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
Barings Bdc Inc
(NY:
BBDC
)
10.05
+0.06 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
6.695
6.695
6.695
390,330
+0.01(+0.22%)
Dec 30, 2020
6.644
6.760
6.593
6.680
390,330
+0.03(+0.44%)
Dec 29, 2020
6.556
6.724
6.556
6.651
274,311
+0.09(+1.44%)
Dec 28, 2020
6.636
6.705
6.520
6.556
289,173
-0.07(-0.99%)
Dec 24, 2020
6.695
6.782
6.607
6.622
116,123
-0.10(-1.52%)
Dec 23, 2020
6.622
6.811
6.622
6.724
687,054
+0.12(+1.76%)
Dec 22, 2020
6.644
6.767
6.564
6.607
401,706
-0.04(-0.66%)
Dec 21, 2020
6.673
6.695
6.585
6.651
284,725
-0.03(-0.44%)
Dec 18, 2020
6.636
6.698
6.622
6.680
204,762
+0.04(+0.55%)
Dec 17, 2020
6.607
6.695
6.585
6.644
207,876
+0.02(+0.33%)
Dec 16, 2020
6.702
6.716
6.607
6.622
101,681
-0.07(-0.98%)
Dec 15, 2020
6.724
6.796
6.636
6.687
151,396
+0.01(+0.11%)
Dec 14, 2020
6.695
6.724
6.607
6.680
174,806
-0.01(-0.11%)
Dec 11, 2020
6.695
6.775
6.571
6.687
154,877
-0.02(-0.33%)
Dec 10, 2020
6.724
6.826
6.695
6.709
301,588
-0.04(-0.65%)
Dec 09, 2020
6.738
6.782
6.687
6.753
380,220
+0.06(+0.87%)
Dec 08, 2020
6.585
6.716
6.513
6.695
344,594
+0.15(+2.34%)
Dec 07, 2020
6.556
6.644
6.425
6.542
394,629
-0.01(-0.11%)
Dec 04, 2020
6.454
6.607
6.447
6.549
142,509
+0.12(+1.93%)
Dec 03, 2020
6.396
6.585
6.389
6.425
312,387
+0.01(+0.23%)
Dec 02, 2020
6.389
6.491
6.367
6.411
274,263
+0.06(+0.92%)
Dec 01, 2020
6.353
6.396
6.287
6.353
171,924
+0.04(+0.69%)
Nov 30, 2020
6.331
6.411
6.309
6.309
198,829
-0.06(-0.91%)
Nov 27, 2020
6.345
6.367
6.283
6.367
76,545
+0.02(+0.34%)
Nov 25, 2020
6.294
6.433
6.244
6.345
193,768
-0.01(-0.11%)
Nov 24, 2020
6.353
6.440
6.273
6.353
227,437
+0.06(+0.92%)
Nov 23, 2020
6.244
6.351
6.217
6.294
378,712
+0.08(+1.26%)
Nov 20, 2020
6.130
6.230
6.130
6.216
327,752
+0.03(+0.46%)
Nov 19, 2020
6.009
6.209
6.009
6.187
476,124
+0.16(+2.73%)
Nov 18, 2020
5.980
6.137
5.970
6.023
257,730
+0.08(+1.32%)
Nov 17, 2020
6.030
6.052
5.938
5.945
277,089
-0.06(-1.07%)
Nov 16, 2020
6.059
6.137
5.995
6.009
301,476
+0.03(+0.48%)
Nov 13, 2020
5.959
6.023
5.958
5.980
201,079
+0.07(+1.21%)
Nov 12, 2020
5.980
6.050
5.859
5.909
306,858
-0.11(-1.90%)
Nov 11, 2020
5.980
6.152
5.980
6.023
568,018
+0.06(+1.08%)
Nov 10, 2020
5.888
6.137
5.766
5.959
412,255
+0.21(+3.73%)
Nov 09, 2020
5.802
5.909
5.681
5.745
398,514
+0.12(+2.16%)
Nov 06, 2020
5.666
5.731
5.602
5.624
95,425
-0.05(-0.88%)
Nov 05, 2020
5.566
5.745
5.566
5.673
207,910
+0.12(+2.19%)
Nov 04, 2020
5.438
5.645
5.424
5.552
153,032
+0.12(+2.23%)
Nov 03, 2020
5.438
