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
International Cons A ADR
(OP:
ICAGY
)
4.330
+0.060 (+1.41%)
Streaming Delayed Price
Updated: 3:58 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
3.500
3.525
3.430
3.450
741,304
-0.11(-3.23%)
Nov 29, 2021
3.660
3.690
3.540
3.565
1,130,502
-0.00(-0.14%)
Nov 26, 2021
3.545
3.610
3.510
3.570
956,060
-0.51(-12.39%)
Nov 24, 2021
3.980
4.110
3.980
4.075
165,640
+0.01(+0.25%)
Nov 23, 2021
4.160
4.160
4.040
4.065
188,123
+0.10(+2.39%)
Nov 22, 2021
4.070
4.070
3.960
3.970
426,492
-0.00(-0.03%)
Nov 19, 2021
3.960
4.010
3.900
3.971
646,779
-0.15(-3.62%)
Nov 18, 2021
4.200
4.130
4.110
4.120
276,188
-0.03(-0.72%)
Nov 17, 2021
4.200
4.210
4.110
4.150
894,626
-0.11(-2.50%)
Nov 16, 2021
4.350
4.360
4.240
4.256
355,798
-0.07(-1.59%)
Nov 15, 2021
4.390
4.460
4.320
4.325
272,910
-0.05(-1.26%)
Nov 12, 2021
4.460
4.490
4.370
4.380
271,398
-0.08(-1.79%)
Nov 11, 2021
4.550
4.610
4.410
4.460
401,896
-0.12(-2.62%)
Nov 10, 2021
4.600
4.580
168,416
-0.11(-2.35%)
Nov 09, 2021
4.790
4.820
4.650
4.690
390,760
-0.04(-0.85%)
Nov 08, 2021
4.830
4.830
4.720
4.730
409,249
-0.10(-2.07%)
Nov 05, 2021
4.710
4.830
4.660
4.830
528,450
+0.33(+7.33%)
Nov 04, 2021
4.560
4.600
4.497
4.500
174,588
-0.06(-1.32%)
Nov 03, 2021
4.540
4.560
4.510
4.560
198,141
+0.11(+2.47%)
Nov 02, 2021
4.500
4.540
4.410
4.450
109,455
-0.06(-1.33%)
Nov 01, 2021
4.500
4.553
4.470
4.510
217,552
+0.04(+0.89%)
Oct 29, 2021
4.470
4.500
4.430
4.470
128,493
+0.01(+0.22%)
Oct 28, 2021
4.435
4.500
4.390
4.460
146,032
+0.09(+2.06%)
Oct 27, 2021
4.400
4.430
4.370
4.370
156,882
-0.03(-0.68%)
Oct 26, 2021
4.470
4.400
182,162
+0.08(+1.93%)
Oct 25, 2021
4.320
4.360
4.300
4.316
151,850
+0.02(+0.38%)
Oct 22, 2021
4.310
4.330
4.270
4.300
238,835
-0.12(-2.71%)
Oct 21, 2021
4.390
4.470
4.380
4.420
295,474
+0.06(+1.38%)
Oct 20, 2021
4.300
4.400
4.290
4.360
906,542
-0.20(-4.39%)
Oct 19, 2021
4.710
4.720
4.530
4.560
545,636
-0.23(-4.80%)
Oct 18, 2021
4.760
4.890
4.710
4.790
583,317
-0.18(-3.62%)
Oct 15, 2021
5.000
5.030
4.970
4.970
353,110
+0.15(+3.11%)
Oct 14, 2021
4.830
4.860
4.810
4.820
149,286
+0.13(+2.77%)
Oct 13, 2021
4.680
4.700
4.630
4.690
215,688
-0.05(-1.16%)
Oct 12, 2021
4.770
4.810
4.740
4.745
220,389
-0.14(-2.97%)
Oct 11, 2021
4.945
4.990
4.870
4.890
127,369
+0.04(+0.82%)
Oct 08, 2021
4.990
4.990
4.830
4.850
344,818
+0.03(+0.63%)
Oct 07, 2021
5.000
5.000
4.770
4.820
435,453
-0.10(-2.04%)
Oct 06, 2021
4.880
5.010
4.800
4.920
251,417
-0.11(-2.19%)
Oct 05, 2021
4.990
5.070
4.970
5.030
