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
Brazil Bull 3X Direxion
(NY:
BRZU
)
74.36
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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, 2018
751.97
755.21
723.07
736.34
45,376
+4.42(+0.60%)
Dec 28, 2018
726.02
751.38
716.88
731.92
62,579
+16.81(+2.35%)
Dec 27, 2018
657.01
715.11
652.00
715.11
39,964
+25.37(+3.68%)
Dec 26, 2018
644.62
689.74
631.73
689.74
70,138
+33.40(+5.09%)
Dec 24, 2018
669.82
690.91
647.84
656.34
45,360
-25.49(-3.74%)
Dec 21, 2018
708.49
726.07
671.87
681.83
81,659
-24.91(-3.52%)
Dec 20, 2018
720.80
726.37
682.36
706.74
60,907
+35.45(+5.28%)
Dec 19, 2018
734.28
761.23
653.11
671.28
71,258
-40.44(-5.68%)
Dec 18, 2018
712.01
726.07
700.29
711.72
39,966
+18.17(+2.62%)
Dec 17, 2018
722.85
736.33
686.22
693.55
48,825
-26.66(-3.70%)
Dec 14, 2018
719.63
752.44
709.37
720.21
33,780
-29.30(-3.91%)
Dec 13, 2018
744.24
753.91
724.92
749.51
27,627
+6.74(+0.91%)
Dec 12, 2018
756.25
775.59
738.67
742.77
84,860
+36.33(+5.14%)
Dec 11, 2018
723.44
723.44
675.38
706.44
63,732
+22.27(+3.25%)
Dec 10, 2018
710.84
718.46
673.33
684.17
108,776
-62.12(-8.32%)
Dec 07, 2018
791.71
821.30
740.43
746.29
54,664
-45.12(-5.70%)
Dec 06, 2018
710.84
796.69
701.75
791.41
77,831
+11.43(+1.47%)
Dec 04, 2018
835.66
848.26
762.41
779.99
59,595
-44.83(-5.44%)
Dec 03, 2018
864.08
870.53
816.03
824.82
54,676
+15.53(+1.92%)
Nov 30, 2018
813.98
829.21
793.76
809.29
48,247
-3.81(-0.47%)
Nov 29, 2018
819.25
826.28
797.07
813.10
49,420
-0.29(-0.04%)
Nov 28, 2018
781.75
820.13
731.93
813.39
69,678
+47.76(+6.24%)
Nov 27, 2018
706.44
767.68
698.53
765.63
81,571
+84.97(+12.48%)
Nov 26, 2018
732.23
744.24
666.59
680.66
102,779
-77.65(-10.24%)
Nov 23, 2018
762.99
767.68
745.41
758.30
43,749
-38.38(-4.82%)
Nov 21, 2018
796.69
796.69
796.69
0
+44.54(+5.92%)
Nov 20, 2018
806.06
810.46
747.17
752.15
70,989
-85.85(-10.24%)
Nov 19, 2018
840.64
852.36
808.70
838.00
52,122
-33.11(-3.80%)
Nov 16, 2018
822.77
878.73
814.27
871.11
88,451
+37.50(+4.50%)
Nov 15, 2018
782.04
851.19
782.04
833.61
98,565
+60.07(+7.77%)
Nov 14, 2018
773.54
780.28
732.81
773.54
116,085
+32.23(+4.35%)
Nov 13, 2018
741.60
759.77
713.47
741.31
84,676
-39.85(-5.10%)
Nov 12, 2018
797.86
806.65
766.22
781.16
43,747
-29.59(-3.65%)
Nov 09, 2018
811.92
819.54
750.39
810.75
64,411
+13.48(+1.69%)
Nov 08, 2018
852.36
873.75
783.80
797.27
92,039
-75.30(-8.63%)
Nov 07, 2018
878.73
881.66
829.80
872.58
99,484
-12.89(-1.46%)
Nov 06, 2018
896.60
913.89
862.91
885.47
64,991
-45.42(-4.88%)
Nov 05, 2018
