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
Credit Acceptance
(NQ:
CACC
)
471.05
-4.01 (-0.84%)
Streaming Delayed Price
Updated: 4:00 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 30, 2021
634.98
635.75
622.29
624.90
133,440
-14.50(-2.27%)
Nov 29, 2021
646.46
663.24
637.49
639.40
113,873
-6.13(-0.95%)
Nov 26, 2021
638.58
649.89
632.51
645.53
61,800
-3.35(-0.52%)
Nov 24, 2021
645.67
652.70
645.00
648.88
85,650
-2.57(-0.39%)
Nov 23, 2021
647.93
654.01
644.54
651.45
116,108
+1.52(+0.23%)
Nov 22, 2021
647.51
656.41
641.03
649.93
83,183
+7.62(+1.19%)
Nov 19, 2021
644.94
647.08
639.89
642.31
52,073
-4.12(-0.64%)
Nov 18, 2021
652.42
646.91
643.77
646.43
115,750
-6.88(-1.05%)
Nov 17, 2021
667.58
679.36
648.10
653.31
119,038
-14.27(-2.14%)
Nov 16, 2021
672.00
673.58
658.92
667.58
104,951
-5.09(-0.76%)
Nov 15, 2021
679.32
681.27
670.90
672.67
65,804
-1.97(-0.29%)
Nov 12, 2021
676.44
680.09
667.91
674.64
55,337
+2.52(+0.37%)
Nov 11, 2021
670.11
679.47
666.56
672.12
55,567
+2.01(+0.30%)
Nov 10, 2021
659.01
670.94
670.11
107,336
+11.10(+1.68%)
Nov 09, 2021
663.25
663.60
651.25
659.01
66,097
-5.99(-0.90%)
Nov 08, 2021
691.87
691.87
650.55
665.00
103,300
-20.90(-3.05%)
Nov 05, 2021
699.88
703.26
680.36
685.90
127,078
-10.35(-1.49%)
Nov 04, 2021
678.00
697.63
671.84
696.25
221,672
+20.38(+3.02%)
Nov 03, 2021
668.00
678.67
660.05
675.87
236,248
+5.57(+0.83%)
Nov 02, 2021
588.93
673.82
580.10
670.30
298,645
+74.25(+12.46%)
Nov 01, 2021
594.78
610.38
588.13
596.05
139,457
-2.16(-0.36%)
Oct 29, 2021
600.88
613.11
596.79
598.21
94,546
-4.80(-0.80%)
Oct 28, 2021
593.35
604.50
585.22
603.01
117,485
+14.12(+2.40%)
Oct 27, 2021
593.54
602.38
581.79
588.89
112,634
-5.90(-0.99%)
Oct 26, 2021
614.65
594.79
135,544
-24.11(-3.90%)
Oct 25, 2021
626.43
632.49
614.70
618.90
57,276
-3.52(-0.57%)
Oct 22, 2021
614.64
632.16
614.64
622.42
54,848
+6.72(+1.09%)
Oct 21, 2021
622.50
627.00
614.01
615.70
49,756
-6.33(-1.02%)
Oct 20, 2021
612.95
626.96
612.95
622.03
38,106
+7.73(+1.26%)
Oct 19, 2021
617.68
620.54
613.08
614.30
62,980
-1.77(-0.29%)
Oct 18, 2021
612.65
621.36
611.17
616.07
47,154
+1.23(+0.20%)
Oct 15, 2021
617.53
623.17
613.13
614.84
56,235
-3.15(-0.51%)
Oct 14, 2021
632.74
632.74
613.40
617.99
70,068
-12.82(-2.03%)
Oct 13, 2021
633.08
633.08
625.22
630.81
60,098
+1.18(+0.19%)
Oct 12, 2021
626.32
637.93
617.02
629.63
41,650
+7.73(+1.24%)
Oct 11, 2021
617.54
635.02
614.39
621.90
101,119
+6.85(+1.11%)
Oct 08, 2021
626.13
627.49
614.00
615.05
117,152
-6.99(-1.12%)
Oct 07, 2021
617.04
624.85
613.07
622.04
118,341
+9.76(+1.59%)
Oct 06, 2021
613.71
615.52
601.59
612.28
145,908
-2.23(-0.36%)
Oct 05, 2021
607.41
615.64
601.31
614.51
