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
MSCI Inc
(NY:
MSCI
)
495.18
+5.66 (+1.16%)
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, 2022
478.25
499.74
475.06
499.40
489,774
+21.15(+4.42%)
Nov 29, 2022
486.54
490.90
476.74
478.25
398,695
-9.48(-1.94%)
Nov 28, 2022
498.88
504.23
485.42
487.73
336,196
-16.03(-3.18%)
Nov 25, 2022
501.28
504.93
497.64
503.76
96,291
+3.45(+0.69%)
Nov 23, 2022
494.86
505.82
491.86
500.31
273,628
+5.98(+1.21%)
Nov 22, 2022
486.56
495.29
484.21
494.33
240,076
+9.15(+1.89%)
Nov 21, 2022
480.35
486.04
476.14
485.18
280,280
+3.01(+0.62%)
Nov 18, 2022
495.13
495.13
472.79
482.17
622,901
-0.77(-0.16%)
Nov 17, 2022
490.28
493.72
479.28
482.94
213,639
-15.85(-3.18%)
Nov 16, 2022
492.32
500.18
487.42
498.79
328,104
+4.12(+0.83%)
Nov 15, 2022
499.04
501.44
491.25
494.67
416,164
+10.60(+2.19%)
Nov 14, 2022
499.53
502.57
483.29
484.07
641,210
-19.80(-3.93%)
Nov 11, 2022
505.38
513.57
500.56
503.87
518,398
+2.63(+0.52%)
Nov 10, 2022
481.76
503.87
481.48
501.24
588,600
+43.83(+9.58%)
Nov 09, 2022
455.70
462.10
452.66
457.41
306,145
-1.50(-0.33%)
Nov 08, 2022
456.05
463.68
450.98
458.91
372,898
+5.60(+1.24%)
Nov 07, 2022
453.56
456.06
446.81
453.31
324,127
+1.25(+0.28%)
Nov 04, 2022
449.99
457.61
443.12
452.05
437,933
+9.57(+2.16%)
Nov 03, 2022
438.39
449.93
436.32
442.48
374,461
-2.54(-0.57%)
Nov 02, 2022
460.24
465.43
444.17
445.02
426,056
-16.03(-3.48%)
Nov 01, 2022
469.29
474.81
457.42
461.04
386,552
+1.20(+0.26%)
Oct 31, 2022
463.00
469.28
459.54
459.85
722,113
-5.31(-1.14%)
Oct 28, 2022
446.80
466.89
446.15
465.15
452,598
+18.68(+4.18%)
Oct 27, 2022
447.00
455.31
443.91
446.47
446,815
+3.55(+0.80%)
Oct 26, 2022
437.43
452.33
436.30
442.92
613,868
+3.12(+0.71%)
Oct 25, 2022
408.32
440.12
408.32
439.80
749,979
+35.57(+8.80%)
Oct 24, 2022
397.88
404.75
389.64
404.23
655,956
+10.46(+2.66%)
Oct 21, 2022
387.10
394.53
380.66
393.76
789,168
+7.67(+1.99%)
Oct 20, 2022
390.06
391.79
382.88
386.09
552,597
-5.03(-1.29%)
Oct 19, 2022
394.07
396.32
387.68
391.12
266,114
-9.58(-2.39%)
Oct 18, 2022
409.48
409.72
397.48
400.71
306,123
+5.49(+1.39%)
Oct 17, 2022
391.07
398.37
391.07
395.21
446,586
+13.97(+3.66%)
Oct 14, 2022
403.95
404.85
379.78
381.25
416,715
-17.03(-4.27%)
Oct 13, 2022
383.37
400.57
377.60
398.27
568,685
+4.35(+1.10%)
Oct 12, 2022
392.41
396.86
387.42
393.93
526,139
+2.26(+0.58%)
Oct 11, 2022
396.89
401.50
386.21
391.67
511,773
-7.43(-1.86%)
Oct 10, 2022
409.30
411.14
395.60
399.10
479,604
-12.67(-3.08%)
Oct 07, 2022
422.86
425.55
408.17
411.77
406,109
-16.49(-3.85%)
Oct 06, 2022
435.50
439.38
428.21
428.26
348,229
-10.62(-2.42%)
Oct 05, 2022
435.59
442.66
432.86
438.88
326,123
-3.31(-0.75%)
