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
Greenlight Cap. Re.
(NQ:
GLRE
)
13.29
+0.13 (+0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2022
8.120
8.548
8.120
8.440
111,518
+0.33(+4.07%)
Oct 28, 2022
7.810
8.180
7.810
8.110
96,479
+0.30(+3.84%)
Oct 27, 2022
7.760
7.934
7.750
7.810
49,853
+0.14(+1.83%)
Oct 26, 2022
7.660
7.780
7.650
7.670
38,223
-0.01(-0.13%)
Oct 25, 2022
7.720
7.790
7.620
7.680
50,148
-0.03(-0.39%)
Oct 24, 2022
7.660
7.740
7.590
7.710
36,278
+0.12(+1.58%)
Oct 21, 2022
7.400
7.640
7.350
7.590
62,940
+0.23(+3.12%)
Oct 20, 2022
7.380
7.545
7.300
7.360
60,501
-0.09(-1.21%)
Oct 19, 2022
7.540
7.610
7.361
7.450
41,037
-0.10(-1.32%)
Oct 18, 2022
7.600
7.660
7.490
7.550
65,231
+0.00(+0.00%)
Oct 17, 2022
7.590
7.680
7.460
7.550
63,465
+0.03(+0.40%)
Oct 14, 2022
7.640
7.700
7.500
7.520
39,987
-0.05(-0.66%)
Oct 13, 2022
7.250
7.570
7.250
7.570
49,571
+0.16(+2.16%)
Oct 12, 2022
7.320
7.560
7.280
7.410
164,374
+0.07(+0.95%)
Oct 11, 2022
7.350
7.440
7.290
7.340
57,478
-0.08(-1.08%)
Oct 10, 2022
7.430
7.510
7.390
7.420
41,221
+0.03(+0.41%)
Oct 07, 2022
7.600
7.660
7.350
7.390
48,708
-0.31(-4.03%)
Oct 06, 2022
7.800
7.800
7.620
7.700
70,463
-0.16(-2.04%)
Oct 05, 2022
8.000
8.027
7.810
7.860
42,198
-0.16(-2.00%)
Oct 04, 2022
7.680
8.110
7.680
8.020
166,728
+0.38(+4.97%)
Oct 03, 2022
7.490
7.670
7.490
7.640
77,606
+0.20(+2.69%)
Sep 30, 2022
7.550
7.650
7.430
7.440
47,303
-0.15(-1.98%)
Sep 29, 2022
7.430
7.630
7.400
7.590
90,093
+0.08(+1.07%)
Sep 28, 2022
7.390
7.570
7.330
7.510
49,727
+0.15(+2.04%)
Sep 27, 2022
7.350
7.420
7.230
7.360
60,733
+0.02(+0.27%)
Sep 26, 2022
7.518
7.555
7.300
7.340
78,442
-0.19(-2.52%)
Sep 23, 2022
7.620
7.700
7.420
7.530
135,525
-0.12(-1.57%)
Sep 22, 2022
7.800
7.800
7.580
7.650
94,566
-0.15(-1.92%)
Sep 21, 2022
7.880
7.930
7.800
7.800
55,731
-0.09(-1.14%)
Sep 20, 2022
7.920
7.980
7.800
7.890
40,224
-0.05(-0.63%)
Sep 19, 2022
7.870
7.950
7.859
7.940
42,921
+0.03(+0.38%)
Sep 16, 2022
7.970
8.000
7.800
7.910
163,362
-0.12(-1.49%)
Sep 15, 2022
8.090
8.110
7.950
8.030
57,607
+0.07(+0.88%)
Sep 14, 2022
7.890
7.980
7.840
7.960
61,453
+0.12(+1.60%)
Sep 13, 2022
7.830
7.920
7.800
7.835
70,514
-0.09(-1.20%)
Sep 12, 2022
7.950
8.010
7.920
7.930
44,718
-0.02(-0.25%)
Sep 09, 2022
7.960
7.990
7.885
7.950
60,725
+0.03(+0.38%)
Sep 08, 2022
7.890
7.940
7.800
7.920
63,560
-0.04(-0.50%)
Sep 07, 2022
7.870
7.960
7.870
7.960
45,734
+0.05(+0.63%)
Sep 06, 2022
7.980
8.030
7.780
7.910
56,730
+0.00(+0.00%)
