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
Flex Lng Ltd
(NY:
FLNG
)
28.52
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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, 2020
5.273
5.340
5.213
5.279
18,872
-0.05(-0.88%)
Nov 27, 2020
5.373
5.373
5.199
5.326
28,616
-0.02(-0.37%)
Nov 25, 2020
5.126
5.400
5.079
5.346
56,634
+0.15(+2.96%)
Nov 24, 2020
5.259
5.500
5.052
5.193
183,577
-0.18(-3.35%)
Nov 23, 2020
5.113
5.540
5.113
5.373
53,458
+0.27(+5.23%)
Nov 20, 2020
5.146
5.181
4.995
5.106
40,003
+0.13(+2.68%)
Nov 19, 2020
4.839
4.992
4.832
4.972
35,699
-0.01(-0.27%)
Nov 18, 2020
4.705
4.999
4.705
4.986
35,920
+0.31(+6.56%)
Nov 17, 2020
4.792
4.816
4.605
4.679
118,241
+0.03(+0.57%)
Nov 16, 2020
4.672
4.705
4.625
4.652
34,284
+0.01(+0.14%)
Nov 13, 2020
4.712
4.715
4.612
4.645
16,630
+0.30(+6.91%)
Nov 12, 2020
4.699
4.699
4.345
4.345
21,171
-0.35(-7.40%)
Nov 11, 2020
4.719
4.725
4.632
4.692
32,287
+0.00(+0.07%)
Nov 10, 2020
4.625
4.719
4.625
4.689
25,948
+0.10(+2.11%)
Nov 09, 2020
4.602
4.642
4.418
4.592
17,310
+0.05(+1.18%)
Nov 06, 2020
4.692
4.692
4.539
4.539
1,797
-0.15(-3.27%)
Nov 05, 2020
4.692
4.705
4.572
4.692
19,574
-0.03(-0.57%)
Nov 04, 2020
4.645
4.762
4.605
4.719
27,559
+0.23(+5.21%)
Nov 03, 2020
4.438
4.559
4.345
4.485
23,726
+0.05(+1.05%)
Nov 02, 2020
4.345
4.565
4.272
4.438
32,957
+0.19(+4.53%)
Oct 30, 2020
4.392
4.392
4.192
4.246
17,529
-0.09(-2.12%)
Oct 29, 2020
4.292
4.479
4.198
4.338
22,018
+0.17(+4.00%)
Oct 28, 2020
4.338
4.412
4.138
4.171
19,511
-0.37(-8.22%)
Oct 27, 2020
4.659
4.672
4.492
4.545
5,200
-0.16(-3.40%)
Oct 26, 2020
4.725
4.766
4.659
4.705
9,567
-0.09(-1.81%)
Oct 23, 2020
4.779
4.906
4.776
4.792
17,979
-0.05(-0.97%)
Oct 22, 2020
4.745
4.886
4.705
4.839
42,444
+0.17(+3.57%)
Oct 21, 2020
4.692
4.699
4.572
4.672
17,669
+0.12(+2.58%)
Oct 20, 2020
4.632
4.739
4.554
4.554
12,288
-0.06(-1.39%)
Oct 19, 2020
4.619
4.892
4.559
4.619
53,616
-0.01(-0.29%)
Oct 16, 2020
4.685
4.685
4.575
4.632
22,174
+0.06(+1.31%)
Oct 15, 2020
4.552
4.692
4.417
4.572
15,952
+0.11(+2.39%)
Oct 14, 2020
4.512
4.672
4.425
4.465
27,520
+0.04(+0.98%)
Oct 13, 2020
4.445
4.505
4.285
4.422
13,006
-0.18(-3.85%)
Oct 12, 2020
4.625
4.779
4.479
4.599
33,258
+0.23(+5.19%)
Oct 09, 2020
4.532
4.539
4.337
4.372
27,568
-0.11(-2.38%)
Oct 08, 2020
4.232
4.592
4.232
4.479
71,218
+0.26(+6.17%)
Oct 07, 2020
4.071
4.265
4.051
4.218
55,784
+0.24(+6.04%)
Oct 06, 2020
3.971
4.005
3.824
3.978
10,323
+0.03(+0.85%)
Oct 05, 2020
3.844
3.951
