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
Yamana Gold
(NY:
AUY
)
5.850
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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 (%)
Dec 30, 2022
5.620
5.630
5.502
5.550
10,734,945
-0.05(-0.89%)
Dec 29, 2022
5.630
5.700
5.590
5.600
9,569,353
+0.06(+1.09%)
Dec 28, 2022
5.618
5.668
5.529
5.539
10,683,376
-0.14(-2.43%)
Dec 27, 2022
5.589
5.776
5.569
5.678
10,353,651
+0.11(+1.95%)
Dec 23, 2022
5.539
5.608
5.436
5.569
8,360,468
+0.03(+0.53%)
Dec 22, 2022
5.480
5.549
5.391
5.539
13,046,893
-0.03(-0.53%)
Dec 21, 2022
5.569
5.628
5.554
5.569
9,414,493
+0.04(+0.71%)
Dec 20, 2022
5.421
5.599
5.391
5.529
17,465,038
+0.22(+4.09%)
Dec 19, 2022
5.352
5.421
5.283
5.312
13,747,126
-0.04(-0.74%)
Dec 16, 2022
5.322
5.431
5.293
5.352
20,999,762
+0.01(+0.18%)
Dec 15, 2022
5.411
5.446
5.332
5.342
8,539,089
-0.20(-3.57%)
Dec 14, 2022
5.529
5.589
5.446
5.539
12,429,065
-0.01(-0.18%)
Dec 13, 2022
5.638
5.668
5.470
5.549
21,068,514
+0.09(+1.63%)
Dec 12, 2022
5.391
5.460
5.352
5.460
9,840,231
+0.02(+0.36%)
Dec 09, 2022
5.559
5.589
5.441
5.441
11,316,266
-0.08(-1.43%)
Dec 08, 2022
5.589
5.648
5.500
5.520
8,633,757
-0.03(-0.53%)
Dec 07, 2022
5.450
5.589
5.450
5.549
21,472,546
+0.14(+2.55%)
Dec 06, 2022
5.500
5.520
5.401
5.411
14,569,819
-0.02(-0.36%)
Dec 05, 2022
5.579
5.589
5.411
5.431
13,058,752
-0.19(-3.34%)
Dec 02, 2022
5.520
5.648
5.485
5.618
15,884,963
-0.02(-0.35%)
Dec 01, 2022
5.470
5.638
5.431
5.638
26,764,126
+0.25(+4.58%)
Nov 30, 2022
5.253
5.431
5.214
5.391
20,969,594
+0.20(+3.80%)
Nov 29, 2022
5.154
5.278
5.125
5.194
15,281,181
+0.11(+2.14%)
Nov 28, 2022
5.243
5.260
5.056
5.085
13,300,401
-0.16(-3.01%)
Nov 25, 2022
5.253
5.293
5.228
5.243
7,360,962
-0.03(-0.56%)
Nov 23, 2022
5.174
5.302
5.144
5.273
19,858,360
+0.07(+1.33%)
Nov 22, 2022
5.036
5.204
5.036
5.204
24,841,414
+0.22(+4.36%)
Nov 21, 2022
4.947
5.016
4.917
4.986
8,909,108
+0.01(+0.20%)
Nov 18, 2022
4.868
4.996
4.858
4.977
19,535,008
+0.07(+1.41%)
Nov 17, 2022
4.848
4.927
4.828
4.907
14,760,904
-0.04(-0.80%)
Nov 16, 2022
4.947
5.042
4.917
4.947
12,897,068
-0.03(-0.60%)
Nov 15, 2022
5.075
5.095
4.947
4.977
33,366,776
-0.07(-1.37%)
Nov 14, 2022
5.016
5.120
4.996
5.046
25,235,872
-0.01(-0.20%)