937.62
952.57
914.77
930.89
64,567
-23.73(-2.49%)
Nov 02, 2018
957.26
985.09
909.20
954.62
100,946
+36.63(+3.99%)
Nov 01, 2018
897.48
936.75
862.90
917.99
96,418
+56.84(+6.60%)
Oct 31, 2018
871.40
879.32
819.25
861.15
101,914
-13.19(-1.51%)
Oct 30, 2018
789.95
876.09
778.52
874.34
80,111
+96.99(+12.48%)
Oct 29, 2018
937.92
950.52
739.85
777.35
185,910
-86.44(-10.01%)
Oct 26, 2018
817.49
873.46
786.43
863.79
120,245
+65.05(+8.14%)
Oct 25, 2018
777.06
830.97
759.18
798.74
62,763
+58.31(+7.87%)
Oct 24, 2018
856.46
857.34
738.09
740.43
156,626
-99.91(-11.89%)
Oct 23, 2018
808.12
853.83
783.21
840.35
117,086
-12.89(-1.51%)
Oct 22, 2018
849.14
872.28
838.00
853.24
101,949
+51.57(+6.43%)
Oct 19, 2018
815.73
833.02
785.26
801.67
111,089
+18.46(+2.36%)
Oct 18, 2018
852.36
852.36
780.57
783.21
123,440
-83.80(-9.67%)
Oct 17, 2018
825.40
889.87
816.24
867.01
93,525
+26.66(+3.17%)
Oct 16, 2018
822.18
840.93
803.72
840.35
110,842
+73.84(+9.63%)
Oct 15, 2018
777.94
804.89
762.99
766.51
84,325
-23.44(-2.97%)
Oct 12, 2018
779.69
792.29
754.20
789.95
137,801
+61.24(+8.40%)
Oct 11, 2018
785.55
803.47
716.40
728.71
115,365
-33.99(-4.46%)
Oct 10, 2018
814.56
816.61
758.89
762.70
124,068
-96.11(-11.19%)
Oct 09, 2018
835.07
880.49
812.51
858.81
141,914
+29.30(+3.53%)
Oct 08, 2018
846.79
851.19
793.47
829.50
213,108
+140.06(+20.31%)
Oct 05, 2018
700.88
709.08
669.08
689.45
149,443
+6.15(+0.90%)
Oct 04, 2018
689.15
700.88
639.64
683.29
164,620
-15.24(-2.18%)
Oct 03, 2018
755.96
757.42
673.92
698.53
221,935
+63.00(+9.91%)
Oct 02, 2018
608.58
649.89
600.67
635.53
182,201
+92.00(+16.93%)
Oct 01, 2018
543.53
554.66
527.71
543.53
98,615
-4.39(-0.80%)
Sep 28, 2018
553.49
580.15
540.01
547.92
91,216
-29.01(-5.03%)
Sep 27, 2018
558.18
592.75
554.96
576.93
106,479
+33.99(+6.26%)
Sep 26, 2018
533.86
562.58
524.78
542.94
133,477
+24.90(+4.81%)
Sep 25, 2018
477.60
522.43
475.85
518.04
102,984
+14.91(+2.96%)
Sep 24, 2018
544.47
550.58
499.05
503.12
116,919
-45.42(-8.28%)
Sep 21, 2018
520.30
565.72
515.06
548.54
144,817
+43.09(+8.53%)
Sep 20, 2018
515.35
522.92
494.10
505.45
113,672
+10.48(+2.12%)
Sep 19, 2018
488.57
519.28
483.33
494.97
151,809
+1.46(+0.30%)
Sep 18, 2018
478.08
501.96
472.84
493.52
113,590
+18.93(+3.99%)
Sep 17, 2018
440.23
479.25
439.94
474.59
127,700
+34.36(+7.80%)
Sep 14, 2018
438.20
447.22
417.23
440.23
121,623
+20.38(+4.85%)
Sep 13, 2018
434.41
444.60
415.49
419.85
173,518
-20.96(-4.76%)
Sep 12, 2018
449.55
455.96
434.41
440.82
120,856
+8.15(+1.88%)
Sep 11, 2018
438.20
442.85
422.18
432.66
188,261
