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
)
N/A
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 29, 2023
6.726
6.805
6.672
6.736
47,556
+0.02(+0.29%)
Dec 28, 2023
6.687
6.746
6.669
6.716
39,356
-0.02(-0.29%)
Dec 27, 2023
6.707
6.736
6.682
6.736
35,516
+0.03(+0.44%)
Dec 26, 2023
6.667
6.736
6.658
6.707
54,986
+0.04(+0.66%)
Dec 22, 2023
6.697
6.731
6.648
6.663
38,577
+0.03(+0.52%)
Dec 21, 2023
6.677
6.678
6.618
6.628
105,812
-0.05(-0.73%)
Dec 20, 2023
6.677
6.773
6.677
6.677
31,401
-0.04(-0.58%)
Dec 19, 2023
6.687
6.726
6.687
6.716
68,127
+0.05(+0.73%)
Dec 18, 2023
6.579
6.795
6.579
6.667
57,245
+0.00(+0.00%)
Dec 15, 2023
6.775
6.814
6.560
6.667
28,466
-0.09(-1.30%)
Dec 14, 2023
6.756
6.844
6.736
6.756
48,400
+0.06(+0.88%)
Dec 13, 2023
6.589
6.707
6.552
6.697
32,640
+0.12(+1.79%)
Dec 12, 2023
6.638
6.638
6.540
6.579
20,871
-0.04(-0.59%)
Dec 11, 2023
6.726
6.726
6.618
6.618
69,637
-0.11(-1.60%)
Dec 08, 2023
6.726
6.795
6.667
6.726
54,837
-0.01(-0.15%)
Dec 07, 2023
6.805
6.805
6.716
6.736
53,331
-0.03(-0.43%)
Dec 06, 2023
6.834
6.872
6.765
6.765
53,106
-0.08(-1.14%)
Dec 05, 2023
6.863
6.872
6.795
6.844
38,225
-0.04(-0.57%)
Dec 04, 2023
6.844
6.922
6.844
6.883
45,961
-0.02(-0.28%)
Dec 01, 2023
6.863
6.912
6.853
6.902
52,125
+0.07(+1.04%)
Nov 30, 2023
6.807
6.846
6.758
6.831
50,593
+0.06(+0.94%)
Nov 29, 2023
6.768
6.792
6.719
6.768
31,725
+0.03(+0.43%)
Nov 28, 2023
6.758
6.758
6.710
6.739
31,355
+0.04(+0.58%)
Nov 27, 2023
6.690
6.745
6.651
6.700
27,485
-0.03(-0.43%)
Nov 24, 2023
6.739
6.788
6.708
6.729
15,542
+0.02(+0.29%)
Nov 22, 2023
6.622
6.739
6.622
6.710
56,111
-0.03(-0.43%)
Nov 21, 2023
6.700
6.788
6.693
6.739
52,731
-0.02(-0.29%)
Nov 20, 2023
6.807
6.807
6.690
6.758
47,376
+0.00(+0.00%)
Nov 17, 2023
6.719
6.768
6.642
6.758
37,163
+0.13(+1.91%)
Nov 16, 2023
6.768
6.836
6.632
6.632
90,856
-0.19(-2.85%)
Nov 15, 2023
6.866
6.918
6.749
6.827
101,223
+0.04(+0.57%)
Nov 14, 2023
6.710
6.973
6.690
6.788
113,758
+0.17(+2.50%)
Nov 13, 2023
6.651
6.651
6.585
6.622
45,950
+0.02(+0.32%)
Nov 10, 2023
6.680
6.680
6.583
6.601
14,658
-0.01(-0.17%)
Nov 09, 2023
6.680
6.749
6.583
6.612
60,310
-0.04(-0.59%)
Nov 08, 2023
6.651
6.710
6.593
6.651
73,214
