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
Berry Pete Corp
(NQ:
BRY
)
7.045
-0.045 (-0.63%)
Streaming Delayed Price
Updated: 11:35 AM 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 29, 2019
5.120
5.532
5.120
5.341
1,722,075
+0.21(+4.05%)
Nov 27, 2019
5.140
5.254
4.953
5.134
1,416,037
+0.00(+0.00%)
Nov 26, 2019
4.979
5.288
4.973
5.134
2,076,668
+0.11(+2.13%)
Nov 25, 2019
4.832
5.147
4.752
5.026
3,617,875
+0.33(+6.99%)
Nov 22, 2019
4.718
4.819
4.624
4.698
1,664,777
-0.02(-0.43%)
Nov 21, 2019
4.959
4.970
4.671
4.718
2,818,113
-0.06(-1.26%)
Nov 20, 2019
5.234
5.268
4.604
4.778
8,841,527
-1.19(-19.89%)
Nov 19, 2019
7.560
7.707
5.697
5.965
7,614,357
-1.63(-21.45%)
Nov 18, 2019
7.519
7.593
7.359
7.593
608,218
+0.01(+0.18%)
Nov 15, 2019
7.540
7.707
7.513
7.580
991,375
+0.10(+1.34%)
Nov 14, 2019
7.338
7.700
7.338
7.479
1,642,008
+0.17(+2.29%)
Nov 13, 2019
7.566
7.660
7.158
7.312
1,843,643
-0.32(-4.21%)
Nov 12, 2019
7.392
7.855
7.271
7.633
1,164,435
+0.24(+3.26%)
Nov 11, 2019
7.372
7.499
7.218
7.392
849,061
-0.01(-0.18%)
Nov 08, 2019
7.278
7.633
7.162
7.405
1,093,885
+0.04(+0.55%)
Nov 07, 2019
7.124
7.466
7.003
7.365
997,241
+0.36(+5.17%)
Nov 06, 2019
7.097
7.171
6.843
7.003
494,946
-0.13(-1.79%)
Nov 05, 2019
6.782
7.258
6.702
7.131
1,742,833
+0.42(+6.19%)
Nov 04, 2019
6.635
6.869
6.635
6.715
543,716
+0.17(+2.66%)
Nov 01, 2019
6.320
6.541
6.246
6.541
653,108
+0.25(+3.94%)
Oct 31, 2019
6.313
6.333
6.072
6.293
496,857
-0.07(-1.05%)
Oct 30, 2019
6.668
6.705
6.253
6.360
548,725
-0.31(-4.62%)
Oct 29, 2019
6.568
6.755
6.554
6.668
1,031,102
+0.03(+0.51%)
Oct 28, 2019
6.776
6.876
6.554
6.635
607,390
-0.07(-1.10%)
Oct 25, 2019
6.568
6.742
6.501
6.708
758,453
+0.10(+1.52%)
Oct 24, 2019
6.749
6.836
6.541
6.608
666,450
-0.10(-1.50%)
Oct 23, 2019
6.635
6.829
6.447
6.708
834,434
+0.11(+1.62%)
Oct 22, 2019
6.400
6.762
6.380
6.601
1,010,569
+0.18(+2.82%)
Oct 21, 2019
6.273
6.434
6.253
6.420
732,039
+0.10(+1.54%)
Oct 18, 2019
6.514
6.568
6.213
6.323
464,502
-0.19(-2.93%)
Oct 17, 2019
6.514
6.568
6.400
6.514
825,423
+0.00(+0.00%)
Oct 16, 2019
6.601
6.668
6.474
6.514
578,523
-0.13(-1.92%)
Oct 15, 2019
6.769
6.819
6.564
6.641
939,150
-0.10(-1.49%)
Oct 14, 2019
6.581
6.829
6.481
6.742
899,216
+0.12(+1.82%)
Oct 11, 2019
6.487
6.675
6.427
6.621
868,871
+0.18(+2.86%)
Oct 10, 2019
6.320
6.467
6.280
6.437
637,473
+0.13(+2.13%)
Oct 09, 2019
6.340
6.414
6.196
6.303
402,742
+0.04(+0.70%)
Oct 08, 2019
6.132
6.394
6.132
6.259
953,817
+0.04(+0.65%)
Oct 07, 2019
6.253
6.320
6.146
6.219
870,215
-0.03(-0.48%)
