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
SPDR GOLD
(NY:
GLD
)
217.22
+1.92 (+0.89%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
166.68
167.43
166.03
166.67
13,172,984
-1.12(-0.67%)
Nov 27, 2020
166.90
167.83
166.78
167.79
10,569,100
-1.72(-1.01%)
Nov 25, 2020
169.98
170.52
169.24
169.51
10,286,500
-0.08(-0.05%)
Nov 24, 2020
169.30
169.69
168.86
169.59
19,485,392
-2.64(-1.53%)
Nov 23, 2020
175.10
175.24
171.78
172.23
15,435,431
-3.46(-1.97%)
Nov 20, 2020
176.12
176.38
175.58
175.69
6,380,900
+0.53(+0.30%)
Nov 19, 2020
174.30
175.22
174.17
175.16
6,954,973
-0.33(-0.19%)
Nov 18, 2020
176.26
176.86
175.35
175.49
7,380,200
-1.01(-0.57%)
Nov 17, 2020
177.25
177.44
176.09
176.50
8,189,305
-0.65(-0.37%)
Nov 16, 2020
177.23
177.91
176.87
177.15
8,351,182
-0.01(-0.01%)
Nov 13, 2020
177.65
177.80
176.84
177.16
6,470,900
+1.20(+0.68%)
Nov 12, 2020
176.04
176.76
175.84
175.96
7,167,860
+1.06(+0.61%)
Nov 11, 2020
174.70
175.28
174.43
174.90
9,006,108
-0.76(-0.43%)
Nov 10, 2020
176.75
176.91
175.66
175.66
11,709,064
+0.58(+0.33%)
Nov 09, 2020
176.42
176.45
173.64
175.08
29,767,588
-8.11(-4.43%)
Nov 06, 2020
183.40
183.53
182.19
183.19
10,378,200
+0.26(+0.14%)
Nov 05, 2020
181.00
183.29
180.97
182.93
16,088,341
+4.11(+2.30%)
Nov 04, 2020
178.93
179.19
177.66
178.82
11,107,017
-0.10(-0.06%)
Nov 03, 2020
178.95
179.39
178.30
178.92
7,490,506
+1.01(+0.57%)
Nov 02, 2020
177.45
177.93
177.13
177.91
6,487,221
+1.71(+0.97%)
Oct 30, 2020
177.18
177.36
175.95
176.20
7,304,500
+0.80(+0.46%)
Oct 29, 2020
175.02
176.14
174.83
175.40
8,473,807
-0.73(-0.41%)
Oct 28, 2020
176.45
176.85
175.44
176.13
11,733,080
-2.89(-1.61%)
Oct 27, 2020
178.71
179.43
178.51
179.02
5,821,430
+0.47(+0.26%)
Oct 26, 2020
178.75
179.14
178.22
178.55
5,104,759
-0.09(-0.05%)
Oct 23, 2020
179.09
179.20
177.76
178.64
5,919,200
-0.19(-0.11%)
Oct 22, 2020
178.88
179.03
177.72
178.83
8,375,333
-1.77(-0.98%)
Oct 21, 2020
180.47
181.31
180.23
180.60
7,539,266
+1.35(+0.75%)
Oct 20, 2020
178.54
179.67
178.08
179.25
7,124,293
+0.86(+0.48%)
Oct 19, 2020
179.41
179.47
178.37
178.39
6,082,805
+0.09(+0.05%)
Oct 16, 2020
179.22
179.32
178.13
178.30
7,262,100
-0.62(-0.35%)
Oct 15, 2020
177.71
179.15
177.59
178.92
6,817,963
+0.65(+0.36%)
Oct 14, 2020
179.09
179.59
178.27
178.27
9,081,058
+0.55(+0.31%)
Oct 13, 2020
178.56
178.60
177.10
177.72
8,381,565
-2.84(-1.57%)
Oct 12, 2020
180.57
