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
)
7.055
-0.035 (-0.49%)
Streaming Delayed Price
Updated: 9:50 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 30, 2021
5.828
5.951
5.677
5.864
2,273,226
-0.12(-1.93%)
Nov 29, 2021
6.160
6.304
5.944
5.980
618,046
-0.10(-1.66%)
Nov 26, 2021
6.124
6.448
5.929
6.081
504,220
-0.45(-6.84%)
Nov 24, 2021
6.570
6.678
6.520
6.527
361,155
-0.14(-2.05%)
Nov 23, 2021
6.650
6.981
6.599
6.664
749,320
+0.11(+1.65%)
Nov 22, 2021
6.585
6.736
6.470
6.556
367,354
+0.09(+1.34%)
Nov 19, 2021
6.664
6.671
6.405
6.470
598,769
-0.40(-5.77%)
Nov 18, 2021
6.916
6.902
6.823
6.866
342,152
-0.07(-1.04%)
Nov 17, 2021
6.837
7.291
6.837
6.938
606,295
+0.09(+1.37%)
Nov 16, 2021
6.952
6.959
6.805
6.844
416,219
-0.14(-2.06%)
Nov 15, 2021
6.880
6.988
6.671
6.988
512,129
+0.05(+0.73%)
Nov 12, 2021
6.967
7.075
6.873
6.938
451,424
-0.12(-1.73%)
Nov 11, 2021
7.039
7.240
6.976
7.060
343,654
+0.06(+0.93%)
Nov 10, 2021
7.226
6.995
546,552
-0.27(-3.77%)
Nov 09, 2021
7.421
7.522
7.140
7.269
705,353
-0.15(-2.04%)
Nov 08, 2021
7.327
7.669
7.276
7.421
848,686
+0.17(+2.39%)
Nov 05, 2021
7.240
7.377
7.011
7.248
574,511
+0.10(+1.41%)
Nov 04, 2021
7.060
7.212
6.981
7.147
464,687
+0.22(+3.12%)
Nov 03, 2021
7.082
7.377
6.808
6.931
889,606
-0.09(-1.23%)
Nov 02, 2021
6.995
7.060
6.904
7.017
694,947
-0.02(-0.31%)
Nov 01, 2021
7.053
7.082
6.967
7.039
894,649
+0.12(+1.66%)
Oct 29, 2021
7.003
6.702
6.923
815,827
-0.12(-1.64%)
Oct 28, 2021
6.995
7.104
6.851
7.039
370,001
+0.01(+0.21%)
Oct 27, 2021
7.075
7.262
6.931
7.024
572,625
-0.14(-1.91%)
Oct 26, 2021
7.464
7.161
702,200
-0.26(-3.50%)
Oct 25, 2021
7.190
7.550
7.169
7.421
647,433
+0.31(+4.36%)
Oct 22, 2021
7.168
7.212
6.916
7.111
576,692
-0.01(-0.20%)
Oct 21, 2021
7.183
7.449
6.909
7.125
873,965
-0.07(-1.00%)
Oct 20, 2021
7.039
7.341
6.788
7.197
1,449,671
+0.15(+2.15%)
Oct 19, 2021
6.232
7.168
6.210
7.046
3,424,292
+0.89(+14.39%)
Oct 18, 2021
6.095
6.390
6.052
6.160
571,873
+0.20(+3.39%)
Oct 15, 2021
6.052
6.109
5.944
5.958
538,148
+0.02(+0.36%)
Oct 14, 2021
5.987
6.001
5.877
5.936
527,053
+0.11(+1.85%)
Oct 13, 2021
5.843
5.944
5.742
5.828
602,321
-0.07(-1.22%)
Oct 12, 2021
5.951
6.045
5.821
5.900
373,461
-0.05(-0.85%)
Oct 11, 2021
5.828
6.042
5.769
5.951
520,382
+0.25(+4.42%)
Oct 08, 2021
5.684
5.792
5.614
5.699
612,784
+0.06(+1.15%)
Oct 07, 2021
5.382
5.655
5.259
5.634
849,875
+0.28(+5.25%)
Oct 06, 2021
5.238
5.374
5.094
5.353
564,863
+0.01(+0.13%)
Oct 05, 2021
5.511
5.684
5.346
5.346
635,567
-0.04(-0.80%)
