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
Lg Display Company Ltd ADR
(NY:
LPL
)
3.510
-0.120 (-3.31%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2022
5.590
5.670
5.470
5.660
290,940
+0.20(+3.66%)
Nov 29, 2022
5.500
5.500
5.430
5.460
170,772
-0.03(-0.55%)
Nov 28, 2022
5.510
5.555
5.471
5.490
250,735
-0.02(-0.36%)
Nov 25, 2022
5.490
5.520
5.450
5.510
79,468
-0.05(-0.90%)
Nov 23, 2022
5.490
5.570
5.490
5.560
145,173
+0.09(+1.65%)
Nov 22, 2022
5.410
5.470
5.380
5.470
296,969
+0.05(+0.92%)
Nov 21, 2022
5.440
5.445
5.400
5.420
180,398
-0.14(-2.52%)
Nov 18, 2022
5.580
5.590
5.530
5.560
396,638
+0.17(+3.15%)
Nov 17, 2022
5.330
5.390
5.280
5.390
347,928
-0.07(-1.28%)
Nov 16, 2022
5.550
5.564
5.440
5.460
409,018
-0.21(-3.70%)
Nov 15, 2022
5.720
5.740
5.620
5.670
330,072
+0.13(+2.35%)
Nov 14, 2022
5.490
5.560
5.440
5.540
592,627
-0.31(-5.30%)
Nov 11, 2022
5.760
5.860
5.741
5.850
453,097
+0.42(+7.73%)
Nov 10, 2022
5.350
5.440
5.350
5.430
442,640
+0.30(+5.85%)
Nov 09, 2022
5.190
5.190
5.090
5.130
401,066
-0.17(-3.21%)
Nov 08, 2022
5.200
5.320
5.190
5.300
821,009
+0.47(+9.73%)
Nov 07, 2022
4.900
4.910
4.800
4.830
281,665
-0.01(-0.21%)
Nov 04, 2022
4.760
4.840
4.720
4.840
585,236
+0.35(+7.80%)
Nov 03, 2022
4.530
4.530
4.450
4.490
326,561
-0.07(-1.54%)
Nov 02, 2022
4.650
4.725
4.550
4.560
284,155
-0.06(-1.30%)
Nov 01, 2022
4.640
4.650
4.560
4.620
478,731
+0.18(+4.05%)
Oct 31, 2022
4.440
4.440
4.380
4.440
358,925
+0.00(+0.00%)
Oct 28, 2022
4.370
4.445
4.355
4.440
449,463
-0.03(-0.67%)
Oct 27, 2022
4.620
4.620
4.460
4.470
650,239
-0.21(-4.49%)
Oct 26, 2022
4.600
4.790
4.600
4.680
527,530
-0.10(-2.09%)
Oct 25, 2022
4.700
4.800
4.670
4.780
1,000,897
-0.15(-3.04%)
Oct 24, 2022
4.900
4.930
4.850
4.930
455,672
-0.20(-3.90%)
Oct 21, 2022
5.000
5.145
4.980
5.130
494,368
+0.12(+2.40%)
Oct 20, 2022
5.090
5.180
5.010
5.010
1,073,178
+0.11(+2.24%)
Oct 19, 2022
4.960
4.960
4.805
4.900
527,984
-0.18(-3.54%)
Oct 18, 2022
5.200
5.210
5.041
5.080
612,978
+0.05(+0.99%)
Oct 17, 2022
5.280
5.280
5.030
5.030
919,863
+0.44(+9.59%)
Oct 14, 2022
4.730
4.740
4.570
4.590
552,064
-0.16(-3.37%)
Oct 13, 2022
4.620
4.810
4.545
4.750
860,883
+0.01(+0.21%)
Oct 12, 2022
4.730
4.760
4.700
4.740
963,740
-0.09(-1.86%)
Oct 11, 2022
4.740
4.895
4.710
4.830
942,627
+0.20(+4.32%)
Oct 10, 2022
4.710
4.710
4.630
4.630
428,078
-0.09(-1.91%)
Oct 07, 2022
4.830
4.830
4.705
4.720
558,394
-0.14(-2.88%)
Oct 06, 2022
4.940
4.970
4.850
4.860
683,821
+0.00(+0.00%)
Oct 05, 2022
4.790
4.870
4.760
4.860