Oct 04, 2019
6.273
6.300
6.139
6.249
400,041
+0.00(+0.05%)
Oct 03, 2019
6.172
6.286
6.072
6.246
472,003
-0.02(-0.27%)
Oct 02, 2019
6.146
6.367
6.052
6.263
613,927
+0.06(+0.92%)
Oct 01, 2019
6.300
6.440
6.159
6.206
627,979
-0.07(-1.07%)
Sep 30, 2019
6.407
6.407
6.253
6.273
533,150
-0.16(-2.50%)
Sep 27, 2019
6.333
6.528
6.333
6.434
1,169,984
+0.02(+0.31%)
Sep 26, 2019
6.440
6.467
6.179
6.414
572,846
-0.09(-1.44%)
Sep 25, 2019
6.494
6.635
6.434
6.507
750,426
-0.08(-1.22%)
Sep 24, 2019
7.077
7.077
6.554
6.588
847,050
-0.49(-6.96%)
Sep 23, 2019
6.829
7.144
6.789
7.080
868,229
+0.21(+3.07%)
Sep 20, 2019
6.802
6.983
6.745
6.869
2,275,956
+0.11(+1.59%)
Sep 19, 2019
7.070
7.158
6.487
6.762
1,505,063
-0.23(-3.26%)
Sep 18, 2019
6.923
7.097
6.440
6.990
1,443,860
-0.01(-0.10%)
Sep 17, 2019
7.198
7.204
6.916
6.997
1,006,223
-0.22(-3.06%)
Sep 16, 2019
6.983
7.278
6.822
7.218
2,605,041
+0.63(+9.56%)
Sep 13, 2019
6.574
6.695
6.461
6.588
519,860
+0.07(+1.13%)
Sep 12, 2019
6.427
6.655
6.373
6.514
695,120
+0.02(+0.31%)
Sep 11, 2019
6.401
6.646
6.335
6.494
861,111
+0.17(+2.72%)
Sep 10, 2019
6.051
6.540
6.051
6.322
1,590,673
+0.29(+4.83%)
Sep 09, 2019
5.759
6.077
5.759
6.031
944,370
+0.30(+5.20%)
Sep 06, 2019
5.667
5.739
5.581
5.733
603,037
+0.04(+0.70%)
Sep 05, 2019
5.455
5.733
5.448
5.693
745,768
+0.28(+5.26%)
Sep 04, 2019
5.316
5.475
5.316
5.408
1,125,893
+0.15(+2.77%)
Sep 03, 2019
5.190
5.336
5.084
5.263
798,154
-0.03(-0.50%)
Aug 30, 2019
5.461
5.461
5.243
5.289
644,277
-0.15(-2.80%)
Aug 29, 2019
5.408
5.508
5.369
5.441
994,989
+0.13(+2.37%)
Aug 28, 2019
5.144
5.448
5.144
5.316
1,285,876
+0.17(+3.35%)
Aug 27, 2019
5.236
5.296
5.018
5.144
1,503,294
-0.08(-1.52%)
Aug 26, 2019
5.223
5.336
5.087
5.223
1,449,757
+0.12(+2.33%)
Aug 23, 2019
5.342
5.389
5.064
5.104
979,483
-0.33(-6.09%)
Aug 22, 2019
5.574
5.581
5.392
5.435
854,472
-0.16(-2.84%)
Aug 21, 2019
5.647
5.720
5.567
5.594
626,269
-0.01(-0.24%)
Aug 20, 2019
5.633
5.693
5.541
5.607
616,216
-0.09(-1.51%)
Aug 19, 2019
5.779
5.849
5.640
5.693
547,363
+0.00(+0.00%)
Aug 16, 2019
5.455
5.739
5.402
5.693
519,198
+0.25(+4.62%)
Aug 15, 2019
5.600
5.663
5.389
5.441
668,578
-0.15(-2.72%)
Aug 14, 2019
5.614
5.633
5.448
5.594
818,267
-0.11(-1.86%)
Aug 13, 2019
5.779
5.865
5.633
5.700
1,593,472
-0.11(-1.82%)
Aug 12, 2019
5.633
5.845
5.598
5.806
1,529,967
+0.12(+2.10%)
Aug 09, 2019
5.614
5.892
5.488
5.686
1,663,489
+0.06(+1.06%)
Aug 08, 2019
5.448
5.931
5.316
5.627
4,508,203
-0.24(-4.06%)
Aug 07, 2019
5.759
5.905
5.680
5.865
1,126,050
-0.03(-0.45%)
Aug 06, 2019
