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
North European Oil Royality Trust
(NY:
NRT
)
5.675
-0.105 (-1.82%)
Streaming Delayed Price
Updated: 10:07 AM EDT, Jun 17, 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
3.778
3.807
3.734
3.771
64,410
+0.00(+0.00%)
Dec 30, 2019
3.701
3.784
3.644
3.771
79,865
+0.10(+2.60%)
Dec 27, 2019
3.746
3.829
3.675
3.675
81,492
-0.06(-1.71%)
Dec 26, 2019
3.605
3.740
3.605
3.739
96,449
+0.13(+3.53%)
Dec 24, 2019
3.439
3.625
3.414
3.612
126,939
+0.19(+5.40%)
Dec 23, 2019
3.446
3.446
3.388
3.427
77,955
-0.01(-0.37%)
Dec 20, 2019
3.427
3.465
3.350
3.439
106,566
-0.03(-0.74%)
Dec 19, 2019
3.439
3.491
3.420
3.465
43,802
+0.05(+1.50%)
Dec 18, 2019
3.510
3.535
3.414
3.414
179,174
-0.09(-2.55%)
Dec 17, 2019
3.484
3.572
3.478
3.503
98,295
+0.00(+0.00%)
Dec 16, 2019
3.529
3.592
3.484
3.503
79,854
-0.03(-0.85%)
Dec 13, 2019
3.548
3.573
3.510
3.533
41,529
-0.01(-0.41%)
Dec 12, 2019
3.529
3.597
3.529
3.548
58,798
-0.03(-0.71%)
Dec 11, 2019
3.516
3.621
3.439
3.573
74,391
+0.03(+0.72%)
Dec 10, 2019
3.573
3.620
3.510
3.548
95,743
-0.06(-1.59%)
Dec 09, 2019
3.554
3.627
3.554
3.605
21,347
+0.02(+0.53%)
Dec 06, 2019
3.605
3.684
3.516
3.586
81,805
+0.01(+0.18%)
Dec 05, 2019
3.701
3.701
3.580
3.580
37,850
-0.10(-2.60%)
Dec 04, 2019
3.615
3.679
3.609
3.675
14,428
+0.04(+1.05%)
Dec 03, 2019
3.669
3.669
3.586
3.637
46,522
-0.08(-2.23%)
Dec 02, 2019
3.714
3.752
3.701
3.720
20,462
+0.01(+0.17%)
Nov 29, 2019
3.573
3.733
3.573
3.714
55,320
+0.17(+4.68%)
Nov 27, 2019
3.682
3.684
3.510
3.548
60,178
-0.08(-2.28%)
Nov 26, 2019
3.669
3.707
3.605
3.631
73,107
-0.06(-1.56%)
Nov 25, 2019
3.707
3.733
3.624
3.688
46,983
+0.06(+1.58%)
Nov 22, 2019
3.720
3.720
3.605
3.631
19,119
-0.10(-2.57%)
Nov 21, 2019
3.637
3.726
3.605
3.726
52,844
+0.15(+4.29%)
Nov 20, 2019
3.603
3.624
3.573
3.573
35,024
-0.05(-1.41%)
Nov 19, 2019
3.675
3.708
3.599
3.624
69,276
-0.05(-1.39%)
Nov 18, 2019
3.822
3.855
3.606
3.675
70,487
-0.15(-3.84%)
Nov 15, 2019
3.631
3.887
3.605
3.822
68,171
+0.19(+5.09%)
Nov 14, 2019
3.803
3.803
3.637
3.637
85,027
-0.09(-2.40%)
Nov 13, 2019
3.944
3.944
3.726
3.726
75,667
-0.10(-2.60%)
Nov 12, 2019
3.838
3.925
3.795
3.826
118,195
-0.02(-0.65%)
Nov 11, 2019
3.975
3.975
3.807
3.851
32,311
-0.02(-0.64%)
Nov 08, 2019
3.795
4.000
3.751
3.876
96,444
+0.08(+2.14%)
Nov 07, 2019
3.826
3.826
3.752
3.794
66,556
-0.00(-0.02%)
Nov 06, 2019
3.801
3.813
3.726
3.795
77,954
-0.01(-0.33%)
Nov 05, 2019
3.789
3.975
3.719
3.807
52,167