208,739
+10.75(+1.78%)
Oct 04, 2021
587.73
619.66
587.73
603.76
228,926
+22.02(+3.79%)
Oct 01, 2021
586.73
586.73
568.54
581.74
105,429
-3.56(-0.61%)
Sep 30, 2021
587.89
597.88
584.03
585.30
153,128
-4.70(-0.80%)
Sep 29, 2021
590.37
594.71
588.54
590.00
103,420
-0.09(-0.02%)
Sep 28, 2021
599.38
599.70
588.16
590.09
131,082
-11.61(-1.93%)
Sep 27, 2021
590.33
610.94
584.79
601.70
181,432
+9.08(+1.53%)
Sep 24, 2021
578.33
598.46
577.39
592.62
165,777
+11.54(+1.99%)
Sep 23, 2021
598.48
609.59
581.07
581.08
209,087
-17.19(-2.87%)
Sep 22, 2021
597.98
604.75
595.61
598.27
423,259
+3.57(+0.60%)
Sep 21, 2021
600.41
604.75
591.94
594.70
177,659
-4.13(-0.69%)
Sep 20, 2021
589.41
599.35
582.94
598.83
136,461
+2.71(+0.45%)
Sep 17, 2021
599.78
603.39
587.77
596.12
387,072
-2.72(-0.45%)
Sep 16, 2021
603.21
603.28
596.75
598.84
197,029
-2.91(-0.48%)
Sep 15, 2021
606.90
617.40
599.24
601.75
204,808
-5.16(-0.85%)
Sep 14, 2021
614.74
615.13
604.03
606.91
129,148
-6.28(-1.02%)
Sep 13, 2021
604.87
619.48
598.00
613.19
139,404
+11.90(+1.98%)
Sep 10, 2021
611.81
617.01
599.39
601.29
159,749
-10.71(-1.75%)
Sep 09, 2021
655.24
655.24
610.29
612.00
163,020
-38.01(-5.85%)
Sep 08, 2021
643.59
653.22
634.03
650.01
239,539
+1.49(+0.23%)
Sep 07, 2021
668.50
669.30
641.59
648.52
235,832
-21.79(-3.25%)
Sep 03, 2021
653.27
671.12
649.03
670.31
338,759
+10.31(+1.56%)
Sep 02, 2021
590.63
668.24
590.63
660.00
451,775
+69.47(+11.76%)
Sep 01, 2021
580.91
614.94
576.77
590.53
218,726
+10.85(+1.87%)
Aug 31, 2021
577.37
582.96
573.31
579.68
76,500
+3.17(+0.55%)
Aug 30, 2021
580.00
582.63
576.11
576.51
59,703
-2.62(-0.45%)
Aug 27, 2021
575.43
581.72
574.65
579.13
87,873
+3.90(+0.68%)
Aug 26, 2021
575.00
583.12
568.15
575.23
65,195
-2.45(-0.42%)
Aug 25, 2021
575.00
581.86
569.67
577.68
117,571
-1.94(-0.33%)
Aug 24, 2021
575.77
586.36
572.70
579.62
100,379
+8.03(+1.40%)
Aug 23, 2021
583.91
585.84
553.16
571.59
125,742
-8.34(-1.44%)
Aug 20, 2021
581.32
586.81
565.38
579.93
113,997
+2.26(+0.39%)
Aug 19, 2021
567.73
582.28
562.63
577.67
144,989
+4.45(+0.78%)
Aug 18, 2021
573.51
583.19
572.77
573.22
117,850
-2.14(-0.37%)
Aug 17, 2021
567.99
580.55
565.52
575.36
194,854
+5.92(+1.04%)
Aug 16, 2021
561.65
573.41
557.04
569.44
99,973
+6.34(+1.13%)
Aug 13, 2021
557.68
565.81
549.56
563.10
52,841
+5.42(+0.97%)
Aug 12, 2021
556.26
562.42
555.74
557.68
74,737
+0.94(+0.17%)
Aug 11, 2021
546.71
560.51
543.88
556.74
109,030
+8.38(+1.53%)
Aug 10, 2021
547.86
552.66
541.99
548.36
149,961
+0.00(+0.00%)
Aug 09, 2021
552.37
557.21
546.40
548.36
127,738
-4.16(-0.75%)
Aug 06, 2021
543.92
562.54
543.92
552.52
102,947
+8.43(+1.55%)
Aug 05, 2021
558.69
560.44
536.39
544.09
159,054
