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
Sentinelone Inc Cl A
(NY:
S
)
25.79
-0.68 (-2.57%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 29, 2019
5.910
5.950
5.880
5.920
4,664,400
+0.01(+0.17%)
Nov 27, 2019
5.990
6.000
5.890
5.910
9,305,600
-0.05(-0.84%)
Nov 26, 2019
5.940
6.090
5.880
5.960
13,916,977
+0.02(+0.34%)
Nov 25, 2019
5.730
5.970
5.660
5.940
29,815,294
+0.20(+3.48%)
Nov 22, 2019
5.630
5.760
5.610
5.740
11,383,700
+0.11(+1.95%)
Nov 21, 2019
5.660
5.760
5.570
5.630
10,077,952
+0.00(+0.00%)
Nov 20, 2019
5.740
5.790
5.550
5.630
10,510,555
-0.11(-1.92%)
Nov 19, 2019
5.900
5.900
5.720
5.740
8,259,345
-0.12(-2.05%)
Nov 18, 2019
5.820
5.900
5.760
5.860
17,799,888
+0.03(+0.51%)
Nov 15, 2019
5.870
5.970
5.810
5.830
18,639,900
-0.04(-0.68%)
Nov 14, 2019
5.990
6.010
5.820
5.870
10,669,821
-0.19(-3.14%)
Nov 13, 2019
5.830
6.080
5.780
6.060
16,650,995
+0.19(+3.24%)
Nov 12, 2019
5.920
5.950
5.770
5.870
15,201,221
-0.04(-0.68%)
Nov 11, 2019
6.060
6.120
5.840
5.910
19,909,156
-0.20(-3.27%)
Nov 08, 2019
6.170
6.170
6.060
6.110
10,131,800
-0.08(-1.29%)
Nov 07, 2019
6.180
6.310
6.100
6.190
27,456,340
+0.04(+0.65%)
Nov 06, 2019
6.150
6.160
5.990
6.150
17,080,256
+0.01(+0.16%)
Nov 05, 2019
6.150
6.180
6.050
6.140
13,007,659
-0.01(-0.16%)
Nov 04, 2019
6.280
6.320
6.100
6.150
13,425,145
-0.15(-2.38%)
Nov 01, 2019
6.220
6.330
6.185
6.300
12,162,300
+0.09(+1.45%)
Oct 31, 2019
6.250
6.250
6.090
6.210
10,221,049
-0.05(-0.80%)
Oct 30, 2019
6.170
6.340
6.110
6.260
17,227,680
+0.07(+1.13%)
Oct 29, 2019
6.330
6.330
5.960
6.190
41,813,500
-0.13(-2.06%)
Oct 28, 2019
6.400
6.550
6.310
6.320
17,849,592
-0.06(-0.94%)
Oct 25, 2019
6.350
6.420
6.320
6.380
9,536,100
+0.10(+1.59%)
Oct 24, 2019
6.390
6.400
6.270
6.280
9,843,957
-0.11(-1.72%)
Oct 23, 2019
6.350
6.410
6.310
6.390
9,766,797
+0.04(+0.63%)
Oct 22, 2019
6.430
6.430
6.330
6.350
10,782,654
-0.07(-1.09%)
Oct 21, 2019
6.410
6.490
6.370
6.420
14,423,445
+0.00(+0.00%)
Oct 18, 2019
6.430
6.545
6.380
6.420
18,189,800
-0.02(-0.31%)
Oct 17, 2019
6.500
6.505
6.280
6.440
36,479,848
+0.00(+0.00%)
Oct 16, 2019
6.440
6.495
6.420
6.440
10,553,543
-0.04(-0.62%)
Oct 15, 2019
6.360
6.480
6.340
6.480
9,814,109
+0.13(+2.05%)
Oct 14, 2019
6.370
6.420
6.340
6.350