+0.05(+1.32%)
Nov 04, 2019
3.826
3.851
3.751
3.758
113,743
-0.07(-1.79%)
Nov 01, 2019
3.845
3.845
3.726
3.826
42,667
+0.03(+0.66%)
Oct 31, 2019
3.807
3.812
3.789
3.801
19,408
+0.01(+0.32%)
Oct 30, 2019
3.857
3.931
3.789
3.789
42,862
-0.07(-1.93%)
Oct 29, 2019
3.913
3.931
3.809
3.863
43,572
-0.05(-1.27%)
Oct 28, 2019
3.925
3.925
3.801
3.913
75,988
+0.13(+3.53%)
Oct 25, 2019
3.904
3.931
3.726
3.779
61,022
-0.07(-1.85%)
Oct 24, 2019
3.820
3.851
3.726
3.851
43,451
+0.06(+1.47%)
Oct 23, 2019
3.726
3.869
3.632
3.795
62,866
+0.09(+2.35%)
Oct 22, 2019
3.602
3.714
3.602
3.708
19,385
+0.10(+2.75%)
Oct 21, 2019
3.677
3.776
3.608
3.608
67,380
+0.00(+0.00%)
Oct 18, 2019
3.590
3.689
3.584
3.608
32,362
+0.04(+1.04%)
Oct 17, 2019
3.503
3.683
3.503
3.571
44,218
+0.02(+0.70%)
Oct 16, 2019
3.596
3.664
3.416
3.546
67,611
-0.09(-2.39%)
Oct 15, 2019
3.695
3.695
3.602
3.633
23,787
-0.04(-1.02%)
Oct 14, 2019
3.640
3.716
3.621
3.671
25,172
+0.02(+0.51%)
Oct 11, 2019
3.758
3.758
3.602
3.652
64,564
-0.03(-0.84%)
Oct 10, 2019
3.602
3.689
3.602
3.683
48,463
+0.07(+2.07%)
Oct 09, 2019
3.671
3.720
3.602
3.608
64,635
-0.10(-2.68%)
Oct 08, 2019
3.751
3.751
3.664
3.708
55,602
+0.02(+0.50%)
Oct 07, 2019
3.770
3.851
3.689
3.689
39,540
-0.08(-2.14%)
Oct 04, 2019
3.770
4.130
3.695
3.770
83,563
-0.02(-0.65%)
Oct 03, 2019
3.807
3.832
3.726
3.795
24,380
+0.02(+0.49%)
Oct 02, 2019
3.770
3.852
3.671
3.776
23,971
+0.05(+1.33%)
Oct 01, 2019
3.782
3.820
3.720
3.726
18,503
-0.06(-1.48%)
Sep 30, 2019
3.776
3.875
3.734
3.782
60,987
-0.04(-0.98%)
Sep 27, 2019
3.889
3.889
3.818
3.820
5,313
-0.03(-0.81%)
Sep 26, 2019
3.851
3.870
3.776
3.851
27,476
+0.00(+0.00%)
Sep 25, 2019
3.789
3.928
3.739
3.851
55,673
+0.09(+2.39%)
Sep 24, 2019
3.776
3.776
3.640
3.761
56,957
+0.03(+0.92%)
Sep 23, 2019
3.789
3.851
3.695
3.726
60,170
-0.04(-1.15%)
Sep 20, 2019
3.764
3.869
3.751
3.770
50,073
-0.02(-0.49%)
Sep 19, 2019
3.851
3.851
3.789
3.789
33,779
-0.12(-3.17%)
Sep 18, 2019
3.894
3.931
3.807
3.913
47,892
+0.01(+0.32%)
Sep 17, 2019
4.049
4.049
3.888
3.900
29,722
-0.14(-3.38%)
Sep 16, 2019
4.130
4.205
3.950
4.037
90,841
+0.06(+1.40%)
Sep 13, 2019
3.938
4.057
3.938
3.981
22,702
+0.02(+0.63%)
Sep 12, 2019
3.981
3.987
3.888
3.956
43,865
-0.02(-0.47%)
Sep 11, 2019
4.018
4.098
3.956
3.975
43,950
+0.00(+0.00%)
Sep 10, 2019
4.067
4.086
3.907
3.975
52,806
-0.03(-0.78%)
Sep 09, 2019
4.149
4.149
3.950
4.006
55,794
-0.03(-0.77%)
Sep 06, 2019
4.254
4.254
3.981
4.037
61,827
-0.19(-4.41%)
Sep 05, 2019
4.223
4.273