-17.48(-3.11%)
Aug 04, 2021
542.72
563.83
529.34
561.57
254,618
+20.42(+3.77%)
Aug 03, 2021
530.68
547.60
521.33
541.15
307,704
+13.47(+2.55%)
Aug 02, 2021
489.19
533.75
489.19
527.68
333,811
+42.91(+8.85%)
Jul 30, 2021
465.00
499.67
461.26
484.77
150,276
+3.16(+0.66%)
Jul 29, 2021
472.22
481.61
472.22
481.61
124,290
+9.01(+1.91%)
Jul 28, 2021
478.01
480.00
471.98
472.60
32,653
-3.20(-0.67%)
Jul 27, 2021
478.21
484.42
472.68
475.80
47,863
-0.50(-0.10%)
Jul 26, 2021
478.23
484.32
475.56
476.30
47,458
-0.62(-0.13%)
Jul 23, 2021
474.89
481.90
470.35
476.92
62,566
+1.08(+0.23%)
Jul 22, 2021
473.06
477.10
464.70
475.84
80,121
+2.51(+0.53%)
Jul 21, 2021
466.45
476.67
462.78
473.33
78,087
+4.65(+0.99%)
Jul 20, 2021
460.84
476.76
460.12
468.68
159,739
+12.10(+2.65%)
Jul 19, 2021
453.00
460.98
445.00
456.58
121,602
+0.93(+0.20%)
Jul 16, 2021
456.00
465.94
451.48
455.65
92,667
+0.08(+0.02%)
Jul 15, 2021
439.61
460.45
439.61
455.57
105,335
+16.91(+3.85%)
Jul 14, 2021
448.69
449.99
436.98
438.66
87,928
-8.56(-1.91%)
Jul 13, 2021
447.56
449.39
444.12
447.22
85,012
-3.58(-0.79%)
Jul 12, 2021
445.53
458.04
444.66
450.80
69,862
+2.15(+0.48%)
Jul 09, 2021
442.35
450.32
440.06
448.65
99,163
+10.09(+2.30%)
Jul 08, 2021
434.97
442.41
430.00
438.56
110,343
+0.65(+0.15%)
Jul 07, 2021
453.73
453.73
433.54
437.91
152,554
-12.87(-2.86%)
Jul 06, 2021
449.36
461.97
446.60
450.78
95,283
-2.43(-0.54%)
Jul 02, 2021
456.52
458.10
450.92
453.21
113,400
+0.50(+0.11%)
Jul 01, 2021
454.39
462.88
452.61
452.71
137,655
-1.40(-0.31%)
Jun 30, 2021
451.00
457.42
450.45
454.11
106,515
+3.11(+0.69%)
Jun 29, 2021
447.22
451.44
445.63
451.00
88,338
+3.50(+0.78%)
Jun 28, 2021
450.00
452.88
445.36
447.50
89,252
-2.50(-0.56%)
Jun 25, 2021
449.13
452.83
447.70
450.00
103,861
+2.23(+0.50%)
Jun 24, 2021
443.34
450.49
438.44
447.77
75,152
+7.70(+1.75%)
Jun 23, 2021
439.00
444.65
438.75
440.07
52,349
+2.13(+0.49%)
Jun 22, 2021
431.22
438.00
426.35
437.94
62,339
+5.31(+1.23%)
Jun 21, 2021
419.09
434.92
417.99
432.63
103,514
+19.21(+4.65%)
Jun 18, 2021
438.00
438.60
413.16
413.42
163,042
-28.59(-6.47%)
Jun 17, 2021
432.95
446.01
431.38
442.01
120,908
+10.23(+2.37%)
Jun 16, 2021
425.96
435.84
423.63
431.78
100,224
+4.42(+1.03%)
Jun 15, 2021
417.27
430.81
417.27
427.36
65,298
+7.70(+1.83%)
Jun 14, 2021
428.18
431.36
417.77
419.66
107,559
-8.08(-1.89%)
Jun 11, 2021
423.43
436.37
423.43
427.74
117,801
+2.82(+0.66%)
Jun 10, 2021
419.21
426.96
415.20
424.92
80,733
+7.03(+1.68%)
Jun 09, 2021
406.43
425.00
403.46
417.89
165,947
+11.47(+2.82%)
Jun 08, 2021
390.24
408.02
387.02
406.42
134,508
+13.93(+3.55%)
Jun 07, 2021
396.18
399.92
387.26
392.49
149,755
-4.85(-1.22%)
Jun 04, 2021