3.824
3.945
28,498
+0.15(+3.87%)
Oct 02, 2020
3.804
3.804
3.567
3.798
55,585
-0.01(-0.18%)
Oct 01, 2020
3.778
3.864
3.718
3.804
22,387
-0.03(-0.68%)
Sep 30, 2020
3.719
3.844
3.719
3.830
10,742
+0.12(+3.22%)
Sep 29, 2020
3.751
3.824
3.678
3.711
51,027
+0.01(+0.36%)
Sep 28, 2020
3.684
3.704
3.658
3.698
22,737
+0.09(+2.40%)
Sep 25, 2020
3.544
3.671
3.497
3.611
20,376
+0.17(+5.05%)
Sep 24, 2020
3.491
3.618
3.437
3.437
45,306
-0.10(-2.83%)
Sep 23, 2020
3.644
3.718
3.537
3.537
36,009
-0.11(-2.93%)
Sep 22, 2020
3.744
3.744
3.644
3.644
28,995
-0.03(-0.73%)
Sep 21, 2020
3.684
3.788
3.624
3.671
11,100
-0.14(-3.68%)
Sep 18, 2020
3.844
3.905
3.758
3.811
25,021
-0.09(-2.38%)
Sep 17, 2020
3.818
3.938
3.771
3.904
21,622
-0.02(-0.39%)
Sep 16, 2020
3.871
3.971
3.804
3.919
9,045
-0.01(-0.13%)
Sep 15, 2020
3.971
3.971
3.898
3.925
6,488
+0.01(+0.34%)
Sep 14, 2020
3.905
3.958
3.891
3.911
22,127
+0.11(+2.99%)
Sep 11, 2020
3.925
4.002
3.784
3.798
31,763
+0.08(+2.15%)
Sep 10, 2020
3.798
3.798
3.624
3.718
34,220
-0.13(-3.46%)
Sep 09, 2020
3.744
4.005
3.664
3.851
43,403
+0.07(+1.94%)
Sep 08, 2020
3.571
3.838
3.530
3.778
87,326
-0.15(-3.74%)
Sep 04, 2020
3.925
4.065
3.818
3.925
70,418
-0.02(-0.51%)
Sep 03, 2020
4.051
4.051
3.945
3.945
50,310
-0.32(-7.51%)
Sep 02, 2020
4.272
4.272
4.094
4.265
83,426
+0.27(+6.86%)
Sep 01, 2020
4.045
4.071
3.938
3.991
87,766
+0.37(+10.33%)
Aug 31, 2020
3.638
3.671
3.598
3.618
22,512
-0.05(-1.45%)
Aug 28, 2020
3.577
3.738
3.551
3.671
14,233
+0.11(+3.00%)
Aug 27, 2020
3.544
3.631
3.491
3.564
56,812
-0.13(-3.61%)
Aug 26, 2020
3.651
3.738
3.631
3.698
28,213
-0.07(-1.94%)
Aug 25, 2020
3.791
3.791
3.725
3.771
19,113
+0.03(+0.71%)
Aug 24, 2020
3.718
3.771
3.671
3.744
43,437
+0.11(+2.94%)
Aug 21, 2020
3.531
3.638
3.487
3.638
32,212
+0.01(+0.37%)
Aug 20, 2020
3.664
3.678
3.537
3.624
39,713
-0.11(-2.98%)
Aug 19, 2020
3.778
3.778
3.698
3.735
64,026
-0.26(-6.41%)
Aug 18, 2020
3.985
4.045
3.898
3.991
22,210
+0.09(+2.40%)
Aug 17, 2020
3.905
4.032
3.804
3.898
37,267
-0.01(-0.34%)
Aug 14, 2020
3.864
4.105
3.804
3.911
82,104
-0.19(-4.56%)
Aug 13, 2020
3.871
4.151
3.858
4.098
58,089
+0.17(+4.42%)
Aug 12, 2020
3.911
3.938
3.824
3.925
19,492
-0.03(-0.76%)
Aug 11, 2020
3.898
3.971
3.850
3.955
42,499
+0.07(+1.80%)
Aug 10, 2020
3.918
3.938
3.858
3.884
24,122
+0.09(+2.46%)
Aug 07, 2020
3.804
3.918
3.786
3.791
17,679
-0.05(-1.39%)
Aug 06, 2020
3.898
3.985
3.818
3.844
15,941
-0.03(-0.69%)
Aug 05, 2020
3.965
3.978
3.871
3.871
14,083
+0.03(+0.87%)
