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
Mesa Royalty Trust
(NY:
MTR
)
9.000
-0.165 (-1.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
4.771
4.771
4.545
4.569
7,565
-0.27(-5.61%)
Nov 29, 2021
5.066
5.071
4.654
4.840
12,445
-0.21(-4.20%)
Nov 26, 2021
4.756
5.052
4.498
5.052
9,427
+0.37(+8.00%)
Nov 24, 2021
4.506
4.678
4.506
4.678
3,568
+0.09(+1.87%)
Nov 23, 2021
4.530
4.678
4.513
4.592
14,749
+0.08(+1.73%)
Nov 22, 2021
4.498
4.623
4.498
4.514
21,371
+0.02(+0.52%)
Nov 19, 2021
4.576
4.576
4.332
4.491
5,983
-0.05(-1.03%)
Nov 18, 2021
4.565
4.576
4.537
4.537
4,885
+0.01(+0.17%)
Nov 17, 2021
4.405
4.530
4.382
4.530
6,873
+0.05(+1.04%)
Nov 16, 2021
4.912
4.912
4.272
4.483
70,267
-0.48(-9.59%)
Nov 15, 2021
5.146
5.146
4.958
4.958
7,282
-0.03(-0.62%)
Nov 12, 2021
4.997
5.146
4.876
4.990
9,857
+0.23(+4.92%)
Nov 11, 2021
4.873
4.873
4.686
4.756
11,060
-0.07(-1.45%)
Nov 10, 2021
4.904
4.826
4.826
6,182
-0.16(-3.28%)
Nov 09, 2021
4.751
5.029
4.717
4.990
18,136
+0.26(+5.44%)
Nov 08, 2021
4.795
4.834
4.642
4.732
6,458
-0.05(-1.14%)
Nov 05, 2021
4.452
4.986
4.452
4.787
47,434
+0.48(+11.23%)
Nov 04, 2021
4.514
4.576
4.218
4.304
26,705
-0.21(-4.66%)
Nov 03, 2021
4.608
4.777
4.436
4.514
28,058
-0.12(-2.69%)
Nov 02, 2021
5.083
5.161
4.600
4.639
38,795
-0.51(-9.85%)
Nov 01, 2021
5.068
5.317
4.920
5.146
15,870
+0.05(+0.92%)
Oct 29, 2021
5.099
5.114
4.923
5.099
5,220
+0.03(+0.62%)
Oct 28, 2021
5.083
5.160
4.990
5.068
3,964
-0.05(-0.91%)
Oct 27, 2021
5.192
5.239
4.857
5.114
12,675
-0.12(-2.24%)
Oct 26, 2021
5.356
5.153
5.231
4,380
-0.06(-1.18%)
Oct 25, 2021
5.270
5.372
5.223
5.294
6,742
-0.02(-0.44%)
Oct 22, 2021
5.200
5.489
5.029
5.317
24,384
+0.13(+2.56%)
Oct 21, 2021
5.130
5.598
4.958
5.185
92,062
+0.02(+0.30%)
Oct 20, 2021
5.099
5.668
4.826
5.169
118,745
-0.05(-0.90%)
Oct 19, 2021
5.185
5.403
5.177
5.216
12,699
+0.05(+1.06%)
Oct 18, 2021
5.075
5.574
5.013
5.161
76,502
+0.13(+2.64%)
Oct 15, 2021
4.834
5.068
4.830
5.029
17,622
+0.19(+4.03%)
Oct 14, 2021
4.678
4.834
4.662
4.834
20,255
+0.23(+5.08%)
Oct 13, 2021
4.343
4.740
4.343
4.600
15,286
+0.12(+2.61%)
Oct 12, 2021
4.576
4.576
4.420
4.483
15,715
+0.03(+0.70%)
Oct 11, 2021
4.725
4.725
4.452
4.452
8,929
-0.19(-4.03%)
Oct 08, 2021
4.631
4.865
4.566
4.639
15,885
+0.04(+0.85%)
Oct 07, 2021
4.475
4.826
4.436
4.600
36,995
+0.25(+5.73%)
Oct 06, 2021
4.865
4.865
4.265
4.350
122,717
-0.51(-10.58%)
Oct 05, 2021
5.185
5.411
4.584
4.865
528,107
-0.09(-1.73%)