388.00
419.00
386.01
397.34
269,953
+12.08(+3.14%)
Jun 03, 2021
430.00
433.13
381.93
385.26
533,784
-74.72(-16.24%)
Jun 02, 2021
451.95
463.20
449.40
459.98
85,040
+10.91(+2.43%)
Jun 01, 2021
451.73
453.38
448.54
449.07
39,527
+1.61(+0.36%)
May 28, 2021
445.51
452.81
443.05
447.46
60,466
+3.82(+0.86%)
May 27, 2021
440.62
447.99
440.62
443.64
71,183
+5.12(+1.17%)
May 26, 2021
436.88
442.38
436.04
438.52
33,824
-0.81(-0.18%)
May 25, 2021
436.53
450.32
436.53
439.33
93,710
+2.42(+0.55%)
May 24, 2021
432.50
441.25
430.00
436.91
74,048
+4.48(+1.04%)
May 21, 2021
430.86
435.95
429.14
432.43
79,230
+1.00(+0.23%)
May 20, 2021
429.32
436.27
424.00
431.43
81,770
+1.20(+0.28%)
May 19, 2021
421.97
432.73
421.97
430.23
90,199
+2.06(+0.48%)
May 18, 2021
427.79
433.91
427.49
428.17
72,148
-1.57(-0.37%)
May 17, 2021
427.39
432.73
421.59
429.74
72,397
+8.17(+1.94%)
May 14, 2021
422.18
426.08
417.16
421.57
129,916
+0.60(+0.14%)
May 13, 2021
414.96
422.59
413.16
420.97
100,658
+5.50(+1.32%)
May 12, 2021
421.55
426.87
414.62
415.47
68,708
-4.71(-1.12%)
May 11, 2021
418.17
426.18
401.28
420.18
57,261
-5.39(-1.27%)
May 10, 2021
424.00
429.02
416.52
425.57
48,831
+1.54(+0.36%)
May 07, 2021
413.31
425.40
413.31
424.03
57,065
+6.76(+1.62%)
May 06, 2021
420.02
422.38
415.48
417.27
92,722
-0.86(-0.21%)
May 05, 2021
417.56
429.01
415.94
418.13
89,504
-0.04(-0.01%)
May 04, 2021
412.98
421.21
401.00
418.17
91,432
+2.23(+0.54%)
May 03, 2021
392.81
418.87
392.81
415.94
165,061
+21.15(+5.36%)
Apr 30, 2021
385.12
409.22
380.50
394.79
229,800
+3.17(+0.81%)
Apr 29, 2021
393.00
403.74
390.57
391.62
136,627
-1.69(-0.43%)
Apr 28, 2021
393.00
400.00
386.77
393.31
74,205
+2.92(+0.75%)
Apr 27, 2021
381.36
391.63
381.36
390.39
53,400
+7.62(+1.99%)
Apr 26, 2021
379.48
387.80
378.96
382.77
66,104
+6.62(+1.76%)
Apr 23, 2021
381.98
381.98
368.78
376.15
54,700
-1.84(-0.49%)
Apr 22, 2021
374.03
382.30
366.19
377.99
49,980
+1.63(+0.43%)
Apr 21, 2021
378.39
384.53
373.86
376.36
63,637
-0.87(-0.23%)
Apr 20, 2021
374.58
379.42
369.55
377.23
63,714
+2.93(+0.78%)
Apr 19, 2021
377.89
377.89
372.23
374.30
43,787
-0.67(-0.18%)
Apr 16, 2021
365.90
379.09
364.80
374.97
83,800
+12.12(+3.34%)
Apr 15, 2021
367.08
367.62
360.04
362.85
30,630
-0.08(-0.02%)
Apr 14, 2021
360.68
365.92
356.67
362.93
49,024
+2.25(+0.62%)
Apr 13, 2021
367.79
369.67
358.91
360.68
67,060
-7.23(-1.97%)
Apr 12, 2021
365.65
377.70
363.42
367.91
84,740
+5.52(+1.52%)
Apr 09, 2021
361.22
368.58
359.30
362.39
23,100
-0.71(-0.20%)
Apr 08, 2021
361.10
368.25
357.89
363.10
94,343
+4.07(+1.13%)
Apr 07, 2021
359.39
363.16
354.19
359.03
59,550
-0.11(-0.03%)
Apr 06, 2021
360.05
360.88
352.10
359.14
86,007
+0.94(+0.26%)