Nov 11, 2022
4.898
5.065
4.858
5.056
47,034,912
+0.16(+3.23%)
Nov 10, 2022
4.907
4.917
4.769
4.898
48,474,248
+0.23(+4.86%)
Nov 09, 2022
4.937
4.947
4.621
4.670
60,823,324
-0.31(-6.15%)
Nov 08, 2022
4.868
5.164
4.779
4.977
82,430,288
+0.17(+3.49%)
Nov 07, 2022
4.789
4.907
4.730
4.809
31,411,342
-0.02(-0.41%)
Nov 04, 2022
4.710
4.937
4.641
4.828
123,105,288
+0.80(+19.85%)
Nov 03, 2022
4.048
4.157
3.989
4.029
19,434,422
-0.06(-1.45%)
Nov 02, 2022
4.414
4.424
4.068
4.088
18,644,834
-0.27(-6.12%)
Nov 01, 2022
4.463
4.505
4.345
4.354
12,991,852
+0.03(+0.69%)
Oct 31, 2022
4.354
4.414
4.305
4.325
9,911,864
-0.09(-2.01%)
Oct 28, 2022
4.414
4.433
4.285
4.414
16,621,328
-0.07(-1.54%)
Oct 27, 2022
4.552
4.582
4.424
4.483
29,311,188
-0.14(-2.99%)
Oct 26, 2022
4.591
4.670
4.552
4.621
18,072,982
+0.13(+2.86%)
Oct 25, 2022
4.453
4.572
4.433
4.493
15,703,784
+0.07(+1.56%)
Oct 24, 2022
4.483
4.493
4.354
4.424
16,119,992
-0.10(-2.18%)
Oct 21, 2022
4.315
4.542
4.315
4.522
22,014,090
+0.19(+4.33%)
Oct 20, 2022
4.246
4.394
4.246
4.335
14,023,601
+0.08(+1.86%)
Oct 19, 2022
4.335
4.364
4.201
4.256
17,070,200
-0.17(-3.79%)
Oct 18, 2022
4.483
4.488
4.374
4.424
11,720,885
+0.00(+0.00%)
Oct 17, 2022
4.424
4.493
4.414
4.424
10,585,620
+0.12(+2.75%)
Oct 14, 2022
4.512
4.517
4.275
4.305
13,411,981
-0.27(-5.83%)
Oct 13, 2022
4.483
4.632
4.377
4.572
15,345,071
-0.07(-1.49%)
Oct 12, 2022
4.661
4.715
4.591
4.641
13,045,222
-0.03(-0.63%)
Oct 11, 2022
4.661
4.819
4.622
4.670
14,911,305
+0.02(+0.42%)
Oct 10, 2022
4.710
4.759
4.621
4.651
14,147,442
-0.13(-2.69%)
Oct 07, 2022
4.848
4.967
4.769
4.779
18,482,582
-0.14(-2.81%)
Oct 06, 2022
4.819
4.937
4.794
4.917
18,168,868
+0.06(+1.22%)
Oct 05, 2022
4.789
4.858
4.730
4.858
24,126,864
-0.06(-1.20%)
Oct 04, 2022
4.868
5.016
4.828
4.917
21,449,598
+0.17(+3.53%)
Oct 03, 2022
4.552
4.759
4.517
4.749
19,102,166
+0.28(+6.18%)
Sep 30, 2022
4.443
4.587
4.414
4.473
17,989,196
+0.01(+0.22%)
Sep 29, 2022
4.354
4.493
4.295
4.463
17,866,372
+0.18(+4.17%)
Sep 28, 2022
4.022
4.294
4.003
4.284
20,728,306
+0.39(+9.97%)
Sep 27, 2022
3.905
4.022
3.886
3.896
20,845,632
+0.05(+1.26%)
Sep 26, 2022
3.896
3.973
3.769
3.847
21,205,560
-0.08(-1.98%)
Sep 23, 2022
4.071
4.071
3.857
3.925
15,334,068
-0.26(-6.26%)
Sep 22, 2022