180.83
180.19
180.56
4,842,342
-0.52(-0.29%)
Oct 09, 2020
180.13
181.17
179.93
181.08
15,979,700
+3.23(+1.82%)
Oct 08, 2020
178.18
178.45
176.67
177.85
6,528,035
+0.63(+0.36%)
Oct 07, 2020
177.09
177.42
176.43
177.22
6,401,960
-0.08(-0.05%)
Oct 06, 2020
180.16
180.37
177.05
177.30
8,619,263
-2.11(-1.18%)
Oct 05, 2020
179.02
180.14
178.90
179.41
6,967,648
+0.87(+0.49%)
Oct 02, 2020
178.69
179.29
178.16
178.54
7,488,500
-0.16(-0.09%)
Oct 01, 2020
178.71
179.50
178.04
178.70
10,393,490
+1.58(+0.89%)
Sep 30, 2020
177.71
178.61
176.66
177.12
8,368,784
-1.07(-0.60%)
Sep 29, 2020
177.19
178.33
176.95
178.19
8,742,014
+1.49(+0.84%)
Sep 28, 2020
175.83
176.80
175.09
176.70
7,104,648
+1.76(+1.01%)
Sep 25, 2020
174.41
175.30
173.89
174.94
6,779,100
-0.50(-0.28%)
Sep 24, 2020
174.36
176.24
173.77
175.44
11,754,746
+0.65(+0.37%)
Sep 23, 2020
176.98
177.26
174.10
174.79
18,120,016
-3.86(-2.16%)
Sep 22, 2020
179.63
180.02
178.11
178.65
7,955,352
-0.87(-0.48%)
Sep 21, 2020
179.84
180.29
176.75
179.52
17,416,708
-3.68(-2.01%)
Sep 18, 2020
183.07
184.09
182.64
183.20
9,959,600
+0.24(+0.13%)
Sep 17, 2020
181.92
183.09
181.48
182.96
8,829,396
-1.01(-0.55%)
Sep 16, 2020
184.98
185.01
183.33
183.97
12,715,961
+0.52(+0.28%)
Sep 15, 2020
184.46
184.67
182.92
183.45
7,991,788
-0.44(-0.24%)
Sep 14, 2020
183.57
184.30
183.39
183.89
9,708,251
+1.44(+0.79%)
Sep 11, 2020
183.14
183.55
182.00
182.45
7,662,200
-0.01(-0.01%)
Sep 10, 2020
184.23
184.68
182.28
182.46
9,133,669
-0.59(-0.32%)
Sep 09, 2020
182.50
183.22
182.19
183.05
8,414,746
+1.76(+0.97%)
Sep 08, 2020
179.50
182.27
179.02
181.29
13,225,513
-0.35(-0.19%)
Sep 04, 2020
180.95
182.10
180.05
181.64
11,567,800
+0.50(+0.28%)
Sep 03, 2020
182.30
182.82
180.49
181.14
12,170,478
-1.48(-0.81%)
Sep 02, 2020
183.75
183.86
181.50
182.62
11,518,489
-2.43(-1.31%)
Sep 01, 2020
186.99
186.99
184.33
185.05
10,684,609
+0.22(+0.12%)
Aug 31, 2020
184.79
185.53
184.28
184.83
10,233,698
+0.44(+0.24%)
Aug 28, 2020
183.98
185.40
183.41
184.39
13,200,800
+3.15(+1.74%)
Aug 27, 2020
185.00
185.17
179.37
181.24
16,288,296
-2.12(-1.16%)
Aug 26, 2020
180.26
183.58
180.20
183.36
12,711,367
+2.14(+1.18%)
Aug 25, 2020
181.06
181.25
179.73
181.22
10,050,000
+0.22(+0.12%)
Aug 24, 2020
182.91
182.93
180.68
181.00
11,593,391
-1.03(-0.57%)
Aug 21, 2020
182.14
182.81
180.47
182.03
12,713,700
-1.47(-0.80%)
Aug 20, 2020
181.19
183.71
180.93
183.50