Apr 05, 2021
361.28
361.60
352.27
358.20
97,452
-4.77(-1.31%)
Apr 01, 2021
364.38
365.08
356.98
362.97
91,300
+2.74(+0.76%)
Mar 31, 2021
372.76
375.54
359.28
360.23
81,097
-15.31(-4.08%)
Mar 30, 2021
377.41
380.28
372.98
375.54
75,565
-2.36(-0.62%)
Mar 29, 2021
362.86
379.35
362.64
377.90
56,857
+10.85(+2.96%)
Mar 26, 2021
358.22
368.75
355.03
367.05
108,800
+8.58(+2.39%)
Mar 25, 2021
357.91
361.33
346.49
358.47
106,778
-1.21(-0.34%)
Mar 24, 2021
380.95
381.62
356.59
359.68
183,896
-19.12(-5.05%)
Mar 23, 2021
370.39
385.45
360.69
378.80
246,016
+7.40(+1.99%)
Mar 22, 2021
365.20
379.47
361.93
371.40
91,898
+6.66(+1.83%)
Mar 19, 2021
361.83
367.35
357.06
364.74
175,500
-0.35(-0.10%)
Mar 18, 2021
372.07
378.00
364.45
365.09
99,411
-7.03(-1.89%)
Mar 17, 2021
378.85
384.02
368.15
372.12
109,354
-3.16(-0.84%)
Mar 16, 2021
382.73
382.73
371.36
375.28
73,284
-5.72(-1.50%)
Mar 15, 2021
376.39
386.47
375.34
381.00
55,594
-3.59(-0.93%)
Mar 12, 2021
378.36
393.02
375.79
384.59
58,300
+5.23(+1.38%)
Mar 11, 2021
397.37
397.37
359.17
379.36
270,446
-21.79(-5.43%)
Mar 10, 2021
409.09
412.82
397.22
401.15
114,534
-7.31(-1.79%)
Mar 09, 2021
424.07
424.07
402.79
408.46
104,788
-17.30(-4.06%)
Mar 08, 2021
399.00
429.86
398.99
425.76
223,374
+26.24(+6.57%)
Mar 05, 2021
382.33
399.52
374.26
399.52
128,000
+20.82(+5.50%)
Mar 04, 2021
376.57
391.52
370.89
378.70
163,169
+3.77(+1.01%)
Mar 03, 2021
379.88
388.50
372.40
374.93
65,936
-2.82(-0.75%)
Mar 02, 2021
379.65
383.99
368.92
377.75
108,746
-0.73(-0.19%)
Mar 01, 2021
370.37
379.22
369.33
378.48
87,897
+15.46(+4.26%)
Feb 26, 2021
362.29
368.91
356.28
363.02
65,900
+0.12(+0.03%)
Feb 25, 2021
369.99
375.75
361.70
362.90
100,046
-5.53(-1.50%)
Feb 24, 2021
366.39
376.32
363.72
368.43
66,195
+3.95(+1.08%)
Feb 23, 2021
358.60
369.57
355.01
364.48
80,506
+2.92(+0.81%)
Feb 22, 2021
365.38
370.25
358.00
361.56
79,492
-4.51(-1.23%)
Feb 19, 2021
359.50
369.33
359.50
366.07
49,800
+7.92(+2.21%)
Feb 18, 2021
361.15
361.94
351.88
358.15
70,613
-0.36(-0.10%)
Feb 17, 2021
365.38
368.90
357.94
358.51
91,698
-5.44(-1.49%)
Feb 16, 2021
357.54
364.98
356.44
363.95
79,256
+8.44(+2.37%)
Feb 12, 2021
352.60
361.64
352.00
355.51
59,400
+3.51(+1.00%)
Feb 11, 2021
348.62
357.27
348.62
352.00
82,248
+2.50(+0.72%)
Feb 10, 2021
351.62
356.99
349.26
349.50
58,079
-0.97(-0.28%)
Feb 09, 2021
342.33
356.02
341.62
350.47
110,996
+8.70(+2.55%)
Feb 08, 2021
350.07
350.15
339.76
341.77
100,709
-5.23(-1.51%)
Feb 05, 2021
341.62
347.36
338.88
347.00
111,200
+7.79(+2.30%)
Feb 04, 2021
340.18
345.52
329.81
339.21
318,469
-0.13(-0.04%)
Feb 03, 2021
332.60
341.33
325.09
339.34
195,799
+7.80(+2.35%)
Feb 02, 2021
355.39
356.16