965,853
+0.23(+4.97%)
Oct 04, 2022
4.400
4.670
4.400
4.630
1,809,048
+0.45(+10.77%)
Oct 03, 2022
4.130
4.230
4.110
4.180
334,143
+0.10(+2.45%)
Sep 30, 2022
4.170
4.199
4.080
4.080
409,121
-0.06(-1.45%)
Sep 29, 2022
4.220
4.220
4.125
4.140
360,501
-0.18(-4.17%)
Sep 28, 2022
4.200
4.340
4.200
4.320
572,701
+0.05(+1.17%)
Sep 27, 2022
4.330
4.340
4.240
4.270
629,566
-0.06(-1.39%)
Sep 26, 2022
4.290
4.435
4.290
4.330
649,622
-0.26(-5.66%)
Sep 23, 2022
4.620
4.620
4.530
4.590
575,130
-0.29(-5.94%)
Sep 22, 2022
4.920
4.940
4.870
4.880
270,532
-0.09(-1.81%)
Sep 21, 2022
5.010
5.050
4.950
4.970
439,539
-0.14(-2.74%)
Sep 20, 2022
5.120
5.130
5.075
5.110
406,938
-0.07(-1.35%)
Sep 19, 2022
5.150
5.180
5.100
5.180
432,660
-0.06(-1.15%)
Sep 16, 2022
5.120
5.250
5.120
5.240
449,307
-0.01(-0.19%)
Sep 15, 2022
5.360
5.380
5.250
5.250
397,886
-0.20(-3.67%)
Sep 14, 2022
5.370
5.450
5.370
5.450
332,223
+0.00(+0.00%)
Sep 13, 2022
5.620
5.620
5.435
5.450
545,444
-0.20(-3.54%)
Sep 12, 2022
5.620
5.650
5.600
5.650
211,463
+0.08(+1.44%)
Sep 09, 2022
5.500
5.570
5.490
5.570
197,730
+0.11(+2.01%)
Sep 08, 2022
5.510
5.510
5.400
5.460
417,590
-0.25(-4.38%)
Sep 07, 2022
5.560
5.720
5.560
5.710
321,757
-0.04(-0.70%)
Sep 06, 2022
5.830
5.820
5.730
5.750
404,149
+0.10(+1.77%)
Sep 02, 2022
5.750
5.780
5.640
5.650
309,650
-0.11(-1.91%)
Sep 01, 2022
5.740
5.770
5.690
5.760
366,237
+0.04(+0.70%)
Aug 31, 2022
5.760
5.760
5.705
5.720
369,549
+0.13(+2.33%)
Aug 30, 2022
5.720
5.748
5.585
5.590
353,487
+0.09(+1.64%)
Aug 29, 2022
5.420
5.520
5.420
5.500
245,985
-0.07(-1.26%)
Aug 26, 2022
5.760
5.790
5.570
5.570
221,950
-0.24(-4.13%)
Aug 25, 2022
5.790
5.835
5.775
5.810
261,874
+0.07(+1.22%)
Aug 24, 2022
5.740
5.780
5.720
5.740
352,570
+0.04(+0.70%)
Aug 23, 2022
5.660
5.740
5.660
5.700
330,941
-0.11(-1.89%)
Aug 22, 2022
5.820
5.860
5.800
5.810
259,109
-0.42(-6.74%)
Aug 19, 2022
6.290
6.290
6.205
6.230
223,076
+0.10(+1.63%)
Aug 18, 2022
6.160
6.160
6.075
6.130
195,543
-0.05(-0.81%)
Aug 17, 2022
6.200
6.200
6.140
6.180
160,672
-0.09(-1.44%)
Aug 16, 2022
6.290
6.315
6.260
6.270
155,177
+0.04(+0.64%)
Aug 15, 2022
6.310
6.320
6.230
6.230
203,497
-0.11(-1.74%)
Aug 12, 2022
6.370
6.370
6.320
6.340
331,537
-0.04(-0.63%)
Aug 11, 2022
6.430
6.460
6.370
6.380
280,509
+0.18(+2.90%)
Aug 10, 2022
6.110
6.200
6.110
6.200
163,089
+0.16(+2.65%)
Aug 09, 2022
6.090
6.090
6.040
6.040
251,306
+0.08(+1.34%)
Aug 08, 2022
5.930
6.000
5.930
5.960
167,508
-0.05(-0.83%)
Aug 05, 2022
6.040
6.050
5.970
6.010
274,583
