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
Imedia Brands Inc
(NQ:
IMBI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 7, 2023
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
4.780
4.780
4.780
64,930
+0.37(+8.39%)
Dec 30, 2020
4.060
4.470
4.060
4.410
64,930
+0.33(+8.09%)
Dec 29, 2020
4.120
4.140
4.050
4.080
36,660
-0.03(-0.73%)
Dec 28, 2020
4.100
4.380
4.100
4.110
87,679
+0.02(+0.49%)
Dec 24, 2020
4.270
4.270
4.010
4.090
42,000
-0.14(-3.31%)
Dec 23, 2020
4.100
4.283
4.100
4.230
40,594
+0.14(+3.42%)
Dec 22, 2020
4.020
4.220
4.020
4.090
71,264
+0.09(+2.25%)
Dec 21, 2020
4.200
4.270
3.930
4.000
230,976
-0.10(-2.44%)
Dec 18, 2020
4.670
4.688
4.100
4.100
203,800
-0.57(-12.21%)
Dec 17, 2020
4.940
5.100
4.620
4.670
144,120
-0.19(-3.91%)
Dec 16, 2020
4.980
5.050
4.860
4.860
29,003
-0.10(-2.02%)
Dec 15, 2020
5.000
5.160
4.850
4.960
55,960
-0.04(-0.80%)
Dec 14, 2020
5.370
5.370
4.750
5.000
122,842
-0.30(-5.66%)
Dec 11, 2020
5.310
5.400
5.300
5.300
19,500
-0.03(-0.56%)
Dec 10, 2020
5.300
5.480
5.300
5.330
26,363
+0.02(+0.38%)
Dec 09, 2020
5.460
5.550
5.300
5.310
30,112
-0.16(-2.93%)
Dec 08, 2020
5.510
5.650
5.432
5.470
59,485
-0.13(-2.32%)
Dec 07, 2020
5.430
5.700
5.400
5.600
63,236
+0.13(+2.38%)
Dec 04, 2020
5.300
5.500
5.210
5.470
75,600
+0.15(+2.82%)
Dec 03, 2020
5.620
5.760
5.300
5.320
78,954
-0.28(-5.00%)
Dec 02, 2020
5.730
5.730
5.510
5.600
60,343
-0.13(-2.27%)
Dec 01, 2020
6.030
6.030
5.650
5.730
61,042
-0.17(-2.88%)
Nov 30, 2020
6.010
6.180
5.900
5.900
43,565
-0.26(-4.22%)
Nov 27, 2020
6.010
6.270
6.010
6.160
37,000
+0.12(+1.99%)
Nov 25, 2020
6.390
6.480
6.020
6.040
136,700
+0.03(+0.50%)
Nov 24, 2020
5.920
6.500
5.500
6.010
325,022
-1.74(-22.45%)
Nov 23, 2020
7.150
7.770
6.920
7.750
126,332
+0.69(+9.77%)
Nov 20, 2020
6.400
7.411
6.160
7.060
300,900
+0.81(+12.96%)
Nov 19, 2020
6.240
6.360
6.130
6.250
58,283
+0.12(+1.96%)
Nov 18, 2020
6.110
6.463
6.080
6.130
41,549
-0.06(-0.97%)
Nov 17, 2020
6.020
6.410
5.900
6.190
109,566
+0.24(+4.03%)
Nov 16, 2020
6.190
6.190
5.900
5.950
21,911
-0.11(-1.82%)
Nov 13, 2020
5.680
6.060
5.576
6.060
31,100
+0.45(+8.02%)
Nov 12, 2020
5.840
6.006
5.510
5.610
18,054
-0.27(-4.59%)
Nov 11, 2020
6.120
6.670
5.670
5.880
24,833
-0.07(-1.18%)
Nov 10, 2020
6.310
6.410
5.950
5.950
13,145
-0.40(-6.30%)
Nov 09, 2020
6.780