5,682,160
-0.07(-1.09%)
Oct 11, 2019
6.270
6.490
6.270
6.420
15,379,300
+0.15(+2.39%)
Oct 10, 2019
6.200
6.380
6.180
6.270
16,682,137
+0.13(+2.12%)
Oct 09, 2019
6.170
6.190
6.070
6.140
11,041,989
+0.01(+0.16%)
Oct 08, 2019
6.060
6.200
6.010
6.130
13,518,956
+0.01(+0.16%)
Oct 07, 2019
6.040
6.150
6.040
6.120
19,454,642
+0.05(+0.82%)
Oct 04, 2019
5.960
6.160
5.950
6.070
19,326,300
+0.11(+1.85%)
Oct 03, 2019
6.000
6.040
5.840
5.960
19,584,104
-0.02(-0.33%)
Oct 02, 2019
6.110
6.130
5.930
5.980
12,547,494
-0.18(-2.92%)
Oct 01, 2019
6.220
6.220
6.100
6.160
14,512,833
-0.01(-0.16%)
Sep 30, 2019
6.070
6.220
5.987
6.170
16,435,391
+0.12(+1.98%)
Sep 27, 2019
6.110
6.190
5.850
6.050
19,479,000
-0.14(-2.26%)
Sep 26, 2019
6.300
6.310
6.180
6.190
13,088,489
-0.15(-2.37%)
Sep 25, 2019
6.320
6.390
6.250
6.340
21,443,316
-0.03(-0.47%)
Sep 24, 2019
6.600
6.600
6.330
6.370
22,420,478
-0.22(-3.34%)
Sep 23, 2019
6.590
6.630
6.490
6.590
9,182,137
+0.01(+0.15%)
Sep 20, 2019
6.710
6.740
6.480
6.580
12,567,400
-0.16(-2.37%)
Sep 19, 2019
6.720
6.780
6.700
6.740
4,795,607
-0.01(-0.15%)
Sep 18, 2019
6.790
6.820
6.670
6.750
12,096,573
-0.03(-0.44%)
Sep 17, 2019
6.810
6.890
6.780
6.780
9,665,012
-0.06(-0.88%)
Sep 16, 2019
6.790
6.860
6.750
6.840
3,956,342
+0.01(+0.15%)
Sep 13, 2019
6.890
6.935
6.830
6.830
5,276,100
-0.08(-1.16%)
Sep 12, 2019
6.910
6.990
6.880
6.910
7,217,637
-0.02(-0.29%)
Sep 11, 2019
6.830
7.000
6.830
6.930
7,050,081
+0.06(+0.87%)
Sep 10, 2019
6.890
6.920
6.810
6.870
4,759,905
-0.04(-0.58%)
Sep 09, 2019
6.850
6.940
6.830
6.910
7,864,274
+0.09(+1.32%)
Sep 06, 2019
6.750
6.875
6.720
6.820
11,249,000
+0.06(+0.89%)
Sep 05, 2019
6.830
6.840
6.740
6.760
8,283,378
+0.00(+0.00%)
Sep 04, 2019
6.630
6.780
6.630
6.760
8,391,564
+0.06(+0.90%)
Sep 03, 2019
6.760
6.770
6.620
6.700
10,094,727
-0.09(-1.33%)
Aug 30, 2019
6.830
6.850
6.735
6.790
5,453,300
-0.03(-0.44%)
Aug 29, 2019
6.870
6.870
6.771
6.820
6,774,870
+0.00(+0.00%)
Aug 28, 2019
6.700
6.870
6.630
6.820
7,779,795
+0.12(+1.79%)
Aug 27, 2019
6.850
6.860
6.690
6.700
7,975,441
-0.15(-2.19%)
Aug 26, 2019
6.800
6.860
6.720
6.850
4,404,237
+0.11(+1.63%)
Aug 23, 2019
6.830
6.940
6.720
6.740
7,355,700
-0.13(-1.89%)
Aug 22, 2019
6.840
6.880
6.770
6.870
6,271,852