4.136
4.223
21,417
+0.04(+0.89%)
Sep 04, 2019
4.178
4.217
4.056
4.186
25,128
+0.09(+2.12%)
Sep 03, 2019
4.192
4.192
4.099
4.099
32,684
-0.09(-2.08%)
Aug 30, 2019
4.226
4.239
4.121
4.186
52,650
-0.02(-0.59%)
Aug 29, 2019
4.317
4.317
4.182
4.211
36,924
-0.08(-1.88%)
Aug 28, 2019
4.279
4.292
4.128
4.292
52,962
+0.13(+3.13%)
Aug 27, 2019
4.068
4.199
4.068
4.161
26,729
+0.07(+1.82%)
Aug 26, 2019
4.155
4.180
4.053
4.087
27,519
+0.04(+1.08%)
Aug 23, 2019
3.956
4.105
3.925
4.043
58,929
+0.01(+0.15%)
Aug 22, 2019
4.213
4.223
4.000
4.037
54,643
-0.15(-3.56%)
Aug 21, 2019
4.244
4.314
4.186
4.186
35,927
-0.12(-2.74%)
Aug 20, 2019
4.341
4.348
4.211
4.304
36,409
-0.01(-0.14%)
Aug 19, 2019
4.223
4.422
4.211
4.310
55,087
+0.06(+1.46%)
Aug 16, 2019
4.304
4.329
4.236
4.248
64,403
-0.04(-0.87%)
Aug 15, 2019
4.559
4.590
4.242
4.285
81,258
-0.22(-4.96%)
Aug 14, 2019
4.437
4.527
4.328
4.509
80,815
+0.02(+0.40%)
Aug 13, 2019
4.575
4.575
4.491
4.491
51,080
-0.01(-0.17%)
Aug 12, 2019
4.569
4.569
4.480
4.499
39,911
-0.02(-0.50%)
Aug 09, 2019
4.527
4.580
4.475
4.521
21,731
+0.02(+0.40%)
Aug 08, 2019
4.443
4.527
4.443
4.503
39,924
+0.04(+0.95%)
Aug 07, 2019
4.449
4.485
4.396
4.461
53,157
+0.01(+0.17%)
Aug 06, 2019
4.449
4.453
4.375
4.453
37,225
+0.00(+0.10%)
Aug 05, 2019
4.467
4.467
4.358
4.449
38,749
-0.03(-0.67%)
Aug 02, 2019
4.521
4.527
4.463
4.479
19,740
-0.02(-0.54%)
Aug 01, 2019
4.352
4.515
4.352
4.503
56,488
+0.17(+4.04%)
Jul 31, 2019
4.358
4.421
4.328
4.328
13,728
-0.05(-1.10%)
Jul 30, 2019
4.307
4.424
4.286
4.376
13,068
+0.06(+1.40%)
Jul 29, 2019
4.352
4.400
4.298
4.316
52,866
-0.07(-1.51%)
Jul 26, 2019
4.437
4.438
4.382
4.382
6,303
+0.01(+0.28%)
Jul 25, 2019
4.437
4.521
4.370
4.370
26,160
-0.05(-1.23%)
Jul 24, 2019
4.395
4.471
4.371
4.425
21,104
+0.07(+1.52%)
Jul 23, 2019
4.508
4.508
4.358
4.358
15,221
-0.13(-2.95%)
Jul 22, 2019
4.455
4.491
4.455
4.491
20,452
+0.05(+1.15%)
Jul 19, 2019
4.401
4.455
4.374
4.440
30,689
+0.04(+0.89%)
Jul 18, 2019
4.379
4.401
4.347
4.401
17,969
+0.00(+0.00%)
Jul 17, 2019
4.370
4.401
4.313
4.401
39,761
+0.06(+1.39%)
Jul 16, 2019
4.343
4.382
4.331
4.340
25,190
-0.02(-0.41%)
Jul 15, 2019
4.376
4.395
4.325
4.358
31,971
+0.05(+1.12%)
Jul 12, 2019
4.340
4.392
4.268
4.310
30,191
+0.00(+0.00%)
Jul 11, 2019
4.354
4.354
4.310
4.310
9,885
-0.03(-0.69%)
Jul 10, 2019
4.364
4.364
4.328
4.340
14,506
+0.02(+0.42%)
Jul 09, 2019
4.407
4.415
4.310
4.322
23,494
-0.08(-1.78%)
Jul 08, 2019
4.401
4.449
4.334
4.401
33,177
+0.00(+0.00%)