4.177
4.283
4.168
4.187
14,331,105
+0.03(+0.70%)
Sep 21, 2022
4.139
4.313
4.061
4.158
13,156,034
+0.06(+1.42%)
Sep 20, 2022
4.148
4.170
4.041
4.100
8,859,394
-0.14(-3.21%)
Sep 19, 2022
4.071
4.245
4.061
4.236
21,786,562
+0.14(+3.32%)
Sep 16, 2022
4.109
4.284
4.041
4.100
26,429,988
-0.10(-2.31%)
Sep 15, 2022
4.304
4.340
4.139
4.197
14,441,833
-0.12(-2.70%)
Sep 14, 2022
4.430
4.474
4.313
4.313
18,709,424
-0.07(-1.55%)
Sep 13, 2022
4.391
4.479
4.372
4.381
8,113,740
-0.17(-3.63%)
Sep 12, 2022
4.644
4.673
4.508
4.547
15,570,280
-0.01(-0.21%)
Sep 09, 2022
4.479
4.566
4.430
4.556
14,837,167
+0.14(+3.08%)
Sep 08, 2022
4.294
4.430
4.284
4.420
17,105,424
+0.07(+1.56%)
Sep 07, 2022
4.148
4.391
4.080
4.352
15,620,451
+0.17(+3.94%)
Sep 06, 2022
4.333
4.381
4.158
4.187
15,064,082
-0.14(-3.15%)
Sep 02, 2022
4.255
4.420
4.192
4.323
13,744,964
+0.18(+4.46%)
Sep 01, 2022
4.187
4.226
4.075
4.139
20,237,512
-0.15(-3.40%)
Aug 31, 2022
4.313
4.381
4.275
4.284
15,950,237
-0.10(-2.22%)
Aug 30, 2022
4.459
4.474
4.299
4.381
16,341,874
-0.11(-2.38%)
Aug 29, 2022
4.576
4.678
4.420
4.488
25,699,716
-0.14(-2.94%)
Aug 26, 2022
4.770
4.867
4.585
4.624
16,576,966
-0.17(-3.64%)
Aug 25, 2022
4.799
4.848
4.673
4.799
19,767,726
+0.07(+1.44%)
Aug 24, 2022
4.663
4.741
4.605
4.731
12,396,468
+0.07(+1.46%)
Aug 23, 2022
4.605
4.760
4.605
4.663
12,279,868
+0.07(+1.48%)
Aug 22, 2022
4.508
4.639
4.498
4.595
12,404,605
+0.02(+0.42%)
Aug 19, 2022
4.683
4.702
4.576
4.576
7,868,748
-0.16(-3.29%)
Aug 18, 2022
4.712
4.789
4.683
4.731
9,488,261
+0.00(+0.00%)
Aug 17, 2022
4.896
4.925
4.702
4.731
12,573,201
-0.19(-3.94%)
Aug 16, 2022
4.887
4.950
4.848
4.925
8,552,861
+0.03(+0.60%)
Aug 15, 2022
4.857
4.906
4.809
4.896
10,763,112
-0.06(-1.18%)
Aug 12, 2022
4.925
5.008
4.901
4.955
15,599,334
+0.06(+1.19%)
Aug 11, 2022
4.945
5.032
4.867
4.896
11,539,290
+0.00(+0.00%)
Aug 10, 2022
4.925
5.042
4.848
4.896
19,223,988
+0.05(+1.00%)
Aug 09, 2022
4.955
4.984
4.760
4.848
17,957,494
-0.06(-1.19%)
Aug 08, 2022
4.955
5.052
4.896
4.906
21,016,536
+0.08(+1.61%)
Aug 05, 2022
4.731
4.843
4.702
4.828
10,835,861
-0.01(-0.20%)
Aug 04, 2022
4.615
4.887
4.595
4.838
18,203,042
+0.25(+5.51%)
Aug 03, 2022
4.683
4.702
4.518
4.585
17,479,500
-0.06(-1.26%)
Aug 02, 2022
4.663