Oct 04, 2022
432.13
442.33
430.50
442.19
382,788
+18.91(+4.47%)
Oct 03, 2022
416.70
424.66
412.69
423.28
313,024
+9.60(+2.32%)
Sep 30, 2022
414.01
422.84
413.00
413.68
511,722
-1.40(-0.34%)
Sep 29, 2022
415.00
417.71
412.23
415.08
384,960
-5.81(-1.38%)
Sep 28, 2022
413.40
424.40
409.59
420.89
476,955
+12.00(+2.94%)
Sep 27, 2022
420.62
425.45
405.39
408.89
455,293
-3.79(-0.92%)
Sep 26, 2022
415.15
421.81
410.05
412.67
551,179
-1.54(-0.37%)
Sep 23, 2022
414.33
417.73
407.13
414.21
515,011
-4.67(-1.11%)
Sep 22, 2022
428.75
429.00
413.33
418.88
568,396
-12.24(-2.84%)
Sep 21, 2022
441.37
445.44
431.12
431.12
303,148
-8.04(-1.83%)
Sep 20, 2022
438.67
444.77
434.69
439.16
328,143
-3.54(-0.80%)
Sep 19, 2022
443.13
443.37
433.94
442.70
430,344
-5.20(-1.16%)
Sep 16, 2022
443.39
448.33
437.75
447.90
654,359
+0.48(+0.11%)
Sep 15, 2022
455.42
459.16
444.71
447.42
346,347
-12.67(-2.75%)
Sep 14, 2022
465.99
466.78
452.86
460.09
338,113
-2.61(-0.56%)
Sep 13, 2022
470.71
473.60
461.63
462.70
441,171
-24.32(-4.99%)
Sep 12, 2022
482.38
489.28
482.38
487.02
423,407
+5.21(+1.08%)
Sep 09, 2022
476.66
484.79
475.52
481.82
437,237
+8.20(+1.73%)
Sep 08, 2022
462.75
474.74
461.29
473.62
337,685
+8.44(+1.81%)
Sep 07, 2022
449.13
465.47
448.10
465.18
348,585
+16.30(+3.63%)
Sep 06, 2022
443.98
451.47
441.63
448.88
407,118
+5.62(+1.27%)
Sep 02, 2022
453.33
455.07
441.69
443.26
511,749
-4.87(-1.09%)
Sep 01, 2022
437.42
448.84
432.22
448.13
526,822
+7.52(+1.71%)
Aug 31, 2022
448.75
450.35
440.42
440.60
345,299
-3.73(-0.84%)
Aug 30, 2022
449.31
451.09
440.50
444.33
246,688
-2.90(-0.65%)
Aug 29, 2022
443.09
449.10
443.09
447.23
315,950
-0.41(-0.09%)
Aug 26, 2022
467.97
467.97
446.45
447.65
353,918
-18.99(-4.07%)
Aug 25, 2022
460.96
466.95
454.96
466.63
177,868
+7.74(+1.69%)
Aug 24, 2022
459.86
463.47
457.67
458.90
219,590
+0.38(+0.08%)
Aug 23, 2022
462.11
465.58
456.35
458.51
200,774
-5.28(-1.14%)
Aug 22, 2022
461.30
465.87
457.84
463.79
370,635
-5.50(-1.17%)
Aug 19, 2022
485.49
485.96
468.60
469.29
345,428
-21.08(-4.30%)
Aug 18, 2022
492.34
492.81
488.99
490.37
164,128
-2.46(-0.50%)
Aug 17, 2022
488.23
495.20
483.88
492.83
301,076
-1.11(-0.22%)
Aug 16, 2022
492.44
496.48
486.34
493.94
234,441
-4.91(-0.99%)
Aug 15, 2022
495.29
500.45
492.78
498.85
376,279
+1.88(+0.38%)
Aug 12, 2022
495.73
497.54
489.51
496.97
337,432
+5.48(+1.12%)
Aug 11, 2022
506.99
506.99
490.76
491.49
240,295
-9.56(-1.91%)
Aug 10, 2022
499.46
502.87
493.00
501.05
283,340
+16.82(+3.47%)
Aug 09, 2022
487.69
489.31
481.86
484.23
233,851
-5.76(-1.18%)
Aug 08, 2022
492.97
495.48
486.93
489.99
299,908
+4.54(+0.94%)
Aug 05, 2022
479.03
485.86
477.65
485.45
268,050
-0.57(-0.12%)
Aug 04, 2022