+0.05(+0.73%)
Aug 21, 2019
6.850
6.860
6.780
6.820
5,345,479
+0.02(+0.29%)
Aug 20, 2019
6.950
6.960
6.790
6.800
9,971,092
-0.16(-2.30%)
Aug 19, 2019
6.950
6.980
6.890
6.960
6,158,821
+0.05(+0.72%)
Aug 16, 2019
6.890
6.980
6.880
6.910
8,733,500
+0.05(+0.73%)
Aug 15, 2019
6.800
6.890
6.760
6.860
13,564,241
+0.07(+1.03%)
Aug 14, 2019
6.750
6.890
6.730
6.790
19,186,066
-0.01(-0.15%)
Aug 13, 2019
6.790
6.890
6.710
6.800
13,602,217
+0.04(+0.59%)
Aug 12, 2019
6.790
6.810
6.670
6.760
7,159,138
-0.05(-0.73%)
Aug 09, 2019
6.770
6.920
6.730
6.810
8,241,200
-0.04(-0.58%)
Aug 08, 2019
6.750
6.890
6.730
6.850
10,887,569
+0.12(+1.78%)
Aug 07, 2019
6.650
6.750
6.600
6.730
11,487,719
+0.02(+0.30%)
Aug 06, 2019
6.740
6.740
6.630
6.710
20,931,486
+0.05(+0.75%)
Aug 05, 2019
6.520
6.690
6.520
6.660
22,049,996
-0.10(-1.48%)
Aug 02, 2019
6.950
6.990
6.585
6.760
35,396,500
-0.42(-5.85%)
Aug 01, 2019
7.390
7.390
7.160
7.180
25,056,472
-0.15(-2.05%)
Jul 31, 2019
7.520
7.560
7.170
7.330
27,485,566
-0.19(-2.53%)
Jul 30, 2019
7.740
7.750
7.430
7.520
25,942,486
-0.26(-3.34%)
Jul 29, 2019
8.010
8.020
7.700
7.780
20,593,028
-0.21(-2.63%)
Jul 26, 2019
7.620
8.060
7.590
7.990
70,984,304
+0.55(+7.39%)
Jul 25, 2019
7.700
7.730
7.410
7.440
48,162,384
-0.32(-4.12%)
Jul 24, 2019
7.470
7.810
7.380
7.760
55,797,276
+0.67(+9.45%)
Jul 23, 2019
7.040
7.120
6.920
7.090
22,036,914
+0.09(+1.29%)
Jul 22, 2019
7.130
7.300
6.880
7.000
45,775,676
+0.05(+0.72%)
Jul 19, 2019
6.900
6.980
6.770
6.950
27,574,900
+0.03(+0.43%)
Jul 18, 2019
7.070
7.140
6.790
6.920
23,185,402
-0.17(-2.40%)
Jul 17, 2019
7.220
7.260
7.090
7.090
11,574,499
-0.13(-1.80%)
Jul 16, 2019
7.100
7.250
6.990
7.220
22,831,120
+0.11(+1.55%)
Jul 15, 2019
7.090
7.170
7.050
7.110
14,444,572
+0.01(+0.14%)
Jul 12, 2019
6.920
7.175
6.920
7.100
19,480,000
+0.19(+2.75%)
Jul 11, 2019
7.150
7.190
6.720
6.910
28,538,916
-0.25(-3.49%)
Jul 10, 2019
7.050
7.200
7.010
7.160
27,687,920
+0.32(+4.68%)
Jul 09, 2019
6.870
6.900
6.800
6.840
8,682,336
-0.03(-0.44%)
Jul 08, 2019
7.010
7.100
6.850
6.870
12,416,027
-0.17(-2.41%)
Jul 05, 2019
7.000
7.140
6.950
7.040
10,614,100
+0.06(+0.86%)
Jul 03, 2019
6.930
7.160
6.840
6.980
17,158,700
+0.10(+1.45%)
Jul 02, 2019
6.580
7.110
6.560
6.880
23,024,736