4.867
4.624
4.644
20,222,696
+0.01(+0.21%)
Aug 01, 2022
4.663
4.731
4.624
4.634
10,066,837
-0.01(-0.21%)
Jul 29, 2022
4.624
4.673
4.522
4.644
13,606,178
+0.03(+0.63%)
Jul 28, 2022
4.673
4.712
4.517
4.615
26,005,984
+0.10(+2.15%)
Jul 27, 2022
4.488
4.576
4.391
4.517
17,391,088
+0.03(+0.65%)
Jul 26, 2022
4.411
4.517
4.352
4.488
20,153,426
+0.08(+1.76%)
Jul 25, 2022
4.488
4.488
4.381
4.411
16,266,163
-0.07(-1.52%)
Jul 22, 2022
4.663
4.799
4.469
4.479
16,031,144
-0.13(-2.74%)
Jul 21, 2022
4.547
4.658
4.493
4.605
15,996,851
+0.05(+1.07%)
Jul 20, 2022
4.663
4.712
4.556
4.556
9,924,950
-0.12(-2.49%)
Jul 19, 2022
4.605
4.809
4.556
4.673
14,826,532
+0.08(+1.69%)
Jul 18, 2022
4.479
4.697
4.479
4.595
20,777,056
+0.16(+3.50%)
Jul 15, 2022
4.449
4.459
4.275
4.440
16,431,556
+0.00(+0.00%)
Jul 14, 2022
4.517
4.547
4.338
4.440
16,044,838
-0.26(-5.58%)
Jul 13, 2022
4.517
4.838
4.508
4.702
19,449,470
+0.13(+2.76%)
Jul 12, 2022
4.634
4.731
4.556
4.576
12,090,944
-0.10(-2.08%)
Jul 11, 2022
4.595
4.707
4.566
4.673
15,541,435
+0.03(+0.63%)
Jul 08, 2022
4.527
4.751
4.488
4.644
13,937,704
+0.12(+2.58%)
Jul 07, 2022
4.323
4.566
4.323
4.527
21,941,722
+0.23(+5.43%)
Jul 06, 2022
4.294
4.333
4.129
4.294
18,868,478
-0.01(-0.23%)
Jul 05, 2022
4.508
4.537
4.207
4.304
18,945,650
-0.32(-6.93%)
Jul 01, 2022
4.430
4.702
4.362
4.624
14,662,311
+0.11(+2.37%)
Jun 30, 2022
4.683
4.731
4.517
4.517
12,845,917
-0.18(-3.93%)
Jun 29, 2022
4.789
4.809
4.605
4.702
14,487,212
+0.03(+0.60%)
Jun 28, 2022
4.789
4.808
4.598
4.674
21,444,102
-0.10(-2.01%)
Jun 27, 2022
4.751
4.799
4.703
4.770
16,905,206
+0.06(+1.22%)
Jun 24, 2022
4.521
4.760
4.468
4.712
18,069,542
+0.19(+4.24%)
Jun 23, 2022
4.722
4.765
4.473
4.521
22,711,420
-0.22(-4.65%)
Jun 22, 2022
4.847
4.933
4.732
4.741
22,881,620
-0.14(-2.94%)
Jun 21, 2022
4.952
4.971
4.847
4.885
30,500,646
-0.08(-1.54%)
Jun 17, 2022
4.961
5.000
4.837
4.961
28,344,748
-0.04(-0.77%)
Jun 16, 2022
4.885
5.067
4.760
5.000
28,483,368
+0.05(+0.97%)
Jun 15, 2022
5.057
5.096
4.847
4.952
21,673,304
+0.04(+0.78%)
Jun 14, 2022
5.029
5.029
4.818
4.914
20,371,226
-0.11(-2.10%)
Jun 13, 2022
5.191
5.254
5.009
5.019
24,347,634
-0.39(-7.26%)
Jun 10, 2022
5.086
5.469
5.038
5.412
36,511,752
+0.26(+5.02%)
Jun 09, 2022
5.297
5.297
