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
ETFMG Prime Junior Silver Miners ETF
(NY:
SILJ
)
11.39
+0.14 (+1.24%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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
9.854
10.22
9.845
10.19
146,383
+0.27(+2.69%)
Nov 27, 2019
9.980
9.999
9.732
9.922
159,813
-0.10(-0.97%)
Nov 26, 2019
9.806
10.06
9.777
10.02
138,789
+0.28(+2.88%)
Nov 25, 2019
9.728
9.893
9.699
9.738
229,599
-0.11(-1.08%)
Nov 22, 2019
10.06
10.08
9.825
9.845
155,887
-0.15(-1.45%)
Nov 21, 2019
10.31
10.34
9.970
9.990
289,340
-0.32(-3.10%)
Nov 20, 2019
10.33
10.40
10.23
10.31
271,751
+0.01(+0.09%)
Nov 19, 2019
10.27
10.48
10.25
10.30
381,999
-0.01(-0.09%)
Nov 18, 2019
10.11
10.33
10.08
10.31
293,159
+0.23(+2.31%)
Nov 15, 2019
10.08
10.16
10.02
10.08
160,433
-0.03(-0.29%)
Nov 14, 2019
10.05
10.19
9.990
10.11
166,430
+0.08(+0.77%)
Nov 13, 2019
10.15
10.20
10.03
10.03
295,095
+0.01(+0.10%)
Nov 12, 2019
9.874
10.04
9.690
10.02
219,578
+0.16(+1.67%)
Nov 11, 2019
9.680
9.912
9.670
9.854
115,154
+0.17(+1.80%)
Nov 08, 2019
9.477
9.864
9.477
9.680
247,623
+0.00(+0.00%)
Nov 07, 2019
9.757
9.903
9.515
9.680
609,265
-0.18(-1.86%)
Nov 06, 2019
9.757
9.970
9.720
9.864
99,364
+0.11(+1.09%)
Nov 05, 2019
9.738
9.883
9.680
9.757
395,089
-0.29(-2.89%)
Nov 04, 2019
10.15
10.21
9.961
10.05
309,009
-0.16(-1.61%)
Nov 01, 2019
9.999
10.22
9.941
10.21
175,929
+0.19(+1.93%)
Oct 31, 2019
9.922
10.09
9.874
10.02
564,137
+0.21(+2.17%)
Oct 30, 2019
9.787
9.806
9.545
9.806
233,452
+0.10(+1.00%)
Oct 29, 2019
9.574
9.786
9.496
9.709
129,553
-0.03(-0.30%)
Oct 28, 2019
9.874
9.911
9.661
9.738
584,996
-0.27(-2.71%)
Oct 25, 2019
10.10
10.16
9.787
10.01
1,015,286
+0.28(+2.89%)
Oct 24, 2019
9.603
9.728
9.523
9.728
263,980
+0.32(+3.40%)
Oct 23, 2019
9.419
9.496
9.370
9.409
198,264
+0.05(+0.52%)
Oct 22, 2019
9.361
9.399
9.196
9.361
203,410
-0.01(-0.10%)
Oct 21, 2019
9.641
9.680
9.282
9.370
378,458
-0.16(-1.73%)
Oct 18, 2019
9.457
9.632
9.408
9.535
184,813
+0.04(+0.41%)
Oct 17, 2019
9.206
9.574
9.206
9.496
309,062
+0.33(+3.59%)
Oct 16, 2019
8.915
9.184
8.867
9.167
307,300
+0.33(+3.72%)
Oct 15, 2019
9.090
9.157
8.828
8.838
352,426
-0.37(-4.00%)
Oct 14, 2019
9.128
9.283
9.109
9.206
114,812
+0.14(+1.49%)
Oct 11, 2019
9.293
9.370
9.051
9.070
522,829
-0.36(-3.80%)
Oct 10, 2019
9.486
9.486
9.245
9.428
176,457
-0.05(-0.51%)
Oct 09, 2019
9.641
9.670
9.390
9.477
186,878
-0.12(-1.21%)
Oct 08, 2019
9.457
9.641
9.419
9.593
350,700
+0.24(+2.59%)
Oct 07, 2019
9.380