16,682,508
+1.26(+0.69%)
Aug 19, 2020
186.69
187.46
181.71
182.24
24,607,080
-5.94(-3.16%)
Aug 18, 2020
189.18
189.40
185.63
188.18
16,270,471
+1.68(+0.90%)
Aug 17, 2020
184.69
187.01
184.66
186.50
15,700,141
+3.96(+2.17%)
Aug 14, 2020
183.44
183.72
181.49
182.54
11,791,900
-0.79(-0.43%)
Aug 13, 2020
181.56
184.70
181.36
183.33
18,583,026
+4.23(+2.36%)
Aug 12, 2020
182.61
183.10
179.04
179.10
28,708,620
-1.90(-1.05%)
Aug 11, 2020
183.57
183.98
179.43
181.00
45,320,824
-9.15(-4.81%)
Aug 10, 2020
191.20
192.61
189.66
190.15
19,047,200
-0.66(-0.35%)
Aug 07, 2020
192.71
192.96
189.33
190.81
24,570,100
-3.08(-1.59%)
Aug 06, 2020
193.74
194.45
192.52
193.89
20,624,378
+2.54(+1.33%)
Aug 05, 2020
191.65
193.13
190.62
191.35
27,184,152
+1.76(+0.93%)
Aug 04, 2020
185.61
189.60
185.21
189.59
20,734,384
+3.95(+2.13%)
Aug 03, 2020
185.05
185.82
184.20
185.64
12,890,383
+0.21(+0.11%)
Jul 31, 2020
184.51
185.75
184.16
185.43
15,885,000
+1.67(+0.91%)
Jul 30, 2020
183.44
184.33
182.13
183.76
18,048,790
-1.37(-0.74%)
Jul 29, 2020
184.01
186.14
182.39
185.13
25,626,194
+1.38(+0.75%)
Jul 28, 2020
182.02
184.26
181.42
183.75
21,154,636
+1.52(+0.83%)
Jul 27, 2020
181.85
182.83
181.53
182.23
20,999,468
+3.53(+1.98%)
Jul 24, 2020
179.14
179.16
178.20
178.70
15,601,300
+1.52(+0.86%)
Jul 23, 2020
176.17
178.41
175.65
177.18
22,997,058
+1.55(+0.88%)
Jul 22, 2020
174.05
175.77
173.76
175.63
18,699,638
+2.63(+1.52%)
Jul 21, 2020
172.53
173.25
172.31
173.00
12,844,520
+2.06(+1.21%)
Jul 20, 2020
170.76
171.07
170.27
170.94
10,085,766
+0.82(+0.48%)
Jul 17, 2020
169.94
170.27
169.60
170.12
10,296,000
+1.39(+0.82%)
Jul 16, 2020
169.80
169.99
168.65
168.73
10,236,645
-1.61(-0.95%)
Jul 15, 2020
169.62
170.43
169.39
170.34
7,530,594
+0.15(+0.09%)
Jul 14, 2020
168.97
170.20
168.81
170.19
9,808,504
+0.79(+0.47%)
Jul 13, 2020
170.29
170.42
169.16
169.40
11,093,778
+0.21(+0.12%)
Jul 10, 2020
169.95
170.15
168.57
169.19
8,218,000
-0.44(-0.26%)
Jul 09, 2020
170.48
170.63
168.78
169.63
13,321,514
-0.53(-0.31%)
Jul 08, 2020
170.32
170.86
169.78
170.16
11,649,107
+1.12(+0.66%)
Jul 07, 2020
167.41
169.04
167.38
169.04
11,608,455
+1.06(+0.63%)
Jul 06, 2020
167.75
168.00
167.19
167.98
7,263,732
+1.00(+0.60%)
Jul 02, 2020
166.20
167.24
166.02
166.98
8,753,400
+0.36(+0.22%)
Jul 01, 2020
167.05
167.06
165.34
166.62
13,212,568
-0.75(-0.45%)
Jun 30, 2020
166.31
167.99
166.18
167.37