+0.30(+4.56%)
Jul 01, 2019
6.640
6.670
6.550
6.580
14,667,917
+0.01(+0.15%)
Jun 28, 2019
6.600
6.640
6.530
6.570
16,655,600
-0.02(-0.30%)
Jun 27, 2019
6.610
6.670
6.510
6.590
11,647,940
+0.03(+0.46%)
Jun 26, 2019
6.870
6.880
6.560
6.560
23,214,442
-0.27(-3.95%)
Jun 25, 2019
6.840
6.895
6.800
6.830
12,443,697
-0.01(-0.15%)
Jun 24, 2019
6.970
7.000
6.820
6.840
14,101,417
-0.03(-0.44%)
Jun 21, 2019
7.270
7.279
6.800
6.870
30,240,600
-0.45(-6.15%)
Jun 20, 2019
7.470
7.540
7.190
7.320
21,186,612
-0.13(-1.74%)
Jun 19, 2019
7.270
7.500
7.160
7.450
24,035,152
+0.22(+3.04%)
Jun 18, 2019
7.150
7.320
7.140
7.230
33,586,360
+0.13(+1.83%)
Jun 17, 2019
7.030
7.140
6.990
7.100
21,126,076
+0.09(+1.28%)
Jun 14, 2019
6.760
7.240
6.730
7.010
33,156,900
+0.20(+2.94%)
Jun 13, 2019
6.590
6.830
6.530
6.810
25,365,956
+0.18(+2.71%)
Jun 12, 2019
6.600
6.840
6.540
6.630
34,778,936
+0.05(+0.76%)
Jun 11, 2019
6.990
7.020
6.470
6.580
36,175,920
-0.41(-5.87%)
Jun 10, 2019
7.130
7.210
6.960
6.990
11,478,427
-0.11(-1.55%)
Jun 07, 2019
6.990
7.180
6.970
7.100
13,350,100
+0.12(+1.72%)
Jun 06, 2019
7.040
7.135
6.765
6.980
17,039,112
-0.09(-1.27%)
Jun 05, 2019
7.010
7.140
6.910
7.070
20,166,006
+0.09(+1.29%)
Jun 04, 2019
6.860
7.010
6.820
6.980
20,297,944
+0.20(+2.95%)
Jun 03, 2019
6.870
6.970
6.575
6.780
19,760,432
-0.09(-1.31%)
May 31, 2019
7.030
7.115
6.770
6.870
28,905,000
-0.29(-4.05%)
May 30, 2019
6.730
7.160
6.580
7.160
38,936,836
+0.36(+5.29%)
May 29, 2019
6.940
6.950
6.770
6.800
15,695,903
-0.11(-1.59%)
May 28, 2019
7.150
7.170
6.900
6.910
27,471,378
-0.25(-3.49%)
May 24, 2019
7.010
7.270
6.840
7.160
20,370,100
+0.21(+3.02%)
May 23, 2019
6.900
7.040
6.720
6.950
34,767,760
+0.28(+4.20%)
May 22, 2019
7.030
7.090
6.580
6.670
52,393,388
-0.55(-7.62%)
May 21, 2019
7.190
7.340
7.120
7.220
51,751,176
-0.12(-1.63%)
May 20, 2019
7.790
7.900
6.800
7.340
166,190,960
+1.16(+18.77%)
May 17, 2019
6.060
6.240
6.005
6.180
28,874,700
+0.10(+1.64%)
May 16, 2019
6.040
6.200
5.990
6.080
24,185,120
+0.01(+0.16%)
May 15, 2019
5.950
6.095
5.900
6.070
13,366,028
+0.08(+1.34%)
May 14, 2019
6.020
6.030
5.860
5.990
16,113,017
-0.03(-0.50%)
May 13, 2019
6.020
6.280
5.900
6.020
23,873,066
-0.17(-2.75%)
May 10, 2019
5.930
6.190
5.855
6.190
20,970,300