-0.16(-2.59%)
Aug 04, 2022
6.060
6.170
6.060
6.170
256,057
+0.21(+3.52%)
Aug 03, 2022
5.890
5.960
5.860
5.960
174,498
+0.18(+3.11%)
Aug 02, 2022
5.830
5.850
5.765
5.780
408,076
-0.08(-1.37%)
Aug 01, 2022
5.830
5.920
5.830
5.860
339,874
-0.07(-1.18%)
Jul 29, 2022
5.930
5.930
5.855
5.930
305,846
-0.08(-1.33%)
Jul 28, 2022
5.930
6.020
5.920
6.010
232,300
+0.18(+3.09%)
Jul 27, 2022
5.690
5.855
5.550
5.830
269,784
+0.10(+1.75%)
Jul 26, 2022
5.740
5.770
5.700
5.730
291,150
-0.12(-2.05%)
Jul 25, 2022
5.880
5.880
5.790
5.850
276,534
-0.02(-0.34%)
Jul 22, 2022
5.890
5.925
5.840
5.870
194,191
-0.13(-2.17%)
Jul 21, 2022
5.990
6.010
5.925
6.000
153,477
+0.03(+0.50%)
Jul 20, 2022
5.900
5.970
5.870
5.970
347,926
+0.04(+0.67%)
Jul 19, 2022
5.900
5.975
5.890
5.930
497,286
+0.08(+1.37%)
Jul 18, 2022
5.930
5.940
5.810
5.850
310,955
+0.02(+0.34%)
Jul 15, 2022
5.780
5.845
5.750
5.830
208,953
+0.14(+2.46%)
Jul 14, 2022
5.640
5.690
5.540
5.690
402,375
-0.05(-0.87%)
Jul 13, 2022
5.680
5.800
5.680
5.740
551,163
+0.05(+0.88%)
Jul 12, 2022
5.660
5.750
5.640
5.690
756,724
-0.11(-1.90%)
Jul 11, 2022
5.820
5.835
5.755
5.800
466,548
-0.16(-2.68%)
Jul 08, 2022
5.920
5.980
5.880
5.960
257,267
-0.10(-1.65%)
Jul 07, 2022
5.960
6.060
5.960
6.060
299,993
+0.10(+1.68%)
Jul 06, 2022
5.880
5.960
5.845
5.960
615,678
+0.23(+4.01%)
Jul 05, 2022
5.600
5.730
5.530
5.730
578,768
+0.17(+3.06%)
Jul 01, 2022
5.450
5.560
5.425
5.560
348,220
-0.02(-0.36%)
Jun 30, 2022
5.580
5.650
5.520
5.580
531,836
-0.10(-1.76%)
Jun 29, 2022
5.730
5.730
5.655
5.680
338,698
-0.05(-0.87%)
Jun 28, 2022
5.990
6.030
5.720
5.730
646,614
-0.30(-4.98%)
Jun 27, 2022
5.990
6.030
5.965
6.030
321,170
+0.08(+1.34%)
Jun 24, 2022
5.860
5.960
5.860
5.950
243,217
+0.15(+2.59%)
Jun 23, 2022
5.830
5.860
5.725
5.800
364,213
-0.05(-0.85%)
Jun 22, 2022
5.870
5.950
5.830
5.850
472,126
-0.15(-2.50%)
Jun 21, 2022
6.030
6.035
5.960
6.000
350,148
-0.11(-1.80%)
Jun 17, 2022
6.220
6.220
6.060
6.110
739,555
-0.06(-0.97%)
Jun 16, 2022
6.270
6.270
6.100
6.170
770,745
-0.32(-4.93%)
Jun 15, 2022
6.340
6.530
6.310
6.490
990,209
+0.19(+3.02%)
Jun 14, 2022
6.250
6.310
6.240
6.300
596,676
+0.05(+0.80%)
Jun 13, 2022
6.290
6.310
6.170
6.250
617,047
-0.23(-3.55%)
Jun 10, 2022
6.580
6.580
6.460
6.480
346,180
-0.15(-2.26%)
Jun 09, 2022
6.770
6.795
6.630
6.630
285,959
-0.15(-2.21%)
Jun 08, 2022
6.850
6.850
6.745
6.780
308,126
-0.08(-1.17%)
Jun 07, 2022
6.730
6.860
6.730
6.860
240,401
+0.03(+0.44%)
Jun 06, 2022
6.920
6.920
6.810
6.830
205,992
+0.01(+0.15%)
Jun 03, 2022
