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
First Trust New Opportunities MLP & Energy Fund
(NY:
FPL
)
7.760
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
6.351
6.454
6.351
6.433
228,996
+0.03(+0.54%)
Dec 30, 2019
6.426
6.482
6.344
6.399
263,769
-0.05(-0.75%)
Dec 27, 2019
6.551
6.557
6.406
6.447
292,953
-0.07(-1.06%)
Dec 26, 2019
6.406
6.530
6.392
6.516
326,504
+0.12(+1.94%)
Dec 24, 2019
6.357
6.392
6.330
6.392
159,239
+0.08(+1.31%)
Dec 23, 2019
6.288
6.323
6.282
6.309
275,398
+0.00(+0.00%)
Dec 20, 2019
6.254
6.344
6.237
6.309
368,947
+0.08(+1.33%)
Dec 19, 2019
6.206
6.240
6.171
6.226
225,606
+0.02(+0.33%)
Dec 18, 2019
6.123
6.206
6.109
6.206
183,819
+0.04(+0.67%)
Dec 17, 2019
6.102
6.214
6.102
6.164
379,256
+0.08(+1.36%)
Dec 16, 2019
6.047
6.095
6.033
6.082
309,372
+0.07(+1.15%)
Dec 13, 2019
6.040
6.040
5.951
6.013
193,320
-0.03(-0.46%)
Dec 12, 2019
5.964
6.095
5.951
6.040
241,924
+0.12(+2.10%)
Dec 11, 2019
5.958
5.994
5.902
5.916
260,161
-0.05(-0.81%)
Dec 10, 2019
5.916
5.971
5.882
5.964
322,794
+0.07(+1.17%)
Dec 09, 2019
5.709
5.895
5.702
5.895
331,685
+0.17(+2.89%)
Dec 06, 2019
5.675
5.751
5.675
5.730
222,615
+0.06(+1.09%)
Dec 05, 2019
5.737
5.737
5.661
5.668
250,948
-0.06(-1.08%)
Dec 04, 2019
5.758
5.758
5.696
5.730
234,113
+0.02(+0.36%)
Dec 03, 2019
5.730
5.730
5.654
5.709
281,347
-0.04(-0.72%)
Dec 02, 2019
5.813
5.840
5.723
5.751
152,952
-0.04(-0.77%)
Nov 29, 2019
5.741
5.795
5.707
5.795
119,251
+0.05(+0.95%)
Nov 27, 2019
5.734
5.741
5.645
5.741
254,597
+0.03(+0.60%)
Nov 26, 2019
5.741
5.741
5.666
5.707
179,250
-0.03(-0.60%)
Nov 25, 2019
5.727
5.782
5.720
5.741
512,223
-0.01(-0.12%)
Nov 22, 2019
5.754
5.789
5.707
5.748
297,908
+0.02(+0.36%)
Nov 21, 2019
5.659
5.727
5.645
5.727
249,680
+0.10(+1.70%)
Nov 20, 2019
5.652
5.669
5.604
5.631
336,227
-0.01(-0.24%)
Nov 19, 2019
5.782
5.799
5.604
5.645
398,431
-0.13(-2.25%)
Nov 18, 2019
5.857
5.857
5.768
5.775
272,370
-0.05(-0.94%)
Nov 15, 2019
5.837
5.884
5.809
5.830
195,777
+0.01(+0.24%)
Nov 14, 2019
5.912
5.932
5.816
5.816
197,892
-0.10(-1.62%)
Nov 13, 2019
5.837
5.912
5.802
5.912
322,818
+0.08(+1.29%)
Nov 12, 2019
5.802
5.871
5.802
5.837
138,498
+0.04(+0.71%)
Nov 11, 2019
5.809
5.837
5.775
5.795
90,762
-0.01(-0.12%)
Nov 08, 2019
5.816
5.823
5.761
5.802
154,368
-0.01(-0.12%)
Nov 07, 2019
5.912
5.912
5.795
5.809
185,859
-0.07(-1.16%)
Nov 06, 2019
5.925
5.925
5.823
5.878
187,185
-0.03(-0.46%)
Nov 05, 2019
5.987
5.987
5.850
5.905
252,880
-0.07(-1.14%)
Nov 04, 2019
5.925
6.035
5.925
5.973