+0.21(+3.51%)
May 09, 2019
5.580
5.990
5.580
5.980
22,318,388
+0.36(+6.41%)
May 08, 2019
5.660
5.670
5.550
5.620
18,029,000
-0.17(-2.94%)
May 07, 2019
5.700
5.840
5.690
5.790
26,291,894
+0.05(+0.87%)
May 06, 2019
5.670
5.750
5.600
5.740
12,324,762
-0.06(-1.03%)
May 03, 2019
5.500
5.800
5.500
5.800
26,888,700
+0.32(+5.84%)
May 02, 2019
5.570
5.630
5.450
5.480
20,036,760
-0.08(-1.44%)
May 01, 2019
5.560
5.620
5.460
5.560
13,621,862
-0.02(-0.36%)
Apr 30, 2019
5.570
5.660
5.520
5.580
10,244,858
+0.04(+0.72%)
Apr 29, 2019
5.550
5.590
5.440
5.540
17,089,424
+0.00(+0.00%)
Apr 26, 2019
5.650
5.670
5.524
5.540
15,540,900
-0.07(-1.25%)
Apr 25, 2019
5.640
5.690
5.520
5.610
14,800,153
-0.01(-0.18%)
Apr 24, 2019
5.730
5.730
5.490
5.620
21,797,132
-0.09(-1.58%)
Apr 23, 2019
5.890
5.930
5.690
5.710
23,695,494
-0.17(-2.89%)
Apr 22, 2019
5.750
5.920
5.710
5.880
14,094,666
+0.11(+1.91%)
Apr 18, 2019
5.660
5.810
5.620
5.770
12,245,000
+0.13(+2.30%)
Apr 17, 2019
5.740
5.950
5.630
5.640
46,754,452
-0.37(-6.16%)
Apr 16, 2019
5.910
6.150
5.910
6.010
17,072,104
+0.13(+2.21%)
Apr 15, 2019
6.090
6.090
5.840
5.880
16,400,673
-0.22(-3.61%)
Apr 12, 2019
6.000
6.170
5.960
6.100
16,390,700
+0.12(+2.01%)
Apr 11, 2019
5.950
6.020
5.860
5.980
14,949,859
+0.04(+0.67%)
Apr 10, 2019
5.800
5.960
5.800
5.940
10,382,014
+0.11(+1.89%)
Apr 09, 2019
5.730
5.840
5.670
5.830
11,712,484
+0.06(+1.04%)
Apr 08, 2019
5.640
5.790
5.580
5.770
13,083,629
+0.14(+2.49%)
Apr 05, 2019
5.660
5.730
5.594
5.630
12,330,100
+0.00(+0.00%)
Apr 04, 2019
5.610
5.710
5.570
5.630
11,568,363
+0.04(+0.72%)
Apr 03, 2019
5.600
5.700
5.530
5.590
12,890,918
-0.03(-0.53%)
Apr 02, 2019
5.620
5.705
5.570
5.620
16,201,473
+0.00(+0.00%)
Apr 01, 2019
5.730
5.800
5.570
5.620
14,390,170
-0.03(-0.53%)
Mar 29, 2019
5.660
6.020
5.500
5.650
20,661,400
-0.01(-0.18%)
Mar 28, 2019
6.020
6.050
5.570
5.660
28,590,420
-0.37(-6.14%)
Mar 27, 2019
6.400
6.410
5.950
6.030
31,523,120
-0.37(-5.78%)
Mar 26, 2019
6.290
6.420
6.220
6.400
14,502,256
+0.11(+1.75%)
Mar 25, 2019
6.210
6.325
6.200
6.290
10,192,449
+0.04(+0.64%)
Mar 22, 2019
6.270
6.290
6.200
6.250
6,830,500
-0.04(-0.64%)
Mar 21, 2019
6.280
6.370
6.230
6.290
7,163,520
+0.01(+0.16%)
Mar 20, 2019
6.360
6.400
6.260
6.280
6,265,684