Aug 04, 2020
3.931
3.991
3.838
3.838
49,869
-0.15(-3.85%)
Aug 03, 2020
3.738
3.991
3.644
3.991
20,418
+0.27(+7.17%)
Jul 31, 2020
3.624
3.724
3.624
3.724
6,442
+0.08(+2.20%)
Jul 30, 2020
3.651
3.804
3.638
3.644
4,252
+0.00(+0.00%)
Jul 29, 2020
3.618
3.744
3.618
3.644
6,803
-0.02(-0.55%)
Jul 28, 2020
3.804
3.804
3.644
3.664
21,910
-0.18(-4.69%)
Jul 27, 2020
3.811
3.924
3.738
3.844
30,684
+0.01(+0.17%)
Jul 24, 2020
3.497
3.931
3.424
3.838
40,752
+0.26(+7.28%)
Jul 23, 2020
3.664
3.664
3.571
3.577
11,786
-0.07(-2.01%)
Jul 22, 2020
3.551
3.731
3.504
3.651
40,202
-0.02(-0.55%)
Jul 21, 2020
3.784
3.838
3.671
3.671
32,176
+0.00(+0.00%)
Jul 20, 2020
3.671
3.844
3.638
3.671
14,345
+0.16(+4.56%)
Jul 17, 2020
3.517
3.664
3.511
3.511
26,519
-0.03(-0.75%)
Jul 16, 2020
3.504
3.584
3.431
3.537
23,307
+0.04(+1.15%)
Jul 15, 2020
3.504
3.504
3.351
3.497
72,039
+0.13(+3.76%)
Jul 14, 2020
3.311
3.404
3.270
3.371
56,707
+0.20(+6.32%)
Jul 13, 2020
3.250
3.417
3.170
3.170
21,234
-0.12(-3.65%)
Jul 10, 2020
3.404
3.417
3.237
3.290
33,561
-0.09(-2.76%)
Jul 09, 2020
3.411
3.457
3.344
3.384
61,598
+0.07(+2.22%)
Jul 08, 2020
3.411
3.484
3.304
3.311
38,193
-0.05(-1.39%)
Jul 07, 2020
3.404
3.451
3.344
3.357
31,694
+0.08(+2.44%)
Jul 06, 2020
3.237
3.417
3.237
3.277
43,684
+0.14(+4.47%)
Jul 02, 2020
3.337
3.477
3.137
3.137
47,644
-0.20(-6.00%)
Jul 01, 2020
3.144
3.504
3.144
3.337
50,911
+0.25(+8.22%)
Jun 30, 2020
3.237
3.237
3.057
3.084
69,735
-0.07(-2.12%)
Jun 29, 2020
3.070
3.170
3.037
3.150
15,887
+0.11(+3.51%)
Jun 26, 2020
3.023
3.150
3.004
3.044
36,407
-0.06(-1.94%)
Jun 25, 2020
3.090
3.177
3.062
3.104
61,490
-0.01(-0.21%)
Jun 24, 2020
3.104
3.224
3.104
3.110
57,889
-0.02(-0.64%)
Jun 23, 2020
3.084
3.204
3.044
3.130
103,061
+0.01(+0.43%)
Jun 22, 2020
3.077
3.157
3.049
3.117
33,330
-0.06(-1.89%)
Jun 19, 2020
3.070
3.230
3.017
3.177
36,707
-0.04(-1.18%)
Jun 18, 2020
3.023
3.257
2.997
3.215
38,073
+0.06(+2.05%)
Jun 17, 2020
3.050
3.237
2.997
3.150
36,719
-0.01(-0.21%)
Jun 16, 2020
3.110
3.250
3.090
3.157
42,391
+0.01(+0.21%)
Jun 15, 2020
3.037
3.204
2.970
3.150
15,246
-0.09(-2.88%)
Jun 12, 2020
3.230
3.270
3.124
3.244
26,818
+0.20(+6.57%)
Jun 11, 2020
3.204
3.370
3.044
3.044
18,693
-0.35(-10.36%)
Jun 10, 2020
3.411
3.451
3.337
3.395
31,435
+0.02(+0.74%)
Jun 09, 2020
3.397
3.417
3.217
3.371
101,281
+0.02(+0.60%)
Jun 08, 2020
3.337
3.404
3.238
3.351
123,419
+0.11(+3.29%)
Jun 05, 2020
3.244
3.247
3.137
3.244
63,975
+0.10(+3.18%)
Jun 04, 2020
3.197
3.242
3.137