484.95
487.15
477.95
486.02
456,213
+0.42(+0.09%)
Aug 03, 2022
471.35
486.37
467.75
485.60
557,509
+18.24(+3.90%)
Aug 02, 2022
462.30
474.70
461.66
467.36
313,905
+0.81(+0.17%)
Aug 01, 2022
466.66
473.79
464.52
466.55
527,365
-4.38(-0.93%)
Jul 29, 2022
464.77
472.84
463.78
470.94
671,675
+6.90(+1.49%)
Jul 28, 2022
446.25
467.05
443.41
464.04
510,781
+20.86(+4.71%)
Jul 27, 2022
438.95
446.68
437.65
443.18
517,122
+9.86(+2.28%)
Jul 26, 2022
424.94
436.33
422.96
433.32
671,895
+4.32(+1.01%)
Jul 25, 2022
431.31
431.31
423.19
428.99
440,202
-1.40(-0.33%)
Jul 22, 2022
440.27
441.31
427.40
430.39
408,417
-7.41(-1.69%)
Jul 21, 2022
425.79
438.95
424.33
437.80
448,335
+12.87(+3.03%)
Jul 20, 2022
419.30
426.58
416.46
424.93
725,765
+8.04(+1.93%)
Jul 19, 2022
409.40
418.42
409.04
416.89
1,004,419
+13.79(+3.42%)
Jul 18, 2022
415.06
418.67
400.85
403.10
367,625
-6.71(-1.64%)
Jul 15, 2022
408.01
413.43
406.20
409.81
597,813
+8.57(+2.14%)
Jul 14, 2022
398.69
403.82
395.07
401.25
658,841
-3.53(-0.87%)
Jul 13, 2022
403.21
411.23
399.82
404.78
502,264
-6.46(-1.57%)
Jul 12, 2022
422.19
428.69
409.20
411.23
333,419
-11.28(-2.67%)
Jul 11, 2022
420.78
425.59
416.82
422.51
283,579
-2.05(-0.48%)
Jul 08, 2022
423.40
430.19
420.26
424.57
317,221
-1.51(-0.35%)
Jul 07, 2022
415.85
426.36
415.85
426.08
411,252
+9.05(+2.17%)
Jul 06, 2022
415.78
420.64
412.19
417.03
427,509
+4.14(+1.00%)
Jul 05, 2022
404.13
413.72
398.23
412.89
357,503
+4.20(+1.03%)
Jul 01, 2022
402.12
408.71
398.90
408.69
356,815
+5.45(+1.35%)
Jun 30, 2022
401.63
408.60
390.78
403.24
437,378
-3.04(-0.75%)
Jun 29, 2022
404.33
408.15
395.69
406.28
381,679
+2.09(+0.52%)
Jun 28, 2022
419.76
427.37
403.52
404.19
328,710
-16.30(-3.88%)
Jun 27, 2022
426.08
427.32
419.39
420.49
379,648
-2.23(-0.53%)
Jun 24, 2022
411.24
423.56
408.80
422.72
644,756
+15.02(+3.68%)
Jun 23, 2022
396.98
408.59
395.39
407.70
349,270
+15.50(+3.95%)
Jun 22, 2022
386.78
398.81
386.78
392.20
577,343
+0.61(+0.15%)
Jun 21, 2022
386.31
393.43
385.44
391.60
603,175
+13.25(+3.50%)
Jun 17, 2022
375.93
387.75
375.10
378.35
758,995
+0.93(+0.25%)
Jun 16, 2022
376.64
379.70
371.42
377.42
694,448
-11.38(-2.93%)
Jun 15, 2022
388.43
395.71
379.47
388.80
445,948
+6.25(+1.63%)
Jun 14, 2022
384.56
389.35
380.70
382.55
536,703
-1.96(-0.51%)
Jun 13, 2022
388.16
389.74
380.23
384.50
976,882
-16.68(-4.16%)
Jun 10, 2022
409.78
409.78
399.00
401.19
488,492
-16.66(-3.99%)
Jun 09, 2022
424.28
427.73
417.42
417.85
244,821
-8.27(-1.94%)
Jun 08, 2022
432.19
437.83
425.44
426.12
279,211
-10.53(-2.41%)
Jun 07, 2022
424.29
437.14
424.29
436.64
239,060
+7.47(+1.74%)
Jun 06, 2022
433.70
436.51
426.19
429.18
363,216
+0.21(+0.05%)
Jun 03, 2022
434.27
435.14