9.564
9.351
9.351
391,967
-0.16(-1.73%)
Oct 04, 2019
9.341
9.515
9.264
9.515
279,131
+0.18(+1.97%)
Oct 03, 2019
9.351
9.630
9.196
9.332
293,378
-0.02(-0.21%)
Oct 02, 2019
9.341
9.486
9.254
9.351
479,081
+0.15(+1.68%)
Oct 01, 2019
9.148
9.449
8.964
9.196
354,910
+0.04(+0.42%)
Sep 30, 2019
9.486
9.523
9.099
9.157
698,870
-0.51(-5.31%)
Sep 27, 2019
9.680
9.835
9.486
9.670
431,300
-0.17(-1.77%)
Sep 26, 2019
10.18
10.25
9.845
9.845
313,170
-0.34(-3.33%)
Sep 25, 2019
10.64
10.64
10.09
10.18
447,348
-0.55(-5.14%)
Sep 24, 2019
10.49
10.74
10.21
10.74
728,227
+0.16(+1.56%)
Sep 23, 2019
10.38
10.57
10.26
10.57
619,113
+0.54(+5.41%)
Sep 20, 2019
9.825
10.10
9.773
10.03
179,441
+0.20(+2.07%)
Sep 19, 2019
9.787
9.864
9.671
9.825
159,268
+0.11(+1.09%)
Sep 18, 2019
9.970
9.970
9.429
9.719
376,860
-0.24(-2.43%)
Sep 17, 2019
9.671
9.961
9.603
9.961
413,681
+0.35(+3.62%)
Sep 16, 2019
9.680
9.825
9.431
9.612
347,232
+0.15(+1.53%)
Sep 13, 2019
9.864
10.02
9.458
9.467
637,195
-0.42(-4.21%)
Sep 12, 2019
10.22
10.33
9.845
9.883
354,067
-0.08(-0.78%)
Sep 11, 2019
9.864
10.15
9.864
9.961
280,008
+0.10(+0.98%)
Sep 10, 2019
9.671
9.961
9.603
9.864
318,754
+0.13(+1.29%)
Sep 09, 2019
10.01
10.05
9.593
9.738
536,747
-0.25(-2.54%)
Sep 06, 2019
10.28
10.49
9.980
9.992
508,143
-0.29(-2.80%)
Sep 05, 2019
10.72
10.75
10.21
10.28
719,320
-0.73(-6.67%)
Sep 04, 2019
11.04
11.12
10.88
11.01
609,881
+0.03(+0.26%)
Sep 03, 2019
10.73
11.19
10.73
10.99
761,371
+0.47(+4.51%)
Aug 30, 2019
10.47
10.70
10.44
10.51
436,895
-0.06(-0.55%)
Aug 29, 2019
11.02
11.10
10.36
10.57
952,027
-0.38(-3.44%)
Aug 28, 2019
11.02
11.14
10.71
10.95
758,932
+0.09(+0.80%)
Aug 27, 2019
10.43
10.88
10.30
10.86
830,781
+0.70(+6.85%)
Aug 26, 2019
10.29
10.43
10.12
10.16
623,927
-0.05(-0.47%)
Aug 23, 2019
9.816
10.25
9.777
10.21
445,064
+0.47(+4.87%)
Aug 22, 2019
9.787
9.806
9.729
9.738
124,894
-0.07(-0.69%)
Aug 21, 2019
9.758
9.845
9.700
9.806
183,495
+0.00(+0.00%)
Aug 20, 2019
9.467
9.845
9.467
9.806
447,354
+0.42(+4.43%)
Aug 19, 2019
9.197
9.535
9.158
9.390
355,109
-0.10(-1.02%)
Aug 16, 2019
9.671
9.731
9.458
9.487
502,042
-0.37(-3.73%)
Aug 15, 2019
9.700
9.937
9.672
9.854
242,316
+0.09(+0.89%)
Aug 14, 2019
10.19
10.19
9.719
9.767
496,294
-0.15(-1.46%)
Aug 13, 2019
10.39
10.41
9.671
9.912
757,483
-0.25(-2.47%)
Aug 12, 2019
10.25
10.43
10.15
10.16
393,962
-0.04(-0.38%)
Aug 09, 2019
10.28
10.43
10.16
10.20
283,542
-0.14(-1.35%)
Aug 08, 2019
10.03
10.42
9.912
10.34
380,283
+0.24(+2.34%)
Aug 07, 2019
10.35