5.139
5.153
20,536,904
-0.18(-3.41%)
Jun 08, 2022
5.297
5.383
5.249
5.335
18,634,380
+0.04(+0.72%)
Jun 07, 2022
5.287
5.393
5.249
5.297
23,742,298
+0.01(+0.18%)
Jun 06, 2022
5.488
5.498
5.230
5.287
28,784,296
-0.15(-2.82%)
Jun 03, 2022
5.546
5.603
5.421
5.440
29,534,970
-0.18(-3.24%)
Jun 02, 2022
5.383
5.670
5.373
5.622
48,486,080
+0.29(+5.39%)
Jun 01, 2022
5.153
5.383
5.120
5.335
62,546,840
+0.20(+3.92%)
May 31, 2022
5.565
5.565
5.105
5.134
113,226,664
+0.18(+3.67%)
May 27, 2022
5.086
5.096
4.942
4.952
14,833,409
-0.05(-0.96%)
May 26, 2022
5.067
5.163
4.981
5.000
18,835,374
-0.12(-2.43%)
May 25, 2022
5.067
5.148
5.029
5.124
23,776,862
-0.04(-0.74%)
May 24, 2022
5.009
5.201
4.957
5.163
25,549,758
+0.18(+3.65%)
May 23, 2022
5.096
5.134
4.923
4.981
14,090,492
-0.01(-0.19%)
May 20, 2022
5.057
5.072
4.909
4.990
20,144,818
-0.05(-0.95%)
May 19, 2022
4.847
5.076
4.827
5.038
30,738,820
+0.30(+6.26%)
May 18, 2022
4.799
4.827
4.697
4.741
25,098,504
-0.10(-1.98%)
May 17, 2022
4.837
4.903
4.760
4.837
20,675,636
+0.08(+1.61%)
May 16, 2022
4.703
4.799
4.678
4.760
22,536,534
+0.06(+1.22%)
May 13, 2022
4.645
4.770
4.588
4.703
34,189,004
+0.02(+0.41%)
May 12, 2022
4.808
4.870
4.578
4.684
24,557,324
-0.25(-5.05%)
May 11, 2022
4.933
5.111
4.894
4.933
31,320,338
+0.11(+2.18%)
May 10, 2022
4.990
5.009
4.717
4.827
30,714,064
-0.08(-1.56%)
May 09, 2022
5.048
5.110
4.894
4.904
24,505,494
-0.30(-5.71%)
May 06, 2022
5.153
5.249
5.110
5.201
21,757,106
-0.01(-0.18%)
May 05, 2022
5.393
5.421
5.115
5.211
20,755,430
-0.15(-2.86%)
May 04, 2022
5.239
5.373
5.143
5.364
21,433,154
+0.12(+2.38%)
May 03, 2022
5.096
5.297
5.096
5.239
19,747,146
+0.16(+3.21%)
May 02, 2022
5.105
5.163
4.961
5.076
28,300,050
-0.20(-3.81%)
Apr 29, 2022
5.421
5.450
5.268
5.278
17,352,818
-0.07(-1.25%)
Apr 28, 2022
5.153
5.373
5.096
5.345
22,189,796
+0.24(+4.69%)
Apr 27, 2022
5.134
5.211
5.086
5.105
18,267,346
-0.04(-0.74%)
Apr 26, 2022
5.373
5.410
5.143
5.143
25,583,570
-0.20(-3.76%)
Apr 25, 2022
5.373
5.479
5.230
5.345
31,621,848
-0.32(-5.58%)
Apr 22, 2022
5.670
5.776
5.613
5.661
19,733,708
-0.13(-2.31%)
Apr 21, 2022
5.967
5.977
5.680
5.795
29,138,448
-0.22(-3.66%)
Apr 20, 2022
5.967
6.063
5.852
6.015
23,375,854
+0.03(+0.48%)
Apr 19, 2022
5.862
5.986
5.795