Sep 02, 2022
7.990
8.040
7.840
7.910
61,839
-0.04(-0.50%)
Sep 01, 2022
7.943
7.975
7.820
7.950
62,008
+0.06(+0.76%)
Aug 31, 2022
7.940
7.970
7.820
7.890
59,066
-0.07(-0.88%)
Aug 30, 2022
8.110
8.110
7.830
7.960
136,977
-0.14(-1.73%)
Aug 29, 2022
8.050
8.190
8.000
8.100
69,956
+0.00(+0.00%)
Aug 26, 2022
8.250
8.285
8.100
8.100
48,335
-0.17(-2.06%)
Aug 25, 2022
8.250
8.350
8.220
8.270
62,913
+0.00(+0.00%)
Aug 24, 2022
8.070
8.280
8.020
8.270
73,533
+0.22(+2.73%)
Aug 23, 2022
8.050
8.100
8.010
8.050
89,471
+0.00(+0.00%)
Aug 22, 2022
8.000
8.050
7.950
8.050
180,785
+0.04(+0.50%)
Aug 19, 2022
7.940
8.050
7.930
8.010
198,699
+0.04(+0.50%)
Aug 18, 2022
7.810
7.970
7.810
7.970
58,059
+0.15(+1.92%)
Aug 17, 2022
7.780
7.830
7.700
7.820
132,432
+0.04(+0.51%)
Aug 16, 2022
7.900
7.950
7.770
7.780
96,442
-0.15(-1.89%)
Aug 15, 2022
7.900
8.000
7.800
7.930
91,175
+0.05(+0.63%)
Aug 12, 2022
7.810
7.900
7.770
7.880
169,569
+0.12(+1.55%)
Aug 11, 2022
7.800
7.810
7.740
7.760
23,442
+0.05(+0.65%)
Aug 10, 2022
7.680
7.720
7.545
7.710
99,737
+0.14(+1.85%)
Aug 09, 2022
7.550
7.600
7.460
7.570
100,236
+0.00(+0.00%)
Aug 08, 2022
7.440
7.610
7.380
7.570
160,809
+0.14(+1.88%)
Aug 05, 2022
7.470
7.560
7.410
7.430
93,011
-0.04(-0.54%)
Aug 04, 2022
7.400
7.490
7.350
7.470
62,668
+0.11(+1.49%)
Aug 03, 2022
7.200
7.490
7.200
7.360
172,860
+0.26(+3.66%)
Aug 02, 2022
7.170
7.340
7.050
7.100
83,839
-0.07(-0.98%)
Aug 01, 2022
7.110
7.190
7.110
7.170
108,786
-0.02(-0.28%)
Jul 29, 2022
7.130
7.259
7.130
7.190
80,372
+0.07(+0.98%)
Jul 28, 2022
7.110
7.160
6.985
7.120
73,019
+0.01(+0.21%)
Jul 27, 2022
7.090
7.110
6.980
7.105
66,577
+0.08(+1.07%)
Jul 26, 2022
7.040
7.070
6.960
7.030
83,644
-0.01(-0.14%)
Jul 25, 2022
7.020
7.130
7.020
7.040
103,002
+0.02(+0.28%)
Jul 22, 2022
7.040
7.080
7.000
7.020
42,920
-0.04(-0.57%)
Jul 21, 2022
7.080
7.080
7.005
7.060
56,926
-0.07(-0.98%)
Jul 20, 2022
7.090
7.170
7.030
7.130
61,078
+0.03(+0.42%)
Jul 19, 2022
7.070
7.205
7.050
7.100
107,030
+0.06(+0.85%)
Jul 18, 2022
7.120
7.190
7.020
7.040
66,248
-0.06(-0.85%)
Jul 15, 2022
7.200
7.220
7.040
7.100
113,086
+0.02(+0.28%)
Jul 14, 2022
7.160
7.200
7.020
7.080
190,654
-0.18(-2.48%)
Jul 13, 2022
7.160
7.270
7.125
7.260
63,103
+0.01(+0.14%)
Jul 12, 2022
7.250
7.440
7.230
7.250
208,568
-0.06(-0.82%)
Jul 11, 2022
7.550
7.600
7.295
7.310
61,396
-0.29(-3.82%)
Jul 08, 2022
7.730
7.730
7.550
7.600
44,659
-0.10(-1.30%)
Jul 07, 2022
7.690
7.805
7.670
7.700
32,916
+0.01(+0.13%)
Jul 06, 2022