Oct 04, 2021
4.444
5.301
4.413
4.951
545,750
+0.41(+9.11%)
Oct 01, 2021
4.584
4.600
4.467
4.537
7,425
+0.11(+2.46%)
Sep 30, 2021
4.537
4.553
4.358
4.428
19,649
-0.10(-2.24%)
Sep 29, 2021
4.358
4.530
4.296
4.530
28,597
+0.17(+3.98%)
Sep 28, 2021
4.444
4.444
4.218
4.356
12,621
-0.01(-0.22%)
Sep 27, 2021
4.101
4.452
4.054
4.366
55,676
+0.23(+5.66%)
Sep 24, 2021
4.233
4.304
4.093
4.132
52,033
-0.14(-3.28%)
Sep 23, 2021
4.366
4.600
4.272
4.272
28,134
-0.11(-2.56%)
Sep 22, 2021
4.389
4.530
4.385
4.385
15,779
-0.01(-0.28%)
Sep 21, 2021
4.717
4.717
4.366
4.397
19,195
-0.34(-7.24%)
Sep 20, 2021
4.795
4.795
4.733
4.740
3,486
-0.04(-0.82%)
Sep 17, 2021
4.990
4.990
4.779
4.779
2,118
-0.07(-1.42%)
Sep 15, 2021
4.848
4.848
4.848
283
-0.02(-0.51%)
Sep 14, 2021
4.802
4.904
4.802
4.873
17,079
+0.04(+0.81%)
Sep 13, 2021
4.939
4.955
4.717
4.834
8,132
-0.10(-2.05%)
Sep 10, 2021
4.951
4.951
4.880
4.935
1,290
+0.10(+2.10%)
Sep 09, 2021
4.834
4.844
4.826
4.834
10,101
-0.04(-0.80%)
Sep 08, 2021
4.795
4.974
4.795
4.873
12,208
+0.07(+1.46%)
Sep 07, 2021
4.795
4.834
4.795
4.802
3,744
-0.02(-0.32%)
Sep 03, 2021
4.532
4.818
4.399
4.818
15,411
+0.34(+7.67%)
Sep 02, 2021
4.483
4.654
4.353
4.475
92,422
+0.05(+1.06%)
Sep 01, 2021
4.428
4.483
4.346
4.428
45,187
-0.02(-0.53%)
Aug 31, 2021
4.452
4.477
4.452
4.452
1,546
-0.03(-0.65%)
Aug 30, 2021
4.467
4.561
4.459
4.481
16,514
+0.04(+0.83%)
Aug 27, 2021
4.444
4.444
4.401
4.444
15,830
+0.04(+0.88%)
Aug 26, 2021
4.397
4.535
4.389
4.405
2,501
-0.01(-0.18%)
Aug 25, 2021
4.467
4.561
4.298
4.413
26,065
+0.00(+0.00%)
Aug 24, 2021
4.537
4.553
4.265
4.413
17,040
-0.02(-0.35%)
Aug 23, 2021
4.288
4.428
4.249
4.428
8,714
+0.18(+4.15%)
Aug 20, 2021
4.319
4.405
4.249
4.252
4,431
-0.02(-0.57%)
Aug 19, 2021
4.358
4.358
4.249
4.276
2,962
-0.03(-0.72%)
Aug 18, 2021
4.327
4.374
4.307
4.307
6,463
-0.02(-0.45%)
Aug 17, 2021
4.420
4.417
4.327
4.327
852
+0.02(+0.36%)
Aug 16, 2021
4.436
4.436
4.284
4.311
3,962
-0.12(-2.81%)
Aug 13, 2021
4.459
4.522
4.436
4.436
4,176
-0.14(-3.10%)
Aug 12, 2021
4.600
4.600
4.444
4.578
3,325
+0.26(+5.99%)
Aug 11, 2021
4.327
4.420
4.319
4.319
21,611
-0.04(-0.89%)
Aug 10, 2021
4.233
4.358
4.221
4.358
3,021
+0.18(+4.29%)
Aug 09, 2021
4.413
4.553
4.171
4.179
18,424
-0.43(-9.31%)
Aug 06, 2021
4.756
4.756
4.483
4.608
7,784
-0.11(-2.31%)
Aug 05, 2021
4.599
4.728
4.599
4.717
2,932
+0.07(+1.51%)
Aug 04, 2021
4.592
4.756
4.576
4.647
22,926
-0.02(-0.33%)
Aug 03, 2021
4.670
4.748