10.44
10.07
10.11
954,013
+0.17(+1.75%)
Aug 06, 2019
9.980
9.990
9.767
9.932
307,428
-0.04(-0.39%)
Aug 05, 2019
9.922
10.13
9.834
9.970
1,029,276
+0.44(+4.67%)
Aug 02, 2019
9.516
9.661
9.448
9.525
342,381
-0.08(-0.81%)
Aug 01, 2019
9.090
9.719
8.897
9.603
489,917
+0.20(+2.16%)
Jul 31, 2019
9.835
9.836
9.303
9.400
609,897
-0.44(-4.42%)
Jul 30, 2019
9.767
9.883
9.671
9.835
332,055
+0.12(+1.19%)
Jul 29, 2019
9.593
9.738
9.468
9.719
235,050
+0.13(+1.31%)
Jul 26, 2019
9.641
9.688
9.476
9.593
270,203
+0.03(+0.30%)
Jul 25, 2019
9.961
9.980
9.516
9.564
429,528
-0.42(-4.17%)
Jul 24, 2019
9.835
9.980
9.767
9.980
457,089
+0.34(+3.51%)
Jul 23, 2019
9.874
9.912
9.496
9.641
641,617
-0.14(-1.38%)
Jul 22, 2019
9.680
9.893
9.671
9.777
816,815
+0.12(+1.20%)
Jul 19, 2019
9.729
9.941
9.431
9.661
969,132
-0.13(-1.28%)
Jul 18, 2019
9.371
9.787
9.235
9.787
793,254
+0.52(+5.64%)
Jul 17, 2019
8.858
9.264
8.810
9.264
801,093
+0.52(+5.97%)
Jul 16, 2019
8.413
8.810
8.404
8.742
467,411
+0.40(+4.75%)
Jul 15, 2019
8.355
8.435
8.278
8.346
134,322
-0.03(-0.35%)
Jul 12, 2019
8.317
8.387
8.249
8.375
95,755
+0.11(+1.29%)
Jul 11, 2019
8.462
8.467
8.239
8.268
178,541
-0.16(-1.95%)
Jul 10, 2019
8.442
8.478
8.307
8.433
182,812
+0.17(+2.11%)
Jul 09, 2019
8.249
8.259
8.133
8.259
93,730
+0.03(+0.35%)
Jul 08, 2019
8.288
8.363
8.201
8.230
122,610
-0.01(-0.12%)
Jul 05, 2019
8.210
8.324
8.094
8.239
123,778
-0.13(-1.50%)
Jul 03, 2019
8.520
8.520
8.297
8.365
104,027
-0.04(-0.46%)
Jul 02, 2019
8.210
8.462
8.075
8.404
132,158
+0.28(+3.45%)
Jul 01, 2019
8.249
8.336
8.056
8.123
232,783
-0.27(-3.23%)
Jun 28, 2019
8.317
8.455
8.297
8.394
151,388
+0.12(+1.40%)
Jun 27, 2019
8.268
8.355
8.237
8.278
159,833
-0.09(-1.04%)
Jun 26, 2019
8.278
8.500
8.278
8.365
104,379
-0.03(-0.35%)
Jun 25, 2019
8.645
8.674
8.297
8.394
231,086
-0.18(-2.14%)
Jun 24, 2019
8.462
8.578
8.375
8.578
337,256
+0.20(+2.42%)
Jun 21, 2019
8.346
8.375
8.133
8.375
280,750
+0.05(+0.58%)
Jun 20, 2019
8.162
8.442
8.065
8.326
461,323
+0.56(+7.22%)
Jun 19, 2019
7.707
7.848
7.615
7.765
106,297
+0.06(+0.75%)
Jun 18, 2019
7.736
7.739
7.640
7.707
103,076
+0.16(+2.18%)
Jun 17, 2019
7.456
7.649
7.446
7.543
84,464
+0.06(+0.78%)
Jun 14, 2019
7.582
7.746
7.359
7.485
376,195
-0.04(-0.51%)
Jun 13, 2019
7.446
7.524
7.323
7.524
78,357
+0.08(+1.04%)
Jun 12, 2019
7.398
7.485
7.359
7.446
151,332
+0.15(+2.12%)
Jun 11, 2019
7.030
7.311
7.030
7.292
42,084
+0.20(+2.87%)
Jun 10, 2019
7.156
7.253
7.050
7.088
57,587
-0.26(-3.55%)
Jun 07, 2019
7.388