-0.01(-0.15%)
Nov 07, 2023
6.671
6.671
6.622
6.661
30,406
-0.06(-0.83%)
Nov 06, 2023
6.788
6.807
6.700
6.717
69,081
-0.08(-1.18%)
Nov 03, 2023
6.797
6.797
6.725
6.797
34,775
+0.06(+0.87%)
Nov 02, 2023
6.583
6.749
6.573
6.739
42,756
+0.22(+3.44%)
Nov 01, 2023
6.418
6.583
6.398
6.515
50,356
+0.05(+0.72%)
Oct 31, 2023
6.401
6.498
6.391
6.469
29,843
+0.08(+1.21%)
Oct 30, 2023
6.333
6.449
6.314
6.391
25,674
+0.07(+1.07%)
Oct 27, 2023
6.411
6.459
6.323
6.323
101,879
-0.07(-1.06%)
Oct 26, 2023
6.449
6.464
6.323
6.391
34,028
-0.12(-1.79%)
Oct 25, 2023
6.304
6.556
6.256
6.507
99,264
-0.03(-0.44%)
Oct 24, 2023
6.430
6.565
6.362
6.536
231,924
+0.56(+9.40%)
Oct 23, 2023
5.965
6.014
5.955
5.975
59,526
-0.04(-0.64%)
Oct 20, 2023
6.110
6.110
6.014
6.014
24,685
-0.09(-1.43%)
Oct 19, 2023
6.091
6.139
6.059
6.101
38,589
-0.02(-0.32%)
Oct 18, 2023
6.159
6.198
6.110
6.120
25,378
-0.06(-0.94%)
Oct 17, 2023
6.198
6.227
6.145
6.178
36,240
-0.01(-0.16%)
Oct 16, 2023
6.159
6.198
6.120
6.188
36,871
+0.07(+1.11%)
Oct 13, 2023
6.052
6.120
6.043
6.120
19,366
+0.07(+1.12%)
Oct 12, 2023
6.062
6.062
6.014
6.052
38,453
+0.01(+0.16%)
Oct 11, 2023
6.014
6.052
5.984
6.043
24,292
+0.03(+0.48%)
Oct 10, 2023
6.004
6.043
5.936
6.014
28,055
+0.05(+0.81%)
Oct 09, 2023
5.907
5.984
5.888
5.965
27,373
+0.12(+2.02%)
Oct 06, 2023
5.801
5.907
5.723
5.847
45,329
+0.06(+0.97%)
Oct 05, 2023
5.781
5.820
5.742
5.791
36,069
+0.01(+0.17%)
Oct 04, 2023
5.820
5.820
5.704
5.781
28,773
-0.06(-1.00%)
Oct 03, 2023
5.888
5.888
5.781
5.839
65,581
-0.06(-0.99%)
Oct 02, 2023
6.023
6.023
5.820
5.897
46,326
-0.13(-2.13%)
Sep 29, 2023
6.122
6.122
5.987
6.026
22,060
-0.06(-0.95%)
Sep 28, 2023
6.151
6.170
6.036
6.083
34,582
-0.04(-0.63%)
Sep 27, 2023
6.103
6.170
6.083
6.122
40,407
+0.03(+0.55%)
Sep 26, 2023
6.199
6.199
6.083
6.088
14,347
-0.09(-1.48%)
Sep 25, 2023
6.103
6.237
6.170
6.180
111,020
+0.03(+0.47%)
Sep 22, 2023
6.151
6.237
6.151
6.151
104,123
+0.01(+0.16%)
Sep 21, 2023
6.189
6.213
6.141
6.141
68,305
-0.04(-0.62%)
Sep 20, 2023
6.132
6.218
6.116
6.180
56,630
+0.01(+0.16%)
Sep 19, 2023
6.160
6.209
6.141
6.170
51,320
+0.03(+0.55%)
Sep 18, 2023
6.083
6.151
6.083
6.136
51,967
+0.06(+1.03%)
Sep 15, 2023
6.151
6.160