215,127
+0.06(+1.04%)
Nov 01, 2019
5.946
5.966
5.891
5.912
195,484
+0.04(+0.76%)
Oct 31, 2019
5.894
5.894
5.847
5.867
109,640
-0.02(-0.35%)
Oct 30, 2019
5.854
5.889
5.827
5.888
163,411
+0.02(+0.35%)
Oct 29, 2019
5.881
5.881
5.813
5.867
129,668
+0.01(+0.12%)
Oct 28, 2019
5.949
5.955
5.860
5.860
197,649
-0.07(-1.14%)
Oct 25, 2019
5.894
5.928
5.867
5.928
112,470
+0.05(+0.92%)
Oct 24, 2019
5.949
5.949
5.827
5.874
230,176
-0.02(-0.34%)
Oct 23, 2019
5.949
5.949
5.881
5.894
73,161
-0.01(-0.11%)
Oct 22, 2019
5.935
5.942
5.894
5.901
130,422
+0.01(+0.12%)
Oct 21, 2019
5.935
5.985
5.881
5.894
158,636
-0.04(-0.68%)
Oct 18, 2019
5.894
5.942
5.860
5.935
105,385
+0.08(+1.39%)
Oct 17, 2019
5.874
5.894
5.850
5.854
62,772
-0.01(-0.12%)
Oct 16, 2019
5.928
5.942
5.829
5.860
166,296
-0.06(-1.03%)
Oct 15, 2019
5.982
5.982
5.908
5.921
179,554
-0.01(-0.11%)
Oct 14, 2019
5.969
5.976
5.894
5.928
120,358
-0.05(-0.91%)
Oct 11, 2019
6.050
6.064
5.969
5.982
106,418
+0.03(+0.46%)
Oct 10, 2019
5.996
6.006
5.942
5.955
122,693
-0.03(-0.45%)
Oct 09, 2019
6.030
6.084
5.982
5.982
129,013
-0.05(-0.79%)
Oct 08, 2019
6.111
6.111
6.013
6.030
190,336
-0.07(-1.11%)
Oct 07, 2019
6.111
6.111
6.057
6.098
113,525
-0.01(-0.22%)
Oct 04, 2019
6.125
6.188
6.091
6.111
69,371
-0.01(-0.11%)
Oct 03, 2019
6.145
6.145
6.050
6.118
146,062
-0.03(-0.55%)
Oct 02, 2019
6.165
6.179
6.098
6.152
156,558
-0.09(-1.52%)
Oct 01, 2019
6.301
6.301
6.226
6.247
83,797
-0.02(-0.38%)
Sep 30, 2019
6.237
6.270
6.223
6.270
112,503
+0.05(+0.86%)
Sep 27, 2019
6.203
6.217
6.136
6.217
128,112
+0.02(+0.33%)
Sep 26, 2019
6.196
6.200
6.123
6.196
83,658
+0.02(+0.33%)
Sep 25, 2019
6.230
6.230
6.136
6.176
107,233
-0.06(-0.97%)
Sep 24, 2019
6.317
6.324
6.237
6.237
237,348
-0.05(-0.75%)
Sep 23, 2019
6.257
6.284
6.230
6.284
79,324
+0.01(+0.11%)
Sep 20, 2019
6.277
6.291
6.190
6.277
76,183
+0.04(+0.65%)
Sep 19, 2019
6.284
6.284
6.210
6.237
92,016
+0.01(+0.11%)
Sep 18, 2019
6.270
6.277
6.223
6.230
84,426
-0.07(-1.17%)
Sep 17, 2019
6.297
6.311
6.230
6.304
198,623
+0.01(+0.11%)
Sep 16, 2019
6.378
6.378
6.270
6.297
132,278
+0.06(+0.97%)
Sep 13, 2019
6.217
6.237
6.136
6.237
231,971
+0.03(+0.54%)
Sep 12, 2019
6.257
6.277
6.190
6.203
135,138
-0.05(-0.86%)
Sep 11, 2019
6.250
6.264
6.223
6.257
211,834
+0.03(+0.43%)
Sep 10, 2019
6.170
6.237
6.163
6.230
145,999
+0.07(+1.20%)
Sep 09, 2019
6.075
6.163
6.075
6.156
150,808
+0.09(+1.44%)
Sep 06, 2019
6.136
6.136
6.028
6.069
141,504
-0.05(-0.88%)
Sep 05, 2019
6.116
6.163
6.082
6.123
291,868
+0.02(+0.33%)
Sep 04, 2019
