017
4.350
4.350
4.230
4.280
635,873
+0.01(+0.23%)
Nov 24, 2017
4.410
4.430
4.230
4.270
611,014
-0.15(-3.39%)
Nov 22, 2017
4.320
4.460
4.255
4.420
1,400,257
+0.13(+3.03%)
Nov 21, 2017
4.260
4.340
4.210
4.290
1,110,064
-0.05(-1.15%)
Nov 20, 2017
4.230
4.365
4.211
4.340
748,792
+0.07(+1.64%)
Nov 17, 2017
4.190
4.290
4.150
4.270
1,451,253
+0.14(+3.39%)
Nov 16, 2017
4.110
4.170
4.090
4.130
507,220
+0.03(+0.73%)
Nov 15, 2017
4.090
4.185
4.070
4.100
853,772
+0.05(+1.23%)
Nov 14, 2017
4.120
4.170
4.050
4.050
760,171
-0.11(-2.64%)
Nov 13, 2017
4.080
4.207
4.030
4.160
1,298,212
+0.08(+1.96%)
Nov 10, 2017
4.310
4.320
4.060
4.080
1,975,789
-0.25(-5.77%)
Nov 09, 2017
4.200
4.370
4.190
4.330
1,003,568
+0.04(+0.93%)
Nov 08, 2017
4.330
4.375
4.250
4.290
978,412
+0.01(+0.23%)
Nov 07, 2017
4.290
4.310
4.240
4.280
474,120
-0.05(-1.15%)
Nov 06, 2017
4.190
4.370
4.190
4.330
843,494
+0.14(+3.34%)
Nov 03, 2017
4.330
4.360
4.170
4.190
995,689
-0.10(-2.33%)
Nov 02, 2017
4.300
4.390
4.270
4.290
817,425
+0.01(+0.23%)
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.