12,758,464
+0.74(+0.44%)
Jun 29, 2020
166.56
166.80
166.18
166.63
6,726,110
+0.09(+0.05%)
Jun 26, 2020
164.87
166.56
164.22
166.54
9,753,400
+0.74(+0.45%)
Jun 25, 2020
165.89
165.91
165.16
165.80
7,088,091
-0.10(-0.06%)
Jun 24, 2020
166.01
166.99
165.45
165.90
10,894,909
-0.58(-0.35%)
Jun 23, 2020
165.63
166.52
165.52
166.48
12,134,668
+1.39(+0.84%)
Jun 22, 2020
165.06
165.73
164.41
165.09
12,381,843
+1.06(+0.65%)
Jun 19, 2020
162.87
164.09
162.78
164.03
12,187,300
+1.79(+1.10%)
Jun 18, 2020
162.20
162.32
161.44
162.24
5,395,750
-0.32(-0.20%)
Jun 17, 2020
162.00
162.62
161.77
162.56
4,755,216
+0.31(+0.19%)
Jun 16, 2020
161.85
162.68
161.36
162.25
7,968,609
-0.08(-0.05%)
Jun 15, 2020
160.52
162.56
160.16
162.33
8,535,845
-0.29(-0.18%)
Jun 12, 2020
163.41
163.88
162.56
162.62
6,895,300
+0.23(+0.14%)
Jun 11, 2020
163.35
164.06
161.97
162.39
11,671,157
-1.18(-0.72%)
Jun 10, 2020
162.10
163.63
160.52
163.57
12,998,871
+2.31(+1.43%)
Jun 09, 2020
161.10
161.77
160.87
161.26
9,033,722
+1.54(+0.96%)
Jun 08, 2020
158.90
159.86
158.47
159.72
9,239,831
+1.71(+1.08%)
Jun 05, 2020
158.72
158.72
157.03
158.01
16,021,100
-3.27(-2.03%)
Jun 04, 2020
161.14
161.87
159.84
161.28
10,092,551
+1.68(+1.05%)
Jun 03, 2020
160.34
160.90
158.82
159.60
16,991,150
-3.00(-1.85%)
Jun 02, 2020
163.89
164.08
161.86
162.60
10,387,564
-1.06(-0.65%)
Jun 01, 2020
162.92
163.74
162.39
163.66
8,149,168
+0.75(+0.46%)
May 29, 2020
162.58
163.40
162.32
162.91
12,584,000
+1.19(+0.74%)
May 28, 2020
162.12
162.46
160.90
161.72
9,760,991
+0.54(+0.34%)
May 27, 2020
159.42
161.34
159.20
161.18
13,062,778
+0.29(+0.18%)
May 26, 2020
162.58
162.58
160.69
160.89
13,958,083
-2.32(-1.42%)
May 22, 2020
162.88
163.47
162.74
163.21
8,540,900
+0.96(+0.59%)
May 21, 2020
163.46
163.58
161.37
162.25
11,788,282
-2.40(-1.46%)
May 20, 2020
164.54
164.96
163.89
164.65
10,664,145
+0.39(+0.24%)
May 19, 2020
163.60
164.43
163.04
164.26
8,528,759
+1.57(+0.97%)
May 18, 2020
164.33
164.49
162.41
162.69
14,137,274
-1.24(-0.76%)
May 15, 2020
164.02
164.80
163.08
163.93
13,918,800
+0.92(+0.56%)
May 14, 2020
161.53
163.34
161.51
163.01
17,081,822
+1.43(+0.89%)
May 13, 2020
160.94
161.62
160.54
161.58
10,944,502
+1.54(+0.96%)
May 12, 2020
160.30
160.95
159.72
160.04
10,389,458
+0.62(+0.39%)
May 11, 2020
160.34
160.71
158.89
159.42
11,208,809
-1.00(-0.62%)
May 08, 2020
161.08
162.00
160.00
160.42
12,244,500
-0.97(-0.60%)