6.062
6.109
6.055
6.102
129,094
+0.06(+0.95%)
Sep 03, 2019
6.028
6.055
5.948
6.045
161,594
-0.02(-0.33%)
Aug 30, 2019
6.059
6.085
6.039
6.065
104,421
+0.04(+0.66%)
Aug 29, 2019
6.045
6.070
6.012
6.025
189,564
+0.05(+0.78%)
Aug 28, 2019
5.939
6.005
5.919
5.979
309,686
+0.07(+1.24%)
Aug 27, 2019
6.005
6.005
5.900
5.905
177,569
-0.07(-1.12%)
Aug 26, 2019
6.012
6.019
5.945
5.972
114,904
+0.02(+0.34%)
Aug 23, 2019
6.039
6.052
5.939
5.952
187,089
-0.10(-1.65%)
Aug 22, 2019
6.112
6.112
6.039
6.052
195,176
-0.03(-0.55%)
Aug 21, 2019
6.092
6.110
6.052
6.085
98,789
+0.02(+0.33%)
Aug 20, 2019
6.039
6.092
6.019
6.065
128,952
+0.02(+0.33%)
Aug 19, 2019
6.045
6.152
6.012
6.045
250,777
+0.04(+0.67%)
Aug 16, 2019
5.899
6.032
5.899
6.005
98,570
+0.09(+1.46%)
Aug 15, 2019
5.932
5.992
5.904
5.919
167,030
-0.04(-0.67%)
Aug 14, 2019
6.039
6.039
5.905
5.959
204,991
-0.11(-1.76%)
Aug 13, 2019
5.979
6.085
5.972
6.065
107,259
+0.06(+1.00%)
Aug 12, 2019
6.065
6.065
5.992
6.005
78,813
-0.07(-1.10%)
Aug 09, 2019
6.145
6.145
6.050
6.072
67,664
-0.02(-0.33%)
Aug 08, 2019
6.039
6.099
5.992
6.092
217,835
+0.11(+1.78%)
Aug 07, 2019
6.019
6.045
5.845
5.985
364,216
-0.09(-1.43%)
Aug 06, 2019
6.179
6.226
6.052
6.072
236,569
-0.09(-1.51%)
Aug 05, 2019
6.252
6.252
6.039
6.165
363,128
-0.12(-1.91%)
Aug 02, 2019
6.312
6.332
6.266
6.285
195,341
-0.04(-0.63%)
Aug 01, 2019
6.352
6.359
6.265
6.325
149,998
-0.04(-0.58%)
Jul 31, 2019
6.342
6.369
6.309
6.362
192,459
+0.05(+0.73%)
Jul 30, 2019
6.336
6.382
6.296
6.316
224,969
-0.03(-0.52%)
Jul 29, 2019
6.448
6.448
6.349
6.349
117,960
-0.10(-1.54%)
Jul 26, 2019
6.461
6.474
6.441
6.448
118,397
-0.04(-0.61%)
Jul 25, 2019
6.481
6.501
6.474
6.488
130,292
+0.01(+0.10%)
Jul 24, 2019
6.527
6.534
6.468
6.481
165,067
-0.03(-0.41%)
Jul 23, 2019
6.560
6.613
6.494
6.507
199,947
-0.05(-0.81%)
Jul 22, 2019
6.527
6.567
6.502
6.560
160,966
+0.03(+0.51%)
Jul 19, 2019
6.468
6.534
6.443
6.527
287,299
+0.05(+0.82%)
Jul 18, 2019
6.474
6.494
6.428
6.474
199,027
-0.01(-0.10%)
Jul 17, 2019
6.514
6.514
6.441
6.481
164,486
-0.02(-0.31%)
Jul 16, 2019
6.521
6.534
6.468
6.501
244,174
-0.01(-0.20%)
Jul 15, 2019
6.534
6.534
6.494
6.514
101,806
+0.00(+0.00%)
Jul 12, 2019
6.541
6.541
6.481
6.514
133,670
+0.01(+0.10%)
Jul 11, 2019
6.521
6.521
6.474
6.507
144,212
+0.00(+0.00%)
Jul 10, 2019
6.455
6.514
6.441
6.507
186,235
+0.12(+1.86%)
Jul 09, 2019
6.362
6.408
6.309
6.388
118,260
+0.03(+0.42%)
Jul 08, 2019
6.289
6.362
6.289
6.362
160,189
+0.04(+0.63%)
Jul 05, 2019
6.269
6.322
6.224
6.322