Jul 05, 2019
4.316
4.401
4.316
4.400
52,586
+0.09(+2.10%)
Jul 03, 2019
4.196
4.334
4.162
4.310
35,831
+0.15(+3.62%)
Jul 02, 2019
4.190
4.232
4.136
4.159
32,767
-0.10(-2.40%)
Jul 01, 2019
4.322
4.322
4.262
4.262
14,110
-0.01(-0.17%)
Jun 28, 2019
4.152
4.286
4.141
4.269
61,710
+0.13(+3.09%)
Jun 27, 2019
4.129
4.159
4.057
4.141
56,494
+0.01(+0.29%)
Jun 26, 2019
4.021
4.129
3.995
4.129
29,753
+0.11(+2.70%)
Jun 25, 2019
4.057
4.071
3.985
4.021
36,309
-0.08(-2.06%)
Jun 24, 2019
4.057
4.117
4.045
4.105
23,906
+0.07(+1.64%)
Jun 21, 2019
4.081
4.109
4.039
4.039
16,754
-0.08(-2.05%)
Jun 20, 2019
4.129
4.129
4.061
4.123
24,755
+0.06(+1.48%)
Jun 19, 2019
4.099
4.099
4.063
4.063
3,135
-0.01(-0.14%)
Jun 18, 2019
4.051
4.111
4.015
4.069
23,552
-0.02(-0.59%)
Jun 17, 2019
4.045
4.093
4.009
4.093
17,312
+0.08(+1.95%)
Jun 14, 2019
4.094
4.129
4.015
4.015
20,072
-0.04(-0.89%)
Jun 13, 2019
4.112
4.112
4.020
4.051
16,520
-0.04(-1.03%)
Jun 12, 2019
4.063
4.095
4.039
4.093
11,154
+0.05(+1.34%)
Jun 11, 2019
4.159
4.159
4.039
4.039
49,822
-0.11(-2.76%)
Jun 10, 2019
4.159
4.159
4.135
4.153
11,739
-0.01(-0.14%)
Jun 07, 2019
4.159
4.159
4.123
4.159
24,883
+0.01(+0.15%)
Jun 06, 2019
4.168
4.208
4.138
4.153
11,930
+0.01(+0.15%)
Jun 05, 2019
4.178
4.204
4.143
4.147
16,054
+0.00(+0.00%)
Jun 04, 2019
4.165
4.178
4.123
4.147
25,022
+0.04(+0.88%)
Jun 03, 2019
4.105
4.268
4.105
4.111
14,327
-0.03(-0.73%)
May 31, 2019
4.135
4.241
4.093
4.141
37,822
-0.06(-1.43%)
May 30, 2019
4.286
4.352
4.184
4.202
47,520
-0.05(-1.27%)
May 29, 2019
4.304
4.340
4.165
4.256
33,740
-0.05(-1.12%)
May 28, 2019
4.346
4.376
4.286
4.304
20,337
+0.02(+0.42%)
May 24, 2019
4.069
4.395
4.063
4.286
56,402
+0.28(+6.92%)
May 23, 2019
4.009
4.105
3.979
4.009
42,570
-0.01(-0.30%)
May 22, 2019
4.274
4.274
4.021
4.021
32,875
-0.22(-5.26%)
May 21, 2019
4.358
4.358
4.039
4.244
72,863
-0.10(-2.22%)
May 20, 2019
4.244
4.340
4.244
4.340
24,289
+0.10(+2.27%)
May 17, 2019
4.473
4.473
4.244
4.244
62,374
-0.21(-4.74%)
May 16, 2019
4.467
4.575
4.455
4.455
32,928
-0.02(-0.54%)
May 15, 2019
4.309
4.537
4.309
4.479
100,625
+0.11(+2.41%)
May 14, 2019
4.467
4.479
4.333
4.374
110,663
+0.02(+0.40%)
May 13, 2019
4.438
4.463
4.286
4.356
109,247
+0.02(+0.54%)
May 10, 2019
4.198
4.432
4.198
4.333
61,829
+0.12(+2.78%)
May 09, 2019
4.345
4.345
3.981
4.215
159,600
-0.11(-2.48%)
May 08, 2019
4.333
4.378
4.303
4.322
29,558
+0.03(+0.58%)
May 07, 2019
4.262
4.362
4.241
4.297
42,520
+0.04(+0.82%)
May 06, 2019
4.098
4.283
4.093
4.262