130,711
-0.05(-1.08%)
Oct 04, 2021
5.270
5.290
5.063
5.085
214,781
+0.00(+0.10%)
Oct 01, 2021
4.960
5.110
4.950
5.080
368,949
+0.32(+6.72%)
Sep 30, 2021
4.800
4.840
4.750
4.760
196,423
-0.17(-3.45%)
Sep 29, 2021
4.910
4.980
4.890
4.930
182,627
+0.05(+1.02%)
Sep 28, 2021
5.050
5.050
4.860
4.880
242,183
-0.16(-3.17%)
Sep 27, 2021
4.965
5.070
4.930
5.040
372,196
+0.26(+5.55%)
Sep 24, 2021
4.690
4.790
4.690
4.775
209,730
+0.08(+1.81%)
Sep 23, 2021
4.690
4.720
4.660
4.690
421,482
-0.03(-0.74%)
Sep 22, 2021
4.660
4.750
4.660
4.725
247,368
+0.06(+1.39%)
Sep 21, 2021
4.660
4.740
4.630
4.660
841,807
+0.16(+3.56%)
Sep 20, 2021
4.450
4.530
4.400
4.500
1,065,640
+0.40(+9.76%)
Sep 17, 2021
4.150
4.190
4.060
4.100
375,903
+0.17(+4.33%)
Sep 16, 2021
3.910
3.940
3.880
3.930
175,388
+0.10(+2.61%)
Sep 15, 2021
3.800
3.830
3.770
3.830
428,430
-0.07(-1.79%)
Sep 14, 2021
3.990
3.990
3.890
3.900
267,169
-0.14(-3.35%)
Sep 13, 2021
4.000
4.130
3.960
4.035
287,539
+0.03(+0.62%)
Sep 10, 2021
4.010
4.030
3.980
4.010
695,960
-0.11(-2.67%)
Sep 09, 2021
4.035
4.160
4.020
4.120
316,355
-0.06(-1.44%)
Sep 08, 2021
4.290
4.355
4.130
4.180
536,554
-0.04(-0.94%)
Sep 07, 2021
4.230
4.290
4.210
4.220
220,790
-0.07(-1.64%)
Sep 03, 2021
4.300
4.320
4.260
4.290
182,410
-0.08(-1.83%)
Sep 02, 2021
4.360
4.390
4.340
4.370
126,258
+0.02(+0.46%)
Sep 01, 2021
4.350
4.450
4.350
4.350
189,672
+0.01(+0.23%)
Aug 31, 2021
4.285
4.420
4.280
4.340
307,528
-0.11(-2.47%)
Aug 30, 2021
4.415
4.600
4.410
4.450
179,588
+0.01(+0.22%)
Aug 27, 2021
4.400
4.470
4.380
4.440
184,116
+0.06(+1.37%)
Aug 26, 2021
4.425
4.470
4.360
4.380
265,467
-0.08(-1.79%)
Aug 25, 2021
4.570
4.570
4.430
4.460
248,947
-0.04(-0.89%)
Aug 24, 2021
4.500
4.500
4.450
4.500
119,094
+0.11(+2.50%)
Aug 23, 2021
4.345
4.500
4.340
4.390
306,935
+0.09(+2.10%)
Aug 20, 2021
4.250
4.320
4.230
4.300
177,572
-0.04(-0.92%)
Aug 19, 2021
4.380
4.400
4.320
4.340
122,019
-0.06(-1.36%)
Aug 18, 2021
4.325
4.480
4.320
4.400
211,912
+0.06(+1.38%)
Aug 17, 2021
4.500
4.550
4.300
4.340
375,505
-0.17(-3.88%)
Aug 16, 2021
4.545
4.550
4.500
4.515
807,499
-0.11(-2.27%)
Aug 13, 2021
4.720
4.720
4.600
4.620
116,281
-0.03(-0.65%)
Aug 12, 2021
4.610
4.720
4.610
4.650
131,932
-0.08(-1.70%)
Aug 11, 2021
4.680
4.760
4.660
4.730
148,777
+0.07(+1.40%)
Aug 10, 2021
4.665
4.710
4.610
4.665
235,409
-0.04(-0.74%)
Aug 09, 2021
4.745
4.810
4.670
4.700
259,509
-0.15(-3.09%)
Aug 06, 2021
4.830
4.980
4.830
4.850
179,155
-0.13(-2.61%)
Aug 05, 2021
4.760
5.000
4.760
4.980
254,168
+0.22(+4.62%)
Aug 04, 2021