5.852
6.024
5.647
5.892
1,040,871
+0.06(+1.02%)
Aug 05, 2019
5.819
5.925
5.653
5.832
740,745
-0.12(-2.00%)
Aug 02, 2019
5.978
6.110
5.825
5.951
525,392
-0.03(-0.55%)
Aug 01, 2019
6.421
6.421
5.865
5.984
777,834
-0.50(-7.76%)
Jul 31, 2019
6.534
6.746
6.474
6.487
664,785
-0.07(-1.11%)
Jul 30, 2019
6.256
6.567
6.163
6.560
850,730
+0.34(+5.43%)
Jul 29, 2019
6.924
6.928
6.123
6.223
1,083,484
-0.73(-10.48%)
Jul 26, 2019
6.898
6.984
6.805
6.951
546,238
+0.07(+1.06%)
Jul 25, 2019
7.004
7.083
6.832
6.878
637,005
-0.08(-1.14%)
Jul 24, 2019
6.885
7.077
6.885
6.957
623,153
+0.07(+0.96%)
Jul 23, 2019
6.812
6.964
6.765
6.891
474,871
+0.12(+1.76%)
Jul 22, 2019
6.765
6.931
6.732
6.772
748,002
-0.01(-0.20%)
Jul 19, 2019
6.719
6.805
6.699
6.785
405,600
+0.05(+0.69%)
Jul 18, 2019
6.785
6.799
6.666
6.739
344,678
-0.01(-0.20%)
Jul 17, 2019
6.885
6.918
6.739
6.752
951,364
-0.13(-1.92%)
Jul 16, 2019
6.891
7.017
6.828
6.885
687,746
+0.01(+0.10%)
Jul 15, 2019
6.971
7.017
6.812
6.878
780,412
-0.05(-0.76%)
Jul 12, 2019
6.858
6.977
6.785
6.931
797,302
+0.09(+1.36%)
Jul 11, 2019
6.891
6.931
6.792
6.838
462,370
-0.01(-0.19%)
Jul 10, 2019
6.799
6.918
6.713
6.852
786,325
+0.15(+2.27%)
Jul 09, 2019
6.752
6.818
6.633
6.699
721,980
-0.07(-1.08%)
Jul 08, 2019
6.812
7.050
6.739
6.772
1,441,173
-0.13(-1.82%)
Jul 05, 2019
6.620
6.911
6.620
6.898
503,790
+0.20(+2.96%)
Jul 03, 2019
6.679
7.017
6.547
6.699
1,487,956
+0.05(+0.80%)
Jul 02, 2019
7.136
7.136
6.613
6.646
960,603
-0.38(-5.46%)
Jul 01, 2019
7.176
7.209
6.852
7.030
1,373,824
+0.01(+0.19%)
Jun 28, 2019
6.871
7.216
6.871
7.017
4,972,190
+0.19(+2.81%)
Jun 27, 2019
6.984
7.116
6.792
6.825
2,551,426
-0.19(-2.64%)
Jun 26, 2019
6.964
7.216
6.938
7.010
1,735,268
+0.13(+1.92%)
Jun 25, 2019
7.010
7.010
6.812
6.878
999,219
-0.13(-1.80%)
Jun 24, 2019
7.229
7.249
6.911
7.004
575,526
-0.27(-3.73%)
Jun 21, 2019
7.302
7.441
7.255
7.275
488,230
-0.07(-0.90%)
Jun 20, 2019
7.374
7.431
7.262
7.341
650,581
+0.11(+1.46%)
Jun 19, 2019
7.249
7.315
7.096
7.235
603,205
-0.01(-0.18%)
Jun 18, 2019
7.136
7.368
7.083
7.249
630,446
+0.12(+1.67%)
Jun 17, 2019
6.957
7.209
6.931
7.130
941,329
+0.17(+2.47%)
Jun 14, 2019
6.885
7.063
6.779
6.957
615,575
+0.08(+1.15%)
Jun 13, 2019
6.938
6.951
6.732
6.878
827,926
+0.21(+3.18%)
Jun 12, 2019
6.784
6.784
6.548
6.666
16,026,402
-0.10(-1.45%)
Jun 11, 2019
6.921
6.941
6.705
6.764
598,659
-0.07(-0.96%)
Jun 10, 2019
6.836
6.934
6.673
6.830
904,837
+0.07(+1.06%)
Jun 07, 2019
6.817
6.836
6.627
6.758
526,455
-0.01(-0.10%)
Jun 06, 2019
6.869
7.000
6.575
6.764