5.986
24,029,414
+0.08(+1.30%)
Apr 18, 2022
5.996
6.130
5.910
5.910
24,755,400
-0.04(-0.64%)
Apr 14, 2022
5.862
5.967
5.795
5.948
17,538,422
+0.09(+1.47%)
Apr 13, 2022
5.680
5.891
5.661
5.862
23,408,954
+0.24(+4.26%)
Apr 12, 2022
5.737
5.785
5.617
5.622
23,308,706
+0.00(+0.00%)
Apr 11, 2022
5.747
5.804
5.574
5.622
14,819,334
-0.01(-0.17%)
Apr 08, 2022
5.603
5.675
5.565
5.632
12,321,617
+0.09(+1.55%)
Apr 07, 2022
5.488
5.584
5.445
5.546
14,994,671
+0.08(+1.40%)
Apr 06, 2022
5.469
5.527
5.407
5.469
20,696,926
+0.02(+0.35%)
Apr 05, 2022
5.709
5.824
5.431
5.450
28,411,592
-0.25(-4.37%)
Apr 04, 2022
5.546
5.709
5.527
5.699
22,934,544
+0.17(+3.12%)
Apr 01, 2022
5.297
5.546
5.287
5.527
21,763,802
+0.18(+3.41%)
Mar 31, 2022
5.345
5.440
5.320
5.345
13,256,653
+0.02(+0.36%)
Mar 30, 2022
5.297
5.392
5.282
5.325
13,373,469
+0.08(+1.60%)
Mar 29, 2022
5.043
5.242
4.958
5.242
17,614,800
+0.04(+0.73%)
Mar 28, 2022
5.261
5.280
5.185
5.204
13,625,449
-0.16(-3.00%)
Mar 25, 2022
5.327
5.374
5.289
5.365
11,886,527
+0.02(+0.35%)
Mar 24, 2022
5.450
5.478
5.327
5.346
19,818,090
-0.09(-1.57%)
Mar 23, 2022
5.251
5.440
5.251
5.431
19,630,294
+0.21(+3.99%)
Mar 22, 2022
5.270
5.270
5.100
5.223
21,238,532
-0.03(-0.54%)
Mar 21, 2022
5.128
5.317
5.128
5.251
19,313,506
+0.17(+3.35%)
Mar 18, 2022
5.119
5.147
5.034
5.081
24,089,178
-0.09(-1.65%)
Mar 17, 2022
5.138
5.303
5.119
5.166
17,968,314
+0.10(+2.06%)
Mar 16, 2022
5.071
5.128
4.911
5.062
19,753,728
-0.04(-0.74%)
Mar 15, 2022
4.835
5.109
4.802
5.100
20,633,662
+0.09(+1.70%)
Mar 14, 2022
5.090
5.185
4.963
5.015
17,896,176
-0.21(-3.99%)
Mar 11, 2022
5.043
5.289
5.015
5.223
21,365,114
+0.00(+0.00%)
Mar 10, 2022
5.119
5.267
5.119
5.223
24,444,544
+0.14(+2.79%)
Mar 09, 2022
4.901
5.152
4.873
5.081
27,717,914
-0.13(-2.54%)
Mar 08, 2022
5.119
5.450
5.071
5.213
50,034,200
+0.13(+2.61%)
Mar 07, 2022
4.948
5.090
4.844
5.081
35,820,228
+0.15(+3.07%)
Mar 04, 2022
4.892
4.956
4.844
4.929
24,511,592
+0.05(+0.97%)
Mar 03, 2022
4.882
4.920
4.754
4.882
22,916,060
-0.02(-0.39%)
Mar 02, 2022
4.797
4.934
4.759
4.901
20,356,748
+0.02(+0.39%)
Mar 01, 2022
4.665
4.901
4.655
4.882
25,905,818
+0.25(+5.31%)
Feb 28, 2022
4.750
4.769
4.598
4.636
19,220,384
-0.07(-1.41%)
Feb 25, 2022
4.560
4.740
4.617
4.702