4.770
4.805
4.750
4.760
113,226
-0.08(-1.65%)
Aug 03, 2021
4.900
4.920
4.760
4.840
96,996
+0.00(+0.06%)
Aug 02, 2021
4.906
4.940
4.770
4.837
230,802
+0.13(+2.70%)
Jul 30, 2021
4.842
4.870
4.690
4.710
269,315
-0.35(-6.92%)
Jul 29, 2021
5.050
5.120
5.050
5.060
398,427
-0.01(-0.20%)
Jul 28, 2021
5.070
5.110
5.020
5.070
160,340
+0.12(+2.42%)
Jul 27, 2021
4.910
4.960
4.850
4.950
313,485
+0.03(+0.61%)
Jul 26, 2021
4.820
4.920
4.770
4.920
219,679
+0.25(+5.24%)
Jul 23, 2021
4.790
4.790
4.640
4.675
234,141
-0.03(-0.53%)
Jul 22, 2021
4.755
4.810
4.690
4.700
343,516
+0.00(+0.00%)
Jul 21, 2021
4.640
4.710
4.620
4.700
312,343
+0.26(+5.86%)
Jul 20, 2021
4.340
4.460
4.290
4.440
628,900
+0.10(+2.30%)
Jul 19, 2021
4.400
4.420
4.320
4.340
657,744
-0.28(-5.96%)
Jul 16, 2021
4.730
4.750
4.600
4.615
355,613
-0.01(-0.32%)
Jul 15, 2021
4.660
4.660
4.580
4.630
577,934
-0.14(-2.94%)
Jul 14, 2021
4.770
4.860
4.770
4.770
393,908
-0.03(-0.62%)
Jul 13, 2021
4.870
4.900
4.800
4.800
468,140
-0.18(-3.69%)
Jul 12, 2021
5.020
5.040
4.960
4.984
303,184
-0.21(-3.97%)
Jul 09, 2021
5.160
5.190
5.110
5.190
166,538
+0.14(+2.77%)
Jul 08, 2021
5.010
5.080
4.960
5.050
279,374
+0.02(+0.40%)
Jul 07, 2021
5.090
5.120
4.990
5.030
437,928
-0.17(-3.36%)
Jul 06, 2021
5.320
5.360
5.160
5.205
600,154
+0.17(+3.48%)
Jul 02, 2021
5.050
5.050
4.990
5.030
189,918
+0.01(+0.20%)
Jul 01, 2021
5.050
5.080
4.950
5.020
184,065
+0.14(+2.87%)
Jun 30, 2021
4.830
4.890
4.810
4.880
395,485
+0.00(+0.00%)
Jun 29, 2021
4.788
4.890
4.760
4.880
861,604
-0.10(-2.01%)
Jun 28, 2021
5.000
5.000
4.930
4.980
1,092,119
-0.30(-5.68%)
Jun 25, 2021
5.290
5.290
5.225
5.280
661,447
-0.13(-2.40%)
Jun 24, 2021
5.380
5.440
5.340
5.410
421,861
+0.01(+0.19%)
Jun 23, 2021
5.400
5.440
5.380
5.400
544,221
+0.00(+0.00%)
Jun 22, 2021
5.505
5.530
5.370
5.400
1,036,708
-0.13(-2.35%)
Jun 21, 2021
5.510
5.540
5.450
5.530
216,093
+0.07(+1.28%)
Jun 18, 2021
5.410
5.520
5.400
5.460
414,379
-0.11(-1.89%)
Jun 17, 2021
5.700
5.700
5.530
5.565
305,016
+0.05(+0.82%)
Jun 16, 2021
5.540
5.600
5.470
5.520
507,946
+0.00(+0.00%)
Jun 15, 2021
5.490
5.530
5.480
5.520
468,019
-0.01(-0.18%)
Jun 14, 2021
5.510
5.560
5.490
5.530
553,355
-0.18(-3.15%)
Jun 11, 2021
5.680
5.710
5.650
5.710
181,213
+0.05(+0.88%)
Jun 10, 2021
5.745
5.745
5.630
5.660
205,176
-0.08(-1.39%)
Jun 09, 2021
5.805
5.840
5.710
5.740
394,941
+0.08(+1.41%)
Jun 08, 2021
5.620
5.660
5.580
5.660
458,751
-0.01(-0.18%)
Jun 07, 2021
5.830
5.830
5.520
5.670
426,294
+0.12(+2.17%)
Jun 04, 2021
5.530
5.670
5.510
5.550