5.495
5.431
5.431
119,675
+0.03(+0.53%)
Nov 02, 2020
5.388
5.472
5.352
5.402
115,840
+0.04(+0.80%)
Oct 30, 2020
5.509
5.531
5.288
5.359
253,626
-0.18(-3.22%)
Oct 29, 2020
5.395
5.581
5.395
5.538
142,332
+0.13(+2.37%)
Oct 28, 2020
5.602
5.638
5.395
5.409
358,402
-0.21(-3.81%)
Oct 27, 2020
5.666
5.723
5.624
5.624
83,807
-0.04(-0.76%)
Oct 26, 2020
5.716
5.739
5.666
5.666
145,562
-0.09(-1.49%)
Oct 23, 2020
5.823
5.859
5.716
5.752
243,677
-0.04(-0.62%)
Oct 22, 2020
5.809
5.809
5.773
5.788
104,491
-0.02(-0.37%)
Oct 21, 2020
5.909
5.930
5.788
5.809
147,508
-0.13(-2.16%)
Oct 20, 2020
5.866
5.959
5.852
5.938
208,510
+0.10(+1.71%)
Oct 19, 2020
5.802
5.888
5.773
5.838
162,590
+0.02(+0.37%)
Oct 16, 2020
5.781
5.823
5.773
5.816
96,406
+0.04(+0.62%)
Oct 15, 2020
5.781
5.816
5.781
5.781
63,437
-0.02(-0.37%)
Oct 14, 2020
5.795
5.830
5.781
5.802
70,674
+0.02(+0.37%)
Oct 13, 2020
5.745
5.823
5.745
5.781
112,467
+0.03(+0.50%)
Oct 12, 2020
5.788
5.830
5.673
5.752
178,704
-0.06(-1.10%)
Oct 09, 2020
5.809
5.845
5.759
5.816
261,473
+0.02(+0.37%)
Oct 08, 2020
5.759
5.823
5.759
5.795
123,321
+0.01(+0.25%)
Oct 07, 2020
5.781
5.823
5.759
5.781
204,392
+0.04(+0.62%)
Oct 06, 2020
5.766
5.838
5.745
5.745
125,165
-0.02(-0.37%)
Oct 05, 2020
5.923
5.923
5.759
5.766
142,599
-0.13(-2.18%)
Oct 02, 2020
5.845
5.895
5.823
5.895
151,615
+0.05(+0.85%)
Oct 01, 2020
5.766
5.945
5.709
5.845
158,076
+0.14(+2.37%)
Sep 30, 2020
5.681
5.745
5.666
5.709
128,776
+0.05(+0.88%)
Sep 29, 2020
5.723
5.781
5.659
5.659
40,590
-0.09(-1.61%)
Sep 28, 2020
5.709
5.809
5.709
5.752
82,229
+0.10(+1.77%)
Sep 25, 2020
5.481
5.716
5.481
5.652
84,355
+0.13(+2.33%)
Sep 24, 2020
5.638
5.638
5.509
5.524
95,786
-0.08(-1.40%)
Sep 23, 2020
5.838
5.852
5.602
5.602
103,874
-0.22(-3.80%)
Sep 22, 2020
5.716
5.845
5.681
5.823
99,724
+0.14(+2.51%)
Sep 21, 2020
5.702
5.809
5.624
5.681
211,723
-0.09(-1.61%)
Sep 18, 2020
5.695
5.773
5.688
5.773
130,036
+0.07(+1.25%)
Sep 17, 2020
5.638
5.816
5.631
5.702
150,132
-0.01(-0.25%)
Sep 16, 2020
5.695
5.845
5.666
5.716
269,962
+0.09(+1.52%)
Sep 15, 2020
5.638
5.723
5.616
5.631
189,421
-0.03(-0.50%)
Sep 14, 2020
5.695
5.738
5.616
5.659
164,065
-0.05(-0.87%)
Sep 11, 2020
5.759
5.795
5.688
5.709
31,948
-0.03(-0.50%)
Sep 10, 2020
5.873
5.898
5.731
5.738
114,363
-0.09(-1.47%)
Sep 09, 2020
5.809
5.880
5.763
5.823
89,108
+0.03(+0.49%)
Sep 08, 2020
5.781
5.873
5.723
5.795
221,843
+0.01(+0.25%)
Sep 04, 2020
5.718
5.830
5.666
5.781
181,759
+0.08(+1.47%)
Sep 03, 2020
5.795
5.830
5.688
5.697
109,667
-0.10(-1.69%)