May 07, 2020
159.50
161.96
159.36
161.39
13,693,876
+2.44(+1.54%)
May 06, 2020
158.99
159.81
158.10
158.95
13,349,512
-2.07(-1.29%)
May 05, 2020
160.16
161.10
159.33
161.02
10,558,038
+0.68(+0.42%)
May 04, 2020
160.33
160.95
159.91
160.34
7,985,408
+0.56(+0.35%)
May 01, 2020
158.00
160.45
157.80
159.78
10,914,300
+0.98(+0.62%)
Apr 30, 2020
160.22
160.82
158.13
158.80
13,630,566
-2.93(-1.81%)
Apr 29, 2020
160.10
161.85
159.76
161.73
12,227,979
+0.89(+0.55%)
Apr 28, 2020
160.89
160.98
159.16
160.84
10,381,078
-0.72(-0.45%)
Apr 27, 2020
161.88
162.00
160.41
161.56
9,031,771
-1.08(-0.66%)
Apr 24, 2020
163.13
163.31
160.89
162.64
11,203,500
-0.70(-0.43%)
Apr 23, 2020
162.39
163.60
161.84
163.34
14,922,665
+1.61(+1.00%)
Apr 22, 2020
160.50
161.74
160.42
161.73
12,922,201
+3.12(+1.97%)
Apr 21, 2020
157.60
159.21
157.04
158.61
12,471,938
-1.09(-0.68%)
Apr 20, 2020
158.62
160.22
158.46
159.70
10,683,624
+1.13(+0.71%)
Apr 17, 2020
159.72
160.07
158.12
158.57
14,652,700
-3.14(-1.94%)
Apr 16, 2020
161.88
163.15
160.65
161.71
9,212,868
-0.14(-0.09%)
Apr 15, 2020
161.80
162.54
160.81
161.85
12,131,179
-0.83(-0.51%)
Apr 14, 2020
162.73
164.42
161.78
162.68
17,093,940
+1.27(+0.79%)
Apr 13, 2020
159.17
162.38
158.63
161.41
20,544,124
+2.72(+1.71%)
Apr 09, 2020
158.08
159.08
157.21
158.69
18,123,000
+4.04(+2.61%)
Apr 08, 2020
155.91
155.94
154.59
154.65
7,599,291
-1.39(-0.89%)
Apr 07, 2020
155.33
156.14
154.38
156.04
9,193,837
-0.84(-0.54%)
Apr 06, 2020
154.16
157.22
153.96
156.88
14,654,991
+4.23(+2.77%)
Apr 03, 2020
152.23
153.09
151.66
152.65
8,469,000
+0.75(+0.49%)
Apr 02, 2020
151.20
152.50
150.70
151.90
9,184,583
+2.45(+1.64%)
Apr 01, 2020
148.20
150.08
147.85
149.45
11,823,250
+1.40(+0.95%)
Mar 31, 2020
151.36
151.80
147.97
148.05
13,315,285
-4.87(-3.18%)
Mar 30, 2020
152.41
153.08
151.57
152.92
12,080,272
+0.67(+0.44%)
Mar 27, 2020
153.00
153.55
152.00
152.25
9,824,500
-0.99(-0.65%)
Mar 26, 2020
153.31
154.81
152.08
153.24
12,759,031
+1.94(+1.28%)
Mar 25, 2020
152.58
152.88
151.01
151.30
16,454,202
-2.10(-1.37%)
Mar 24, 2020
153.50
155.66
152.05
153.40
20,690,014
+7.10(+4.85%)
Mar 23, 2020
142.68
146.93
142.28
146.30
28,258,432
+6.19(+4.42%)
Mar 20, 2020
140.71
141.17
139.14
140.11
20,056,000
+2.07(+1.50%)
Mar 19, 2020
139.08
140.50
137.85
138.04
20,820,336
-2.66(-1.89%)
Mar 18, 2020
141.75
142.88
138.50
140.70
21,916,852
-2.86(-1.99%)