Oct 04, 2021
5.403
5.706
5.346
5.389
592,307
+0.13(+2.47%)
Oct 01, 2021
5.209
5.353
5.101
5.259
354,846
+0.06(+1.25%)
Sep 30, 2021
5.238
5.245
5.065
5.194
309,449
-0.04(-0.69%)
Sep 29, 2021
5.389
5.389
5.050
5.230
567,978
-0.17(-3.07%)
Sep 28, 2021
5.259
5.490
5.180
5.396
835,453
+0.15(+2.88%)
Sep 27, 2021
4.957
5.259
4.957
5.245
959,020
+0.44(+9.15%)
Sep 24, 2021
4.654
5.000
4.654
4.805
726,683
+0.09(+1.99%)
Sep 23, 2021
4.409
4.733
4.409
4.712
440,263
+0.33(+7.57%)
Sep 22, 2021
4.344
4.503
4.229
4.380
402,213
+0.15(+3.58%)
Sep 21, 2021
4.287
4.332
4.088
4.229
260,837
-0.02(-0.51%)
Sep 20, 2021
4.164
4.272
4.090
4.251
295,897
-0.04(-1.01%)
Sep 17, 2021
4.337
4.409
4.211
4.294
1,823,525
-0.04(-1.00%)
Sep 16, 2021
4.402
4.438
4.243
4.337
402,661
-0.07(-1.63%)
Sep 15, 2021
4.380
4.510
4.351
4.409
318,670
+0.14(+3.20%)
Sep 14, 2021
4.532
4.568
4.179
4.272
735,114
-0.22(-4.97%)
Sep 13, 2021
4.253
4.524
4.224
4.496
328,706
+0.33(+7.88%)
Sep 10, 2021
4.346
4.367
4.160
4.167
384,210
-0.11(-2.50%)
Sep 09, 2021
4.289
4.374
4.218
4.274
323,117
-0.07(-1.64%)
Sep 08, 2021
4.481
4.524
4.281
4.346
368,097
-0.11(-2.56%)
Sep 07, 2021
4.317
4.471
4.281
4.460
318,467
+0.09(+1.96%)
Sep 03, 2021
4.403
4.410
4.267
4.374
473,149
+0.02(+0.49%)
Sep 02, 2021
4.339
4.446
4.310
4.353
398,628
+0.06(+1.50%)
Sep 01, 2021
4.281
4.367
4.189
4.289
595,312
+0.01(+0.17%)
Aug 31, 2021
4.139
4.296
4.110
4.281
362,724
+0.11(+2.74%)
Aug 30, 2021
4.203
4.203
4.032
4.167
327,028
+0.02(+0.52%)
Aug 27, 2021
3.875
4.160
3.868
4.146
543,860
+0.34(+8.80%)
Aug 26, 2021
3.746
3.832
3.689
3.811
298,141
+0.06(+1.52%)
Aug 25, 2021
3.846
3.875
3.732
3.753
294,313
-0.10(-2.59%)
Aug 24, 2021
3.875
3.889
3.775
3.853
353,345
+0.04(+0.93%)
Aug 23, 2021
3.689
3.839
3.675
3.818
534,496
+0.28(+7.86%)
Aug 20, 2021
3.461
3.604
3.425
3.539
807,085
+0.02(+0.61%)
Aug 19, 2021
3.482
3.561
3.368
3.518
511,229
-0.05(-1.40%)
Aug 18, 2021
3.639
3.732
3.554
3.568
345,648
-0.05(-1.38%)
Aug 17, 2021
3.582
3.818
3.582
3.618
469,981
-0.01(-0.20%)
Aug 16, 2021
3.646
3.682
3.554
3.625
359,891
-0.11(-3.05%)
Aug 13, 2021
3.868
3.868
3.732
3.739
311,398
-0.15(-3.85%)
Aug 12, 2021
3.967
3.975
3.832
3.889
246,500
-0.08(-1.98%)
Aug 11, 2021
3.789
4.010
3.753
3.967
502,916
+0.13(+3.35%)
Aug 10, 2021
3.675
3.853
3.668
3.839
356,317
+0.18(+4.87%)
Aug 09, 2021
3.654
3.675
3.539
3.661
291,626
-0.09(-2.47%)
Aug 06, 2021
3.775
3.875
3.725
3.753
351,537
+0.02(+0.57%)
Aug 05, 2021
3.703
3.939
3.703
3.732
426,206
+0.05(+1.36%)
Aug 04, 2021
4.210
4.210