-49.21(-10.21%)
Sep 10, 2018
492.93
497.74
469.35
481.87
87,913
-14.27(-2.88%)
Sep 07, 2018
502.25
516.23
481.00
496.14
152,314
+18.63(+3.90%)
Sep 06, 2018
452.75
480.41
439.07
477.50
164,163
+35.23(+7.97%)
Sep 05, 2018
428.30
457.41
421.31
442.27
126,453
+10.77(+2.50%)
Sep 04, 2018
446.64
455.37
428.95
431.50
204,991
-70.46(-14.04%)
Aug 31, 2018
501.96
501.96
501.96
0
+33.77(+7.21%)
Aug 30, 2018
499.34
502.83
454.21
468.19
220,783
-52.70(-10.12%)
Aug 29, 2018
505.45
525.54
497.01
520.88
136,177
+25.62(+5.17%)
Aug 28, 2018
509.82
516.52
485.36
495.26
147,248
-28.53(-5.45%)
Aug 27, 2018
502.54
528.46
500.21
523.80
115,409
+38.72(+7.98%)
Aug 24, 2018
496.72
498.76
465.86
485.07
73,499
+18.34(+3.93%)
Aug 23, 2018
515.06
522.14
464.40
466.73
148,238
-49.50(-9.59%)
Aug 22, 2018
474.59
519.43
472.58
516.23
107,346
+24.46(+4.97%)
Aug 21, 2018
528.75
537.19
487.98
491.77
155,926
-52.70(-9.68%)
Aug 20, 2018
543.60
548.25
527.87
544.47
68,570
-9.61(-1.73%)
Aug 17, 2018
552.33
559.90
533.40
554.08
89,229
-17.47(-3.06%)
Aug 16, 2018
602.41
606.49
553.50
571.55
65,535
-10.48(-1.80%)
Aug 15, 2018
594.84
603.87
564.85
582.03
100,261
-47.75(-7.58%)
Aug 14, 2018
615.80
634.73
600.95
629.78
91,947
+37.85(+6.39%)
Aug 13, 2018
563.98
598.04
555.82
591.93
83,087
+6.40(+1.09%)
Aug 10, 2018
617.84
618.72
579.41
585.52
154,118
-87.93(-13.06%)
Aug 09, 2018
698.20
699.95
655.69
673.45
101,287
-32.03(-4.54%)
Aug 08, 2018
759.05
764.00
697.33
705.48
58,494
-25.04(-3.43%)
Aug 07, 2018
798.65
810.59
728.19
730.52
83,852
-46.30(-5.96%)
Aug 06, 2018
794.87
807.10
774.78
776.82
43,362
-28.82(-3.58%)
Aug 03, 2018
754.10
812.92
752.07
805.64
104,255
+80.36(+11.08%)
Aug 02, 2018
697.62
736.63
689.18
725.28
46,926
+11.06(+1.55%)
Aug 01, 2018
722.37
743.33
711.01
714.22
40,277
-4.37(-0.61%)
Jul 31, 2018
730.81
740.71
711.60
718.58
69,687
-41.35(-5.44%)
Jul 30, 2018
777.11
778.27
747.05
759.93
38,088
-1.16(-0.15%)
Jul 27, 2018
761.09
771.87
742.17
761.09
64,730
+36.39(+5.02%)
Jul 26, 2018
776.23
783.80
721.79
724.70
80,603
-64.35(-8.16%)
Jul 25, 2018
759.05
793.12
756.43
789.04
122,675
+55.32(+7.54%)
Jul 24, 2018
720.62
745.95
716.25
733.72
80,680
+50.37(+7.37%)
Jul 23, 2018
685.39
688.88
670.54
683.35
45,490
-15.43(-2.21%)
Jul 20, 2018
703.73
717.71
688.07
698.78
126,812
+62.31(+9.79%)
Jul 19, 2018
593.67
637.93
576.21
636.48
82,433
+3.20(+0.51%)
Jul 18, 2018
652.49
659.77
630.36
633.27
58,275
-21.25(-3.25%)
Jul 17, 2018
608.82
659.19
603.28
654.53
96,387
+49.50(+8.18%)
Jul 16, 2018
614.06
619.01
594.80
605.03
41,270
-8.73(-1.42%)