6.780
6.220
6.350
82,281
+0.06(+0.95%)
Nov 06, 2020
6.080
6.350
6.040
6.290
24,000
+0.15(+2.44%)
Nov 05, 2020
5.480
6.230
5.480
6.140
52,694
+0.76(+14.13%)
Nov 04, 2020
5.450
5.450
5.272
5.380
13,369
-0.04(-0.74%)
Nov 03, 2020
5.460
5.630
5.250
5.420
23,976
-0.11(-1.99%)
Nov 02, 2020
5.500
5.778
5.380
5.530
24,293
+0.07(+1.28%)
Oct 30, 2020
5.100
5.500
4.750
5.460
125,200
+0.31(+6.02%)
Oct 29, 2020
5.315
5.315
5.054
5.150
25,873
+0.00(+0.00%)
Oct 28, 2020
5.100
5.550
5.060
5.150
59,947
-0.03(-0.68%)
Oct 27, 2020
5.800
5.930
4.990
5.185
37,713
-0.15(-2.72%)
Oct 26, 2020
5.530
5.530
5.070
5.330
59,946
-0.33(-5.83%)
Oct 23, 2020
5.460
5.843
5.460
5.660
7,800
+0.21(+3.85%)
Oct 22, 2020
5.800
5.944
5.260
5.450
87,348
-0.38(-6.52%)
Oct 21, 2020
5.810
5.890
5.780
5.830
31,288
+0.03(+0.52%)
Oct 20, 2020
5.790
5.930
5.680
5.800
23,515
+0.01(+0.17%)
Oct 19, 2020
5.770
6.060
5.730
5.790
26,877
+0.01(+0.17%)
Oct 16, 2020
6.180
6.180
5.700
5.780
25,100
-0.02(-0.34%)
Oct 15, 2020
5.830
6.080
5.650
5.800
46,088
-0.02(-0.34%)
Oct 14, 2020
6.010
6.060
5.810
5.820
39,518
-0.19(-3.16%)
Oct 13, 2020
6.210
6.210
6.000
6.010
34,080
-0.20(-3.22%)
Oct 12, 2020
6.240
6.480
6.100
6.210
66,119
+0.01(+0.16%)
Oct 09, 2020
6.160
6.250
6.000
6.200
52,900
+0.21(+3.51%)
Oct 08, 2020
6.100
6.240
5.950
5.990
55,636
-0.10(-1.64%)
Oct 07, 2020
5.940
6.141
5.940
6.090
16,228
+0.23(+3.92%)
Oct 06, 2020
6.040
6.100
5.830
5.860
52,464
-0.09(-1.51%)
Oct 05, 2020
6.200
6.235
5.930
5.950
25,600
-0.12(-1.98%)
Oct 02, 2020
6.110
6.110
5.800
6.070
45,600
-0.11(-1.78%)
Oct 01, 2020
5.830
6.250
5.820
6.180
38,916
+0.38(+6.55%)
Sep 30, 2020
5.820
6.180
5.730
5.800
20,085
+0.00(+0.00%)
Sep 29, 2020
5.750
6.150
5.610
5.800
17,917
+0.07(+1.22%)
Sep 28, 2020
5.600
5.860
5.565
5.730
35,119
+0.08(+1.42%)
Sep 25, 2020
5.950
5.970
5.360
5.650
48,800
-0.34(-5.68%)
Sep 24, 2020
5.770
6.000
5.700
5.990
51,376
+0.13(+2.22%)
Sep 23, 2020
6.250
6.404
5.820
5.860
84,683
-0.34(-5.48%)
Sep 22, 2020
6.330
6.390
6.200
6.200
15,630
+0.02(+0.32%)
Sep 21, 2020
6.450
6.450
6.080
6.180
91,928
-0.23(-3.59%)
Sep 18, 2020
6.150
6.420
6.150
6.410
62,900
+0.19(+3.05%)
Sep 17, 2020
6.120
6.280
6.070
6.220
32,794
+0.02(+0.32%)
Sep 16, 2020
6.270
6.440
6.200
6.200
43,911
-0.09(-1.43%)
Sep 15, 2020
6.990
7.240
6.270
6.290
150,152