4.639
4.662
35,778
-0.06(-1.24%)
Aug 02, 2021
4.639
4.748
4.639
4.721
17,739
+0.09(+1.94%)
Jul 30, 2021
4.717
4.770
4.454
4.631
12,567
-0.05(-1.08%)
Jul 29, 2021
4.557
4.787
4.557
4.682
17,712
+0.08(+1.85%)
Jul 28, 2021
4.597
4.605
4.492
4.597
20,241
+0.11(+2.43%)
Jul 27, 2021
4.753
4.753
4.418
4.488
35,082
-0.23(-4.95%)
Jul 26, 2021
4.675
4.753
4.675
4.721
2,021
+0.05(+1.00%)
Jul 23, 2021
4.706
4.823
4.675
4.675
7,395
-0.14(-2.91%)
Jul 22, 2021
4.799
4.908
4.784
4.815
25,811
-0.02(-0.48%)
Jul 21, 2021
4.815
4.908
4.749
4.838
35,925
-0.05(-1.11%)
Jul 20, 2021
4.812
5.017
4.799
4.893
11,148
+0.06(+1.29%)
Jul 19, 2021
4.955
5.017
4.667
4.830
32,806
-0.19(-3.88%)
Jul 16, 2021
5.376
5.379
4.963
5.025
8,064
-0.09(-1.83%)
Jul 15, 2021
5.267
5.387
5.010
5.119
34,969
-0.19(-3.67%)
Jul 14, 2021
5.150
5.703
5.142
5.314
148,496
+0.12(+2.40%)
Jul 13, 2021
5.127
5.298
5.041
5.189
54,643
+0.14(+2.78%)
Jul 12, 2021
4.893
5.173
4.893
5.049
8,224
+0.14(+2.86%)
Jul 09, 2021
4.745
5.828
4.721
4.908
204,722
+0.19(+4.13%)
Jul 08, 2021
4.706
4.932
4.675
4.714
108,348
+0.01(+0.15%)
Jul 07, 2021
4.784
4.963
4.706
4.707
17,532
-0.13(-2.73%)
Jul 06, 2021
5.017
5.017
4.830
4.839
18,474
-0.05(-0.95%)
Jul 02, 2021
4.932
5.087
4.843
4.885
20,524
-0.12(-2.34%)
Jul 01, 2021
4.932
5.095
4.885
5.002
51,523
+0.10(+2.07%)
Jun 30, 2021
4.792
5.064
4.792
4.901
8,450
+0.06(+1.29%)
Jun 29, 2021
4.978
5.010
4.807
4.838
8,020
-0.16(-3.16%)
Jun 28, 2021
4.849
5.035
4.779
4.996
73,240
+0.09(+1.90%)
Jun 25, 2021
4.864
5.004
4.787
4.903
38,588
+0.05(+1.12%)
Jun 24, 2021
4.965
4.965
4.623
4.849
52,061
+0.04(+0.81%)
Jun 23, 2021
4.755
4.895
4.577
4.810
75,801
+0.30(+6.72%)
Jun 22, 2021
4.670
4.779
4.507
4.507
57,490
-0.16(-3.49%)
Jun 21, 2021
4.437
5.400
4.430
4.670
429,662
+0.23(+5.25%)
Jun 18, 2021
4.810
4.810
4.313
4.437
57,091
-0.37(-7.75%)
Jun 17, 2021
4.748
4.818
4.662
4.810
20,878
+0.10(+2.02%)
Jun 16, 2021
4.662
4.801
4.600
4.714
12,525
+0.13(+2.83%)
Jun 15, 2021
4.701
4.763
4.584
4.584
20,761
-0.15(-3.12%)
Jun 14, 2021
4.810
4.810
4.732
4.732
8,401
+0.05(+1.16%)
Jun 11, 2021
4.818
4.818
4.678
4.678
29,104
+0.02(+0.33%)
Jun 10, 2021
4.592
4.693
4.577
4.662
5,706
+0.04(+0.84%)
Jun 09, 2021
4.577
4.903
4.507
4.623
30,903
+0.05(+1.02%)
Jun 08, 2021
4.592
4.717
4.577
4.577
43,026
+0.00(+0.00%)
Jun 07, 2021
4.678
4.818
4.569
4.577
14,509
-0.05(-1.17%)
Jun 04, 2021
4.810
4.981
4.525
4.631
58,387
+0.25(+5.67%)
Jun 03, 2021
4.476
4.476
4.309