761,867
-0.07(-1.05%)
Jun 05, 2019
7.275
7.307
6.777
6.836
520,388
-0.47(-6.45%)
Jun 04, 2019
7.137
7.307
7.010
7.307
833,953
+0.25(+3.52%)
Jun 03, 2019
7.000
7.209
7.000
7.059
855,331
+0.03(+0.37%)
May 31, 2019
6.862
7.144
6.862
7.032
1,119,558
+0.00(+0.00%)
May 30, 2019
7.248
7.301
7.026
7.032
974,129
-0.20(-2.80%)
May 29, 2019
6.915
7.275
6.809
7.235
861,610
+0.20(+2.79%)
May 28, 2019
7.091
7.248
7.039
7.039
1,025,345
-0.03(-0.46%)
May 24, 2019
7.032
7.150
6.934
7.072
1,101,674
+0.14(+2.08%)
May 23, 2019
7.059
7.229
6.889
6.928
1,104,832
-0.32(-4.42%)
May 22, 2019
7.464
7.556
7.229
7.248
833,252
-0.27(-3.65%)
May 21, 2019
7.275
7.595
7.242
7.523
739,741
+0.29(+3.98%)
May 20, 2019
7.150
7.320
7.085
7.235
740,582
+0.06(+0.82%)
May 17, 2019
7.307
7.311
7.046
7.176
1,156,245
-0.22(-2.92%)
May 16, 2019
7.288
7.772
7.196
7.392
1,495,011
+0.13(+1.80%)
May 15, 2019
7.347
7.360
7.104
7.261
778,866
-0.17(-2.29%)
May 14, 2019
7.386
7.706
7.360
7.432
876,660
+0.09(+1.16%)
May 13, 2019
7.445
7.615
7.281
7.347
385,076
-0.16(-2.18%)
May 10, 2019
7.451
7.562
7.219
7.510
492,673
+0.03(+0.35%)
May 09, 2019
7.242
7.654
7.046
7.484
913,550
+0.24(+3.34%)
May 08, 2019
7.176
7.366
7.176
7.242
830,381
+0.07(+0.91%)
May 07, 2019
7.288
7.333
7.118
7.176
430,172
-0.22(-2.92%)
May 06, 2019
7.242
7.451
7.131
7.392
669,882
+0.05(+0.62%)
May 03, 2019
7.242
7.399
7.111
7.347
584,084
+0.23(+3.22%)
May 02, 2019
7.144
7.229
7.013
7.118
503,274
-0.11(-1.54%)
May 01, 2019
7.386
7.556
7.216
7.229
334,400
-0.20(-2.73%)
Apr 30, 2019
7.438
7.477
7.229
7.432
705,118
+0.07(+0.89%)
Apr 29, 2019
7.562
7.621
7.320
7.366
493,061
-0.20(-2.60%)
Apr 26, 2019
7.556
7.634
7.438
7.562
598,759
-0.07(-0.94%)
Apr 25, 2019
8.354
8.354
7.209
7.634
4,083,557
-0.73(-8.76%)
Apr 24, 2019
8.524
8.524
8.204
8.367
568,182
-0.10(-1.24%)
Apr 23, 2019
8.472
8.661
8.459
8.472
1,111,584
+0.03(+0.31%)
Apr 22, 2019
8.341
8.531
8.256
8.446
655,236
+0.19(+2.30%)
Apr 18, 2019
8.223
8.282
8.073
8.256
324,219
+0.03(+0.40%)
Apr 17, 2019
8.256
8.262
8.118
8.223
238,114
+0.01(+0.16%)
Apr 16, 2019
8.230
8.308
8.118
8.210
341,204
+0.03(+0.40%)
Apr 15, 2019
8.347
8.446
8.128
8.177
446,836
-0.18(-2.11%)
Apr 12, 2019
8.603
8.694
8.308
8.354
991,766
-0.03(-0.31%)
Apr 11, 2019
8.282
8.459
8.238
8.380
1,002,142
+0.05(+0.63%)
Apr 10, 2019
8.138
8.354
8.079
8.328
889,136
+0.26(+3.16%)
Apr 09, 2019
8.125
8.210
8.014
8.073
428,332
-0.07(-0.88%)
Apr 08, 2019
8.046
8.230
8.046
8.145
962,895
+0.10(+1.30%)
Apr 05, 2019
7.818
8.158
7.818
8.040
1,260,803
+0.25(+3.19%)