Mar 17, 2020
140.18
146.20
139.93
143.56
24,441,982
+1.92(+1.36%)
Mar 16, 2020
137.56
142.96
136.12
141.64
24,446,930
-1.64(-1.14%)
Mar 13, 2020
149.42
149.60
141.58
143.28
35,177,200
-4.51(-3.05%)
Mar 12, 2020
151.53
151.55
146.85
147.79
32,866,588
-6.14(-3.99%)
Mar 11, 2020
156.25
156.50
153.61
153.93
18,333,492
-0.55(-0.36%)
Mar 10, 2020
156.18
156.41
154.39
154.48
18,775,698
-3.33(-2.11%)
Mar 09, 2020
157.31
159.37
156.33
157.81
24,828,416
+0.26(+0.17%)
Mar 06, 2020
158.33
159.25
154.54
157.55
26,973,400
+0.06(+0.04%)
Mar 05, 2020
156.06
157.62
155.72
157.49
17,948,232
+3.31(+2.15%)
Mar 04, 2020
154.40
154.96
153.70
154.18
12,276,303
+0.29(+0.19%)
Mar 03, 2020
150.84
155.24
150.74
153.89
28,569,584
+4.69(+3.14%)
Mar 02, 2020
150.00
150.73
149.04
149.20
16,270,585
+0.82(+0.55%)
Feb 28, 2020
152.71
152.77
147.05
148.38
42,707,100
-5.62(-3.65%)
Feb 27, 2020
155.58
156.27
153.90
154.00
27,848,588
+0.03(+0.02%)
Feb 26, 2020
153.82
155.28
152.90
153.97
17,912,456
+0.67(+0.44%)
Feb 25, 2020
155.12
156.08
152.91
153.30
28,045,792
-2.79(-1.79%)
Feb 24, 2020
158.50
158.53
155.36
156.09
27,074,802
+1.39(+0.90%)
Feb 21, 2020
154.43
155.22
154.18
154.70
16,353,200
+2.29(+1.50%)
Feb 20, 2020
152.00
152.83
151.95
152.41
8,427,927
+0.62(+0.41%)
Feb 19, 2020
151.00
151.82
150.82
151.79
9,240,995
+0.88(+0.58%)
Feb 18, 2020
149.88
151.09
149.47
150.91
11,525,059
+1.91(+1.28%)
Feb 14, 2020
148.74
149.13
148.63
149.00
5,345,300
+0.62(+0.42%)
Feb 13, 2020
148.24
148.58
147.95
148.38
7,080,198
+0.84(+0.57%)
Feb 12, 2020
147.42
147.81
147.16
147.54
5,009,614
-0.12(-0.08%)
Feb 11, 2020
148.03
148.16
147.01
147.66
5,175,891
-0.51(-0.34%)
Feb 10, 2020
148.21
148.45
147.91
148.17
5,788,476
+0.38(+0.26%)
Feb 07, 2020
147.83
148.18
147.34
147.79
6,379,300
+0.35(+0.24%)
Feb 06, 2020
147.28
147.63
147.00
147.44
4,817,569
+0.83(+0.57%)
Feb 05, 2020
146.38
146.81
146.16
146.61
6,158,029
+0.18(+0.12%)
Feb 04, 2020
146.97
147.03
145.80
146.43
10,502,670
-1.93(-1.30%)
Feb 03, 2020
148.66
148.78
147.68
148.36
9,107,305
-0.97(-0.65%)
Jan 31, 2020
148.88
149.68
148.81
149.33
14,788,200
+0.86(+0.58%)
Jan 30, 2020
148.69
149.31
148.01
148.47
9,117,816
+0.01(+0.01%)
Jan 29, 2020
147.70
148.56
147.61
148.46
5,013,111
+0.80(+0.54%)
Jan 28, 2020
148.36
148.56
147.53
147.66
7,540,585
-1.33(-0.89%)
Jan 27, 2020
149.24
149.32
148.46
148.99
9,973,302
+1.01(+0.68%)
Jan 24, 2020
146.90