Jul 13, 2018
584.65
617.12
572.71
613.76
86,637
+34.36(+5.93%)
Jul 12, 2018
573.88
591.64
565.43
579.41
65,761
+31.15(+5.68%)
Jul 11, 2018
579.70
589.60
545.92
548.25
71,917
-52.12(-8.68%)
Jul 10, 2018
592.51
600.95
578.53
600.37
52,461
+8.15(+1.38%)
Jul 09, 2018
582.32
595.42
559.61
592.22
78,196
+20.67(+3.62%)
Jul 06, 2018
521.18
573.88
516.52
571.55
108,779
+42.80(+8.09%)
Jul 05, 2018
544.47
549.71
519.14
528.75
69,774
-11.94(-2.21%)
Jul 03, 2018
540.68
540.68
540.68
0
+31.44(+6.17%)
Jul 02, 2018
497.88
511.57
493.23
509.24
43,249
-9.03(-1.74%)
Jun 29, 2018
536.32
510.40
518.26
78,036
+8.74(+1.71%)
Jun 28, 2018
497.88
517.68
486.24
509.53
61,248
+34.94(+7.36%)
Jun 27, 2018
520.59
532.53
473.13
474.59
92,821
-52.41(-9.94%)
Jun 26, 2018
542.14
544.47
511.86
527.00
59,500
-8.44(-1.58%)
Jun 25, 2018
536.90
543.89
502.25
535.44
66,386
+11.06(+2.11%)
Jun 22, 2018
536.32
537.19
508.37
524.38
65,932
+9.32(+1.81%)
Jun 21, 2018
553.20
555.82
513.32
515.06
75,627
-34.65(-6.30%)
Jun 20, 2018
590.18
591.30
545.92
549.71
70,862
-6.41(-1.15%)
Jun 19, 2018
508.07
577.37
503.12
556.12
84,221
+29.70(+5.64%)
Jun 18, 2018
521.47
540.68
506.62
526.42
85,725
-21.55(-3.93%)
Jun 15, 2018
554.08
515.64
547.96
72,694
+15.43(+2.90%)
Jun 14, 2018
598.92
603.58
531.08
532.53
128,135
-59.40(-10.03%)
Jun 13, 2018
613.47
614.06
556.53
591.93
97,051
-17.47(-2.87%)
Jun 12, 2018
598.04
630.94
593.09
609.40
75,168
+17.76(+3.00%)
Jun 11, 2018
619.01
636.18
582.32
591.64
107,820
-17.18(-2.82%)
Jun 08, 2018
596.88
632.98
535.15
608.82
210,464
+68.71(+12.72%)
Jun 07, 2018
596.00
596.88
460.62
540.10
323,279
-98.12(-15.37%)
Jun 06, 2018
626.58
638.22
113,899
-31.74(-4.74%)
Jun 05, 2018
737.22
750.00
663.85
669.96
102,210
-85.02(-11.26%)
Jun 04, 2018
750.03
764.88
732.85
754.98
59,611
+35.81(+4.98%)
Jun 01, 2018
734.31
756.14
662.39
719.16
128,268
+10.48(+1.48%)
May 31, 2018
718.29
730.52
701.99
708.68
54,233
+5.24(+0.74%)
May 30, 2018
701.11
723.82
662.97
703.44
87,804
+11.36(+1.64%)
May 29, 2018
712.18
741.00
674.53
692.09
118,735
-125.78(-15.38%)
May 25, 2018
817.87
817.87
817.87
0
-62.31(-7.08%)
May 24, 2018
866.20
882.22
836.50
880.18
47,427
-40.18(-4.37%)
May 23, 2018
938.99
947.73
899.98
920.36
40,632
-48.04(-4.96%)
May 22, 2018
926.76
992.86
913.08
968.40
39,195
+69.00(+7.67%)
May 21, 2018
946.27
952.09
879.89
899.39
33,332
+4.95(+0.55%)
May 18, 2018
880.18
904.63
845.82
894.44
112,710
-61.73(-6.46%)
May 17, 2018
1032
1034
937.53
956.17
92,915
-114.72(-10.71%)
May 16, 2018
1061
1085
1053
1071
22,787
+30.28(+2.91%)