146,976
+0.05(+0.84%)
Jul 03, 2019
6.236
6.276
6.210
6.269
135,484
+0.06(+0.96%)
Jul 02, 2019
6.223
6.249
6.190
6.210
169,059
-0.03(-0.42%)
Jul 01, 2019
6.263
6.276
6.203
6.236
108,851
+0.04(+0.59%)
Jun 28, 2019
6.213
6.226
6.147
6.200
123,612
+0.03(+0.43%)
Jun 27, 2019
6.154
6.174
6.134
6.174
158,149
+0.05(+0.86%)
Jun 26, 2019
6.069
6.161
6.062
6.121
156,136
+0.05(+0.76%)
Jun 25, 2019
6.102
6.128
6.069
6.075
137,981
-0.03(-0.54%)
Jun 24, 2019
6.062
6.147
6.053
6.108
169,742
+0.01(+0.22%)
Jun 21, 2019
6.016
6.102
6.016
6.095
129,861
+0.04(+0.65%)
Jun 20, 2019
6.029
6.062
5.997
6.056
279,893
+0.06(+0.98%)
Jun 19, 2019
5.957
6.003
5.924
5.997
191,348
+0.05(+0.77%)
Jun 18, 2019
5.931
5.964
5.911
5.951
204,838
+0.03(+0.44%)
Jun 17, 2019
6.010
6.036
5.911
5.924
259,319
-0.10(-1.63%)
Jun 14, 2019
6.069
6.069
6.016
6.023
165,375
-0.01(-0.11%)
Jun 13, 2019
6.023
6.075
5.977
6.029
262,618
+0.05(+0.88%)
Jun 12, 2019
5.997
5.997
5.951
5.977
162,303
-0.01(-0.22%)
Jun 11, 2019
5.977
6.013
5.938
5.990
217,288
+0.04(+0.66%)
Jun 10, 2019
5.957
5.981
5.911
5.951
115,322
+0.01(+0.22%)
Jun 07, 2019
5.918
5.968
5.911
5.938
109,742
+0.02(+0.33%)
Jun 06, 2019
5.878
5.931
5.878
5.918
121,855
+0.02(+0.33%)
Jun 05, 2019
5.938
5.938
5.852
5.898
245,228
-0.03(-0.55%)
Jun 04, 2019
5.885
5.938
5.838
5.931
227,845
+0.07(+1.23%)
Jun 03, 2019
5.846
5.905
5.830
5.859
115,837
+0.04(+0.62%)
May 31, 2019
5.816
5.849
5.732
5.823
252,542
-0.01(-0.11%)
May 30, 2019
5.862
5.881
5.829
5.829
117,981
+0.00(+0.00%)
May 29, 2019
5.836
5.855
5.771
5.829
176,616
-0.05(-0.78%)
May 28, 2019
5.985
5.992
5.862
5.875
133,082
-0.10(-1.74%)
May 24, 2019
5.992
5.998
5.927
5.979
146,483
+0.05(+0.88%)
May 23, 2019
6.037
6.070
5.920
5.927
390,800
-0.18(-2.88%)
May 22, 2019
6.122
6.135
6.083
6.102
162,540
-0.03(-0.53%)
May 21, 2019
6.076
6.148
6.050
6.135
246,544
+0.08(+1.40%)
May 20, 2019
6.063
6.076
6.030
6.050
320,224
+0.01(+0.11%)
May 17, 2019
6.057
6.063
6.037
6.044
119,431
+0.00(+0.00%)
May 16, 2019
6.024
6.063
5.998
6.044
116,624
+0.03(+0.43%)
May 15, 2019
5.972
6.018
5.927
6.018
128,619
+0.05(+0.76%)
May 14, 2019
5.901
5.998
5.901
5.972
273,308
+0.07(+1.21%)
May 13, 2019
5.901
5.907
5.842
5.901
143,451
-0.03(-0.44%)
May 10, 2019
5.862
5.933
5.845
5.927
242,090
+0.10(+1.79%)
May 09, 2019
5.849
5.849
5.784
5.823
168,719
-0.03(-0.44%)
May 08, 2019
5.816
5.875
5.816
5.849
141,765
+0.01(+0.11%)
May 07, 2019
5.803
5.842
5.777
5.842
241,632
-0.01(-0.11%)
May 06, 2019
5.842
5.868
5.816
5.849
185,441
-0.01(-0.22%)