3.511
3.682
888,258
-0.54(-12.69%)
Aug 03, 2021
3.996
4.217
3.889
4.217
567,461
+0.21(+5.35%)
Aug 02, 2021
3.946
4.246
3.910
4.003
608,010
+0.04(+1.08%)
Jul 30, 2021
4.003
4.017
3.911
3.960
338,165
-0.07(-1.77%)
Jul 29, 2021
3.960
4.042
3.860
4.032
592,658
+0.12(+3.10%)
Jul 28, 2021
3.839
3.950
3.753
3.910
408,037
+0.06(+1.67%)
Jul 27, 2021
4.075
4.096
3.811
3.846
716,982
-0.26(-6.42%)
Jul 26, 2021
4.003
4.274
4.003
4.110
406,990
+0.12(+3.04%)
Jul 23, 2021
3.982
4.017
3.853
3.989
298,831
+0.04(+1.08%)
Jul 22, 2021
4.153
4.153
3.939
3.946
313,164
-0.21(-4.98%)
Jul 21, 2021
4.060
4.224
4.025
4.153
308,513
+0.17(+4.30%)
Jul 20, 2021
3.925
4.124
3.853
3.982
441,685
+0.03(+0.72%)
Jul 19, 2021
3.860
4.025
3.789
3.953
714,347
-0.19(-4.48%)
Jul 16, 2021
4.517
4.524
4.110
4.139
760,786
-0.23(-5.23%)
Jul 15, 2021
4.481
4.656
4.281
4.367
799,735
-0.26(-5.56%)
Jul 14, 2021
4.902
5.020
4.603
4.624
758,463
-0.23(-4.71%)
Jul 13, 2021
4.859
5.173
4.731
4.852
2,927,006
-0.01(-0.15%)
Jul 12, 2021
4.603
4.888
4.503
4.859
645,552
+0.21(+4.45%)
Jul 09, 2021
4.610
4.688
4.481
4.653
262,756
+0.14(+3.16%)
Jul 08, 2021
4.385
4.560
4.385
4.510
296,874
+0.04(+0.96%)
Jul 07, 2021
4.624
4.710
4.381
4.467
292,879
-0.18(-3.84%)
Jul 06, 2021
4.781
4.802
4.631
4.645
316,708
-0.16(-3.41%)
Jul 02, 2021
4.945
4.945
4.810
4.810
177,558
-0.14(-2.88%)
Jul 01, 2021
4.952
5.024
4.906
4.952
609,568
+0.16(+3.27%)
Jun 30, 2021
4.681
4.831
4.681
4.795
356,380
+0.16(+3.38%)
Jun 29, 2021
4.702
4.817
4.631
4.638
243,648
-0.04(-0.91%)
Jun 28, 2021
4.845
4.859
4.610
4.681
404,818
-0.19(-3.81%)
Jun 25, 2021
4.938
5.031
4.867
4.867
1,532,761
-0.07(-1.45%)
Jun 24, 2021
4.845
4.952
4.760
4.938
286,891
+0.10(+2.06%)
Jun 23, 2021
4.909
5.009
4.795
4.838
354,211
-0.01(-0.15%)
Jun 22, 2021
4.917
4.917
4.781
4.845
261,553
-0.09(-1.88%)
Jun 21, 2021
4.931
4.988
4.838
4.938
507,906
+0.04(+0.87%)
Jun 18, 2021
4.538
4.917
4.453
4.895
1,313,324
+0.24(+5.21%)
Jun 17, 2021
4.917
4.924
4.510
4.653
561,897
-0.26(-5.37%)
Jun 16, 2021
4.988
4.988
4.867
4.917
461,243
-0.08(-1.57%)
Jun 15, 2021
4.959
5.002
4.888
4.995
465,022
+0.06(+1.30%)
Jun 14, 2021
4.981
5.066
4.895
4.931
380,121
+0.06(+1.17%)
Jun 11, 2021
4.852
4.938
4.852
4.874
203,700
+0.05(+1.03%)
Jun 10, 2021
4.867
4.926
4.784
4.824
307,440
+0.04(+0.74%)
Jun 09, 2021
4.959
4.959
4.774
4.789
268,675
-0.11(-2.32%)
Jun 08, 2021
4.725
4.966
4.611
4.902
427,299
+0.09(+1.92%)
Jun 07, 2021
4.959
5.001
4.760
4.810
583,028
-0.13(-2.59%)
Jun 04, 2021
4.952
5.003
4.895
4.938
466,611