May 15, 2018
995.77
1052
968.11
1041
45,256
-36.39(-3.38%)
May 14, 2018
1122
1137
1053
1077
20,015
-23.88(-2.17%)
May 11, 2018
1165
1185
1094
1101
23,888
-76.86(-6.53%)
May 10, 2018
1121
1190
1117
1178
48,278
+108.89(+10.19%)
May 09, 2018
1022
1074
1009
1069
20,182
+27.08(+2.60%)
May 08, 2018
1044
1061
997.51
1042
27,991
+0.58(+0.06%)
May 07, 2018
1071
1088
1034
1041
18,008
-50.95(-4.67%)
May 04, 2018
1067
1117
1061
1092
12,837
-1.17(-0.11%)
May 03, 2018
1116
1131
1055
1093
37,663
-31.15(-2.77%)
May 02, 2018
1169
1176
1114
1124
41,734
-56.78(-4.81%)
May 01, 2018
1200
1202
1129
1181
26,804
-46.58(-3.79%)
Apr 30, 2018
1294
1298
1224
1228
11,909
-66.97(-5.17%)
Apr 27, 2018
1320
1327
1281
1295
12,010
+17.47(+1.37%)
Apr 26, 2018
1215
1280
1207
1277
16,260
+67.55(+5.58%)
Apr 25, 2018
1184
1217
1161
1210
26,849
-27.95(-2.26%)
Apr 24, 2018
1283
1307
1221
1238
13,467
-18.34(-1.46%)
Apr 23, 2018
1263
1291
1234
1256
11,063
-52.12(-3.98%)
Apr 20, 2018
1316
1329
1284
1308
10,244
-41.06(-3.04%)
Apr 19, 2018
1332
1357
1309
1349
8,804
-22.41(-1.63%)
Apr 18, 2018
1320
1389
1320
1372
25,824
+106.27(+8.40%)
Apr 17, 2018
1224
1281
1208
1265
16,529
+62.89(+5.23%)
Apr 16, 2018
1277
1277
1179
1202
19,593
-49.50(-3.95%)
Apr 13, 2018
1313
1314
1241
1252
21,603
-75.70(-5.70%)
Apr 12, 2018
1357
1366
1317
1328
8,063
-13.68(-1.02%)
Apr 11, 2018
1281
1359
1281
1341
19,078
+52.99(+4.11%)
Apr 10, 2018
1239
1294
1212
1288
33,439
+71.33(+5.86%)
Apr 09, 2018
1345
1347
1216
1217
22,125
-134.22(-9.93%)
Apr 06, 2018
1382
1406
1305
1351
23,900
-62.89(-4.45%)
Apr 05, 2018
1479
1484
1398
1414
16,348
+28.53(+2.06%)
Apr 04, 2018
1299
1389
1282
1386
24,914
-3.79(-0.27%)
Apr 03, 2018
1459
1473
1371
1389
8,305
-35.52(-2.49%)
Apr 02, 2018
1477
1489
1386
1425
9,402
-66.96(-4.49%)
Mar 29, 2018
1492
1492
1492
0
+122.57(+8.95%)
Mar 28, 2018
1338
1374
1306
1369
13,804
+15.73(+1.16%)
Mar 27, 2018
1450
1450
1347
1354
16,334
-114.43(-7.79%)
Mar 26, 2018
1474
1490
1426
1468
10,283
+61.44(+4.37%)
Mar 23, 2018
1435
1484
1401
1407
21,378
-5.83(-0.41%)
Mar 22, 2018
1446
1491
1409
1412
15,203
-101.90(-6.73%)
Mar 21, 2018
1439
1518
1434
1514
14,073
+93.46(+6.58%)
Mar 20, 2018
1437
1456
1405
1421
12,642
-23.58(-1.63%)
Mar 19, 2018
1440
1474
1415
1444
9,631
-42.22(-2.84%)
Mar 16, 2018
1474
1523
1471
1487
9,065
-4.08(-0.27%)
Mar 15, 2018
1546
1551
1469
1491
20,485
-108.89(-6.81%)
Mar 14, 2018
1652
1660
1566
1600
8,832
-9.03(-0.56%)
Mar 13, 2018
1674
1687
1585
1609
8,868
-46.00(-2.78%)
Mar 12, 2018
1649
1665
1621
1655
8,915
+24.75(+1.52%)
Mar 09, 2018