6.074
6.074
52,945
-0.07(-1.10%)
Sep 14, 2023
6.122
6.141
6.122
6.141
37,280
+0.04(+0.69%)
Sep 13, 2023
6.103
6.132
6.074
6.099
13,758
+0.03(+0.41%)
Sep 12, 2023
6.035
6.122
6.035
6.074
69,543
+0.00(+0.00%)
Sep 11, 2023
6.112
6.132
6.074
6.074
22,039
-0.06(-0.94%)
Sep 08, 2023
6.093
6.132
6.055
6.131
100,701
+0.11(+1.75%)
Sep 07, 2023
5.958
6.055
5.958
6.026
59,319
+0.05(+0.81%)
Sep 06, 2023
6.112
6.112
5.958
5.978
34,412
-0.11(-1.74%)
Sep 05, 2023
6.151
6.179
6.074
6.083
71,595
-0.06(-0.94%)
Sep 01, 2023
6.189
6.228
6.132
6.141
33,587
+0.01(+0.12%)
Aug 31, 2023
6.115
6.153
6.115
6.134
52,594
+0.02(+0.31%)
Aug 30, 2023
6.105
6.144
6.105
6.115
22,976
+0.01(+0.16%)
Aug 29, 2023
6.067
6.114
6.000
6.105
42,939
+0.02(+0.31%)
Aug 28, 2023
6.048
6.096
6.029
6.086
58,926
+0.06(+0.95%)
Aug 25, 2023
5.962
6.047
5.962
6.029
72,239
+0.05(+0.80%)
Aug 24, 2023
5.962
6.024
5.962
5.981
36,556
-0.03(-0.48%)
Aug 23, 2023
6.010
6.029
5.952
6.010
64,889
-0.04(-0.63%)
Aug 22, 2023
6.077
6.077
6.010
6.048
99,650
-0.02(-0.32%)
Aug 21, 2023
6.029
6.067
5.998
6.067
139,943
+0.02(+0.32%)
Aug 18, 2023
5.971
6.056
5.971
6.048
19,832
+0.04(+0.64%)
Aug 17, 2023
6.010
6.038
6.000
6.010
37,800
+0.04(+0.64%)
Aug 16, 2023
5.990
6.048
5.971
5.971
40,291
-0.03(-0.48%)
Aug 15, 2023
6.105
6.125
6.000
6.000
47,364
-0.11(-1.72%)
Aug 14, 2023
6.144
6.153
6.096
6.105
92,610
-0.05(-0.78%)
Aug 11, 2023
6.096
6.153
6.086
6.153
86,602
+0.09(+1.42%)
Aug 10, 2023
6.067
6.115
6.053
6.067
38,244
+0.04(+0.63%)
Aug 09, 2023
5.981
6.077
5.981
6.029
50,106
+0.03(+0.48%)
Aug 08, 2023
5.981
6.014
5.966
6.000
63,253
-0.04(-0.63%)
Aug 07, 2023
5.943
6.048
5.943
6.038
16,600
+0.06(+0.96%)
Aug 04, 2023
6.077
6.086
5.971
5.981
41,999
-0.05(-0.79%)
Aug 03, 2023
6.019
6.076
6.000
6.029
22,190
+0.02(+0.32%)
Aug 02, 2023
6.105
6.105
5.990
6.010
33,793
-0.11(-1.87%)
Aug 01, 2023
6.105
6.172
6.105
6.124
89,072
-0.03(-0.51%)
Jul 31, 2023
6.079
6.184
6.079
6.155
82,326
+0.07(+1.09%)
Jul 28, 2023
6.051
6.108
6.051
6.089
106,586
+0.05(+0.79%)
Jul 27, 2023
6.070
6.089
6.022
6.041
48,276
-0.03(-0.47%)
Jul 26, 2023
6.041
6.094
6.041
6.070
57,510
+0.00(+0.00%)
Jul 25, 2023
6.070
6.108
6.060
6.070
46,844
+0.00(+0.00%)