288,634
-0.01(-0.18%)
Jun 03, 2021
5.610
5.610
5.510
5.560
1,424,919
-0.32(-5.44%)
Jun 02, 2021
5.990
5.990
5.850
5.880
244,668
+0.07(+1.20%)
Jun 01, 2021
5.800
5.870
5.790
5.810
288,791
+0.12(+2.11%)
May 28, 2021
5.650
5.770
5.640
5.690
148,304
-0.01(-0.18%)
May 27, 2021
5.860
5.860
5.650
5.700
227,948
-0.00(-0.04%)
May 26, 2021
5.650
5.741
5.650
5.702
248,636
+0.08(+1.47%)
May 25, 2021
5.680
5.730
5.610
5.620
206,071
+0.09(+1.63%)
May 24, 2021
5.660
5.660
5.470
5.530
139,080
+0.05(+0.91%)
May 21, 2021
5.545
5.545
5.440
5.480
209,869
+0.05(+0.92%)
May 20, 2021
5.530
5.530
5.330
5.430
934,381
-0.04(-0.73%)
May 19, 2021
5.370
5.495
5.340
5.470
1,364,467
-0.04(-0.64%)
May 18, 2021
5.410
5.580
5.400
5.505
360,044
+0.12(+2.13%)
May 17, 2021
5.440
5.440
5.310
5.390
455,548
-0.13(-2.36%)
May 14, 2021
5.415
5.520
5.400
5.520
994,001
+0.18(+3.37%)
May 13, 2021
5.380
5.450
5.280
5.340
565,082
-0.04(-0.75%)
May 12, 2021
5.455
5.490
5.320
5.380
322,629
-0.12(-2.18%)
May 11, 2021
5.540
5.570
5.420
5.500
484,875
-0.32(-5.50%)
May 10, 2021
5.920
5.930
5.810
5.820
373,255
-0.09(-1.52%)
May 07, 2021
5.650
5.920
5.650
5.910
547,086
+0.24(+4.23%)
May 06, 2021
5.670
5.700
5.610
5.670
323,590
+0.13(+2.35%)
May 05, 2021
5.615
5.650
5.510
5.540
1,103,100
-0.07(-1.25%)
May 04, 2021
5.670
5.740
5.530
5.610
513,861
-0.05(-0.85%)
May 03, 2021
5.700
5.730
5.550
5.658
326,961
+0.11(+1.96%)
Apr 30, 2021
5.600
5.650
5.540
5.549
198,400
-0.03(-0.56%)
Apr 29, 2021
5.570
5.740
5.500
5.580
211,395
-0.04(-0.62%)
Apr 28, 2021
5.640
5.750
5.590
5.615
438,994
-0.02(-0.44%)
Apr 27, 2021
5.680
5.790
5.620
5.640
238,421
-0.04(-0.70%)
Apr 26, 2021
5.700
5.750
5.610
5.680
430,487
+0.21(+3.84%)
Apr 23, 2021
5.395
5.480
5.290
5.470
453,300
-0.00(-0.00%)
Apr 22, 2021
5.460
5.570
5.440
5.470
409,437
-0.02(-0.36%)
Apr 21, 2021
5.270
5.490
5.250
5.490
1,365,609
+0.12(+2.32%)
Apr 20, 2021
5.680
5.680
5.320
5.365
2,089,304
-0.54(-9.07%)
Apr 19, 2021
5.935
6.040
5.880
5.900
340,793
+0.10(+1.72%)
Apr 16, 2021
5.760
5.840
5.760
5.800
265,300
+0.04(+0.70%)
Apr 15, 2021
5.685
5.840
5.680
5.760
217,353
-0.04(-0.69%)
Apr 14, 2021
5.745
5.860
5.740
5.800
245,569
+0.11(+1.93%)
Apr 13, 2021
5.650
5.690
5.580
5.690
404,048
-0.06(-1.04%)
Apr 12, 2021
5.775
5.800
5.700
5.750
215,553
-0.13(-2.21%)
Apr 09, 2021
5.860
5.880
5.830
5.880
281,900
-0.11(-1.84%)
Apr 08, 2021
6.105
6.110
5.870
5.990
493,638
-0.09(-1.48%)
Apr 07, 2021
6.000
6.190
5.960
6.080
313,166
+0.09(+1.50%)
Apr 06, 2021
5.950
6.040
5.940
5.990
448,264
-0.11(-1.80%)