May 03, 2019
5.849
5.914
5.839
5.862
269,757
+0.02(+0.33%)
May 02, 2019
5.946
5.959
5.836
5.842
225,168
-0.14(-2.39%)
May 01, 2019
5.940
6.008
5.940
5.985
162,117
+0.00(+0.05%)
Apr 30, 2019
5.995
6.014
5.963
5.982
90,672
-0.03(-0.43%)
Apr 29, 2019
6.008
6.021
5.982
6.008
119,223
+0.01(+0.22%)
Apr 26, 2019
5.989
6.014
5.976
5.995
123,349
-0.01(-0.11%)
Apr 25, 2019
6.034
6.034
5.982
6.001
124,406
+0.00(+0.00%)
Apr 24, 2019
6.034
6.048
5.985
6.001
133,783
-0.03(-0.53%)
Apr 23, 2019
6.014
6.047
6.001
6.034
137,922
+0.05(+0.86%)
Apr 22, 2019
5.924
5.995
5.886
5.982
352,487
+0.09(+1.53%)
Apr 18, 2019
5.911
5.927
5.872
5.892
110,797
-0.01(-0.22%)
Apr 17, 2019
5.969
5.969
5.898
5.905
139,338
-0.02(-0.33%)
Apr 16, 2019
5.963
5.969
5.924
5.924
158,192
-0.05(-0.76%)
Apr 15, 2019
6.008
6.008
5.963
5.969
108,722
-0.03(-0.54%)
Apr 12, 2019
6.001
6.002
5.963
6.001
139,000
+0.06(+1.09%)
Apr 11, 2019
5.930
5.943
5.924
5.937
85,278
+0.01(+0.22%)
Apr 10, 2019
5.950
5.956
5.918
5.924
154,904
+0.01(+0.22%)
Apr 09, 2019
5.924
5.930
5.892
5.911
115,496
-0.01(-0.22%)
Apr 08, 2019
5.918
5.982
5.918
5.924
282,438
+0.01(+0.11%)
Apr 05, 2019
5.879
5.937
5.879
5.918
116,376
+0.05(+0.77%)
Apr 04, 2019
5.892
5.923
5.860
5.872
227,194
-0.02(-0.33%)
Apr 03, 2019
5.911
5.943
5.885
5.892
182,295
-0.01(-0.11%)
Apr 02, 2019
5.956
5.976
5.898
5.898
424,129
-0.07(-1.19%)
Apr 01, 2019
5.963
5.976
5.950
5.969
207,484
+0.04(+0.71%)
Mar 29, 2019
5.927
5.952
5.908
5.927
176,536
+0.03(+0.54%)
Mar 28, 2019
5.889
5.914
5.876
5.895
172,031
+0.00(+0.00%)
Mar 27, 2019
5.889
5.902
5.838
5.895
358,591
+0.04(+0.66%)
Mar 26, 2019
5.857
5.921
5.837
5.857
112,983
+0.04(+0.66%)
Mar 25, 2019
5.857
5.857
5.768
5.818
101,344
-0.04(-0.66%)
Mar 22, 2019
5.895
5.895
5.825
5.857
118,888
-0.06(-0.97%)
Mar 21, 2019
5.825
5.934
5.812
5.914
199,372
+0.06(+1.09%)
Mar 20, 2019
5.825
5.857
5.786
5.850
151,698
+0.04(+0.77%)
Mar 19, 2019
5.799
5.838
5.793
5.806
153,201
+0.04(+0.78%)
Mar 18, 2019
5.703
5.774
5.694
5.761
173,018
+0.04(+0.78%)
Mar 15, 2019
5.697
5.716
5.673
5.716
110,140
+0.02(+0.34%)
Mar 14, 2019
5.710
5.716
5.690
5.697
80,830
-0.01(-0.22%)
Mar 13, 2019
5.690
5.722
5.690
5.710
69,746
+0.04(+0.68%)
Mar 12, 2019
5.697
5.718
5.665
5.671
159,676
-0.01(-0.23%)
Mar 11, 2019
5.652
5.690
5.652
5.684
212,483
+0.08(+1.37%)
Mar 08, 2019
5.556
5.620
5.537
5.607
144,978
-0.01(-0.11%)
Mar 07, 2019
5.550
5.620
5.537
5.614
184,923
+0.07(+1.27%)
Mar 06, 2019
5.562
5.562
5.518
5.543
129,896
-0.01(-0.23%)
Mar 05, 2019
5.524
5.556
5.492