426.27
428.97
305,033
-12.89(-2.92%)
Jun 02, 2022
424.52
442.15
421.69
441.86
426,522
+19.73(+4.67%)
Jun 01, 2022
415.91
440.06
415.91
422.12
613,814
-10.67(-2.46%)
May 31, 2022
433.36
439.02
429.04
432.79
847,120
-5.69(-1.30%)
May 27, 2022
429.41
438.65
429.41
438.48
552,426
+15.06(+3.56%)
May 26, 2022
411.14
425.18
410.19
423.43
420,199
+15.63(+3.83%)
May 25, 2022
403.64
410.48
401.16
407.79
482,762
+2.14(+0.53%)
May 24, 2022
403.69
407.68
394.41
405.65
403,767
-3.00(-0.74%)
May 23, 2022
410.58
411.08
401.83
408.65
396,392
+0.63(+0.15%)
May 20, 2022
405.72
408.59
398.67
408.02
685,172
+6.87(+1.71%)
May 19, 2022
387.04
404.48
386.46
401.16
841,656
+10.29(+2.63%)
May 18, 2022
391.62
397.08
389.55
390.86
914,516
-8.07(-2.02%)
May 17, 2022
405.00
405.00
388.82
398.94
694,634
+7.58(+1.94%)
May 16, 2022
393.22
395.04
387.39
391.35
712,326
-7.96(-1.99%)
May 13, 2022
387.07
402.01
386.17
399.32
690,878
+19.72(+5.20%)
May 12, 2022
371.62
385.80
371.33
379.59
669,831
+1.59(+0.42%)
May 11, 2022
377.71
390.88
375.39
378.01
804,961
-1.45(-0.38%)
May 10, 2022
379.55
385.75
371.12
379.46
844,937
+9.57(+2.59%)
May 09, 2022
385.90
390.44
367.28
369.89
1,307,789
-25.89(-6.54%)
May 06, 2022
400.70
402.45
385.43
395.78
877,153
-10.19(-2.51%)
May 05, 2022
417.56
418.15
395.41
405.96
793,673
-16.29(-3.86%)
May 04, 2022
421.38
423.84
403.02
422.25
638,339
+0.81(+0.19%)
May 03, 2022
414.70
423.46
413.78
421.44
691,221
+7.96(+1.93%)
May 02, 2022
408.69
415.83
400.95
413.48
763,343
+2.44(+0.59%)
Apr 29, 2022
418.37
422.00
410.36
411.04
649,325
-11.84(-2.80%)
Apr 28, 2022
416.22
428.24
412.25
422.87
631,655
+15.22(+3.73%)
Apr 27, 2022
419.19
425.06
405.26
407.65
806,747
-11.74(-2.80%)
Apr 26, 2022
439.09
450.80
418.80
419.39
822,843
-31.70(-7.03%)
Apr 25, 2022
440.89
452.68
439.49
451.09
742,815
+6.11(+1.37%)
Apr 22, 2022
454.97
460.95
444.62
444.98
495,205
-18.29(-3.95%)
Apr 21, 2022
487.29
487.87
462.06
463.27
432,078
-18.31(-3.80%)
Apr 20, 2022
483.05
486.31
475.50
481.57
393,647
+2.95(+0.62%)
Apr 19, 2022
466.60
479.77
463.54
478.63
479,620
+12.21(+2.62%)
Apr 18, 2022
469.74
472.47
463.48
466.42
307,018
-4.58(-0.97%)
Apr 14, 2022
482.48
484.62
470.62
471.00
450,974
-10.31(-2.14%)
Apr 13, 2022
465.44
482.68
465.44
481.31
488,641
+12.64(+2.70%)
Apr 12, 2022
476.82
484.89
466.87
468.67
520,947
-5.64(-1.19%)
Apr 11, 2022
489.83
489.83
474.09
474.31
593,793
-19.91(-4.03%)
Apr 08, 2022
498.46
499.45
493.06
494.21
602,749
-3.43(-0.69%)
Apr 07, 2022
492.14
500.48
491.13
497.64
791,647
+3.27(+0.66%)
Apr 06, 2022
494.70
497.33
488.40
494.37
632,975
-6.42(-1.28%)
Apr 05, 2022
504.25
504.67
498.12
500.79
564,406
-6.13(-1.21%)
Apr 04, 2022
505.64
514.95
503.19