7.441
7.301
7.350
113,334
+0.09(+1.20%)
Jun 06, 2019
7.359
7.359
7.166
7.263
122,476
-0.04(-0.53%)
Jun 05, 2019
7.485
7.524
7.243
7.301
111,439
-0.05(-0.66%)
Jun 04, 2019
7.350
7.350
7.214
7.350
137,877
+0.01(+0.13%)
Jun 03, 2019
7.079
7.340
6.953
7.340
634,777
+0.43(+6.23%)
May 31, 2019
6.837
6.958
6.779
6.910
192,647
+0.13(+1.93%)
May 30, 2019
6.721
6.779
6.576
6.779
87,994
+0.20(+3.09%)
May 29, 2019
6.769
6.769
6.547
6.576
56,498
-0.09(-1.31%)
May 28, 2019
6.673
6.779
6.605
6.663
164,075
-0.10(-1.43%)
May 24, 2019
6.702
6.779
6.634
6.760
60,183
+0.08(+1.16%)
May 23, 2019
6.760
6.866
6.663
6.682
183,005
-0.06(-0.86%)
May 22, 2019
6.924
6.982
6.624
6.740
80,421
-0.16(-2.38%)
May 21, 2019
6.963
7.011
6.866
6.905
76,122
-0.11(-1.52%)
May 20, 2019
7.011
7.060
7.011
7.011
33,184
-0.07(-0.96%)
May 17, 2019
7.069
7.079
6.973
7.079
36,192
+0.02(+0.27%)
May 16, 2019
7.205
7.272
7.011
7.059
70,174
-0.15(-2.01%)
May 15, 2019
7.205
7.321
7.156
7.205
67,722
+0.00(+0.00%)
May 14, 2019
7.359
7.369
7.156
7.205
116,379
-0.13(-1.72%)
May 13, 2019
7.330
7.340
7.176
7.330
88,594
+0.13(+1.75%)
May 10, 2019
7.379
7.398
7.205
7.205
72,695
-0.18(-2.49%)
May 09, 2019
7.525
7.543
7.379
7.388
48,278
-0.17(-2.30%)
May 08, 2019
7.756
7.756
7.495
7.562
71,161
-0.16(-2.13%)
May 07, 2019
7.707
7.756
7.495
7.727
49,629
+0.13(+1.65%)
May 06, 2019
7.640
7.683
7.495
7.601
32,501
-0.04(-0.51%)
May 03, 2019
7.591
7.717
7.562
7.640
41,052
+0.17(+2.33%)
May 02, 2019
7.630
7.640
7.446
7.466
100,171
-0.31(-3.98%)
May 01, 2019
7.910
7.920
7.736
7.775
71,482
-0.11(-1.35%)
Apr 30, 2019
7.872
7.948
7.872
7.881
33,059
-0.03(-0.37%)
Apr 29, 2019
8.007
8.094
7.833
7.910
69,073
-0.15(-1.92%)
Apr 26, 2019
7.843
8.230
7.843
8.065
101,339
+0.37(+4.77%)
Apr 25, 2019
7.852
7.862
7.669
7.698
103,240
-0.10(-1.24%)
Apr 24, 2019
7.669
7.880
7.669
7.794
235,311
+0.12(+1.51%)
Apr 23, 2019
7.717
7.746
7.632
7.678
43,383
-0.04(-0.50%)
Apr 22, 2019
7.891
7.920
7.717
7.717
39,570
-0.20(-2.56%)
Apr 18, 2019
8.027
8.123
7.852
7.920
57,391
-0.11(-1.33%)
Apr 17, 2019
8.133
8.249
7.978
8.027
81,106
-0.15(-1.78%)
Apr 16, 2019
8.239
8.278
8.036
8.172
60,052
-0.14(-1.63%)
Apr 15, 2019
8.317
8.386
8.269
8.307
44,178
-0.07(-0.81%)
Apr 12, 2019
8.365
8.458
8.317
8.375
20,784
+0.04(+0.46%)
Apr 11, 2019
8.413
8.616
8.336
8.336
191,629
-0.23(-2.71%)
Apr 10, 2019
8.752
8.752
8.568
8.568
34,311
-0.16(-1.88%)
Apr 09, 2019
8.781
8.781
8.636
8.732
46,488
+0.01(+0.11%)
Apr 08, 2019
8.655
8.732
8.645
8.723
60,057