+0.03(+0.58%)
Jun 03, 2021
4.881
4.952
4.824
4.909
808,955
+0.06(+1.17%)
Jun 02, 2021
4.923
4.952
4.831
4.852
542,962
-0.04(-0.73%)
Jun 01, 2021
4.682
4.952
4.633
4.888
866,544
+0.38(+8.33%)
May 28, 2021
4.505
4.547
4.462
4.512
229,439
+0.02(+0.47%)
May 27, 2021
4.320
4.519
4.320
4.491
548,383
+0.22(+5.15%)
May 26, 2021
4.214
4.271
4.129
4.271
402,703
+0.09(+2.21%)
May 25, 2021
4.377
4.476
4.179
4.179
433,467
-0.23(-5.31%)
May 24, 2021
4.437
4.437
4.264
4.413
187,329
+0.09(+1.97%)
May 21, 2021
4.455
4.455
4.313
4.327
342,721
-0.04(-0.81%)
May 20, 2021
4.271
4.363
4.129
4.363
699,890
+0.10(+2.33%)
May 19, 2021
4.327
4.349
4.157
4.264
300,059
-0.17(-3.84%)
May 18, 2021
4.484
4.526
4.391
4.434
398,894
-0.04(-0.95%)
May 17, 2021
4.462
4.562
4.391
4.476
483,037
+0.04(+0.96%)
May 14, 2021
4.327
4.462
4.285
4.434
737,531
+0.18(+4.17%)
May 13, 2021
4.320
4.455
4.115
4.257
394,690
-0.11(-2.44%)
May 12, 2021
4.384
4.583
4.342
4.363
417,095
+0.04(+0.99%)
May 11, 2021
4.186
4.377
4.129
4.320
329,292
+0.03(+0.66%)
May 10, 2021
4.441
4.530
4.278
4.292
345,560
-0.10(-2.34%)
May 07, 2021
4.249
4.413
4.249
4.395
354,192
+0.07(+1.72%)
May 06, 2021
4.342
4.367
4.150
4.320
714,843
-0.04(-0.81%)
May 05, 2021
4.264
4.512
4.264
4.356
425,737
-0.01(-0.16%)
May 04, 2021
4.498
4.526
4.342
4.363
332,484
-0.10(-2.15%)
May 03, 2021
4.398
4.484
4.188
4.459
747,062
+0.12(+2.86%)
Apr 30, 2021
4.384
4.519
4.313
4.335
356,203
-0.20(-4.38%)
Apr 29, 2021
4.661
4.753
4.434
4.533
403,043
-0.05(-1.08%)
Apr 28, 2021
4.249
4.668
4.249
4.583
740,775
+0.38(+9.12%)
Apr 27, 2021
4.193
4.278
4.164
4.200
250,766
+0.02(+0.51%)
Apr 26, 2021
4.150
4.299
4.129
4.179
337,865
-0.09(-2.00%)
Apr 23, 2021
4.164
4.320
4.044
4.264
732,565
+0.06(+1.52%)
Apr 22, 2021
4.349
4.349
4.179
4.200
300,939
-0.11(-2.47%)
Apr 21, 2021
4.044
4.335
4.015
4.306
468,517
+0.20(+4.84%)
Apr 20, 2021
4.398
4.398
4.037
4.108
624,715
-0.28(-6.31%)
Apr 19, 2021
4.292
4.391
4.200
4.384
532,992
+0.09(+2.15%)
Apr 16, 2021
4.533
4.533
4.259
4.292
438,383
-0.17(-3.82%)
Apr 15, 2021
4.363
4.526
4.335
4.462
600,248
+0.06(+1.45%)
Apr 14, 2021
4.413
4.519
4.150
4.398
1,934,616
+0.27(+6.53%)
Apr 13, 2021
4.022
4.171
3.852
4.129
772,360
+0.11(+2.83%)
Apr 12, 2021
4.015
4.164
3.959
4.015
397,068
+0.06(+1.43%)
Apr 09, 2021
3.973
4.030
3.944
3.959
231,596
-0.03(-0.71%)
Apr 08, 2021
4.122
4.122
3.888
3.987
259,631
-0.15(-3.60%)
Apr 07, 2021
4.150
4.200
4.065
4.136
374,718
-0.02(-0.51%)
Apr 06, 2021
4.285
4.363
4.086
4.157
381,766
-0.06(-1.51%)
Apr 05, 2021