5.556
185,955
+0.04(+0.81%)
Mar 04, 2019
5.511
5.524
5.454
5.511
265,908
+0.04(+0.70%)
Mar 01, 2019
5.498
5.505
5.409
5.473
376,976
+0.00(+0.06%)
Feb 28, 2019
5.527
5.561
5.463
5.470
443,767
-0.06(-1.15%)
Feb 27, 2019
5.596
5.603
5.520
5.533
309,346
-0.06(-1.13%)
Feb 26, 2019
5.647
5.666
5.590
5.596
179,903
-0.05(-0.90%)
Feb 25, 2019
5.660
5.673
5.635
5.647
146,152
-0.03(-0.45%)
Feb 22, 2019
5.666
5.704
5.666
5.673
194,634
+0.04(+0.79%)
Feb 21, 2019
5.730
5.730
5.622
5.628
210,409
-0.09(-1.55%)
Feb 20, 2019
5.768
5.768
5.679
5.717
243,844
-0.02(-0.33%)
Feb 19, 2019
5.628
5.742
5.622
5.736
185,474
+0.08(+1.46%)
Feb 15, 2019
5.635
5.654
5.603
5.654
160,120
+0.08(+1.48%)
Feb 14, 2019
5.489
5.590
5.489
5.571
224,005
+0.04(+0.80%)
Feb 13, 2019
5.495
5.552
5.495
5.527
268,446
+0.03(+0.58%)
Feb 12, 2019
5.514
5.530
5.482
5.495
202,332
+0.04(+0.70%)
Feb 11, 2019
5.432
5.470
5.432
5.457
107,423
-0.01(-0.12%)
Feb 08, 2019
5.501
5.501
5.412
5.463
92,352
-0.01(-0.23%)
Feb 07, 2019
5.546
5.577
5.457
5.476
180,308
-0.11(-1.93%)
Feb 06, 2019
5.628
5.628
5.565
5.584
136,850
-0.03(-0.57%)
Feb 05, 2019
5.635
5.664
5.584
5.616
227,619
-0.01(-0.11%)
Feb 04, 2019
5.647
5.647
5.603
5.622
187,762
-0.03(-0.45%)
Feb 01, 2019
5.609
5.679
5.596
5.647
230,093
+0.05(+0.96%)
Jan 31, 2019
5.587
5.650
5.543
5.593
264,454
-0.01(-0.22%)
Jan 30, 2019
5.549
5.637
5.543
5.606
151,078
+0.08(+1.37%)
Jan 29, 2019
5.505
5.556
5.474
5.530
136,656
+0.06(+1.03%)
Jan 28, 2019
5.461
5.493
5.423
5.474
120,450
-0.02(-0.34%)
Jan 25, 2019
5.486
5.505
5.467
5.493
207,892
+0.04(+0.81%)
Jan 24, 2019
5.379
5.472
5.379
5.449
207,581
+0.06(+1.05%)
Jan 23, 2019
5.449
5.449
5.361
5.392
116,923
-0.02(-0.35%)
Jan 22, 2019
5.480
5.480
5.386
5.411
296,399
-0.08(-1.49%)
Jan 18, 2019
5.449
5.499
5.436
5.493
273,534
+0.08(+1.39%)
Jan 17, 2019
5.373
5.421
5.365
5.417
227,311
+0.04(+0.82%)
Jan 16, 2019
5.304
5.379
5.304
5.373
213,215
+0.06(+1.07%)
Jan 15, 2019
5.285
5.335
5.272
5.316
244,159
+0.08(+1.44%)
Jan 14, 2019
5.260
5.279
5.197
5.241
196,531
-0.04(-0.72%)
Jan 11, 2019
5.310
5.329
5.266
5.279
284,978
-0.01(-0.12%)
Jan 10, 2019
5.342
5.363
5.285
5.285
498,115
-0.09(-1.64%)
Jan 09, 2019
5.417
5.430
5.373
5.373
277,102
+0.01(+0.12%)
Jan 08, 2019
5.254
5.389
5.254
5.367
293,996
+0.16(+3.14%)
Jan 07, 2019
5.077
5.222
5.071
5.203
270,401
+0.19(+3.76%)
Jan 04, 2019
4.914
5.059
4.901
5.014
369,851
+0.19(+3.91%)
Jan 03, 2019
4.775
4.845
4.738
4.826
292,270
+0.06(+1.19%)
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.