Apr 05, 2021
6.010
6.150
5.955
6.100
437,430
+0.22(+3.74%)
Apr 01, 2021
5.790
5.890
5.690
5.880
425,800
+0.33(+5.95%)
Mar 31, 2021
5.740
5.740
5.510
5.550
322,906
-0.02(-0.36%)
Mar 30, 2021
5.540
5.600
5.410
5.570
226,114
+0.18(+3.34%)
Mar 29, 2021
5.375
5.505
5.330
5.390
556,405
-0.08(-1.46%)
Mar 26, 2021
5.470
5.500
5.390
5.470
289,500
+0.07(+1.30%)
Mar 25, 2021
5.210
5.400
5.170
5.400
458,463
+0.12(+2.27%)
Mar 24, 2021
5.300
5.410
5.260
5.280
567,837
+0.14(+2.62%)
Mar 23, 2021
5.280
5.300
5.110
5.145
926,775
-0.35(-6.39%)
Mar 22, 2021
5.650
5.660
5.460
5.497
857,055
-0.36(-6.20%)
Mar 19, 2021
5.820
5.910
5.750
5.860
653,000
-0.11(-1.84%)
Mar 18, 2021
5.990
6.090
5.930
5.970
619,439
-0.16(-2.62%)
Mar 17, 2021
5.985
6.180
5.980
6.130
456,709
+0.09(+1.51%)
Mar 16, 2021
6.160
6.160
5.980
6.040
585,580
-0.12(-1.96%)
Mar 15, 2021
6.240
6.240
6.040
6.160
790,671
+0.12(+1.90%)
Mar 12, 2021
6.030
6.050
5.832
6.045
441,400
+0.04(+0.75%)
Mar 11, 2021
5.895
6.000
5.800
6.000
504,528
+0.16(+2.74%)
Mar 10, 2021
5.790
5.980
5.640
5.840
815,553
-0.07(-1.18%)
Mar 09, 2021
5.810
5.980
5.790
5.910
387,257
+0.10(+1.72%)
Mar 08, 2021
6.050
6.060
5.800
5.810
588,021
+0.01(+0.17%)
Mar 05, 2021
6.020
6.040
5.600
5.800
976,600
-0.12(-2.03%)
Mar 04, 2021
6.205
6.250
5.900
5.920
891,325
-0.12(-1.99%)
Mar 03, 2021
5.870
6.112
5.870
6.040
744,703
+0.29(+5.04%)
Mar 02, 2021
5.900
5.910
5.690
5.750
472,403
-0.07(-1.12%)
Mar 01, 2021
5.730
5.870
5.690
5.815
794,792
+0.28(+4.96%)
Feb 26, 2021
5.400
5.550
5.250
5.540
629,200
+0.25(+4.73%)
Feb 25, 2021
5.540
5.540
5.210
5.290
1,516,280
-0.26(-4.68%)
Feb 24, 2021
5.400
5.550
5.296
5.550
1,139,186
+0.30(+5.71%)
Feb 23, 2021
5.260
5.290
5.060
5.250
1,178,435
+0.24(+4.79%)
Feb 22, 2021
4.763
5.100
4.750
5.010
1,136,306
+0.36(+7.74%)
Feb 19, 2021
4.560
4.730
4.300
4.650
579,700
+0.16(+3.56%)
Feb 18, 2021
4.470
4.510
4.370
4.490
885,306
+0.02(+0.45%)
Feb 17, 2021
4.440
4.490
4.330
4.470
748,102
-0.06(-1.32%)
Feb 16, 2021
4.550
4.580
4.280
4.530
869,070
+0.32(+7.72%)
Feb 12, 2021
4.100
4.220
4.070
4.205
576,900
+0.02(+0.37%)
Feb 11, 2021
4.180
4.210
4.100
4.190
508,848
-0.02(-0.36%)
Feb 10, 2021
4.310
4.310
4.100
4.205
744,176
-0.14(-3.33%)
Feb 09, 2021
4.360
4.490
4.280
4.350
727,569
-0.06(-1.36%)
Feb 08, 2021
4.410
4.440
4.330
4.410
696,855
+0.03(+0.68%)
Feb 05, 2021
4.295
4.440
4.285
4.380
557,900
+0.15(+3.55%)
Feb 04, 2021
4.200
4.260
4.200
4.230
595,600
+0.07(+1.68%)
Feb 03, 2021
4.065
4.170
4.040
4.160
567,486
-0.01(-0.24%)
Feb 02, 2021
4.100
4.170
4.050