-0.08(-1.26%)
Mar 19, 2019
6.480
6.490
6.340
6.360
13,170,944
-0.11(-1.70%)
Mar 18, 2019
6.380
6.500
6.360
6.470
11,367,221
+0.08(+1.25%)
Mar 15, 2019
6.280
6.410
6.270
6.390
10,686,400
+0.13(+2.08%)
Mar 14, 2019
6.310
6.330
6.220
6.260
8,163,755
-0.04(-0.63%)
Mar 13, 2019
6.220
6.335
6.200
6.300
16,367,337
+0.08(+1.29%)
Mar 12, 2019
6.140
6.220
6.100
6.220
15,669,376
+0.08(+1.30%)
Mar 11, 2019
6.110
6.170
6.040
6.140
11,704,346
+0.04(+0.66%)
Mar 08, 2019
6.240
6.300
6.100
6.100
13,497,200
-0.20(-3.17%)
Mar 07, 2019
6.190
6.350
6.180
6.300
12,735,069
+0.06(+0.96%)
Mar 06, 2019
6.360
6.360
6.070
6.240
26,537,892
-0.15(-2.35%)
Mar 05, 2019
6.410
6.460
6.360
6.390
19,451,500
-0.03(-0.47%)
Mar 04, 2019
6.430
6.450
6.370
6.420
10,585,077
+0.02(+0.31%)
Mar 01, 2019
6.350
6.420
6.340
6.400
9,734,800
+0.05(+0.79%)
Feb 28, 2019
6.350
6.430
6.330
6.350
11,779,265
+0.00(+0.00%)
Feb 27, 2019
6.320
6.350
6.260
6.350
13,102,785
+0.01(+0.16%)
Feb 26, 2019
6.420
6.420
6.300
6.340
17,351,400
-0.10(-1.55%)
Feb 25, 2019
6.470
6.510
6.410
6.440
20,462,242
+0.00(+0.00%)
Feb 22, 2019
6.490
6.540
6.400
6.440
13,318,700
-0.04(-0.62%)
Feb 21, 2019
6.300
6.500
6.300
6.480
14,755,148
+0.17(+2.69%)
Feb 20, 2019
6.300
6.410
6.260
6.310
21,183,292
-0.02(-0.32%)
Feb 19, 2019
6.290
6.380
6.270
6.330
15,201,927
+0.03(+0.48%)
Feb 15, 2019
6.200
6.340
6.175
6.300
10,302,600
+0.12(+1.94%)
Feb 14, 2019
6.120
6.240
6.100
6.180
12,578,127
+0.05(+0.82%)
Feb 13, 2019
6.140
6.220
6.100
6.130
11,850,309
-0.01(-0.16%)
Feb 12, 2019
5.990
6.150
5.970
6.140
16,416,603
+0.19(+3.19%)
Feb 11, 2019
5.900
6.030
5.870
5.950
13,142,429
+0.05(+0.85%)
Feb 08, 2019
5.870
5.930
5.760
5.900
16,713,600
+0.00(+0.00%)
Feb 07, 2019
5.880
5.940
5.760
5.900
25,902,360
+0.06(+1.03%)
Feb 06, 2019
5.870
5.930
5.780
5.840
15,500,832
-0.03(-0.51%)
Feb 05, 2019
6.230
6.250
5.830
5.870
24,556,342
-0.37(-5.93%)
Feb 04, 2019
6.220
6.260
6.190
6.240
8,180,659
+0.02(+0.32%)
Feb 01, 2019
6.170
6.270
6.160
6.220
9,742,900
-0.02(-0.32%)
Jan 31, 2019
6.000
6.320
6.000
6.240
20,189,144
+0.20(+3.31%)
Jan 30, 2019
6.040
6.110
5.970
6.040
6,576,752
+0.01(+0.17%)
Jan 29, 2019
6.030
6.070
5.970
6.030
11,492,359
-0.01(-0.17%)
Jan 28, 2019
6.110
6.180
6.010
6.040
12,559,965