+0.18(+2.15%)
Apr 05, 2019
8.568
8.636
8.491
8.539
143,839
-0.06(-0.67%)
Apr 04, 2019
8.317
8.625
8.239
8.597
83,422
+0.15(+1.83%)
Apr 03, 2019
8.423
8.481
8.365
8.442
78,451
+0.02(+0.23%)
Apr 02, 2019
8.288
8.462
8.288
8.423
123,177
+0.08(+0.93%)
Apr 01, 2019
8.549
8.665
8.336
8.346
111,354
-0.19(-2.27%)
Mar 29, 2019
8.645
8.837
8.529
8.539
71,454
-0.11(-1.23%)
Mar 28, 2019
8.849
8.873
8.510
8.645
264,553
-0.30(-3.35%)
Mar 27, 2019
9.090
9.129
8.945
8.945
52,703
-0.15(-1.60%)
Mar 26, 2019
9.061
9.119
8.984
9.090
16,616
+0.01(+0.11%)
Mar 25, 2019
9.032
9.168
8.997
9.081
50,384
+0.11(+1.19%)
Mar 22, 2019
8.868
9.023
8.839
8.974
60,183
+0.03(+0.32%)
Mar 21, 2019
9.042
9.050
8.791
8.945
65,265
-0.02(-0.22%)
Mar 20, 2019
8.819
9.090
8.616
8.965
220,185
+0.17(+1.98%)
Mar 19, 2019
8.849
8.994
8.781
8.790
114,361
+0.04(+0.46%)
Mar 18, 2019
8.849
8.849
8.713
8.751
16,352
-0.01(-0.12%)
Mar 15, 2019
8.800
8.906
8.713
8.761
51,910
+0.03(+0.33%)
Mar 14, 2019
8.849
8.878
8.694
8.732
83,815
-0.31(-3.42%)
Mar 13, 2019
8.994
9.100
8.936
9.042
208,039
+0.10(+1.08%)
Mar 12, 2019
8.810
8.965
8.810
8.945
69,694
+0.23(+2.61%)
Mar 11, 2019
8.747
8.815
8.601
8.718
30,242
-0.09(-1.04%)
Mar 08, 2019
8.761
8.817
8.626
8.810
83,346
+0.28(+3.29%)
Mar 07, 2019
8.500
8.558
8.416
8.529
49,236
+0.07(+0.80%)
Mar 06, 2019
8.655
8.800
8.462
8.462
103,174
-0.17(-2.02%)
Mar 05, 2019
8.510
8.680
8.510
8.636
71,777
+0.19(+2.29%)
Mar 04, 2019
8.462
8.510
8.365
8.442
118,784
-0.12(-1.36%)
Mar 01, 2019
8.790
8.873
8.500
8.558
260,999
-0.37(-4.12%)
Feb 28, 2019
9.013
9.081
8.868
8.926
41,876
-0.12(-1.28%)
Feb 27, 2019
9.168
9.251
8.945
9.042
94,903
-0.15(-1.58%)
Feb 26, 2019
9.216
9.245
8.994
9.187
69,632
-0.02(-0.21%)
Feb 25, 2019
9.187
9.303
9.129
9.206
55,873
+0.05(+0.53%)
Feb 22, 2019
9.148
9.371
9.148
9.158
93,480
+0.05(+0.53%)
Feb 21, 2019
9.110
9.390
8.985
9.110
238,086
-0.13(-1.36%)
Feb 20, 2019
9.332
9.477
9.235
9.235
143,748
-0.07(-0.73%)
Feb 19, 2019
8.955
9.313
8.907
9.303
199,216
+0.49(+5.60%)
Feb 15, 2019
8.723
8.810
8.626
8.810
56,563
+0.14(+1.56%)
Feb 14, 2019
8.578
8.674
8.521
8.674
22,406
+0.15(+1.71%)
Feb 13, 2019
8.607
8.703
8.483
8.529
43,864
-0.06(-0.68%)
Feb 12, 2019
8.636
8.665
8.510
8.587
28,821
-0.08(-0.89%)
Feb 11, 2019
8.655
8.699
8.617
8.665
13,978
+0.00(+0.00%)
Feb 08, 2019
8.616
8.723
8.578
8.665
27,713
+0.14(+1.59%)
Feb 07, 2019
8.665
8.737
8.510
8.529
53,809
-0.18(-2.11%)
Feb 06, 2019
8.810
8.882
8.683
8.713
39,394
-0.10(-1.10%)
Feb 05, 2019
8.694