Apr 04, 2019
7.732
7.883
7.680
7.791
809,790
+0.08(+1.02%)
Apr 03, 2019
8.020
8.109
7.693
7.713
979,129
-0.22(-2.80%)
Apr 02, 2019
7.922
8.105
7.916
7.935
684,479
+0.01(+0.17%)
Apr 01, 2019
7.647
7.994
7.647
7.922
1,000,163
+0.37(+4.94%)
Mar 29, 2019
7.857
7.961
7.523
7.549
1,456,160
-0.11(-1.45%)
Mar 28, 2019
7.301
7.850
7.301
7.661
1,488,132
+0.29(+3.90%)
Mar 27, 2019
7.464
7.543
7.294
7.373
809,228
-0.09(-1.14%)
Mar 26, 2019
7.268
7.490
7.150
7.458
1,109,349
+0.28(+3.92%)
Mar 25, 2019
7.209
7.369
7.137
7.176
901,344
-0.10(-1.35%)
Mar 22, 2019
7.765
7.791
7.248
7.275
1,015,154
-0.52(-6.63%)
Mar 21, 2019
7.988
8.151
7.772
7.791
785,418
-0.21(-2.62%)
Mar 20, 2019
7.929
8.145
7.831
8.001
1,458,419
+0.07(+0.91%)
Mar 19, 2019
7.935
8.145
7.870
7.929
2,914,627
+0.12(+1.51%)
Mar 18, 2019
7.746
7.935
7.719
7.811
2,115,354
+0.08(+1.02%)
Mar 15, 2019
7.608
7.765
7.477
7.732
9,839,094
+0.08(+1.03%)
Mar 14, 2019
7.504
7.772
7.504
7.654
2,979,425
+0.14(+1.83%)
Mar 13, 2019
7.847
7.983
7.374
7.517
3,438,663
-0.25(-3.17%)
Mar 12, 2019
7.704
7.899
7.640
7.763
905,200
+0.11(+1.44%)
Mar 11, 2019
7.581
7.808
7.549
7.653
1,603,379
+0.09(+1.20%)
Mar 08, 2019
7.562
7.750
7.407
7.562
1,700,275
-0.14(-1.85%)
Mar 07, 2019
7.827
8.002
7.445
7.704
2,010,239
-0.19(-2.38%)
Mar 06, 2019
8.177
8.261
7.827
7.892
1,367,725
-0.30(-3.64%)
Mar 05, 2019
8.332
8.475
8.093
8.190
1,818,619
-0.10(-1.25%)
Mar 04, 2019
8.313
8.559
8.196
8.294
1,109,238
+0.04(+0.47%)
Mar 01, 2019
8.242
8.449
8.132
8.255
1,318,918
+0.01(+0.16%)
Feb 28, 2019
8.313
8.397
8.041
8.242
1,482,338
+0.00(+0.00%)
Feb 27, 2019
8.294
8.436
8.172
8.242
2,363,216
+0.02(+0.24%)
Feb 26, 2019
8.268
8.520
8.158
8.222
1,262,976
-0.07(-0.86%)
Feb 25, 2019
8.171
8.449
8.060
8.294
1,355,506
+0.09(+1.10%)
Feb 22, 2019
7.821
8.216
7.730
8.203
1,550,759
+0.50(+6.47%)
Feb 21, 2019
7.691
7.879
7.588
7.704
550,756
+0.01(+0.08%)
Feb 20, 2019
7.672
7.789
7.646
7.698
993,271
-0.01(-0.17%)
Feb 19, 2019
7.730
7.814
7.620
7.711
584,820
-0.03(-0.33%)
Feb 15, 2019
7.465
7.763
7.465
7.737
754,528
+0.34(+4.64%)
Feb 14, 2019
7.465
7.704
7.355
7.394
1,276,928
-0.10(-1.30%)
Feb 13, 2019
7.057
7.497
7.057
7.491
1,554,295
+0.46(+6.54%)
Feb 12, 2019
6.973
7.199
6.908
7.031
2,060,081
+0.14(+1.97%)
Feb 11, 2019
6.876
7.012
6.656
6.895
2,545,218
-0.06(-0.84%)
Feb 08, 2019
7.115
7.199
6.597
6.953
1,839,905
-0.17(-2.36%)
Feb 07, 2019
7.478
7.509
7.115
7.122
1,098,166
-0.43(-5.74%)
Feb 06, 2019
7.627
7.789
7.484
7.555
904,100
-0.06(-0.85%)
Feb 05, 2019
7.834
7.877
7.614
7.620
494,479