Sep 02, 2020
5.739
5.823
5.711
5.795
66,658
+0.05(+0.85%)
Sep 01, 2020
5.704
5.767
5.669
5.746
126,651
+0.05(+0.86%)
Aug 31, 2020
5.830
5.879
5.697
5.697
318,448
-0.15(-2.51%)
Aug 28, 2020
5.844
5.935
5.795
5.844
380,238
+0.01(+0.12%)
Aug 27, 2020
5.837
5.858
5.767
5.837
95,023
+0.01(+0.12%)
Aug 26, 2020
5.851
5.879
5.760
5.830
111,753
-0.01(-0.12%)
Aug 25, 2020
5.753
5.844
5.704
5.837
185,442
+0.08(+1.34%)
Aug 24, 2020
5.802
5.872
5.704
5.760
154,268
+0.02(+0.37%)
Aug 21, 2020
5.774
5.816
5.718
5.739
42,867
-0.05(-0.85%)
Aug 20, 2020
5.781
5.886
5.739
5.788
73,675
-0.07(-1.19%)
Aug 19, 2020
5.921
5.942
5.851
5.858
56,196
-0.05(-0.83%)
Aug 18, 2020
5.990
6.053
5.893
5.907
381,094
+0.10(+1.81%)
Aug 17, 2020
5.732
5.837
5.732
5.802
285,940
+0.02(+0.36%)
Aug 14, 2020
5.774
5.851
5.704
5.781
326,939
-0.03(-0.60%)
Aug 13, 2020
5.760
5.851
5.746
5.816
181,938
+0.03(+0.48%)
Aug 12, 2020
5.760
5.865
5.725
5.788
155,794
-0.01(-0.24%)
Aug 11, 2020
5.683
5.879
5.480
5.802
630,031
-0.01(-0.24%)
Aug 10, 2020
5.739
5.907
5.690
5.816
122,316
+0.05(+0.85%)
Aug 07, 2020
5.648
5.774
5.627
5.767
139,034
+0.10(+1.73%)
Aug 06, 2020
5.613
5.851
5.563
5.669
231,842
+0.13(+2.27%)
Aug 05, 2020
5.417
5.585
5.417
5.543
67,572
+0.14(+2.59%)
Aug 04, 2020
5.382
5.445
5.361
5.403
69,864
-0.01(-0.26%)
Aug 03, 2020
5.333
5.459
5.291
5.417
81,980
+0.09(+1.71%)
Jul 31, 2020
5.305
5.347
5.263
5.326
50,298
-0.03(-0.65%)
Jul 30, 2020
5.249
5.375
5.249
5.361
42,224
+0.03(+0.66%)
Jul 29, 2020
5.277
5.340
5.207
5.326
76,522
+0.02(+0.40%)
Jul 28, 2020
5.193
5.319
5.193
5.305
48,956
+0.10(+1.88%)
Jul 27, 2020
5.312
5.312
5.179
5.207
98,756
-0.10(-1.98%)
Jul 24, 2020
5.410
5.410
5.284
5.312
28,149
-0.06(-1.04%)
Jul 23, 2020
5.487
5.522
5.312
5.368
114,931
-0.12(-2.17%)
Jul 22, 2020
5.438
5.508
5.396
5.487
131,713
+0.03(+0.64%)
Jul 21, 2020
5.312
5.494
5.312
5.452
207,629
+0.13(+2.37%)
Jul 20, 2020
5.158
5.347
5.151
5.326
183,689
+0.05(+0.93%)
Jul 17, 2020
5.207
5.284
5.172
5.277
100,596
+0.03(+0.53%)
Jul 16, 2020
5.305
5.361
5.193
5.249
79,758
-0.09(-1.70%)
Jul 15, 2020
5.396
5.417
5.319
5.340
106,052
-0.01(-0.13%)
Jul 14, 2020
5.221
5.382
5.214
5.347
347,074
+0.10(+1.87%)
Jul 13, 2020
5.256
5.319
5.208
5.249
140,015
+0.01(+0.27%)
Jul 10, 2020
5.144
5.249
5.109
5.235
141,321
+0.08(+1.63%)
Jul 09, 2020
5.347
5.347
5.130
5.151
75,181
-0.20(-3.79%)
Jul 08, 2020
5.347
5.389
5.256
5.354
76,000
+0.02(+0.39%)
Jul 07, 2020
5.347
5.368
5.249
5.333
188,363
-0.10(-1.80%)
Jul 06, 2020
5.529
5.529
5.326
5.431