18,577,410
+0.08(+1.64%)
Feb 24, 2022
4.958
4.967
4.532
4.627
37,507,876
-0.21(-4.31%)
Feb 23, 2022
4.674
4.882
4.665
4.835
27,228,558
+0.16(+3.44%)
Feb 22, 2022
4.627
4.702
4.565
4.674
35,462,188
+0.03(+0.61%)
Feb 18, 2022
4.646
0
+0.09(+2.08%)
Feb 17, 2022
4.447
4.589
4.352
4.551
32,277,362
+0.20(+4.57%)
Feb 16, 2022
4.229
4.371
4.210
4.352
18,615,432
+0.18(+4.31%)
Feb 15, 2022
4.106
4.210
4.068
4.173
14,574,391
-0.07(-1.56%)
Feb 14, 2022
4.182
4.277
4.163
4.239
22,093,186
+0.08(+1.82%)
Feb 11, 2022
3.860
4.220
3.860
4.163
28,188,820
+0.30(+7.84%)
Feb 10, 2022
3.964
4.050
3.851
3.860
18,868,418
-0.11(-2.86%)
Feb 09, 2022
3.955
4.059
3.945
3.974
11,827,252
+0.01(+0.24%)
Feb 08, 2022
3.898
3.971
3.879
3.964
10,895,324
+0.07(+1.70%)
Feb 07, 2022
3.813
3.908
3.794
3.898
20,555,060
+0.12(+3.26%)
Feb 04, 2022
3.785
3.851
3.756
3.775
14,211,282
+0.00(+0.00%)
Feb 03, 2022
3.822
3.775
13,230,867
-0.08(-1.97%)
Feb 02, 2022
3.889
3.936
3.794
3.851
14,867,336
-0.05(-1.21%)
Feb 01, 2022
3.945
4.002
3.889
3.898
13,558,696
+0.00(+0.00%)
Jan 31, 2022
3.841
3.908
3.898
10,994,541
+0.09(+2.23%)
Jan 28, 2022
3.794
3.822
3.733
3.813
15,339,716
-0.03(-0.74%)
Jan 27, 2022
3.860
3.964
3.813
3.841
17,842,846
-0.10(-2.64%)
Jan 26, 2022
4.050
4.139
3.917
3.945
20,887,426
-0.16(-3.92%)
Jan 25, 2022
3.974
4.125
3.955
4.106
17,672,760
+0.09(+2.12%)
Jan 24, 2022
3.983
4.031
3.832
4.021
28,151,988
+0.04(+0.95%)
Jan 21, 2022
4.125
4.144
3.955
3.983
17,277,818
-0.14(-3.44%)
Jan 20, 2022
4.201
4.229
4.116
4.125
16,469,713
-0.07(-1.58%)
Jan 19, 2022
3.955
4.220
3.927
4.191
21,143,366
+0.30(+7.79%)
Jan 18, 2022
3.936
4.002
3.870
3.889
14,747,998
-0.07(-1.67%)
Jan 14, 2022
3.955
0
-0.04(-0.95%)
Jan 13, 2022
3.917
4.059
3.898
3.993
23,203,880
+0.07(+1.69%)
Jan 12, 2022
3.841
3.936
3.822
3.927
19,969,410
+0.11(+2.98%)
Jan 11, 2022
3.737
3.813
3.718
3.813
12,951,339
+0.07(+1.77%)
Jan 10, 2022
3.671
3.747
3.633
3.747
23,625,900
+0.06(+1.54%)
Jan 07, 2022
3.662
3.709
3.633
3.690
14,830,719
+0.04(+1.04%)
Jan 06, 2022
3.718
3.728
3.643
3.652
17,915,236
-0.13(-3.50%)
Jan 05, 2022
3.908
3.964
3.775
3.785
14,573,948
-0.09(-2.20%)
Jan 04, 2022
3.908
3.964
3.860
3.870
8,176,406
-0.02(-0.49%)
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.