-0.57(-8.31%)
Sep 14, 2020
6.820
7.020
6.770
6.860
53,640
+0.12(+1.78%)
Sep 11, 2020
6.480
6.740
6.429
6.740
92,000
+0.38(+5.97%)
Sep 10, 2020
6.350
6.490
6.288
6.360
57,948
+0.06(+0.95%)
Sep 09, 2020
6.420
6.800
6.230
6.300
165,643
+0.29(+4.83%)
Sep 08, 2020
6.060
6.090
5.890
6.010
115,803
-0.15(-2.44%)
Sep 04, 2020
6.500
6.620
5.760
6.160
285,000
-0.24(-3.75%)
Sep 03, 2020
6.810
7.050
6.330
6.400
139,410
-0.53(-7.65%)
Sep 02, 2020
7.230
7.260
6.910
6.930
86,838
+0.13(+1.91%)
Sep 01, 2020
6.950
7.120
6.760
6.800
111,499
-0.32(-4.49%)
Aug 31, 2020
6.900
7.150
6.570
7.120
215,104
+0.37(+5.48%)
Aug 28, 2020
6.760
6.950
6.730
6.750
179,100
+0.01(+0.15%)
Aug 27, 2020
6.610
7.200
6.550
6.740
317,560
+0.24(+3.69%)
Aug 26, 2020
7.140
7.300
6.500
6.500
1,279,355
-1.06(-14.02%)
Aug 25, 2020
8.350
8.580
7.310
7.560
396,236
-0.82(-9.79%)
Aug 24, 2020
7.980
8.860
7.910
8.380
364,118
+0.37(+4.55%)
Aug 21, 2020
8.100
8.220
7.597
8.015
324,900
-0.33(-4.01%)
Aug 20, 2020
6.950
8.570
6.860
8.350
1,010,145
+1.09(+15.01%)
Aug 19, 2020
6.830
7.320
6.630
7.260
700,942
+0.50(+7.40%)
Aug 18, 2020
6.890
7.740
6.150
6.760
6,115,546
+1.13(+20.07%)
Aug 17, 2020
5.100
5.730
5.060
5.630
237,447
+0.60(+11.93%)
Aug 14, 2020
4.910
5.120
4.870
5.030
38,600
+0.13(+2.65%)
Aug 13, 2020
4.950
4.980
4.810
4.900
28,339
+0.01(+0.20%)
Aug 12, 2020
4.950
4.990
4.560
4.890
61,763
+0.00(+0.00%)
Aug 11, 2020
5.060
5.070
4.800
4.890
56,184
-0.03(-0.61%)
Aug 10, 2020
4.700
5.070
4.700
4.920
137,133
+0.32(+6.96%)
Aug 07, 2020
4.370
4.600
4.290
4.600
18,500
+0.15(+3.37%)
Aug 06, 2020
4.580
4.700
4.390
4.450
32,290
-0.14(-3.05%)
Aug 05, 2020
4.420
4.700
4.190
4.590
137,071
+0.39(+9.29%)
Aug 04, 2020
4.170
4.390
4.020
4.200
52,574
+0.06(+1.57%)
Aug 03, 2020
4.070
4.190
4.030
4.135
32,317
+0.08(+1.85%)
Jul 31, 2020
4.250
4.250
4.030
4.060
12,100
+0.03(+0.74%)
Jul 30, 2020
3.950
4.040
3.860
4.030
17,424
+0.03(+0.75%)
Jul 29, 2020
3.980
4.050
3.890
4.000
25,525
-0.10(-2.44%)
Jul 28, 2020
3.990
4.190
3.980
4.100
89,686
+0.13(+3.27%)
Jul 27, 2020
3.680
4.000
3.680
3.970
96,649
+0.28(+7.59%)
Jul 24, 2020
3.531
3.730
3.531
3.690
10,700
+0.10(+2.79%)
Jul 23, 2020
3.520
3.700
3.500
3.590
45,588
+0.09(+2.57%)
Jul 22, 2020
3.390
3.500
3.390
3.500
3,990
+0.00(+0.00%)
Jul 21, 2020
3.350
3.500
3.350
3.500
23,948
+0.22(+6.71%)