4.382
25,015
-0.02(-0.35%)
Jun 02, 2021
4.328
4.507
4.180
4.398
38,711
+0.08(+1.89%)
Jun 01, 2021
4.068
4.398
4.017
4.316
51,833
+0.30(+7.45%)
May 28, 2021
4.165
4.344
3.971
4.017
56,299
-0.26(-6.00%)
May 27, 2021
3.978
4.336
3.955
4.274
157,846
+0.00(+0.03%)
May 26, 2021
4.273
4.310
4.110
4.273
93,274
+0.00(+0.00%)
May 25, 2021
4.080
4.376
4.080
4.273
17,152
+0.20(+4.91%)
May 24, 2021
4.443
4.465
4.073
4.073
53,896
-0.06(-1.43%)
May 21, 2021
4.065
4.650
3.888
4.132
264,445
+0.70(+20.26%)
May 20, 2021
3.480
3.577
3.369
3.436
24,317
-0.02(-0.64%)
May 19, 2021
3.369
3.554
3.354
3.458
13,416
-0.01(-0.21%)
May 18, 2021
3.421
3.517
3.369
3.465
17,380
+0.06(+1.74%)
May 17, 2021
3.517
4.073
3.384
3.406
76,758
+0.06(+1.77%)
May 14, 2021
3.695
3.828
3.177
3.347
195,366
-0.35(-9.42%)
May 13, 2021
4.013
5.731
3.110
3.695
3,554,633
-0.06(-1.58%)
May 12, 2021
3.147
3.760
3.147
3.754
134,501
+0.57(+18.08%)
May 11, 2021
3.184
3.184
3.095
3.179
1,168
+0.06(+1.99%)
May 10, 2021
3.184
3.243
3.080
3.117
26,357
-0.13(-3.88%)
May 07, 2021
3.273
3.369
3.217
3.243
7,509
+0.06(+1.74%)
May 06, 2021
3.288
3.369
3.132
3.188
19,052
-0.06(-1.94%)
May 05, 2021
3.280
3.295
3.184
3.251
20,424
-0.09(-2.66%)
May 04, 2021
3.117
3.494
3.117
3.340
47,616
+0.25(+8.15%)
May 03, 2021
3.221
3.628
3.080
3.088
174,451
-0.32(-9.35%)
Apr 30, 2021
3.332
3.406
3.332
3.406
9,588
+0.07(+2.22%)
Apr 29, 2021
3.465
3.465
3.288
3.332
3,594
-0.04(-1.32%)
Apr 28, 2021
3.273
3.391
3.214
3.377
4,337
+0.12(+3.64%)
Apr 27, 2021
3.251
3.325
3.251
3.258
3,014
+0.00(+0.00%)
Apr 26, 2021
3.214
3.258
3.195
3.258
2,729
+0.00(+0.00%)
Apr 23, 2021
3.258
3.332
3.247
3.258
3,646
+0.07(+2.33%)
Apr 22, 2021
3.199
3.236
3.080
3.184
15,292
-0.13(-4.02%)
Apr 21, 2021
3.220
3.332
3.220
3.317
3,894
+0.13(+3.94%)
Apr 20, 2021
3.340
3.339
3.191
3.191
13,080
-0.18(-5.27%)
Apr 19, 2021
3.339
3.369
3.339
3.369
4,213
+0.04(+1.11%)
Apr 16, 2021
3.399
3.414
3.332
3.332
9,048
-0.09(-2.60%)
Apr 15, 2021
3.465
3.465
3.340
3.421
8,544
-0.05(-1.49%)
Apr 14, 2021
3.421
3.473
3.243
3.473
6,189
-0.01(-0.21%)
Apr 13, 2021
3.591
3.591
3.428
3.480
7,006
-0.06(-1.67%)
Apr 12, 2021
3.473
3.612
3.369
3.539
5,940
-0.09(-2.45%)
Apr 09, 2021
3.628
3.628
3.628
3.628
135
+0.00(+0.00%)
Apr 08, 2021
3.628
3.754
3.628
3.628
3,407
-0.05(-1.41%)
Apr 07, 2021
3.850
3.850
3.636
3.680
10,828
-0.13(-3.31%)
Apr 06, 2021
3.702
3.880
3.658
3.806
18,905
+0.10(+2.59%)
Apr 05, 2021
3.628
3.850
3.621
3.710