6.900
6.906
6.820
6.820
295,572
-0.25(-3.54%)
Jun 02, 2022
6.950
7.070
6.940
7.070
190,516
+0.13(+1.87%)
Jun 01, 2022
7.050
7.090
6.885
6.940
310,032
-0.05(-0.72%)
May 31, 2022
6.950
7.005
6.890
6.990
270,324
+0.02(+0.29%)
May 27, 2022
6.860
6.975
6.860
6.970
192,804
+0.13(+1.90%)
May 26, 2022
6.740
6.870
6.740
6.840
273,502
+0.11(+1.63%)
May 25, 2022
6.650
6.747
6.650
6.730
509,477
+0.02(+0.30%)
May 24, 2022
6.720
6.730
6.600
6.710
530,001
-0.13(-1.90%)
May 23, 2022
6.810
6.875
6.765
6.840
513,526
+0.24(+3.64%)
May 20, 2022
6.740
6.747
6.510
6.600
398,692
+0.03(+0.46%)
May 19, 2022
6.510
6.620
6.508
6.570
496,486
+0.01(+0.15%)
May 18, 2022
6.740
6.750
6.530
6.560
431,856
-0.22(-3.24%)
May 17, 2022
6.720
6.790
6.705
6.780
297,132
+0.14(+2.11%)
May 16, 2022
6.620
6.690
6.590
6.640
358,726
-0.14(-2.06%)
May 13, 2022
6.640
6.810
6.640
6.780
495,891
+0.30(+4.63%)
May 12, 2022
6.400
6.555
6.400
6.480
523,357
+0.08(+1.25%)
May 11, 2022
6.550
6.590
6.380
6.400
382,390
-0.24(-3.61%)
May 10, 2022
6.610
6.700
6.555
6.640
640,243
+0.20(+3.11%)
May 09, 2022
6.520
6.560
6.430
6.440
498,250
-0.21(-3.16%)
May 06, 2022
6.610
6.705
6.570
6.650
608,043
-0.04(-0.60%)
May 05, 2022
6.850
6.850
6.640
6.690
531,929
-0.28(-4.02%)
May 04, 2022
6.780
6.990
6.710
6.970
505,077
+0.20(+2.95%)
May 03, 2022
6.710
6.798
6.690
6.770
584,817
+0.29(+4.48%)
May 02, 2022
6.480
6.520
6.350
6.480
940,172
+0.05(+0.78%)
Apr 29, 2022
6.550
6.600
6.410
6.430
824,118
+0.02(+0.31%)
Apr 28, 2022
6.610
6.610
6.290
6.410
692,849
-0.34(-5.04%)
Apr 27, 2022
6.810
6.970
6.730
6.750
785,917
-0.18(-2.60%)
Apr 26, 2022
7.150
7.150
6.910
6.930
514,922
-0.30(-4.15%)
Apr 25, 2022
7.210
7.240
7.090
7.230
496,589
-0.02(-0.28%)
Apr 22, 2022
7.390
7.420
7.250
7.250
474,246
-0.01(-0.14%)
Apr 21, 2022
7.500
7.520
7.255
7.260
485,853
-0.37(-4.85%)
Apr 20, 2022
7.610
7.645
7.580
7.630
403,274
+0.07(+0.93%)
Apr 19, 2022
7.550
7.580
7.515
7.560
472,238
+0.15(+2.02%)
Apr 18, 2022
7.450
7.500
7.400
7.410
384,848
-0.31(-4.02%)
Apr 14, 2022
7.790
7.835
7.700
7.720
327,026
-0.01(-0.13%)
Apr 13, 2022
7.630
7.760
7.615
7.730
552,931
+0.29(+3.90%)
Apr 12, 2022
7.470
7.545
7.420
7.440
572,853
+0.11(+1.50%)
Apr 11, 2022
7.450
7.480
7.330
7.330
514,670
-0.18(-2.40%)
Apr 08, 2022
7.540
7.590
7.460
7.510
503,961
+0.07(+0.94%)
Apr 07, 2022
7.340
7.500
7.340
7.440
457,383
-0.06(-0.80%)
Apr 06, 2022
7.590
7.610
7.445
7.500
509,914
-0.23(-2.98%)
Apr 05, 2022
7.890
7.940
7.720
7.730
778,025
-0.49(-5.96%)
Apr 04, 2022
8.150
8.220
8.150