4.170
794,021
+0.19(+4.78%)
Feb 01, 2021
3.960
4.010
3.930
3.980
365,453
+0.02(+0.50%)
Jan 29, 2021
4.010
4.010
3.920
3.960
768,800
-0.09(-2.22%)
Jan 28, 2021
3.965
4.100
3.940
4.050
861,222
+0.21(+5.47%)
Jan 27, 2021
3.880
3.900
3.780
3.840
897,442
-0.07(-1.87%)
Jan 26, 2021
3.960
3.960
3.880
3.913
889,829
-0.06(-1.44%)
Jan 25, 2021
3.990
4.000
3.870
3.970
2,139,985
-0.27(-6.48%)
Jan 22, 2021
4.230
4.260
4.140
4.245
890,800
-0.18(-4.18%)
Jan 21, 2021
4.480
4.480
4.310
4.430
697,832
-0.06(-1.34%)
Jan 20, 2021
4.520
4.520
4.410
4.490
334,552
+0.08(+1.80%)
Jan 19, 2021
4.490
4.500
4.360
4.410
507,956
-0.04(-0.89%)
Jan 15, 2021
4.490
4.500
4.390
4.450
362,800
+0.01(+0.23%)
Jan 14, 2021
4.450
4.500
4.290
4.440
650,965
+0.20(+4.59%)
Jan 13, 2021
4.300
4.300
4.200
4.245
514,623
-0.14(-3.30%)
Jan 12, 2021
4.235
4.390
4.235
4.390
468,017
+0.19(+4.52%)
Jan 11, 2021
4.160
4.230
4.150
4.200
483,092
-0.10(-2.33%)
Jan 08, 2021
4.320
4.330
4.260
4.300
317,900
-0.01(-0.24%)
Jan 07, 2021
4.270
4.340
4.230
4.310
512,069
-0.02(-0.57%)
Jan 06, 2021
4.300
4.360
4.240
4.335
1,368,808
+0.22(+5.47%)
Jan 05, 2021
4.080
4.160
4.050
4.110
519,099
-0.02(-0.47%)
Jan 04, 2021
4.260
4.290
4.030
4.129
1,033,923
-0.23(-5.29%)
Dec 31, 2020
4.360
4.360
4.360
252,995
-0.12(-2.69%)
Dec 30, 2020
4.520
4.550
4.480
4.480
252,995
+0.06(+1.36%)
Dec 29, 2020
4.580
4.580
4.400
4.420
386,858
-0.04(-0.90%)
Dec 28, 2020
4.460
4.510
4.440
4.460
437,421
+0.01(+0.22%)
Dec 24, 2020
4.480
4.480
4.430
4.450
239,200
+0.05(+1.14%)
Dec 23, 2020
4.280
4.410
4.280
4.400
713,871
+0.29(+7.05%)
Dec 22, 2020
4.090
4.130
4.030
4.110
474,065
+0.13(+3.27%)
Dec 21, 2020
3.890
4.040
3.815
3.980
1,821,351
-0.34(-7.87%)
Dec 18, 2020
4.320
4.320
4.250
4.320
484,900
-0.08(-1.82%)
Dec 17, 2020
4.440
4.450
4.360
4.400
231,528
+0.01(+0.23%)
Dec 16, 2020
4.460
4.460
4.340
4.390
255,090
+0.09(+2.09%)
Dec 15, 2020
4.260
4.310
4.150
4.300
319,722
+0.09(+2.14%)
Dec 14, 2020
4.350
4.350
4.200
4.210
373,379
-0.01(-0.24%)
Dec 11, 2020
4.200
4.220
4.130
4.220
563,200
-0.12(-2.76%)
Dec 10, 2020
4.250
4.370
4.210
4.340
361,977
-0.08(-1.80%)
Dec 09, 2020
4.530
4.600
4.340
4.420
868,609
+0.04(+0.90%)
Dec 08, 2020
4.410
4.450
4.340
4.380
859,444
-0.15(-3.32%)
Dec 07, 2020
4.560
4.560
4.470
4.530
1,386,465
-0.12(-2.57%)
Dec 04, 2020
4.810
4.810
4.580
4.650
1,106,500
+0.07(+1.52%)
Dec 03, 2020
4.530
4.670
4.500
4.580
1,846,152
+0.12(+2.70%)
Dec 02, 2020
4.330
4.470
4.260
4.460
730,747
+0.06(+1.36%)
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.