3.144
26,529
+0.02(+0.64%)
Jun 03, 2020
3.237
3.237
3.070
3.124
40,189
+0.01(+0.43%)
Jun 02, 2020
3.184
3.214
3.044
3.110
55,148
+0.01(+0.21%)
Jun 01, 2020
3.003
3.137
2.937
3.104
22,049
+0.03(+1.09%)
May 29, 2020
2.870
3.077
2.857
3.070
80,906
-0.03(-0.86%)
May 28, 2020
2.930
3.157
2.930
3.097
113,265
-0.11(-3.34%)
May 27, 2020
3.137
3.317
3.078
3.204
67,839
+0.03(+1.05%)
May 26, 2020
3.010
3.224
3.010
3.170
42,349
-0.07(-2.06%)
May 22, 2020
3.130
3.304
3.057
3.237
67,871
-0.09(-2.81%)
May 21, 2020
3.117
3.331
3.117
3.331
23,444
+0.15(+4.73%)
May 20, 2020
3.144
3.311
3.144
3.180
71,119
+0.25(+8.53%)
May 19, 2020
3.097
3.137
2.903
2.930
50,623
-0.10(-3.30%)
May 18, 2020
3.104
3.137
3.030
3.030
35,720
-0.04(-1.30%)
May 15, 2020
2.983
3.070
2.890
3.070
38,505
+0.10(+3.37%)
May 14, 2020
2.977
3.037
2.910
2.970
49,180
+0.02(+0.66%)
May 13, 2020
3.077
3.137
2.950
2.951
19,702
-0.09(-2.86%)
May 12, 2020
3.010
3.137
3.003
3.038
40,868
-0.07(-2.34%)
May 11, 2020
3.077
3.170
3.017
3.110
56,247
-0.10(-3.12%)
May 08, 2020
3.137
3.331
3.124
3.210
63,376
-0.07(-2.24%)
May 07, 2020
3.257
3.357
3.197
3.284
45,328
-0.11(-3.15%)
May 06, 2020
3.337
3.446
3.284
3.391
7,337
-0.00(-0.10%)
May 05, 2020
3.391
3.431
3.357
3.394
28,577
-0.00(-0.02%)
May 04, 2020
3.290
3.504
3.290
3.395
43,918
+0.10(+2.95%)
May 01, 2020
3.477
3.618
3.290
3.297
129,000
-0.24(-6.79%)
Apr 30, 2020
3.484
3.664
3.437
3.537
235,629
-0.14(-3.81%)
Apr 29, 2020
3.351
3.991
3.317
3.678
242,242
+0.33(+9.76%)
Apr 28, 2020
3.290
3.397
3.290
3.351
49,877
-0.03(-0.99%)
Apr 27, 2020
3.304
3.464
3.284
3.384
52,602
+0.09(+2.63%)
Apr 24, 2020
3.417
3.441
3.237
3.297
42,251
-0.12(-3.52%)
Apr 23, 2020
3.337
3.504
3.324
3.417
99,745
-0.01(-0.19%)
Apr 22, 2020
3.437
3.499
3.393
3.424
21,507
-0.05(-1.35%)
Apr 21, 2020
3.404
3.537
3.371
3.471
33,045
-0.06(-1.70%)
Apr 20, 2020
3.371
3.851
3.354
3.531
89,206
+0.19(+5.80%)
Apr 17, 2020
3.217
3.374
3.217
3.337
90,195
+0.04(+1.18%)
Apr 16, 2020
3.230
3.374
3.184
3.298
13,187
+0.05(+1.68%)
Apr 15, 2020
3.197
3.304
3.127
3.244
24,457
-0.11(-3.38%)
Apr 14, 2020
3.371
3.517
3.290
3.357
77,906
-0.32(-8.71%)
Apr 13, 2020
4.025
4.038
3.678
3.678
21,603
-0.29(-7.29%)
Apr 09, 2020
3.925
4.071
3.771
3.967
67,122
+0.23(+6.13%)
Apr 08, 2020
3.851
3.851
3.586
3.738
23,597
+0.00(+0.00%)
Apr 07, 2020
3.811
3.811
3.504
3.738
54,343
+0.01(+0.36%)
Apr 06, 2020
3.411
3.735
3.397
3.724
27,657
+0.42(+12.73%)
Apr 03, 2020
3.557
3.557
3.204
3.304
7,790
-0.12(-3.41%)