1605
1645
1603
1630
15,465
+91.13(+5.92%)
Mar 08, 2018
1594
1600
1511
1539
11,915
-58.52(-3.66%)
Mar 07, 2018
1538
1597
21,248
-63.48(-3.82%)
Mar 06, 2018
1686
1719
1656
1661
10,559
+34.07(+2.09%)
Mar 05, 2018
1564
1638
1551
1627
9,244
+29.70(+1.86%)
Mar 02, 2018
1522
1600
1482
1597
11,900
+14.26(+0.90%)
Mar 01, 2018
1603
1643
1520
1583
11,516
-3.49(-0.22%)
Feb 28, 2018
1692
1696
1583
1586
9,668
-88.51(-5.28%)
Feb 27, 2018
1759
1764
1652
1675
14,879
-91.43(-5.18%)
Feb 26, 2018
1766
1775
1722
1766
8,719
+40.77(+2.36%)
Feb 23, 2018
1710
1727
1658
1725
8,225
+52.40(+3.13%)
Feb 22, 2018
1660
1673
8,640
+40.18(+2.46%)
Feb 21, 2018
1674
1737
1626
1633
12,893
+1.46(+0.09%)
Feb 20, 2018
1568
1673
1563
1631
10,220
+33.78(+2.11%)
Feb 16, 2018
1598
1598
1598
0
+2.03(+0.13%)
Feb 15, 2018
1601
1625
1587
1596
15,652
+33.78(+2.16%)
Feb 14, 2018
1419
1580
1413
1562
19,283
+115.59(+7.99%)
Feb 13, 2018
1420
1456
1393
1446
7,363
+26.49(+1.87%)
Feb 12, 2018
1402
1460
1364
1420
12,668
+59.40(+4.37%)
Feb 09, 2018
1368
1392
1245
1360
21,973
+75.99(+5.92%)
Feb 08, 2018
1503
1507
1284
1284
15,728
-145.87(-10.20%)
Feb 07, 2018
1558
1576
1428
1430
17,043
-141.50(-9.00%)
Feb 06, 2018
1407
1605
1400
1572
19,681
+139.14(+9.71%)
Feb 05, 2018
1564
1606
1382
1433
20,628
-158.94(-9.99%)
Feb 02, 2018
1648
1664
1572
1591
25,904
-173.82(-9.85%)
Feb 01, 2018
1774
1826
1762
1765
8,936
+9.31(+0.53%)
Jan 31, 2018
1853
1853
1725
1756
13,077
+30.58(+1.77%)
Jan 30, 2018
1703
1743
1656
1725
11,196
-6.70(-0.39%)
Jan 29, 2018
1775
1791
1723
1732
15,967
-113.55(-6.15%)
Jan 26, 2018
1751
1858
1744
1846
11,205
+58.81(+3.29%)
Jan 25, 2018
1741
1900
1735
1787
24,237
+58.82(+3.40%)
Jan 24, 2018
1595
1760
1576
1728
32,647
+268.15(+18.37%)
Jan 23, 2018
1476
1495
1439
1460
24,831
-106.85(-6.82%)
Jan 22, 2018
1527
1569
1508
1567
7,337
+20.67(+1.34%)
Jan 19, 2018
1518
1549
1496
1546
13,288
+51.83(+3.47%)
Jan 18, 2018
1509
1528
1471
1494
11,980
+6.69(+0.45%)
Jan 17, 2018
1424
1501
1421
1488
19,145
+76.29(+5.41%)
Jan 16, 2018
1433
1438
1404
1411
12,953
-12.81(-0.90%)
Jan 12, 2018
1424
1424
1424
0
+12.52(+0.89%)
Jan 11, 2018
1340
1414
1337
1412
16,613
+74.53(+5.57%)
Jan 10, 2018
1318
1347
1304
1337
9,445
-4.07(-0.30%)
Jan 09, 2018
1367
1367
1335
1341
15,474
-31.45(-2.29%)
Jan 08, 2018
1370
1388
1360
1373
8,493
-15.43(-1.11%)
Jan 05, 2018
1337
1393
1324
1388
19,264
+31.74(+2.34%)
Jan 04, 2018
1358
1384
1336
1356
25,292
+28.24(+2.13%)
Jan 03, 2018
1300
1333
1284
1328
13,090
+43.96(+3.42%)
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.