4.292
4.349
4.164
4.221
560,790
-0.05(-1.16%)
Apr 01, 2021
3.980
4.406
3.923
4.271
668,851
+0.36(+9.26%)
Mar 31, 2021
3.902
4.122
3.845
3.909
487,655
+0.01(+0.18%)
Mar 30, 2021
4.001
4.037
3.845
3.902
501,672
-0.16(-4.01%)
Mar 29, 2021
4.214
4.242
4.015
4.065
442,008
-0.18(-4.18%)
Mar 26, 2021
4.115
4.242
4.072
4.242
395,672
+0.28(+6.98%)
Mar 25, 2021
3.803
4.051
3.797
3.966
375,740
+0.06(+1.64%)
Mar 24, 2021
3.888
4.115
3.881
3.902
485,897
+0.13(+3.38%)
Mar 23, 2021
3.795
3.916
3.689
3.774
755,000
-0.13(-3.27%)
Mar 22, 2021
4.001
4.026
3.838
3.902
616,005
-0.11(-2.65%)
Mar 19, 2021
3.873
4.164
3.813
4.008
1,251,717
+0.11(+2.91%)
Mar 18, 2021
4.200
4.215
3.881
3.895
529,268
-0.36(-8.50%)
Mar 17, 2021
4.214
4.320
4.150
4.257
524,595
+0.04(+1.01%)
Mar 16, 2021
4.278
4.278
3.994
4.214
469,298
-0.16(-3.73%)
Mar 15, 2021
4.455
4.491
4.228
4.377
471,698
-0.11(-2.45%)
Mar 12, 2021
4.505
4.618
4.413
4.487
420,340
+0.02(+0.56%)
Mar 11, 2021
4.406
4.716
4.349
4.462
659,939
+0.06(+1.28%)
Mar 10, 2021
4.145
4.406
4.053
4.406
659,825
+0.37(+9.08%)
Mar 09, 2021
4.145
4.201
3.898
4.039
531,748
+0.09(+2.32%)
Mar 08, 2021
4.124
4.187
3.849
3.948
637,921
+0.06(+1.63%)
Mar 05, 2021
3.736
3.927
3.616
3.884
848,013
+0.30(+8.46%)
Mar 04, 2021
3.659
3.736
3.489
3.581
610,497
-0.02(-0.59%)
Mar 03, 2021
3.504
3.715
3.504
3.602
631,220
+0.11(+3.23%)
Mar 02, 2021
3.447
3.597
3.447
3.489
492,434
+0.04(+1.02%)
Mar 01, 2021
3.609
3.638
3.384
3.454
538,001
-0.04(-1.21%)
Feb 26, 2021
3.560
3.609
3.405
3.497
492,380
-0.09(-2.55%)
Feb 25, 2021
3.800
3.807
3.567
3.588
617,308
-0.13(-3.60%)
Feb 24, 2021
3.412
3.722
3.334
3.722
604,453
+0.30(+8.64%)
Feb 23, 2021
3.475
3.511
3.313
3.426
488,382
-0.04(-1.02%)
Feb 22, 2021
3.313
3.553
3.250
3.461
497,704
+0.20(+6.05%)
Feb 19, 2021
3.222
3.347
3.207
3.264
201,718
+0.04(+1.31%)
Feb 18, 2021
3.370
3.405
3.158
3.222
328,859
-0.14(-4.19%)
Feb 17, 2021
3.405
3.461
3.313
3.363
345,198
-0.08(-2.25%)
Feb 16, 2021
3.363
3.489
3.320
3.440
486,518
+0.21(+6.55%)
Feb 12, 2021
3.130
3.257
3.065
3.229
315,203
+0.08(+2.69%)
Feb 11, 2021
3.264
3.296
3.088
3.144
336,565
-0.11(-3.46%)
Feb 10, 2021
3.236
3.334
3.179
3.257
344,913
+0.04(+1.32%)
Feb 09, 2021
3.222
3.229
3.074
3.215
319,285
-0.03(-0.87%)
Feb 08, 2021
3.074
3.243
3.074
3.243
478,856
+0.20(+6.73%)
Feb 05, 2021
2.989
3.137
2.968
3.038
414,360
+0.01(+0.23%)
Feb 04, 2021
2.996
3.059
2.940
3.031
294,288
+0.06(+1.90%)
Feb 03, 2021
2.869
3.045
2.869
2.975
275,730
+0.11(+3.94%)
Feb 02, 2021
2.968
2.985
2.855