506.92
626,570
+3.43(+0.68%)
Apr 01, 2022
492.76
503.75
488.53
503.49
744,039
+12.80(+2.61%)
Mar 31, 2022
500.90
505.15
490.69
490.69
939,760
-7.22(-1.45%)
Mar 30, 2022
498.55
501.60
494.06
497.91
572,167
-6.33(-1.26%)
Mar 29, 2022
504.73
513.53
498.42
504.24
738,220
+8.74(+1.76%)
Mar 28, 2022
481.44
495.51
480.29
495.50
976,580
+17.08(+3.57%)
Mar 25, 2022
486.68
486.88
474.76
478.42
369,295
-5.29(-1.09%)
Mar 24, 2022
481.73
486.90
478.80
483.71
489,431
+4.37(+0.91%)
Mar 23, 2022
491.78
493.13
478.86
479.34
589,078
-18.06(-3.63%)
Mar 22, 2022
499.87
502.44
491.61
497.40
501,716
+2.69(+0.54%)
Mar 21, 2022
501.43
507.38
489.86
494.71
432,397
-13.02(-2.56%)
Mar 18, 2022
488.35
510.07
486.72
507.73
879,436
+21.37(+4.39%)
Mar 17, 2022
475.20
486.37
474.03
486.36
426,206
+5.35(+1.11%)
Mar 16, 2022
468.05
481.63
465.07
481.01
562,895
+21.49(+4.68%)
Mar 15, 2022
453.54
462.78
448.85
459.52
483,632
+13.28(+2.98%)
Mar 14, 2022
448.85
450.72
441.59
446.24
581,084
+0.68(+0.15%)
Mar 11, 2022
457.75
461.87
443.46
445.56
679,057
-8.42(-1.85%)
Mar 10, 2022
465.62
469.50
447.34
453.98
788,629
-22.32(-4.69%)
Mar 09, 2022
468.18
483.24
463.64
476.30
610,379
+21.59(+4.75%)
Mar 08, 2022
456.66
462.16
439.92
454.70
818,377
-1.37(-0.30%)
Mar 07, 2022
485.15
485.50
455.59
456.07
733,850
-29.64(-6.10%)
Mar 04, 2022
492.95
492.95
479.28
485.71
597,186
-9.10(-1.84%)
Mar 03, 2022
503.73
506.43
492.75
494.82
367,048
-3.88(-0.78%)
Mar 02, 2022
494.34
502.31
491.76
498.70
672,309
+10.45(+2.14%)
Mar 01, 2022
490.09
501.54
485.13
488.25
856,327
-1.28(-0.26%)
Feb 28, 2022
492.63
496.85
484.60
489.53
919,833
-11.24(-2.24%)
Feb 25, 2022
498.57
502.56
488.68
500.77
934,259
+4.62(+0.93%)
Feb 24, 2022
480.02
497.62
478.31
496.14
1,522,812
-0.91(-0.18%)
Feb 23, 2022
513.34
518.01
495.41
497.05
688,785
-11.62(-2.28%)
Feb 22, 2022
508.83
520.20
503.49
508.67
611,950
-5.55(-1.08%)
Feb 18, 2022
514.22
0
-4.37(-0.84%)
Feb 17, 2022
523.18
525.78
515.62
518.60
451,140
-10.81(-2.04%)
Feb 16, 2022
529.31
532.86
520.38
529.41
275,631
-2.71(-0.51%)
Feb 15, 2022
530.91
536.55
525.18
532.11
392,590
+13.06(+2.52%)
Feb 14, 2022
519.19
522.41
508.29
519.05
494,733
-1.26(-0.24%)
Feb 11, 2022
531.71
535.86
516.16
520.31
483,301
-10.57(-1.99%)
Feb 10, 2022
535.23
543.92
526.76
530.88
567,335
-15.93(-2.91%)
Feb 09, 2022
523.90
549.54
522.00
546.81
503,921
+14.93(+2.81%)
Feb 08, 2022
515.13
532.73
511.24
531.88
687,891
-4.20(-0.78%)
Feb 07, 2022
537.34
546.35
531.48
536.08
630,849
-4.15(-0.77%)
Feb 04, 2022
523.44
548.52
518.63
540.23
699,193
+14.02(+2.67%)
Feb 03, 2022
525.90
531.94
526.20
678,403
-9.27(-1.73%)
Feb 02, 2022
546.58
546.58
525.34
535.47
651,635
+4.32(+0.81%)
Feb 01, 2022