148.38
146.89
147.98
9,919,800
+0.86(+0.58%)
Jan 23, 2020
147.00
147.62
146.62
147.12
8,412,316
+0.33(+0.22%)
Jan 22, 2020
146.68
146.81
146.38
146.79
4,772,295
+0.05(+0.03%)
Jan 21, 2020
145.77
146.86
145.55
146.74
6,081,980
+0.16(+0.11%)
Jan 17, 2020
146.51
146.99
146.31
146.58
11,121,100
+0.27(+0.18%)
Jan 16, 2020
146.27
146.47
145.76
146.31
6,060,702
-0.23(-0.16%)
Jan 15, 2020
146.21
146.73
145.82
146.54
6,506,201
+0.85(+0.58%)
Jan 14, 2020
145.42
145.81
145.08
145.69
6,589,690
-0.13(-0.09%)
Jan 13, 2020
146.35
146.38
145.78
145.82
7,593,821
-1.09(-0.74%)
Jan 10, 2020
146.22
146.99
146.17
146.91
6,183,900
+0.88(+0.60%)
Jan 09, 2020
146.07
146.41
145.44
146.03
10,292,265
-0.83(-0.57%)
Jan 08, 2020
148.49
148.61
146.14
146.86
22,248,668
-1.11(-0.75%)
Jan 07, 2020
147.57
148.14
147.43
147.97
8,000,333
+0.65(+0.44%)
Jan 06, 2020
148.44
148.48
146.95
147.32
14,402,772
+1.46(+1.00%)
Jan 03, 2020
145.75
146.32
145.40
145.86
12,285,500
+1.91(+1.33%)
Jan 02, 2020
143.86
144.21
143.40
143.95
7,733,795
+1.05(+0.73%)
Dec 31, 2019
143.31
143.60
142.80
142.90
5,314,400
+0.27(+0.19%)
Dec 30, 2019
142.56
142.80
142.46
142.63
4,810,551
+0.30(+0.21%)
Dec 27, 2019
142.26
142.73
142.17
142.33
5,120,400
-0.05(-0.04%)
Dec 26, 2019
142.06
142.47
141.91
142.38
8,342,460
+1.11(+0.79%)
Dec 24, 2019
140.44
141.33
140.43
141.27
5,303,600
+1.32(+0.94%)
Dec 23, 2019
139.53
139.96
139.53
139.95
5,180,875
+0.43(+0.31%)
Dec 20, 2019
139.37
139.52
138.98
139.52
4,481,500
+0.14(+0.10%)
Dec 19, 2019
139.04
139.55
138.87
139.38
4,975,032
+0.36(+0.26%)
Dec 18, 2019
138.86
139.25
138.81
139.02
3,607,551
+0.01(+0.01%)
Dec 17, 2019
139.02
139.30
138.85
139.01
4,287,523
-0.03(-0.02%)
Dec 16, 2019
139.20
139.39
138.80
139.04
4,646,114
-0.01(-0.01%)
Dec 13, 2019
138.52
139.21
137.98
139.05
6,979,800
+0.62(+0.45%)
Dec 12, 2019
139.78
139.85
137.88
138.43
8,810,354
-0.49(-0.35%)
Dec 11, 2019
138.20
139.30
138.12
138.92
6,097,530
+0.95(+0.69%)
Dec 10, 2019
138.25
138.33
137.74
137.97
3,240,835
+0.39(+0.28%)
Dec 09, 2019
137.80
137.81
137.45
137.58
2,711,556
-0.04(-0.03%)
Dec 06, 2019
137.76
137.83
137.40
137.62
8,748,900
-1.38(-0.99%)
Dec 05, 2019
138.80
139.45
138.79
139.00
5,671,506
+0.08(+0.06%)
Dec 04, 2019
139.16
139.16
138.59
138.92
6,322,253
-0.19(-0.14%)
Dec 03, 2019
139.04
139.57
138.97
139.11
8,500,890
+1.32(+0.96%)
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.