Jul 24, 2023
5.984
6.079
5.984
6.070
133,488
+0.09(+1.43%)
Jul 21, 2023
5.965
6.041
5.956
5.984
66,757
+0.03(+0.48%)
Jul 20, 2023
5.946
5.965
5.927
5.956
83,153
+0.06(+0.95%)
Jul 19, 2023
5.889
5.936
5.861
5.900
87,510
+0.04(+0.67%)
Jul 18, 2023
5.803
5.918
5.803
5.861
80,752
+0.08(+1.32%)
Jul 17, 2023
5.775
5.853
5.737
5.784
211,139
+0.02(+0.33%)
Jul 14, 2023
5.861
5.880
5.743
5.765
122,631
-0.08(-1.30%)
Jul 13, 2023
5.870
5.918
5.842
5.842
82,563
-0.02(-0.32%)
Jul 12, 2023
5.842
5.861
5.813
5.861
38,975
+0.06(+0.98%)
Jul 11, 2023
5.756
5.803
5.737
5.803
26,748
+0.10(+1.67%)
Jul 10, 2023
5.689
5.727
5.689
5.708
13,698
+0.01(+0.17%)
Jul 07, 2023
5.623
5.746
5.613
5.699
92,422
+0.04(+0.67%)
Jul 06, 2023
5.756
5.756
5.642
5.661
40,227
-0.08(-1.33%)
Jul 05, 2023
5.737
5.784
5.708
5.737
75,964
-0.03(-0.50%)
Jul 03, 2023
5.756
5.784
5.728
5.765
55,110
+0.07(+1.30%)
Jun 30, 2023
5.682
5.767
5.682
5.692
79,256
+0.04(+0.67%)
Jun 29, 2023
5.644
5.692
5.559
5.654
70,411
+0.05(+0.84%)
Jun 28, 2023
5.597
5.607
5.561
5.607
39,195
+0.05(+0.85%)
Jun 27, 2023
5.531
5.578
5.493
5.559
38,575
+0.05(+0.86%)
Jun 26, 2023
5.493
5.531
5.465
5.512
71,356
+0.09(+1.57%)
Jun 23, 2023
5.436
5.493
5.420
5.427
37,553
-0.04(-0.69%)
Jun 22, 2023
5.559
5.559
5.446
5.465
36,627
-0.04(-0.69%)
Jun 21, 2023
5.512
5.578
5.503
5.503
27,829
-0.01(-0.26%)
Jun 20, 2023
5.550
5.597
5.512
5.517
82,933
-0.07(-1.27%)
Jun 16, 2023
5.578
5.621
5.578
5.588
40,238
+0.02(+0.34%)
Jun 15, 2023
5.578
5.616
5.540
5.569
150,549
+0.10(+1.86%)
May 08, 2023
5.561
5.561
5.458
5.467
33,713
-0.04(-0.68%)
May 05, 2023
5.533
5.533
5.495
5.505
31,222
+0.09(+1.74%)
May 04, 2023
5.523
5.523
5.373
5.411
35,391
-0.07(-1.20%)
May 03, 2023
5.495
5.519
5.458
5.477
13,853
+0.00(+0.00%)
May 02, 2023
5.768
5.768
5.458
5.477
69,554
-0.13(-2.35%)
May 01, 2023
5.636
5.721
5.599
5.608
53,959
-0.00(-0.04%)
Apr 28, 2023
5.554
5.629
5.554
5.610
24,513
+0.07(+1.18%)
Apr 27, 2023
5.480
5.573
5.480
5.545
57,844
+0.04(+0.68%)
Apr 26, 2023
5.592
5.601
5.498
5.508
57,267
-0.10(-1.75%)
Apr 25, 2023
5.629
5.657
5.573
5.606
42,299
-0.07(-1.23%)
Apr 24, 2023
5.657
5.685
5.610
5.676
19,492
+0.04(+0.66%)
Apr 21, 2023
5.592
5.648
5.592
5.638