323.30
331.54
528,100
-38.95(-10.51%)
Feb 01, 2021
384.10
386.98
364.81
370.49
249,831
-15.28(-3.96%)
Jan 29, 2021
383.81
393.09
371.58
385.77
318,100
+14.28(+3.84%)
Jan 28, 2021
380.05
409.99
367.77
371.49
371,100
-3.25(-0.87%)
Jan 27, 2021
388.39
469.98
363.21
374.74
690,853
-11.58(-3.00%)
Jan 26, 2021
355.98
395.39
351.87
386.32
503,102
+32.39(+9.15%)
Jan 25, 2021
325.01
355.23
322.34
353.93
337,278
+28.74(+8.84%)
Jan 22, 2021
341.01
344.25
324.61
325.19
186,100
-20.68(-5.98%)
Jan 21, 2021
346.78
349.99
342.01
345.87
145,963
+0.01(+0.00%)
Jan 20, 2021
339.10
347.99
331.33
345.86
85,055
+6.86(+2.02%)
Jan 19, 2021
355.88
356.47
320.19
339.00
411,187
-15.97(-4.50%)
Jan 15, 2021
352.44
359.11
352.44
354.97
130,800
-0.36(-0.10%)
Jan 14, 2021
345.84
357.27
344.63
355.33
116,810
+11.50(+3.34%)
Jan 13, 2021
343.47
346.19
340.41
343.83
65,973
+2.47(+0.72%)
Jan 12, 2021
342.54
346.56
338.17
341.36
56,240
+0.29(+0.09%)
Jan 11, 2021
336.90
341.41
334.25
341.07
74,631
+1.07(+0.31%)
Jan 08, 2021
337.42
342.16
331.40
340.00
122,100
+2.98(+0.88%)
Jan 07, 2021
338.28
341.39
335.35
337.02
153,693
+3.37(+1.01%)
Jan 06, 2021
342.35
352.74
331.62
333.65
207,529
-11.39(-3.30%)
Jan 05, 2021
336.87
349.32
335.00
345.04
147,355
+9.04(+2.69%)
Jan 04, 2021
350.44
353.20
335.00
336.00
117,313
-10.14(-2.93%)
Dec 31, 2020
346.14
346.14
346.14
68,971
+4.83(+1.42%)
Dec 30, 2020
332.75
343.46
332.13
341.31
68,971
+7.37(+2.21%)
Dec 29, 2020
334.10
336.99
329.73
333.94
76,254
-0.22(-0.07%)
Dec 28, 2020
330.24
340.00
330.24
334.16
88,609
+5.16(+1.57%)
Dec 24, 2020
340.23
340.23
327.55
329.00
49,000
-10.00(-2.95%)
Dec 23, 2020
331.33
347.08
331.33
339.00
113,737
+10.26(+3.12%)
Dec 22, 2020
337.44
338.78
328.72
328.74
51,690
-7.05(-2.10%)
Dec 21, 2020
327.95
337.56
326.02
335.79
67,291
+3.59(+1.08%)
Dec 18, 2020
336.77
339.03
329.56
332.20
159,700
-5.65(-1.67%)
Dec 17, 2020
340.82
344.97
336.45
337.85
90,468
-1.37(-0.40%)
Dec 16, 2020
341.77
342.59
337.00
339.22
82,428
-0.18(-0.05%)
Dec 15, 2020
333.03
339.93
327.47
339.40
60,419
+9.00(+2.72%)
Dec 14, 2020
338.77
342.17
328.28
330.40
70,396
-3.26(-0.98%)
Dec 11, 2020
333.30
338.70
331.40
333.66
94,200
-2.19(-0.65%)
Dec 10, 2020
328.11
336.46
328.11
335.85
64,693
+5.14(+1.55%)
Dec 09, 2020
337.36
339.57
329.30
330.71
97,263
-2.86(-0.86%)
Dec 08, 2020
326.62
335.77
326.62
333.57
143,247
+4.42(+1.34%)
Dec 07, 2020
330.29
337.24
328.16
329.15
79,166
-2.97(-0.89%)
Dec 04, 2020
333.23
335.99
326.12
332.12
169,000
+0.75(+0.23%)
Dec 03, 2020
327.01
335.53
326.66
331.37
176,436
+5.64(+1.73%)
Dec 02, 2020
320.68
328.50
315.62
325.73
214,752
+3.63(+1.13%)
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.