47,070
+0.08(+2.24%)
Apr 01, 2021
3.500
3.702
3.456
3.628
27,414
+0.11(+3.16%)
Mar 31, 2021
3.495
3.547
3.414
3.517
4,648
+0.12(+3.49%)
Mar 30, 2021
3.465
3.488
3.340
3.399
13,049
-0.10(-2.75%)
Mar 29, 2021
3.480
3.495
3.414
3.495
2,939
+0.00(+0.00%)
Mar 26, 2021
3.495
3.577
3.443
3.495
10,803
-0.01(-0.21%)
Mar 25, 2021
3.421
3.643
3.377
3.502
8,094
-0.03(-0.84%)
Mar 24, 2021
3.539
3.702
3.517
3.532
14,853
-0.04(-1.04%)
Mar 23, 2021
3.591
3.591
3.473
3.569
11,915
+0.10(+2.77%)
Mar 22, 2021
3.621
3.621
3.473
3.473
12,817
-0.15(-4.09%)
Mar 19, 2021
3.680
3.680
3.569
3.621
3,241
+0.10(+2.95%)
Mar 18, 2021
3.516
3.532
3.473
3.517
10,567
-0.06(-1.66%)
Mar 17, 2021
3.562
3.584
3.510
3.577
4,104
-0.01(-0.21%)
Mar 16, 2021
3.599
3.684
3.554
3.584
9,441
-0.01(-0.41%)
Mar 15, 2021
3.902
3.902
3.554
3.599
46,017
+0.04(+1.25%)
Mar 12, 2021
3.554
3.554
3.502
3.554
17,691
+0.06(+1.69%)
Mar 11, 2021
3.562
3.643
3.495
3.495
6,798
-0.06(-1.67%)
Mar 10, 2021
3.628
3.850
3.406
3.554
111,414
-0.05(-1.44%)
Mar 09, 2021
3.458
3.665
3.391
3.606
26,168
+0.17(+4.96%)
Mar 08, 2021
3.443
3.443
3.377
3.436
9,703
-0.01(-0.22%)
Mar 05, 2021
3.228
3.443
3.228
3.443
12,829
+0.26(+8.14%)
Mar 04, 2021
3.465
3.465
2.992
3.184
24,530
-0.22(-6.52%)
Mar 03, 2021
3.369
3.539
3.362
3.406
7,850
-0.01(-0.22%)
Mar 02, 2021
3.554
3.554
3.147
3.414
34,310
-0.19(-5.34%)
Mar 01, 2021
3.628
3.665
3.577
3.606
6,910
-0.02(-0.61%)
Feb 26, 2021
3.725
3.776
3.539
3.628
63,742
-0.10(-2.58%)
Feb 25, 2021
3.628
3.935
3.580
3.725
115,506
-0.04(-1.18%)
Feb 24, 2021
3.584
3.936
3.579
3.769
50,140
+0.01(+0.30%)
Feb 23, 2021
3.621
3.762
3.577
3.758
26,554
-0.11(-2.78%)
Feb 22, 2021
3.591
3.954
3.591
3.865
37,826
+0.18(+4.92%)
Feb 19, 2021
3.614
3.933
3.591
3.684
7,832
+0.05(+1.46%)
Feb 18, 2021
3.776
3.901
3.631
3.631
13,134
-0.24(-6.15%)
Feb 17, 2021
3.969
4.044
3.843
3.869
37,247
-0.20(-5.00%)
Feb 16, 2021
3.658
4.073
3.658
4.073
29,923
+0.41(+11.11%)
Feb 12, 2021
3.680
3.813
3.591
3.665
29,305
-0.10(-2.75%)
Feb 11, 2021
3.910
4.087
3.762
3.769
21,577
-0.22(-5.57%)
Feb 10, 2021
3.932
4.162
3.710
3.991
111,938
+0.16(+4.05%)
Feb 09, 2021
3.858
3.922
3.747
3.836
38,749
+0.11(+2.98%)
Feb 08, 2021
3.791
3.969
3.673
3.725
91,047
+0.07(+2.03%)
Feb 05, 2021
3.539
3.873
3.421
3.651
153,818
+0.24(+7.17%)
Feb 04, 2021
3.391
3.562
3.391
3.406
15,896
-0.03(-0.83%)
Feb 03, 2021
3.488
3.488
3.396
3.435
7,854
+0.08(+2.44%)
Feb 02, 2021
3.391
3.495
3.353
3.353
24,195