-0.21(-2.73%)
Feb 04, 2019
7.789
8.002
7.666
7.834
1,032,474
-0.02(-0.25%)
Feb 01, 2019
7.698
8.125
7.432
7.853
2,517,668
+0.22(+2.88%)
Jan 31, 2019
7.653
7.867
7.432
7.633
1,124,975
+0.06(+0.77%)
Jan 30, 2019
7.361
7.685
7.251
7.575
735,503
+0.30(+4.09%)
Jan 29, 2019
7.277
7.491
7.212
7.277
1,089,265
+0.04(+0.54%)
Jan 28, 2019
7.037
7.303
6.921
7.238
2,442,029
+0.15(+2.10%)
Jan 25, 2019
6.824
7.342
6.727
7.089
1,496,545
+0.32(+4.78%)
Jan 24, 2019
6.662
6.772
6.209
6.766
5,623,665
+0.09(+1.36%)
Jan 23, 2019
6.694
6.830
6.494
6.675
1,169,586
+0.05(+0.68%)
Jan 22, 2019
7.044
7.123
6.591
6.630
1,095,792
-0.45(-6.40%)
Jan 18, 2019
6.992
7.180
6.804
7.083
412,248
+0.21(+3.01%)
Jan 17, 2019
6.448
6.960
6.345
6.876
791,156
+0.38(+5.88%)
Jan 16, 2019
6.513
6.685
6.397
6.494
1,244,504
+0.10(+1.52%)
Jan 15, 2019
6.798
6.914
6.312
6.397
1,169,120
-0.37(-5.45%)
Jan 14, 2019
6.617
6.950
6.533
6.766
614,876
+0.11(+1.65%)
Jan 11, 2019
6.753
6.753
6.455
6.656
826,660
-0.17(-2.47%)
Jan 10, 2019
6.863
7.186
6.694
6.824
1,033,882
-0.14(-2.04%)
Jan 09, 2019
6.934
7.407
6.927
6.966
1,011,710
+0.17(+2.48%)
Jan 08, 2019
6.824
7.070
6.571
6.798
1,183,095
+0.17(+2.64%)
Jan 07, 2019
6.235
6.869
6.202
6.623
440,835
+0.38(+6.12%)
Jan 04, 2019
5.911
6.244
5.911
6.241
348,766
+0.46(+7.95%)
Jan 03, 2019
5.814
6.099
5.587
5.782
427,761
-0.04(-0.67%)
Jan 02, 2019
5.542
6.079
5.438
5.820
443,636
+0.16(+2.74%)
Dec 31, 2018
5.503
5.684
5.471
5.665
429,084
+0.16(+2.94%)
Dec 28, 2018
5.646
5.717
5.451
5.503
636,058
-0.12(-2.19%)
Dec 27, 2018
5.652
5.801
5.503
5.626
384,398
-0.04(-0.69%)
Dec 26, 2018
5.205
5.671
5.160
5.665
712,520
+0.52(+10.20%)
Dec 24, 2018
5.341
5.497
5.141
5.141
319,573
-0.23(-4.34%)
Dec 21, 2018
5.141
5.574
5.141
5.374
1,692,861
+0.25(+4.93%)
Dec 20, 2018
5.658
5.950
5.095
5.121
846,677
-0.73(-12.50%)
Dec 19, 2018
5.995
6.138
5.788
5.853
542,061
-0.14(-2.38%)
Dec 18, 2018
6.163
6.163
5.892
5.995
507,220
-0.16(-2.63%)
Dec 17, 2018
6.759
6.811
6.105
6.157
672,585
-0.60(-8.82%)
Dec 14, 2018
6.668
7.135
6.630
6.753
1,309,650
+0.09(+1.36%)
Dec 13, 2018
6.841
6.899
6.361
6.662
1,067,625
-0.17(-2.53%)
Dec 12, 2018
6.745
7.180
6.572
6.835
1,211,750
+0.27(+4.09%)
Dec 11, 2018
7.264
7.584
6.540
6.566
1,235,707
-0.69(-9.52%)
Dec 10, 2018
7.609
7.731
7.136
7.257
550,744
-0.61(-7.80%)
Dec 07, 2018
8.000
8.236
7.840
7.872
155,790
+0.04(+0.57%)
Dec 06, 2018
8.070
8.110
7.436
7.827
621,356
-0.47(-5.63%)
Dec 04, 2018
8.518
8.633
8.108
8.294
1,001,310
-0.12(-1.44%)
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.