8.220
235,758
+0.07(+0.86%)
Apr 01, 2022
8.190
8.250
8.075
8.150
296,011
-0.11(-1.33%)
Mar 31, 2022
8.450
8.450
8.250
8.260
596,059
+0.07(+0.85%)
Mar 30, 2022
8.280
8.350
8.180
8.190
354,581
-0.34(-3.99%)
Mar 29, 2022
8.440
8.530
8.360
8.530
379,382
+0.18(+2.16%)
Mar 28, 2022
8.290
8.350
8.260
8.350
274,701
+0.06(+0.72%)
Mar 25, 2022
8.360
8.360
8.265
8.290
412,238
+0.08(+0.97%)
Mar 24, 2022
8.170
8.230
8.145
8.210
305,546
+0.06(+0.74%)
Mar 23, 2022
8.230
8.260
8.140
8.150
321,718
-0.08(-0.97%)
Mar 22, 2022
8.140
8.230
8.140
8.230
331,000
+0.19(+2.36%)
Mar 21, 2022
8.150
8.200
8.010
8.040
451,788
-0.15(-1.83%)
Mar 18, 2022
8.150
8.190
8.100
8.190
648,135
+0.14(+1.74%)
Mar 17, 2022
7.900
8.060
7.890
8.050
271,765
+0.06(+0.75%)
Mar 16, 2022
7.790
7.990
7.790
7.990
485,665
+0.25(+3.23%)
Mar 15, 2022
7.760
7.800
7.670
7.740
634,856
+0.30(+4.03%)
Mar 14, 2022
7.500
7.580
7.420
7.440
303,064
-0.06(-0.80%)
Mar 11, 2022
7.620
7.655
7.500
7.500
230,713
-0.08(-1.06%)
Mar 10, 2022
7.670
7.670
7.540
7.580
384,798
-0.09(-1.17%)
Mar 09, 2022
7.590
7.700
7.555
7.670
356,873
+0.23(+3.09%)
Mar 08, 2022
7.440
7.575
7.340
7.440
593,047
+0.06(+0.81%)
Mar 07, 2022
7.390
7.445
7.300
7.380
706,280
-0.11(-1.47%)
Mar 04, 2022
7.550
7.570
7.455
7.490
375,446
-0.28(-3.60%)
Mar 03, 2022
7.780
7.855
7.745
7.770
382,533
-0.05(-0.64%)
Mar 02, 2022
7.730
7.840
7.710
7.820
352,058
+0.12(+1.56%)
Mar 01, 2022
7.820
7.900
7.660
7.700
494,804
-0.14(-1.79%)
Feb 28, 2022
7.670
7.860
7.650
7.840
398,590
-0.13(-1.63%)
Feb 25, 2022
7.800
7.980
7.860
7.970
370,544
+0.26(+3.37%)
Feb 24, 2022
7.590
7.745
7.470
7.710
994,179
-0.13(-1.66%)
Feb 23, 2022
7.950
8.010
7.830
7.840
521,969
+0.05(+0.64%)
Feb 22, 2022
7.930
7.966
7.780
7.790
836,338
-0.15(-1.89%)
Feb 18, 2022
7.940
0
-0.02(-0.25%)
Feb 17, 2022
8.110
8.110
7.955
7.960
386,744
-0.23(-2.81%)
Feb 16, 2022
8.110
8.210
8.105
8.190
296,146
+0.01(+0.12%)
Feb 15, 2022
8.090
8.180
8.085
8.180
349,240
+0.19(+2.38%)
Feb 14, 2022
8.020
8.045
7.925
7.990
430,624
-0.04(-0.50%)
Feb 11, 2022
8.150
8.270
8.030
8.030
630,019
-0.15(-1.83%)
Feb 10, 2022
8.190
8.375
8.160
8.180
626,031
-0.20(-2.39%)
Feb 09, 2022
8.270
8.385
8.260
8.380
337,097
+0.30(+3.71%)
Feb 08, 2022
8.000
8.100
7.980
8.080
435,014
+0.03(+0.37%)
Feb 07, 2022
8.090
8.100
8.015
8.050
446,231
+0.08(+1.00%)
Feb 04, 2022
8.010
8.085
7.965
7.970
737,015
+0.02(+0.25%)
Feb 03, 2022
8.000
7.910
7.950
882,410
-0.41(-4.90%)
Feb 02, 2022
8.310
8.390
8.250
8.360
678,093
+0.08(+0.97%)
Feb 01, 2022
8.300