Apr 02, 2020
3.411
3.437
3.202
3.421
19,976
-0.01(-0.29%)
Apr 01, 2020
3.477
3.477
3.337
3.431
23,491
+0.05(+1.38%)
Mar 31, 2020
3.264
3.471
3.264
3.384
64,731
+0.26(+8.33%)
Mar 30, 2020
3.003
3.254
2.923
3.124
59,203
+0.15(+5.17%)
Mar 27, 2020
3.077
3.120
2.736
2.970
159,715
-0.45(-13.09%)
Mar 26, 2020
2.810
3.838
2.676
3.417
149,754
+0.72(+26.73%)
Mar 25, 2020
2.777
2.777
2.570
2.696
70,757
-0.22(-7.55%)
Mar 24, 2020
2.670
2.917
2.670
2.917
12,120
+0.45(+18.43%)
Mar 23, 2020
2.450
2.536
2.389
2.463
152,410
-0.25(-9.34%)
Mar 20, 2020
2.490
2.747
2.450
2.716
156,269
+0.23(+9.41%)
Mar 19, 2020
2.470
2.530
2.269
2.483
131,337
-0.12(-4.62%)
Mar 18, 2020
2.716
2.716
2.536
2.603
88,942
-0.31(-10.55%)
Mar 17, 2020
2.703
3.061
2.703
2.910
58,905
-0.16(-5.22%)
Mar 16, 2020
2.803
3.255
2.760
3.070
70,106
-0.27(-8.00%)
Mar 13, 2020
3.504
3.664
3.311
3.337
27,717
+0.24(+7.76%)
Mar 12, 2020
2.716
3.167
2.716
3.097
21,159
-0.26(-7.75%)
Mar 11, 2020
3.604
3.624
3.287
3.357
48,354
-0.15(-4.19%)
Mar 10, 2020
3.871
3.871
3.471
3.504
28,988
+0.50(+16.67%)
Mar 09, 2020
3.207
3.257
2.840
3.003
87,275
-0.34(-10.07%)
Mar 06, 2020
3.307
3.378
3.224
3.340
120,305
-0.02(-0.66%)
Mar 05, 2020
3.334
3.594
3.281
3.362
146,921
-0.21(-5.79%)
Mar 04, 2020
3.533
3.582
3.477
3.568
58,145
-0.01(-0.38%)
Mar 03, 2020
3.593
3.769
3.582
3.582
76,336
-0.08(-2.26%)
Mar 02, 2020
3.637
3.709
3.566
3.665
47,826
+0.01(+0.30%)
Feb 28, 2020
3.626
3.753
3.610
3.654
93,994
-0.12(-3.21%)
Feb 27, 2020
3.599
3.990
3.533
3.775
141,546
+0.03(+0.74%)
Feb 26, 2020
3.720
3.841
3.670
3.747
95,037
-0.00(-0.00%)
Feb 25, 2020
3.830
3.858
3.725
3.748
98,305
-0.18(-4.63%)
Feb 24, 2020
3.858
4.067
3.723
3.929
77,353
-0.31(-7.40%)
Feb 21, 2020
4.177
4.282
4.078
4.243
49,719
-0.09(-1.99%)
Feb 20, 2020
4.194
4.329
4.194
4.329
12,593
+0.12(+2.96%)
Feb 19, 2020
4.172
4.221
4.114
4.205
16,042
+0.10(+2.55%)
Feb 18, 2020
4.106
4.106
4.078
4.100
11,194
+0.04(+0.95%)
Feb 14, 2020
4.111
4.112
4.023
4.062
14,335
-0.07(-1.73%)
Feb 13, 2020
4.111
4.172
4.095
4.133
23,402
-0.02(-0.53%)
Feb 12, 2020
4.232
4.238
4.128
4.155
97,042
-0.17(-3.83%)
Feb 11, 2020
4.144
4.381
4.092
4.321
121,336
+0.10(+2.35%)
Feb 10, 2020
4.051
4.227
3.995
4.221
45,365
+0.13(+3.23%)
Feb 07, 2020
4.194
4.194
3.968
4.089
104,700
-0.28(-6.31%)
Feb 06, 2020
4.447
4.447
4.238
4.365
77,719
-0.26(-5.71%)
Feb 05, 2020
4.519
4.668
4.519
4.629
17,229
+0.05(+1.08%)
Feb 04, 2020
4.684
4.684
4.549
4.580
25,186
-0.04(-0.95%)
Feb 03, 2020
4.574