7.680
7.750
7.615
7.690
96,427
-0.06(-0.77%)
Jul 05, 2022
7.660
7.760
7.500
7.750
86,784
-0.07(-0.90%)
Jul 01, 2022
7.620
7.830
7.600
7.820
55,608
+0.09(+1.16%)
Jun 30, 2022
7.510
7.740
7.340
7.730
111,768
+0.12(+1.58%)
Jun 29, 2022
7.730
7.800
7.580
7.610
103,776
-0.15(-1.93%)
Jun 28, 2022
7.680
7.810
7.330
7.760
657,506
+0.08(+1.04%)
Jun 27, 2022
7.660
7.680
7.450
7.680
130,340
+0.12(+1.59%)
Jun 24, 2022
7.310
7.660
7.230
7.560
245,450
+0.22(+3.00%)
Jun 23, 2022
7.600
7.610
7.260
7.340
85,122
-0.20(-2.65%)
Jun 22, 2022
7.100
7.670
7.100
7.540
94,767
-0.18(-2.33%)
Jun 21, 2022
7.500
7.770
7.400
7.720
156,952
+0.27(+3.62%)
Jun 17, 2022
7.510
7.640
7.440
7.450
171,468
-0.16(-2.10%)
Jun 16, 2022
7.990
7.990
7.560
7.610
170,620
-0.44(-5.47%)
Jun 15, 2022
7.980
8.130
7.900
8.050
117,944
+0.12(+1.51%)
Jun 14, 2022
7.820
7.930
7.796
7.930
115,543
+0.16(+2.06%)
Jun 13, 2022
7.850
8.010
7.730
7.770
381,307
-0.23(-2.88%)
Jun 10, 2022
7.920
8.060
7.880
8.000
303,670
+0.00(+0.00%)
Jun 09, 2022
7.850
8.020
7.780
8.000
173,262
+0.14(+1.78%)
Jun 08, 2022
8.080
8.080
7.835
7.860
90,903
-0.21(-2.60%)
Jun 07, 2022
8.090
8.130
7.995
8.070
186,775
-0.16(-1.94%)
Jun 06, 2022
7.850
8.280
7.780
8.230
411,260
+0.42(+5.38%)
Jun 03, 2022
7.700
7.820
7.680
7.810
94,441
+0.04(+0.51%)
Jun 02, 2022
7.780
7.800
7.680
7.770
109,137
-0.03(-0.38%)
Jun 01, 2022
7.850
7.850
7.720
7.800
154,736
-0.02(-0.26%)
May 31, 2022
7.720
7.875
7.650
7.820
152,460
+0.11(+1.43%)
May 27, 2022
7.560
7.750
7.550
7.710
141,735
+0.13(+1.72%)
May 26, 2022
7.450
7.680
7.435
7.580
147,830
+0.14(+1.88%)
May 25, 2022
7.390
7.500
7.350
7.440
156,578
+0.04(+0.54%)
May 24, 2022
7.260
7.440
7.170
7.400
392,614
+0.15(+2.07%)
May 23, 2022
7.260
7.310
7.220
7.250
86,747
+0.10(+1.40%)
May 20, 2022
7.070
7.240
7.000
7.150
216,191
+0.01(+0.14%)
May 19, 2022
7.210
7.220
7.110
7.140
119,373
-0.09(-1.24%)
May 18, 2022
7.410
7.430
7.220
7.230
92,936
-0.26(-3.47%)
May 17, 2022
7.500
7.580
7.360
7.490
159,200
+0.03(+0.40%)
May 16, 2022
7.270
7.460
7.250
7.460
287,698
+0.13(+1.77%)
May 13, 2022
7.350
7.370
7.250
7.330
293,763
-0.02(-0.27%)
May 12, 2022
7.600
7.600
7.240
7.350
299,093
-0.26(-3.42%)
May 11, 2022
7.400
7.750
7.390
7.610
206,539
+0.18(+2.42%)
May 10, 2022
7.420
7.530
7.320
7.430
483,610
+0.03(+0.41%)
May 09, 2022
7.130
7.570
7.098
7.400
404,649
+0.25(+3.50%)
May 06, 2022
7.170
7.290
7.060
7.150
137,692
-0.07(-0.97%)
May 05, 2022
7.470
7.530
7.090
7.220
134,578
-0.32(-4.24%)
May 04, 2022