524.44
531.97
513.34
531.16
914,274
+9.04(+1.73%)
Jan 31, 2022
497.76
523.17
522.12
837,294
+27.26(+5.51%)
Jan 28, 2022
470.87
496.24
464.98
494.86
565,512
+15.91(+3.32%)
Jan 27, 2022
478.45
503.40
475.91
478.95
1,107,042
-0.33(-0.07%)
Jan 26, 2022
490.35
499.00
473.85
479.28
886,831
-0.77(-0.16%)
Jan 25, 2022
482.34
488.61
476.86
480.05
722,425
-13.78(-2.79%)
Jan 24, 2022
477.40
495.07
462.60
493.83
935,821
+6.09(+1.25%)
Jan 21, 2022
500.32
502.50
486.54
487.74
665,640
-14.64(-2.91%)
Jan 20, 2022
506.45
518.78
501.31
502.38
588,452
+2.39(+0.48%)
Jan 19, 2022
508.78
518.16
499.44
500.00
538,695
-3.20(-0.64%)
Jan 18, 2022
500.27
509.23
495.24
503.20
666,269
-9.79(-1.91%)
Jan 14, 2022
512.99
0
-6.50(-1.25%)
Jan 13, 2022
544.44
549.31
516.71
519.48
612,579
-25.00(-4.59%)
Jan 12, 2022
546.04
553.17
540.51
544.48
547,134
+5.61(+1.04%)
Jan 11, 2022
530.04
540.96
525.26
538.87
694,855
+11.16(+2.11%)
Jan 10, 2022
528.32
530.84
514.57
527.71
1,110,168
-9.88(-1.84%)
Jan 07, 2022
548.28
551.38
537.27
537.59
566,434
-10.69(-1.95%)
Jan 06, 2022
547.91
551.22
535.85
548.28
724,468
-3.06(-0.55%)
Jan 05, 2022
574.77
576.38
550.45
551.34
563,105
-24.36(-4.23%)
Jan 04, 2022
589.37
590.49
568.78
575.70
392,040
-4.33(-0.75%)
Jan 03, 2022
598.29
601.02
573.62
580.03
305,493
-16.66(-2.79%)
Dec 31, 2021
595.47
600.18
594.57
596.69
153,900
+0.15(+0.02%)
Dec 30, 2021
600.65
602.43
596.26
596.55
171,138
-2.19(-0.37%)
Dec 29, 2021
600.13
602.90
595.12
598.74
160,058
-0.18(-0.03%)
Dec 28, 2021
604.40
606.89
598.59
598.92
135,530
-3.69(-0.61%)
Dec 27, 2021
599.18
603.77
595.00
602.61
180,876
+7.30(+1.23%)
Dec 23, 2021
593.28
600.50
592.07
595.31
188,664
+6.90(+1.17%)
Dec 22, 2021
579.82
589.66
576.37
588.40
272,740
+9.27(+1.60%)
Dec 21, 2021
570.37
580.11
563.67
579.13
280,209
+14.96(+2.65%)
Dec 20, 2021
564.46
567.10
558.21
564.17
474,424
-10.63(-1.85%)
Dec 17, 2021
577.01
581.26
566.27
574.81
601,527
-4.77(-0.82%)
Dec 16, 2021
591.93
598.91
576.55
579.58
416,681
-7.11(-1.21%)
Dec 15, 2021
578.57
587.15
573.85
586.69
455,329
+11.05(+1.92%)
Dec 14, 2021
597.54
599.77
571.43
575.64
534,558
-29.89(-4.94%)
Dec 13, 2021
610.36
617.45
603.64
605.53
503,653
-6.21(-1.02%)
Dec 10, 2021
610.11
613.89
604.34
611.74
197,777
+7.99(+1.32%)
Dec 09, 2021
627.02
627.02
603.09
603.75
356,372
-25.47(-4.05%)
Dec 08, 2021
619.28
630.10
615.33
629.22
265,552
+8.78(+1.42%)
Dec 07, 2021
605.92
620.61
604.55
620.44
310,457
+28.17(+4.76%)
Dec 06, 2021
589.29
595.92
577.53
592.27
383,344
+4.58(+0.78%)
Dec 03, 2021
616.12
616.97
577.16
587.69
434,351
-25.45(-4.15%)
Dec 02, 2021
600.45
620.33
600.45
613.14
458,766
+12.88(+2.15%)
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.