4.684
4.547
4.624
34,349
+0.02(+0.33%)
Jan 31, 2020
4.574
4.673
4.552
4.608
13,064
+0.03(+0.57%)
Jan 30, 2020
4.657
4.657
4.524
4.582
106,560
-0.07(-1.60%)
Jan 29, 2020
4.767
4.767
4.625
4.657
52,290
-0.11(-2.31%)
Jan 28, 2020
4.679
4.772
4.559
4.767
94,406
+0.07(+1.57%)
Jan 27, 2020
4.629
4.706
4.583
4.694
14,727
-0.08(-1.65%)
Jan 24, 2020
4.993
5.052
4.767
4.772
43,912
-0.22(-4.42%)
Jan 23, 2020
5.191
5.191
4.932
4.993
138,888
-0.41(-7.65%)
Jan 22, 2020
5.428
5.434
5.220
5.406
137,420
-0.33(-5.67%)
Jan 21, 2020
5.456
5.731
5.329
5.731
277,545
+0.22(+4.00%)
Jan 17, 2020
5.583
5.616
5.489
5.511
130,467
-0.01(-0.10%)
Jan 16, 2020
5.428
5.621
5.401
5.516
47,753
+0.09(+1.62%)
Jan 15, 2020
5.346
5.489
5.180
5.428
69,650
-0.02(-0.40%)
Jan 14, 2020
5.390
5.450
5.372
5.450
25,442
-0.01(-0.10%)
Jan 13, 2020
5.539
5.569
5.428
5.456
27,162
-0.18(-3.23%)
Jan 10, 2020
5.787
5.787
5.621
5.638
11,250
-0.06(-0.97%)
Jan 09, 2020
5.621
5.814
5.616
5.693
14,120
+0.05(+0.88%)
Jan 08, 2020
5.621
5.676
5.500
5.643
53,948
-0.09(-1.54%)
Jan 07, 2020
5.676
5.897
5.572
5.731
58,155
+0.00(+0.09%)
Jan 06, 2020
5.731
5.731
5.607
5.726
18,102
-0.19(-3.24%)
Jan 03, 2020
6.001
6.001
5.853
5.918
5,080
-0.04(-0.66%)
Jan 02, 2020
6.001
6.057
5.858
5.957
18,454
-0.05(-0.80%)
Dec 31, 2019
5.825
6.007
5.825
6.006
10,887
+0.08(+1.39%)
Dec 30, 2019
5.924
5.924
5.787
5.923
15,919
-0.09(-1.48%)
Dec 27, 2019
6.090
6.090
5.884
6.012
16,694
-0.26(-4.21%)
Dec 26, 2019
6.470
6.470
6.277
6.277
4,146
-0.08(-1.30%)
Dec 24, 2019
6.316
6.360
6.316
6.360
6,532
+0.04(+0.70%)
Dec 23, 2019
5.919
6.503
5.919
6.316
16,761
+0.42(+7.20%)
Dec 20, 2019
5.814
5.910
5.676
5.891
37,561
-0.17(-2.73%)
Dec 19, 2019
5.401
6.101
5.365
6.057
50,673
+0.65(+12.02%)
Dec 18, 2019
5.401
5.407
5.180
5.407
37,668
-0.14(-2.57%)
Dec 17, 2019
5.318
5.549
5.318
5.549
17,868
+0.38(+7.37%)
Dec 16, 2019
5.142
5.263
5.142
5.168
8,332
+0.07(+1.39%)
Dec 13, 2019
5.241
5.241
5.098
5.098
7,258
-0.09(-1.70%)
Dec 12, 2019
5.114
5.191
5.114
5.186
3,024
-0.10(-1.98%)
Dec 11, 2019
5.180
5.291
5.109
5.291
1,683
+0.11(+2.11%)
Dec 10, 2019
5.279
5.291
5.169
5.181
4,267
-0.03(-0.51%)
Dec 09, 2019
5.291
5.318
5.208
5.208
3,015
+0.00(+0.00%)
Dec 06, 2019
5.180
5.285
5.180
5.208
7,258
+0.19(+3.82%)
Dec 05, 2019
5.026
5.026
5.016
5.016
2,968
+0.00(+0.01%)
Dec 04, 2019
5.302
5.302
4.354
5.016
18,073
+0.45(+9.96%)
Dec 03, 2019
4.857
4.857
4.416
4.562
14,701
-0.38(-7.67%)
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.