2.862
389,962
-0.01(-0.49%)
Feb 01, 2021
2.770
2.927
2.714
2.876
521,549
+0.16(+5.97%)
Jan 29, 2021
2.830
2.888
2.714
2.714
410,672
-0.15(-5.17%)
Jan 28, 2021
2.940
3.024
2.813
2.862
417,641
-0.04(-1.46%)
Jan 27, 2021
2.904
3.116
2.820
2.904
437,662
-0.01(-0.48%)
Jan 26, 2021
3.067
3.158
2.918
2.918
423,753
-0.16(-5.05%)
Jan 25, 2021
3.010
3.095
2.933
3.074
168,889
+0.01(+0.46%)
Jan 22, 2021
2.890
3.077
2.792
3.059
377,761
+0.10(+3.33%)
Jan 21, 2021
3.172
3.207
2.897
2.961
510,247
-0.23(-7.08%)
Jan 20, 2021
3.377
3.440
3.151
3.186
309,809
-0.13(-4.03%)
Jan 19, 2021
3.285
3.391
3.207
3.320
369,804
+0.00(+0.00%)
Jan 15, 2021
3.278
3.405
3.186
3.320
345,844
-0.04(-1.26%)
Jan 14, 2021
3.363
3.440
3.334
3.363
298,501
+0.03(+0.85%)
Jan 13, 2021
3.405
3.419
3.271
3.334
405,780
-0.12(-3.47%)
Jan 12, 2021
3.109
3.482
3.109
3.454
686,480
+0.37(+12.13%)
Jan 11, 2021
2.968
3.088
2.961
3.081
314,537
+0.05(+1.63%)
Jan 08, 2021
3.144
3.144
2.961
3.031
284,704
-0.08(-2.49%)
Jan 07, 2021
3.067
3.151
2.982
3.109
295,412
+0.06(+1.85%)
Jan 06, 2021
3.038
3.151
2.968
3.052
425,476
+0.10(+3.34%)
Jan 05, 2021
2.580
3.172
2.580
2.954
1,236,671
+0.39(+15.11%)
Jan 04, 2021
2.636
2.672
2.552
2.566
330,783
-0.03(-1.09%)
Dec 31, 2020
2.594
2.594
2.594
269,373
-0.06(-2.13%)
Dec 30, 2020
2.587
2.735
2.587
2.651
269,373
+0.07(+2.73%)
Dec 29, 2020
2.707
2.749
2.580
2.580
276,594
-0.08(-3.17%)
Dec 28, 2020
2.728
2.792
2.636
2.665
457,290
-0.01(-0.26%)
Dec 24, 2020
2.799
2.799
2.651
2.672
283,711
-0.13(-4.53%)
Dec 23, 2020
2.608
2.855
2.580
2.799
699,395
+0.24(+9.22%)
Dec 22, 2020
2.665
2.700
2.531
2.562
973,823
-0.10(-3.84%)
Dec 21, 2020
2.594
2.686
2.538
2.665
980,648
-0.06(-2.07%)
Dec 18, 2020
2.841
2.848
2.665
2.721
1,861,713
-0.12(-4.22%)
Dec 17, 2020
2.700
2.848
2.651
2.841
1,043,287
+0.16(+6.05%)
Dec 16, 2020
2.665
2.742
2.644
2.679
1,040,553
-0.06(-2.06%)
Dec 15, 2020
2.700
2.785
2.651
2.735
398,163
+0.04(+1.31%)
Dec 14, 2020
2.742
2.777
2.651
2.700
468,492
+0.01(+0.26%)
Dec 11, 2020
2.763
2.763
2.651
2.693
432,659
-0.09(-3.29%)
Dec 10, 2020
2.728
2.933
2.714
2.785
592,086
+0.06(+2.33%)
Dec 09, 2020
2.792
2.855
2.647
2.721
512,876
-0.02(-0.77%)
Dec 08, 2020
2.658
2.777
2.644
2.742
496,117
+0.04(+1.57%)
Dec 07, 2020
2.777
2.777
2.651
2.700
596,779
-0.11(-3.77%)
Dec 04, 2020
2.813
2.947
2.756
2.806
494,225
+0.06(+2.05%)
Dec 03, 2020
2.820
2.862
2.700
2.749
281,844
-0.01(-0.51%)
Dec 02, 2020
2.714
2.827
2.636
2.763
609,570
+0.11(+4.26%)
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.