172,649
-0.04(-0.64%)
Jul 02, 2020
5.487
5.557
5.445
5.466
166,041
+0.04(+0.64%)
Jul 01, 2020
5.536
5.557
5.403
5.431
134,126
-0.13(-2.27%)
Jun 30, 2020
5.424
5.578
5.340
5.557
122,193
+0.20(+3.66%)
Jun 29, 2020
5.452
5.529
5.347
5.361
157,371
-0.10(-1.92%)
Jun 26, 2020
5.403
5.494
5.347
5.466
112,313
-0.01(-0.26%)
Jun 25, 2020
5.487
5.592
5.438
5.480
156,785
-0.03(-0.51%)
Jun 24, 2020
5.522
5.536
5.291
5.508
393,623
+0.31(+6.06%)
Jun 23, 2020
5.151
5.249
5.109
5.193
240,067
+0.06(+1.09%)
Jun 22, 2020
5.130
5.221
5.109
5.137
138,927
-0.01(-0.27%)
Jun 19, 2020
5.249
5.375
5.137
5.151
252,920
-0.02(-0.41%)
Jun 18, 2020
5.228
5.403
5.130
5.172
244,765
-0.11(-2.12%)
Jun 17, 2020
5.417
5.445
5.221
5.284
182,067
-0.06(-1.18%)
Jun 16, 2020
5.529
5.550
5.340
5.347
92,223
-0.06(-1.16%)
Jun 15, 2020
5.361
5.543
5.319
5.410
128,287
-0.10(-1.78%)
Jun 12, 2020
5.389
5.508
5.263
5.508
111,170
+0.24(+4.65%)
Jun 11, 2020
5.417
5.441
5.186
5.263
297,263
-0.31(-5.65%)
Jun 10, 2020
5.641
5.707
5.417
5.578
316,875
-0.11(-1.97%)
Jun 09, 2020
5.669
5.760
5.592
5.690
142,995
-0.08(-1.45%)
Jun 08, 2020
5.787
5.856
5.732
5.774
298,091
+0.12(+2.06%)
Jun 05, 2020
5.808
5.863
5.616
5.657
575,082
-0.04(-0.72%)
Jun 04, 2020
5.739
5.828
5.636
5.698
382,146
+0.02(+0.36%)
Jun 03, 2020
5.623
5.760
5.581
5.677
546,028
+0.10(+1.85%)
Jun 02, 2020
5.609
5.609
5.492
5.574
367,120
+0.02(+0.37%)
Jun 01, 2020
5.465
5.588
5.362
5.554
351,300
+0.23(+4.25%)
May 29, 2020
5.135
5.382
5.080
5.327
376,105
+0.19(+3.60%)
May 28, 2020
5.197
5.329
5.066
5.142
273,489
+0.06(+1.22%)
May 27, 2020
4.943
5.197
4.881
5.080
377,263
+0.21(+4.37%)
May 26, 2020
4.854
4.970
4.854
4.867
210,702
+0.11(+2.31%)
May 22, 2020
4.909
4.909
4.703
4.758
106,480
-0.12(-2.53%)
May 21, 2020
4.552
4.929
4.552
4.881
341,393
+0.32(+6.92%)
May 20, 2020
4.545
4.655
4.524
4.565
314,250
+0.02(+0.45%)
May 19, 2020
4.620
4.668
4.497
4.545
163,723
-0.08(-1.63%)
May 18, 2020
4.696
4.716
4.552
4.620
229,463
+0.10(+2.12%)
May 15, 2020
4.401
4.606
4.401
4.524
156,734
+0.04(+0.92%)
May 14, 2020
4.421
4.490
4.260
4.483
215,972
+0.03(+0.77%)
May 13, 2020
4.565
4.600
4.407
4.449
161,444
-0.12(-2.56%)
May 12, 2020
4.641
4.696
4.524
4.565
317,357
-0.07(-1.48%)
May 11, 2020
4.641
4.751
4.579
4.634
190,422
-0.05(-1.03%)
May 08, 2020
4.758
4.778
4.600
4.682
431,749
+0.01(+0.29%)
May 07, 2020
4.696
4.778
4.524
4.668
762,277
+0.00(+0.00%)
May 06, 2020
4.586
4.723
4.531
4.668
363,104
+0.05(+1.19%)
May 05, 2020
4.751
4.915
4.497
4.613
875,109
-0.14(-2.89%)