30,090
+0.03(+0.50%)
Apr 20, 2023
5.582
5.657
5.582
5.610
30,150
-0.04(-0.66%)
Apr 19, 2023
5.685
5.722
5.629
5.648
23,207
-0.05(-0.82%)
Apr 18, 2023
5.648
5.722
5.648
5.694
31,982
+0.01(+0.16%)
Apr 17, 2023
5.713
5.772
5.666
5.685
37,335
-0.02(-0.33%)
Apr 14, 2023
5.732
5.760
5.666
5.704
62,113
-0.06(-0.97%)
Apr 13, 2023
5.853
5.853
5.755
5.760
27,314
-0.02(-0.32%)
Apr 12, 2023
5.872
5.872
5.760
5.778
76,795
+0.02(+0.32%)
Apr 11, 2023
5.694
5.797
5.666
5.760
112,607
+0.06(+0.98%)
Apr 10, 2023
5.601
5.713
5.576
5.704
147,110
+0.12(+2.17%)
Apr 06, 2023
5.638
5.657
5.470
5.582
40,479
-0.04(-0.66%)
Apr 05, 2023
5.564
5.638
5.564
5.620
23,427
+0.05(+0.84%)
Apr 04, 2023
5.657
5.662
5.547
5.573
27,289
-0.10(-1.81%)
Apr 03, 2023
5.620
5.694
5.620
5.676
36,250
+0.13(+2.31%)
Mar 31, 2023
5.529
5.584
5.520
5.547
34,891
+0.02(+0.34%)
Mar 30, 2023
5.482
5.538
5.482
5.529
16,553
+0.07(+1.36%)
Mar 29, 2023
5.436
5.482
5.427
5.455
30,291
+0.08(+1.55%)
Mar 28, 2023
5.343
5.427
5.343
5.371
31,772
+0.03(+0.52%)
Mar 27, 2023
5.269
5.363
5.260
5.343
61,269
+0.15(+2.86%)
Mar 24, 2023
5.102
5.217
4.787
5.195
99,151
+0.06(+1.08%)
Mar 23, 2023
5.269
5.325
5.130
5.139
63,757
-0.10(-1.95%)
Mar 22, 2023
5.371
5.371
5.232
5.241
44,130
-0.06(-1.05%)
Mar 21, 2023
5.390
5.390
5.297
5.297
26,383
+0.01(+0.18%)
Mar 20, 2023
5.288
5.321
5.251
5.288
24,101
+0.02(+0.35%)
Mar 17, 2023
5.334
5.334
5.195
5.269
33,218
-0.05(-0.87%)
Mar 16, 2023
5.204
5.325
5.130
5.315
80,652
+0.06(+1.06%)
Mar 15, 2023
5.371
5.411
5.232
5.260
108,869
-0.19(-3.57%)
Mar 14, 2023
5.445
5.557
5.371
5.455
73,982
+0.05(+0.86%)
Mar 13, 2023
5.436
5.540
5.353
5.408
70,184
-0.07(-1.35%)
Mar 10, 2023
5.622
5.622
5.452
5.482
45,833
-0.13(-2.31%)
Mar 09, 2023
5.733
5.733
5.584
5.612
47,622
-0.06(-1.14%)
Mar 08, 2023
5.687
5.742
5.649
5.677
30,085
-0.03(-0.49%)
Mar 07, 2023
5.826
5.826
5.677
5.705
63,423
-0.09(-1.60%)
Mar 06, 2023
5.798
5.863
5.798
5.798
22,679
-0.01(-0.24%)
Mar 03, 2023
5.816
5.863
5.752
5.812
58,323
-0.01(-0.24%)
Mar 02, 2023
5.779
5.918
5.677
5.826
262,212
+0.09(+1.58%)
Mar 01, 2023
5.708
5.754
5.671
5.735
34,530
+0.06(+1.14%)
Feb 28, 2023
5.735
5.763
5.652
5.671
54,906
-0.01(-0.24%)
Feb 27, 2023
5.726