7.090
7.580
7.090
7.540
337,282
+0.39(+5.45%)
May 03, 2022
7.240
7.240
6.930
7.150
282,593
+0.01(+0.14%)
May 02, 2022
7.190
7.250
7.025
7.140
324,047
+0.26(+3.78%)
Apr 29, 2022
7.030
7.055
6.860
6.880
141,679
-0.15(-2.13%)
Apr 28, 2022
6.900
7.110
6.860
7.030
224,790
+0.23(+3.38%)
Apr 27, 2022
6.790
6.895
6.720
6.800
149,656
+0.05(+0.74%)
Apr 26, 2022
6.820
7.050
6.750
6.750
139,376
-0.12(-1.75%)
Apr 25, 2022
6.950
7.070
6.750
6.870
263,474
-0.05(-0.72%)
Apr 22, 2022
7.030
7.090
6.890
6.920
210,472
-0.13(-1.84%)
Apr 21, 2022
6.980
7.200
6.940
7.050
257,885
+0.07(+1.00%)
Apr 20, 2022
6.750
6.990
6.750
6.980
183,882
+0.29(+4.33%)
Apr 19, 2022
6.620
6.860
6.513
6.690
114,171
+0.13(+1.98%)
Apr 18, 2022
6.710
6.710
6.520
6.560
160,105
-0.13(-1.94%)
Apr 14, 2022
6.760
6.800
6.650
6.690
142,828
-0.05(-0.74%)
Apr 13, 2022
6.740
6.880
6.650
6.740
115,794
-0.02(-0.30%)
Apr 12, 2022
6.750
6.930
6.720
6.760
241,220
-0.06(-0.88%)
Apr 11, 2022
6.810
6.934
6.800
6.820
105,415
+0.01(+0.15%)
Apr 08, 2022
6.840
6.850
6.770
6.810
78,319
-0.04(-0.58%)
Apr 07, 2022
6.800
6.878
6.755
6.850
114,500
+0.03(+0.44%)
Apr 06, 2022
6.900
6.960
6.810
6.820
90,982
-0.13(-1.87%)
Apr 05, 2022
7.020
7.020
6.900
6.950
107,027
-0.01(-0.14%)
Apr 04, 2022
7.090
7.150
6.960
6.960
130,119
-0.13(-1.83%)
Apr 01, 2022
7.100
7.150
7.020
7.090
109,588
+0.02(+0.28%)
Mar 31, 2022
7.070
7.130
7.040
7.070
85,051
+0.02(+0.28%)
Mar 30, 2022
7.200
7.220
7.020
7.050
90,899
-0.15(-2.08%)
Mar 29, 2022
7.170
7.240
7.100
7.200
89,402
+0.06(+0.84%)
Mar 28, 2022
7.260
7.260
7.100
7.140
110,389
-0.12(-1.65%)
Mar 25, 2022
7.150
7.280
7.140
7.260
134,013
+0.11(+1.54%)
Mar 24, 2022
7.170
7.190
7.120
7.150
85,434
+0.02(+0.28%)
Mar 23, 2022
7.120
7.220
7.020
7.130
109,783
-0.04(-0.56%)
Mar 22, 2022
7.120
7.190
7.040
7.170
86,694
+0.07(+0.99%)
Mar 21, 2022
7.160
7.280
7.080
7.100
88,846
-0.09(-1.25%)
Mar 18, 2022
7.090
7.210
6.940
7.190
243,944
+0.09(+1.27%)
Mar 17, 2022
7.040
7.130
6.940
7.100
79,625
+0.00(+0.00%)
Mar 16, 2022
7.050
7.250
6.830
7.100
151,412
+0.10(+1.43%)
Mar 15, 2022
6.860
7.075
6.820
7.000
166,597
+0.18(+2.64%)
Mar 14, 2022
6.800
6.960
6.690
6.820
126,070
+0.03(+0.44%)
Mar 11, 2022
7.040
7.050
6.770
6.790
106,184
-0.19(-2.72%)
Mar 10, 2022
7.180
7.200
6.930
6.980
213,216
-0.23(-3.19%)
Mar 09, 2022
7.400
7.460
7.190
7.210
141,563
-0.14(-1.90%)
Mar 08, 2022
7.440
7.570
7.320
7.350
129,643
-0.10(-1.34%)
Mar 07, 2022
7.400
7.550
7.200
7.450
188,585
+0.06(+0.81%)
Mar 04, 2022