46,397
+0.14(+3.44%)
May 03, 2019
4.005
4.239
3.993
4.121
66,099
+0.16(+4.11%)
May 02, 2019
4.087
4.097
3.958
3.958
58,661
-0.10(-2.45%)
May 01, 2019
4.104
4.133
4.002
4.057
89,528
-0.09(-2.26%)
Apr 30, 2019
4.145
4.179
4.069
4.151
26,313
+0.05(+1.29%)
Apr 29, 2019
4.034
4.174
3.970
4.098
64,062
+0.08(+2.04%)
Apr 26, 2019
3.858
4.098
3.858
4.016
28,352
+0.13(+3.47%)
Apr 25, 2019
3.934
3.958
3.858
3.882
29,258
-0.04(-0.90%)
Apr 24, 2019
3.964
4.020
3.917
3.917
17,396
-0.06(-1.62%)
Apr 23, 2019
3.958
4.005
3.923
3.981
32,423
-0.00(-0.12%)
Apr 22, 2019
3.975
4.011
3.952
3.986
16,282
+0.01(+0.27%)
Apr 18, 2019
4.046
4.046
3.944
3.975
15,201
-0.04(-0.88%)
Apr 17, 2019
3.987
4.028
3.864
4.011
26,860
+0.10(+2.54%)
Apr 16, 2019
4.096
4.096
3.882
3.911
34,199
-0.07(-1.76%)
Apr 15, 2019
4.016
4.069
3.981
3.981
32,511
-0.04(-1.03%)
Apr 12, 2019
4.044
4.104
4.023
4.023
8,540
-0.05(-1.14%)
Apr 11, 2019
4.087
4.102
4.037
4.069
28,311
-0.03(-0.71%)
Apr 10, 2019
4.063
4.112
4.031
4.098
26,267
+0.08(+2.04%)
Apr 09, 2019
4.098
4.107
4.016
4.016
29,254
-0.09(-2.29%)
Apr 08, 2019
4.122
4.122
4.031
4.110
25,789
-0.02(-0.42%)
Apr 05, 2019
4.069
4.128
4.063
4.128
17,080
+0.08(+1.88%)
Apr 04, 2019
4.116
4.116
3.981
4.052
27,825
-0.05(-1.14%)
Apr 03, 2019
4.077
4.098
4.058
4.098
11,595
+0.04(+1.01%)
Apr 02, 2019
4.028
4.072
4.028
4.057
14,974
+0.01(+0.29%)
Apr 01, 2019
4.028
4.093
4.028
4.046
16,087
+0.02(+0.44%)
Mar 29, 2019
4.133
4.157
4.028
4.028
27,157
-0.10(-2.41%)
Mar 28, 2019
4.133
4.133
4.084
4.128
11,158
+0.06(+1.59%)
Mar 27, 2019
4.057
4.157
4.040
4.063
15,672
-0.02(-0.43%)
Mar 26, 2019
4.186
4.186
4.081
4.081
26,366
-0.05(-1.13%)
Mar 25, 2019
4.122
4.128
4.046
4.128
17,964
+0.04(+1.00%)
Mar 22, 2019
4.133
4.167
4.081
4.087
20,496
-0.05(-1.27%)
Mar 21, 2019
4.163
4.201
4.125
4.139
6,179
-0.07(-1.67%)
Mar 20, 2019
4.145
4.245
4.110
4.210
33,953
+0.10(+2.42%)
Mar 19, 2019
4.174
4.174
4.095
4.110
60,808
-0.05(-1.13%)
Mar 18, 2019
4.174
4.174
4.075
4.157
19,452
+0.03(+0.71%)
Mar 15, 2019
4.145
4.186
4.104
4.128
21,520
+0.01(+0.30%)
Mar 14, 2019
4.180
4.180
4.075
4.115
6,058
+0.03(+0.70%)
Mar 13, 2019
4.186
4.186
4.075
4.087
24,038
-0.12(-2.79%)
Mar 12, 2019
4.157
4.274
4.157
4.204
19,616
+0.10(+2.35%)
Mar 11, 2019
4.069
4.128
4.057
4.107
51,808
+0.06(+1.37%)
Mar 08, 2019
4.128
4.128
4.040
4.052
29,890
-0.09(-2.26%)
Mar 07, 2019
4.245
4.329
4.104
4.145
46,693
-0.09(-2.23%)
Mar 06, 2019
4.274
4.274
4.180
4.240
16,419
-0.03(-0.66%)
Mar 05, 2019
4.245