May 04, 2020
4.840
4.854
4.600
4.751
487,175
+0.21(+4.53%)
May 01, 2020
4.565
4.943
4.407
4.545
583,094
-0.10(-2.07%)
Apr 30, 2020
4.716
4.716
4.579
4.641
432,659
-0.10(-2.17%)
Apr 29, 2020
4.682
4.847
4.675
4.744
309,711
+0.16(+3.44%)
Apr 28, 2020
4.696
4.819
4.579
4.586
270,508
-0.05(-1.18%)
Apr 27, 2020
4.565
4.682
4.531
4.641
417,983
+0.07(+1.50%)
Apr 24, 2020
4.380
4.600
4.380
4.572
393,585
+0.24(+5.55%)
Apr 23, 2020
4.311
4.394
4.188
4.332
283,915
+0.06(+1.45%)
Apr 22, 2020
4.401
4.401
4.243
4.270
370,605
-0.05(-1.27%)
Apr 21, 2020
4.442
4.490
4.215
4.325
295,347
-0.14(-3.23%)
Apr 20, 2020
4.524
4.661
4.455
4.469
324,564
-0.16(-3.41%)
Apr 17, 2020
4.696
4.771
4.483
4.627
268,168
+0.05(+1.20%)
Apr 16, 2020
4.758
4.758
4.428
4.572
474,093
-0.19(-3.90%)
Apr 15, 2020
4.778
4.826
4.627
4.758
267,409
-0.13(-2.67%)
Apr 14, 2020
4.998
5.101
4.867
4.888
461,840
-0.08(-1.52%)
Apr 13, 2020
4.963
4.994
4.634
4.963
332,298
+0.03(+0.70%)
Apr 09, 2020
5.087
5.375
4.895
4.929
665,103
-0.04(-0.83%)
Apr 08, 2020
4.668
5.108
4.668
4.970
490,925
+0.34(+7.26%)
Apr 07, 2020
4.558
4.744
4.421
4.634
773,607
+0.07(+1.50%)
Apr 06, 2020
4.558
4.696
4.339
4.565
815,612
+0.10(+2.31%)
Apr 03, 2020
4.860
4.860
4.414
4.462
712,444
-0.21(-4.41%)
Apr 02, 2020
4.977
5.108
4.613
4.668
508,779
-0.43(-8.36%)
Apr 01, 2020
4.806
5.197
4.792
5.094
366,750
-0.04(-0.80%)
Mar 31, 2020
5.204
5.417
5.114
5.135
445,008
-0.07(-1.32%)
Mar 30, 2020
5.169
5.296
4.977
5.204
480,855
+0.06(+1.20%)
Mar 27, 2020
5.053
5.513
4.730
5.142
840,920
+0.03(+0.54%)
Mar 26, 2020
4.552
5.396
4.552
5.114
702,757
+0.58(+12.88%)
Mar 25, 2020
4.311
5.087
4.311
4.531
546,254
+0.26(+6.11%)
Mar 24, 2020
3.886
4.311
3.796
4.270
609,989
+0.53(+14.13%)
Mar 23, 2020
4.311
4.311
3.741
3.741
576,992
-0.56(-13.08%)
Mar 20, 2020
4.215
4.606
4.153
4.304
586,590
+0.21(+5.20%)
Mar 19, 2020
3.666
4.119
3.206
4.092
1,209,976
+0.43(+11.61%)
Mar 18, 2020
4.517
4.723
3.666
3.666
1,305,323
-1.06(-22.50%)
Mar 17, 2020
5.080
5.101
4.682
4.730
1,059,832
-0.16(-3.23%)
Mar 16, 2020
4.881
5.310
4.758
4.888
284,377
-0.76(-13.49%)
Mar 13, 2020
5.774
5.873
5.485
5.650
356,003
+0.02(+0.37%)
Mar 12, 2020
5.753
5.753
5.197
5.629
484,706
-0.47(-7.66%)
Mar 11, 2020
6.268
6.275
6.055
6.096
488,271
-0.28(-4.41%)
Mar 10, 2020
6.357
6.446
6.213
6.378
488,358
+0.10(+1.64%)
Mar 09, 2020
6.315
6.376
6.241
6.275
384,540
-0.34(-5.20%)
Mar 06, 2020
6.646
6.646
6.511
6.619
345,487
-0.14(-2.10%)
Mar 05, 2020
6.781
6.791
6.720
6.760
194,030
-0.07(-0.99%)
Mar 04, 2020
6.801