5.800
5.685
5.685
13,520
-0.04(-0.72%)
Feb 24, 2023
5.754
5.754
5.686
5.726
26,258
-0.05(-0.80%)
Feb 23, 2023
5.735
5.804
5.689
5.772
107,880
+0.11(+1.95%)
Feb 22, 2023
5.680
5.722
5.625
5.661
54,483
-0.02(-0.32%)
Feb 21, 2023
5.744
5.767
5.652
5.680
43,148
-0.07(-1.28%)
Feb 17, 2023
5.791
5.874
5.743
5.754
48,906
-0.08(-1.42%)
Feb 16, 2023
5.901
5.901
5.800
5.837
73,638
-0.03(-0.47%)
Feb 15, 2023
5.938
5.938
5.846
5.864
50,453
-0.07(-1.24%)
Feb 14, 2023
5.874
5.938
5.855
5.938
31,286
+0.06(+1.10%)
Feb 13, 2023
5.901
5.910
5.846
5.874
32,425
+0.06(+0.95%)
Feb 10, 2023
5.735
5.846
5.735
5.818
33,409
+0.12(+2.10%)
Feb 09, 2023
5.791
5.855
5.680
5.698
79,233
-0.10(-1.75%)
Feb 08, 2023
5.855
5.855
5.763
5.800
32,254
-0.04(-0.63%)
Feb 07, 2023
5.791
5.874
5.766
5.837
46,682
+0.05(+0.80%)
Feb 06, 2023
5.827
5.827
5.763
5.791
22,654
-0.03(-0.48%)
Feb 03, 2023
5.874
5.910
5.818
5.818
42,875
-0.08(-1.41%)
Feb 02, 2023
5.846
5.920
5.846
5.901
64,437
+0.01(+0.16%)
Feb 01, 2023
5.920
5.920
5.809
5.892
45,206
-0.03(-0.51%)
Jan 31, 2023
5.794
5.922
5.784
5.922
73,067
+0.10(+1.73%)
Jan 30, 2023
5.894
5.931
5.803
5.821
45,182
-0.07(-1.24%)
Jan 27, 2023
5.904
5.913
5.858
5.894
122,640
+0.00(+0.00%)
Jan 26, 2023
5.849
5.904
5.839
5.894
93,616
+0.07(+1.26%)
Jan 25, 2023
5.849
5.849
5.762
5.821
61,277
-0.03(-0.47%)
Jan 24, 2023
5.812
5.853
5.729
5.849
72,574
+0.06(+0.95%)
Jan 23, 2023
5.729
5.830
5.729
5.794
45,008
+0.06(+1.12%)
Jan 20, 2023
5.702
5.729
5.638
5.729
66,226
+0.05(+0.81%)
Jan 19, 2023
5.619
5.720
5.592
5.684
88,039
+0.02(+0.32%)
Jan 18, 2023
5.812
5.858
5.656
5.665
27,967
-0.11(-1.90%)
Jan 17, 2023
5.821
5.867
5.748
5.775
185,983
-0.06(-0.94%)
Jan 13, 2023
5.830
5.830
5.748
5.830
26,278
+0.00(+0.00%)
Jan 12, 2023
5.821
5.839
5.765
5.830
44,745
+0.06(+1.11%)
Jan 11, 2023
5.684
5.766
5.684
5.766
43,913
+0.08(+1.45%)
Jan 10, 2023
5.711
5.711
5.656
5.684
17,118
+0.01(+0.16%)
Jan 09, 2023
5.693
5.739
5.674
5.674
49,366
+0.03(+0.57%)
Jan 06, 2023
5.574
5.693
5.519
5.642
115,026
+0.11(+2.07%)
Jan 05, 2023
5.528
5.546
5.473
5.528
34,016
+0.02(+0.33%)
Jan 04, 2023
5.372
5.528
5.372
5.509
57,598
+0.12(+2.21%)
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.