8.320
8.195
8.280
1,011,225
-0.01(-0.12%)
Jan 31, 2022
8.220
8.310
8.290
904,123
+0.12(+1.47%)
Jan 28, 2022
8.210
8.210
7.940
8.170
1,106,798
+0.10(+1.24%)
Jan 27, 2022
8.340
8.380
8.030
8.070
1,755,526
-0.73(-8.30%)
Jan 26, 2022
9.070
9.174
8.710
8.800
863,738
-0.20(-2.22%)
Jan 25, 2022
8.930
9.130
8.891
9.000
1,162,770
-0.15(-1.64%)
Jan 24, 2022
9.000
9.160
8.830
9.150
2,021,203
-0.10(-1.08%)
Jan 21, 2022
9.380
9.405
9.180
9.250
1,101,592
-0.39(-4.05%)
Jan 20, 2022
9.780
9.880
9.620
9.640
729,480
+0.00(+0.00%)
Jan 19, 2022
9.640
9.720
9.610
9.640
837,507
-0.24(-2.43%)
Jan 18, 2022
9.850
9.950
9.700
9.880
1,311,872
-0.35(-3.42%)
Jan 14, 2022
10.23
0
+0.07(+0.69%)
Jan 13, 2022
10.33
10.35
10.13
10.16
547,132
-0.24(-2.31%)
Jan 12, 2022
10.29
10.40
10.26
10.40
737,567
+0.08(+0.78%)
Jan 11, 2022
10.14
10.32
10.14
10.32
500,106
+0.35(+3.51%)
Jan 10, 2022
10.04
10.07
9.810
9.970
587,566
-0.19(-1.87%)
Jan 07, 2022
10.08
10.16
10.01
10.16
463,540
+0.15(+1.50%)
Jan 06, 2022
10.07
10.13
10.00
10.01
694,701
-0.08(-0.79%)
Jan 05, 2022
10.26
10.28
10.07
10.09
1,135,247
-0.56(-5.26%)
Jan 04, 2022
10.66
10.78
10.58
10.65
746,438
+0.20(+1.91%)
Jan 03, 2022
10.13
10.45
10.13
10.45
821,785
+0.35(+3.47%)
Dec 31, 2021
10.08
10.18
10.07
10.10
509,222
+0.01(+0.10%)
Dec 30, 2021
10.20
10.20
10.04
10.09
630,727
+0.28(+2.89%)
Dec 29, 2021
9.739
9.856
9.690
9.807
732,742
+0.47(+5.01%)
Dec 28, 2021
9.427
9.454
9.286
9.340
289,854
-0.22(-2.34%)
Dec 27, 2021
9.495
9.573
9.466
9.564
339,493
+0.18(+1.87%)
Dec 23, 2021
9.349
9.437
9.349
9.388
432,366
+0.05(+0.52%)
Dec 22, 2021
9.291
9.359
9.266
9.340
424,469
+0.24(+2.68%)
Dec 21, 2021
9.077
9.150
9.072
9.096
518,815
+0.08(+0.86%)
Dec 20, 2021
9.018
9.067
8.960
9.018
434,509
-0.15(-1.59%)
Dec 17, 2021
9.086
9.262
9.068
9.164
956,817
+0.00(+0.00%)
Dec 16, 2021
9.349
9.388
9.140
9.164
696,654
-0.19(-1.98%)
Dec 15, 2021
9.310
9.359
9.193
9.349
603,582
+0.33(+3.67%)
Dec 14, 2021
8.989
9.038
8.960
9.018
660,029
-0.04(-0.43%)
Dec 13, 2021
9.184
9.213
9.047
9.057
496,379
-0.01(-0.11%)
Dec 10, 2021
9.086
9.198
9.047
9.067
774,528
+0.19(+2.20%)
Dec 09, 2021
8.892
8.930
8.853
8.872
243,036
-0.12(-1.30%)
Dec 08, 2021
8.950
9.004
8.901
8.989
670,285
-0.19(-2.02%)
Dec 07, 2021
9.193
9.266
9.116
9.174
839,738
+0.34(+3.86%)
Dec 06, 2021
8.882
8.882
8.765
8.833
875,561
+0.53(+6.33%)
Dec 03, 2021
8.434
8.502
8.259
8.307
584,512
+0.09(+1.07%)
Dec 02, 2021
8.103
8.229
8.103
8.220
734,767
+0.00(+0.00%)
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.