-0.02(-0.70%)
Feb 01, 2021
3.406
3.517
3.332
3.377
16,324
-0.10(-2.86%)
Jan 29, 2021
4.295
4.295
3.473
3.476
112,224
-1.18(-25.37%)
Jan 28, 2021
3.488
4.969
3.303
4.658
433,526
+1.24(+36.15%)
Jan 27, 2021
3.362
3.554
3.347
3.421
6,185
-0.13(-3.74%)
Jan 26, 2021
3.553
3.562
3.465
3.554
7,634
+0.04(+1.04%)
Jan 25, 2021
3.384
3.591
3.384
3.517
35,206
+0.10(+2.81%)
Jan 22, 2021
3.347
3.502
3.311
3.421
40,109
+0.09(+2.55%)
Jan 21, 2021
3.369
3.377
3.325
3.336
5,388
+0.03(+0.78%)
Jan 20, 2021
3.322
3.443
3.310
3.310
7,357
+0.01(+0.23%)
Jan 19, 2021
3.290
3.346
3.273
3.303
6,628
-0.01(-0.45%)
Jan 15, 2021
3.391
3.443
3.303
3.317
12,964
-0.05(-1.54%)
Jan 14, 2021
3.303
3.451
3.288
3.369
27,709
+0.04(+1.11%)
Jan 13, 2021
3.295
3.443
3.280
3.332
18,107
+0.04(+1.35%)
Jan 12, 2021
3.169
3.295
3.103
3.288
52,763
+0.12(+3.74%)
Jan 11, 2021
3.184
3.184
3.036
3.169
20,016
+0.01(+0.23%)
Jan 08, 2021
3.169
3.184
3.006
3.162
49,562
+0.03(+0.95%)
Jan 07, 2021
3.214
3.214
2.999
3.132
49,702
-0.02(-0.70%)
Jan 06, 2021
3.110
3.228
3.073
3.154
102,342
-0.24(-6.99%)
Jan 05, 2021
3.043
3.569
3.043
3.391
348,247
+0.33(+10.90%)
Jan 04, 2021
2.999
3.132
2.962
3.058
17,665
+0.03(+1.10%)
Dec 31, 2020
3.025
3.025
3.025
1,010,100
-0.11(-3.66%)
Dec 30, 2020
2.999
5.183
2.999
3.140
1,010,100
+0.14(+4.69%)
Dec 29, 2020
3.080
3.117
2.962
2.999
32,420
+0.01(+0.50%)
Dec 28, 2020
2.925
3.073
2.858
2.984
76,585
+0.09(+3.07%)
Dec 24, 2020
2.962
2.962
2.895
2.895
6,077
-0.01(-0.50%)
Dec 23, 2020
2.940
2.992
2.903
2.910
22,538
-0.02(-0.77%)
Dec 22, 2020
2.977
2.977
2.932
2.932
11,712
+0.00(+0.00%)
Dec 21, 2020
2.962
2.999
2.932
2.932
11,881
-0.04(-1.25%)
Dec 18, 2020
3.014
3.014
2.969
2.969
6,887
-0.04(-1.47%)
Dec 17, 2020
3.006
3.021
3.006
3.014
5,443
-0.01(-0.24%)
Dec 16, 2020
3.007
3.021
3.007
3.021
4,950
+0.00(+0.00%)
Dec 15, 2020
3.014
3.021
3.006
3.021
3,341
+0.01(+0.49%)
Dec 14, 2020
3.006
3.036
3.006
3.006
13,715
+0.00(+0.00%)
Dec 11, 2020
3.036
3.054
3.006
3.006
12,424
-0.06(-1.93%)
Dec 10, 2020
3.121
3.121
3.058
3.066
5,527
-0.02(-0.72%)
Dec 09, 2020
3.154
3.169
3.080
3.088
17,668
-0.07(-2.11%)
Dec 08, 2020
3.251
3.258
3.154
3.154
13,847
-0.13(-3.83%)
Dec 07, 2020
3.258
3.317
3.191
3.280
5,243
+0.02(+0.67%)
Dec 04, 2020
3.384
3.406
3.258
3.258
9,588
-0.01(-0.23%)
Dec 03, 2020
3.243
3.343
3.243
3.266
14,132
-0.07(-2.00%)
Dec 02, 2020
3.401
3.401
3.332
3.332
5,997
+0.00(+0.00%)
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.