4.303
4.215
4.268
36,882
+0.04(+0.97%)
Mar 04, 2019
4.368
4.368
4.157
4.227
47,270
-0.09(-2.04%)
Mar 01, 2019
4.403
4.403
4.303
4.315
21,862
-0.07(-1.60%)
Feb 28, 2019
4.309
4.520
4.282
4.385
63,032
+0.08(+1.77%)
Feb 27, 2019
4.333
4.344
4.245
4.309
70,145
+0.03(+0.68%)
Feb 26, 2019
4.180
4.303
4.098
4.280
56,261
+0.12(+2.96%)
Feb 25, 2019
4.052
4.204
4.040
4.157
44,580
+0.09(+2.31%)
Feb 22, 2019
4.028
4.069
3.981
4.063
38,771
+0.04(+1.02%)
Feb 21, 2019
4.040
4.062
3.890
4.022
20,588
+0.09(+2.23%)
Feb 20, 2019
3.952
4.046
3.870
3.934
30,453
-0.04(-1.03%)
Feb 19, 2019
4.052
4.063
3.940
3.975
51,532
-0.09(-2.16%)
Feb 15, 2019
4.139
4.157
4.052
4.063
45,774
+0.01(+0.29%)
Feb 14, 2019
4.128
4.210
4.052
4.052
61,986
-0.25(-5.90%)
Feb 13, 2019
4.229
4.391
4.186
4.305
128,238
+0.12(+2.76%)
Feb 12, 2019
4.082
4.218
4.061
4.190
100,499
+0.11(+2.65%)
Feb 11, 2019
4.036
4.093
3.979
4.082
47,411
+0.10(+2.57%)
Feb 08, 2019
4.059
4.093
3.979
3.979
59,105
-0.11(-2.78%)
Feb 07, 2019
4.059
4.093
3.985
4.093
59,749
+0.03(+0.70%)
Feb 06, 2019
4.019
4.065
3.889
4.065
34,462
+0.20(+5.15%)
Feb 05, 2019
3.979
3.984
3.866
3.866
67,438
-0.15(-3.82%)
Feb 04, 2019
3.922
4.019
3.839
4.019
58,089
+0.13(+3.21%)
Feb 01, 2019
3.689
4.082
3.689
3.894
86,899
+0.27(+7.54%)
Jan 31, 2019
3.638
3.735
3.576
3.621
51,828
-0.07(-2.00%)
Jan 30, 2019
3.525
3.695
3.479
3.695
53,582
+0.20(+5.69%)
Jan 29, 2019
3.434
3.496
3.422
3.496
20,655
+0.11(+3.36%)
Jan 28, 2019
3.399
3.439
3.377
3.382
13,034
-0.07(-2.14%)
Jan 25, 2019
3.451
3.456
3.382
3.456
47,671
+0.05(+1.59%)
Jan 24, 2019
3.445
3.462
3.348
3.402
34,868
-0.04(-1.24%)
Jan 23, 2019
3.382
3.531
3.382
3.445
4,360
-0.04(-1.14%)
Jan 22, 2019
3.513
3.626
3.351
3.485
36,038
-0.03(-0.97%)
Jan 18, 2019
3.638
3.655
3.496
3.519
30,080
-0.20(-5.50%)
Jan 17, 2019
3.553
3.723
3.491
3.723
8,846
+0.19(+5.47%)
Jan 16, 2019
3.411
3.553
3.411
3.530
2,445
+0.15(+4.38%)
Jan 15, 2019
3.542
3.620
3.337
3.382
38,031
-0.09(-2.46%)
Jan 14, 2019
3.593
3.633
3.453
3.468
17,035
-0.13(-3.48%)
Jan 11, 2019
3.610
3.661
3.553
3.593
12,665
-0.05(-1.25%)
Jan 10, 2019
3.661
3.695
3.621
3.638
35,426
+0.01(+0.16%)
Jan 09, 2019
3.602
3.682
3.593
3.633
21,659
+0.02(+0.63%)
Jan 08, 2019
3.633
3.633
3.587
3.610
16,132
-0.03(-0.78%)
Jan 07, 2019
3.473
3.678
3.437
3.638
35,883
+0.23(+6.67%)
Jan 04, 2019
3.411
3.502
3.326
3.411
46,968
-0.01(-0.33%)
Jan 03, 2019
3.434
3.444
3.246
3.422
15,298
+0.03(+1.01%)
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.