-0.14(-2.27%)
Jan 25, 2019
6.250
6.310
6.150
6.180
9,731,700
-0.07(-1.12%)
Jan 24, 2019
6.160
6.280
6.110
6.250
15,685,143
+0.08(+1.30%)
Jan 23, 2019
6.030
6.180
6.010
6.170
10,361,286
+0.13(+2.15%)
Jan 22, 2019
6.050
6.070
5.960
6.040
17,559,024
-0.03(-0.49%)
Jan 18, 2019
6.070
6.160
6.020
6.070
8,620,200
+0.06(+1.00%)
Jan 17, 2019
6.030
6.090
5.990
6.010
13,101,597
-0.04(-0.66%)
Jan 16, 2019
6.130
6.170
6.010
6.050
9,231,814
-0.06(-0.98%)
Jan 15, 2019
6.220
6.320
6.100
6.110
9,759,431
-0.12(-1.93%)
Jan 14, 2019
6.320
6.330
6.180
6.230
13,492,345
-0.14(-2.20%)
Jan 11, 2019
6.240
6.390
6.220
6.370
13,963,300
+0.09(+1.43%)
Jan 10, 2019
6.230
6.390
6.200
6.280
12,024,307
+0.02(+0.32%)
Jan 09, 2019
6.280
6.320
6.190
6.260
9,515,458
-0.03(-0.48%)
Jan 08, 2019
6.350
6.360
6.220
6.290
6,635,532
-0.03(-0.47%)
Jan 07, 2019
6.210
6.340
6.170
6.320
8,823,574
+0.11(+1.77%)
Jan 04, 2019
6.070
6.220
6.060
6.210
12,364,800
+0.20(+3.33%)
Jan 03, 2019
5.950
6.140
5.920
6.010
8,181,154
-0.01(-0.17%)
Jan 02, 2019
5.740
6.030
5.710
6.020
14,267,524
+0.20(+3.44%)
Dec 31, 2018
5.870
5.920
5.760
5.820
8,886,700
-0.02(-0.34%)
Dec 28, 2018
5.860
5.940
5.800
5.840
7,717,900
-0.01(-0.17%)
Dec 27, 2018
5.780
5.850
5.660
5.850
7,817,260
-0.05(-0.85%)
Dec 26, 2018
5.640
5.910
5.550
5.900
15,731,765
+0.29(+5.17%)
Dec 24, 2018
5.730
5.760
5.560
5.610
13,928,600
-0.18(-3.11%)
Dec 21, 2018
6.030
6.110
5.750
5.790
18,610,600
-0.19(-3.18%)
Dec 20, 2018
5.970
6.040
5.910
5.980
25,217,422
+0.00(+0.00%)
Dec 19, 2018
5.910
6.110
5.910
5.980
14,265,728
+0.07(+1.18%)
Dec 18, 2018
5.900
6.020
5.840
5.910
15,709,228
+0.09(+1.55%)
Dec 17, 2018
5.960
6.000
5.800
5.820
16,523,411
-0.15(-2.51%)
Dec 14, 2018
6.050
6.150
5.960
5.970
11,548,200
-0.10(-1.65%)
Dec 13, 2018
6.050
6.120
5.990
6.070
10,777,273
+0.03(+0.50%)
Dec 12, 2018
6.020
6.140
5.990
6.040
15,516,826
+0.10(+1.68%)
Dec 11, 2018
6.020
6.080
5.910
5.940
7,734,999
+0.01(+0.17%)
Dec 10, 2018
6.000
6.040
5.780
5.930
16,075,561
-0.08(-1.33%)
Dec 07, 2018
6.140
6.290
5.980
6.010
13,121,100
-0.12(-1.96%)
Dec 06, 2018
6.120
6.160
5.880
6.130
17,533,832
-0.03(-0.49%)
Dec 04, 2018
6.270
6.340
6.040
6.160
17,495,400
-0.11(-1.75%)
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.