6.895
6.801
6.828
218,174
+0.09(+1.30%)
Mar 03, 2020
6.680
6.804
6.680
6.740
603,197
+0.07(+1.01%)
Mar 02, 2020
6.356
6.686
6.356
6.673
721,453
+0.30(+4.77%)
Feb 28, 2020
6.558
6.558
6.275
6.369
753,521
-0.24(-3.58%)
Feb 27, 2020
6.680
6.740
6.565
6.605
420,036
-0.13(-1.90%)
Feb 26, 2020
6.767
6.828
6.720
6.734
190,630
-0.03(-0.40%)
Feb 25, 2020
6.895
6.895
6.734
6.760
270,071
-0.13(-1.96%)
Feb 24, 2020
6.902
6.929
6.882
6.895
183,317
-0.05(-0.78%)
Feb 21, 2020
7.044
7.044
6.949
6.949
284,423
-0.09(-1.25%)
Feb 20, 2020
7.105
7.118
7.037
7.037
71,778
-0.07(-0.95%)
Feb 19, 2020
7.111
7.111
7.051
7.105
94,333
+0.00(+0.00%)
Feb 18, 2020
7.064
7.105
7.037
7.105
76,279
+0.02(+0.29%)
Feb 14, 2020
7.051
7.084
7.003
7.084
157,107
+0.03(+0.48%)
Feb 13, 2020
7.024
7.064
6.990
7.051
220,527
+0.05(+0.67%)
Feb 12, 2020
7.064
7.078
7.003
7.003
63,483
-0.05(-0.67%)
Feb 11, 2020
7.064
7.084
6.997
7.051
80,373
-0.02(-0.29%)
Feb 10, 2020
7.051
7.071
7.030
7.071
68,827
+0.01(+0.19%)
Feb 07, 2020
7.003
7.057
6.983
7.057
84,778
+0.03(+0.48%)
Feb 06, 2020
7.024
7.030
6.983
7.024
92,122
-0.01(-0.19%)
Feb 05, 2020
7.030
7.051
6.990
7.037
132,211
+0.02(+0.29%)
Feb 04, 2020
6.963
7.017
6.932
7.017
249,084
+0.04(+0.58%)
Feb 03, 2020
6.949
7.003
6.931
6.976
175,432
+0.03(+0.39%)
Jan 31, 2020
7.017
7.017
6.936
6.949
295,983
-0.07(-0.96%)
Jan 30, 2020
7.017
7.037
6.950
7.017
232,571
-0.02(-0.29%)
Jan 29, 2020
7.044
7.044
6.970
7.037
172,439
-0.01(-0.10%)
Jan 28, 2020
6.997
7.051
6.970
7.044
84,674
+0.07(+1.06%)
Jan 27, 2020
6.963
7.001
6.936
6.970
136,211
-0.04(-0.58%)
Jan 24, 2020
7.044
7.064
6.997
7.010
63,139
-0.03(-0.38%)
Jan 23, 2020
7.091
7.091
7.024
7.037
99,668
-0.07(-1.04%)
Jan 22, 2020
7.071
7.125
7.044
7.111
208,426
+0.07(+0.96%)
Jan 21, 2020
7.030
7.098
7.030
7.044
107,602
-0.01(-0.19%)
Jan 17, 2020
7.098
7.132
7.030
7.057
135,319
-0.01(-0.19%)
Jan 16, 2020
7.084
7.145
7.064
7.071
102,832
-0.02(-0.29%)
Jan 15, 2020
7.078
7.111
7.064
7.091
230,003
+0.01(+0.10%)
Jan 14, 2020
7.030
7.084
6.990
7.084
109,960
+0.04(+0.57%)
Jan 13, 2020
7.044
7.054
7.003
7.044
127,486
-0.01(-0.19%)
Jan 10, 2020
7.064
7.078
6.997
7.057
97,524
+0.02(+0.29%)
Jan 09, 2020
7.057
7.084
7.017
7.037
122,928
+0.00(+0.00%)
Jan 08, 2020
7.024
7.091
7.010
7.037
326,376
+0.01(+0.19%)
Jan 07, 2020
6.963
7.030
6.922
7.024
137,302
+0.06(+0.87%)
Jan 06, 2020
6.949
6.983
6.916
6.963
194,640
+0.01(+0.19%)
Jan 03, 2020
6.949
6.970
6.917
6.949
117,385
+0.00(+0.00%)
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.