7.480
7.540
7.340
7.390
138,965
-0.16(-2.12%)
Mar 03, 2022
7.530
7.640
7.460
7.550
109,335
+0.04(+0.53%)
Mar 02, 2022
7.180
7.510
7.180
7.510
125,353
+0.37(+5.18%)
Mar 01, 2022
7.230
7.390
7.050
7.140
182,035
-0.05(-0.70%)
Feb 28, 2022
7.240
7.280
7.160
7.190
107,810
-0.10(-1.37%)
Feb 25, 2022
7.150
7.290
7.200
7.290
100,665
+0.19(+2.68%)
Feb 24, 2022
7.100
7.160
6.960
7.100
136,238
-0.07(-0.98%)
Feb 23, 2022
7.160
7.210
7.031
7.170
148,076
+0.09(+1.27%)
Feb 22, 2022
7.170
7.250
7.080
7.080
148,125
-0.13(-1.80%)
Feb 18, 2022
7.210
0
+0.01(+0.14%)
Feb 17, 2022
7.300
7.340
7.140
7.200
60,083
-0.11(-1.50%)
Feb 16, 2022
7.220
7.320
7.200
7.310
60,047
+0.07(+0.97%)
Feb 15, 2022
7.220
7.280
7.190
7.240
58,565
+0.06(+0.84%)
Feb 14, 2022
7.120
7.200
7.010
7.180
99,233
+0.07(+0.98%)
Feb 11, 2022
7.110
7.200
7.070
7.110
140,640
+0.00(+0.00%)
Feb 10, 2022
7.240
7.310
7.080
7.110
154,584
-0.16(-2.20%)
Feb 09, 2022
7.270
7.370
7.240
7.270
99,918
+0.01(+0.14%)
Feb 08, 2022
7.150
7.280
7.120
7.260
71,801
+0.10(+1.40%)
Feb 07, 2022
7.200
7.240
7.140
7.160
67,958
-0.08(-1.10%)
Feb 04, 2022
7.300
7.340
7.100
7.240
93,099
-0.04(-0.55%)
Feb 03, 2022
7.380
7.250
7.280
604,459
-0.04(-0.55%)
Feb 02, 2022
7.290
7.340
7.230
7.320
89,795
-0.02(-0.27%)
Feb 01, 2022
7.170
7.340
7.170
7.340
94,145
+0.10(+1.38%)
Jan 31, 2022
7.100
7.260
7.240
111,729
+0.16(+2.26%)
Jan 28, 2022
7.050
7.130
6.990
7.080
54,788
-0.01(-0.14%)
Jan 27, 2022
7.200
7.340
6.965
7.090
92,280
-0.12(-1.66%)
Jan 26, 2022
7.400
7.430
7.170
7.210
129,932
-0.13(-1.77%)
Jan 25, 2022
7.150
7.380
7.060
7.340
132,909
+0.16(+2.23%)
Jan 24, 2022
7.100
7.240
6.940
7.180
248,079
+0.03(+0.42%)
Jan 21, 2022
7.080
7.220
7.020
7.150
100,741
+0.07(+0.99%)
Jan 20, 2022
7.120
7.256
7.080
7.080
45,126
-0.04(-0.56%)
Jan 19, 2022
7.350
7.420
7.110
7.120
126,231
-0.16(-2.20%)
Jan 18, 2022
7.350
7.350
7.210
7.280
84,759
-0.15(-2.02%)
Jan 14, 2022
7.430
0
-0.17(-2.24%)
Jan 13, 2022
7.500
7.720
7.500
7.600
50,179
+0.10(+1.33%)
Jan 12, 2022
7.660
7.660
7.460
7.500
91,070
-0.17(-2.22%)
Jan 11, 2022
7.860
7.860
7.510
7.670
54,841
-0.05(-0.65%)
Jan 10, 2022
7.720
7.767
7.640
7.720
45,422
-0.02(-0.26%)
Jan 07, 2022
7.810
7.820
7.720
7.740
28,019
-0.08(-1.02%)
Jan 06, 2022
7.870
8.000
7.790
7.820
58,971
-0.04(-0.51%)
Jan 05, 2022
8.020
8.060
7.780
7.860
72,061
-0.09(-1.13%)
Jan 04, 2022
7.750
8.020
7.690
7.950
148,133
+0.28(+3.65%)
Jan 03, 2022
7.910
8.000
7.625
7.670
91,001
-0.17(-2.17%)
Dec 31, 2021
7.840
7.930