8.810
8.676
8.810
31,762
+0.08(+0.89%)
Feb 04, 2019
8.665
8.766
8.535
8.732
60,007
+0.03(+0.33%)
Feb 01, 2019
8.839
8.844
8.616
8.703
55,426
-0.07(-0.77%)
Jan 31, 2019
8.761
8.854
8.696
8.771
86,659
+0.17(+2.02%)
Jan 30, 2019
8.462
8.790
8.346
8.597
174,922
+0.16(+1.95%)
Jan 29, 2019
8.268
8.452
8.220
8.433
155,198
+0.31(+3.81%)
Jan 28, 2019
8.104
8.196
8.056
8.123
116,459
+0.02(+0.24%)
Jan 25, 2019
7.843
8.162
7.814
8.104
234,217
+0.36(+4.62%)
Jan 24, 2019
7.640
7.756
7.640
7.746
75,209
+0.11(+1.39%)
Jan 23, 2019
7.644
7.736
7.620
7.640
19,248
+0.03(+0.38%)
Jan 22, 2019
7.736
7.775
7.524
7.611
87,370
-0.13(-1.63%)
Jan 18, 2019
7.746
7.891
7.736
7.736
91,101
-0.15(-1.87%)
Jan 17, 2019
7.901
7.930
7.794
7.884
52,147
-0.02(-0.21%)
Jan 16, 2019
7.939
8.056
7.872
7.901
81,006
-0.09(-1.09%)
Jan 15, 2019
8.365
8.365
7.939
7.988
68,758
-0.36(-4.29%)
Jan 14, 2019
8.394
8.394
8.201
8.346
35,525
-0.02(-0.23%)
Jan 11, 2019
8.529
8.529
8.365
8.365
37,536
-0.04(-0.46%)
Jan 10, 2019
8.636
8.638
8.404
8.404
38,458
-0.21(-2.47%)
Jan 09, 2019
8.442
8.618
8.442
8.616
91,568
+0.19(+2.30%)
Jan 08, 2019
8.210
8.442
8.085
8.423
39,412
+0.19(+2.35%)
Jan 07, 2019
8.355
8.413
8.220
8.230
39,976
-0.06(-0.70%)
Jan 04, 2019
8.297
8.404
8.036
8.288
71,661
+0.03(+0.35%)
Jan 03, 2019
8.085
8.297
7.988
8.259
99,410
+0.29(+3.64%)
Jan 02, 2019
7.736
8.017
7.707
7.968
95,700
+0.19(+2.49%)
Dec 31, 2018
7.756
7.910
7.688
7.775
149,113
-0.01(-0.12%)
Dec 28, 2018
7.688
7.862
7.640
7.785
43,224
+0.14(+1.77%)
Dec 27, 2018
7.756
7.814
7.632
7.649
43,785
-0.09(-1.12%)
Dec 26, 2018
7.872
7.964
7.620
7.736
116,840
+0.10(+1.27%)
Dec 24, 2018
7.601
7.756
7.543
7.640
36,606
+0.10(+1.33%)
Dec 21, 2018
7.654
7.654
7.445
7.540
58,688
-0.19(-2.46%)
Dec 20, 2018
7.578
7.815
7.559
7.730
73,120
+0.35(+4.79%)
Dec 19, 2018
7.787
7.987
7.331
7.377
85,541
-0.39(-5.04%)
Dec 18, 2018
7.597
7.834
7.550
7.768
28,056
+0.15(+2.00%)
Dec 17, 2018
7.492
7.644
7.350
7.616
36,637
+0.17(+2.30%)
Dec 14, 2018
7.587
7.587
7.416
7.445
78,566
-0.17(-2.23%)
Dec 13, 2018
7.587
7.682
7.416
7.615
64,140
+0.03(+0.36%)
Dec 12, 2018
7.378
7.635
7.321
7.587
59,087
+0.19(+2.57%)
Dec 11, 2018
7.483
7.530
7.359
7.397
26,368
+0.01(+0.13%)
Dec 10, 2018
7.397
7.578
7.369
7.388
35,034
-0.13(-1.77%)
Dec 07, 2018
7.350
7.611
7.350
7.521
37,442
+0.19(+2.59%)
Dec 06, 2018
7.426
7.426
7.264
7.331
46,075
-0.10(-1.28%)
Dec 04, 2018
7.606
7.720
7.331
7.426
111,381
-0.07(-0.89%)
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.