7.700
7.840
78,034
+0.01(+0.13%)
Dec 30, 2021
7.560
7.980
7.560
7.830
187,010
+0.24(+3.16%)
Dec 29, 2021
7.490
7.740
7.490
7.590
112,947
+0.12(+1.61%)
Dec 28, 2021
7.320
7.500
7.320
7.470
64,980
+0.11(+1.49%)
Dec 27, 2021
7.400
7.400
7.130
7.360
66,718
-0.04(-0.54%)
Dec 23, 2021
7.350
7.490
7.350
7.400
48,594
+0.05(+0.68%)
Dec 22, 2021
7.240
7.350
7.180
7.350
31,436
+0.10(+1.38%)
Dec 21, 2021
7.300
7.395
7.210
7.250
73,731
+0.07(+0.97%)
Dec 20, 2021
7.330
7.330
7.100
7.180
106,740
-0.18(-2.45%)
Dec 17, 2021
7.320
7.460
7.270
7.360
177,825
+0.06(+0.82%)
Dec 16, 2021
7.300
7.530
7.270
7.300
118,915
+0.08(+1.11%)
Dec 15, 2021
7.190
7.280
7.040
7.220
68,005
+0.06(+0.84%)
Dec 14, 2021
7.150
7.300
7.100
7.160
59,253
+0.04(+0.56%)
Dec 13, 2021
7.190
7.280
7.050
7.120
318,571
-0.12(-1.66%)
Dec 10, 2021
7.410
7.410
7.195
7.240
475,892
-0.16(-2.16%)
Dec 09, 2021
7.150
7.420
7.110
7.400
96,647
+0.19(+2.64%)
Dec 08, 2021
7.100
7.250
7.070
7.210
88,534
+0.08(+1.12%)
Dec 07, 2021
7.230
7.305
7.035
7.130
82,734
+0.02(+0.28%)
Dec 06, 2021
6.890
7.200
6.890
7.110
94,562
+0.26(+3.80%)
Dec 03, 2021
6.930
6.980
6.810
6.850
88,279
-0.09(-1.30%)
Dec 02, 2021
6.780
7.030
6.750
6.940
70,026
+0.15(+2.21%)
Dec 01, 2021
6.850
6.900
6.740
6.790
181,103
+0.03(+0.44%)
Nov 30, 2021
6.820
6.845
6.630
6.760
109,172
-0.07(-1.02%)
Nov 29, 2021
7.000
7.460
6.810
6.830
108,932
-0.12(-1.73%)
Nov 26, 2021
7.000
7.000
6.810
6.950
124,777
-0.22(-3.07%)
Nov 24, 2021
7.390
7.390
7.150
7.170
54,794
-0.21(-2.85%)
Nov 23, 2021
7.280
7.390
7.260
7.380
63,837
+0.10(+1.37%)
Nov 22, 2021
7.080
7.380
7.050
7.280
103,804
+0.20(+2.82%)
Nov 19, 2021
7.100
7.170
7.000
7.080
99,563
-0.05(-0.70%)
Nov 18, 2021
7.270
7.180
7.070
7.130
86,161
-0.11(-1.52%)
Nov 17, 2021
7.390
7.390
7.170
7.240
123,751
-0.15(-2.03%)
Nov 16, 2021
7.510
7.530
7.370
7.390
90,640
-0.05(-0.67%)
Nov 15, 2021
7.400
7.460
7.290
7.440
100,880
+0.08(+1.09%)
Nov 12, 2021
7.510
7.520
7.280
7.360
275,029
-0.17(-2.26%)
Nov 11, 2021
7.440
7.550
7.440
7.530
50,335
+0.04(+0.53%)
Nov 10, 2021
7.480
7.490
82,746
+0.05(+0.67%)
Nov 09, 2021
7.560
7.560
7.410
7.440
42,208
-0.14(-1.85%)
Nov 08, 2021
7.520
7.650
7.510
7.580
91,377
+0.11(+1.47%)
Nov 05, 2021
7.330
7.510
7.330
7.470
138,640
+0.20(+2.75%)
Nov 04, 2021
7.310
7.410
6.600
7.270
222,111
-0.11(-1.49%)
Nov 03, 2021
7.505
7.505
7.310
7.380
116,157
+0.00(+0.00%)
Nov 02, 2021
7.500
7.510
7.320
7.380
71,687
-0.14(-1.86%)
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.