Jul 20, 2020
3.360
3.550
3.280
3.280
14,444
-0.12(-3.53%)
Jul 17, 2020
3.400
3.467
3.290
3.400
25,900
+0.03(+0.89%)
Jul 16, 2020
3.320
3.440
3.271
3.370
18,578
+0.14(+4.33%)
Jul 15, 2020
3.490
3.490
3.150
3.230
16,775
-0.08(-2.42%)
Jul 14, 2020
3.170
3.550
3.170
3.310
69,495
+0.14(+4.42%)
Jul 13, 2020
3.800
3.820
3.090
3.170
149,410
-0.60(-15.92%)
Jul 10, 2020
3.750
3.856
3.600
3.770
63,900
+0.16(+4.43%)
Jul 09, 2020
3.570
4.130
3.570
3.610
294,529
+0.04(+1.12%)
Jul 08, 2020
3.550
3.600
3.480
3.570
16,062
+0.06(+1.71%)
Jul 07, 2020
3.500
3.520
3.419
3.510
13,974
+0.14(+4.15%)
Jul 06, 2020
3.520
3.540
3.340
3.370
18,028
-0.09(-2.60%)
Jul 02, 2020
3.610
3.610
3.460
3.460
11,700
-0.06(-1.65%)
Jul 01, 2020
3.660
3.700
3.320
3.518
13,773
+0.02(+0.51%)
Jun 30, 2020
3.480
3.500
3.290
3.500
11,985
+0.15(+4.48%)
Jun 29, 2020
3.270
3.380
3.255
3.350
6,040
+0.06(+1.82%)
Jun 26, 2020
3.580
3.580
3.290
3.290
16,200
-0.27(-7.58%)
Jun 25, 2020
3.405
3.560
3.405
3.560
9,330
+0.26(+7.88%)
Jun 24, 2020
3.450
3.450
3.190
3.300
20,198
-0.09(-2.65%)
Jun 23, 2020
3.750
3.850
3.310
3.390
22,502
-0.11(-3.14%)
Jun 22, 2020
3.350
3.540
3.150
3.500
20,785
+0.39(+12.54%)
Jun 19, 2020
3.160
3.455
3.110
3.110
34,500
-0.12(-3.72%)
Jun 18, 2020
3.519
3.780
3.230
3.230
63,437
-0.35(-9.78%)
Jun 17, 2020
3.670
3.670
3.310
3.580
11,003
+0.24(+7.19%)
Jun 16, 2020
3.100
3.480
3.100
3.340
42,618
+0.44(+15.17%)
Jun 15, 2020
3.360
3.370
2.810
2.900
78,088
-0.42(-12.65%)
Jun 12, 2020
3.510
3.540
3.300
3.320
8,900
+0.08(+2.47%)
Jun 11, 2020
3.600
3.600
3.157
3.240
27,635
-0.37(-10.25%)
Jun 10, 2020
3.750
3.890
3.610
3.610
23,986
-0.03(-0.82%)
Jun 09, 2020
3.640
3.790
3.620
3.640
12,998
+0.04(+1.11%)
Jun 08, 2020
3.660
3.810
3.570
3.600
19,177
-0.05(-1.37%)
Jun 05, 2020
3.770
3.850
3.650
3.650
40,400
-0.07(-1.88%)
Jun 04, 2020
3.840
3.860
3.605
3.720
19,721
-0.05(-1.33%)
Jun 03, 2020
3.820
3.900
3.630
3.770
37,760
-0.13(-3.24%)
Jun 02, 2020
4.000
4.250
3.700
3.896
65,458
-0.11(-2.84%)
Jun 01, 2020
3.630
4.100
3.630
4.010
86,471
+0.26(+6.93%)
May 29, 2020
3.680
3.860
3.550
3.750
49,300
-0.05(-1.32%)
May 28, 2020
3.990
4.183
3.580
3.800
106,330
+0.02(+0.53%)
May 27, 2020
3.310
3.890
2.390
3.780
455,985
+0.43(+12.84%)
May 26, 2020
2.460
3.650
2.400
3.350
378,700
+0.87(+35.08%)
May 22, 2020
2.130
2.490
2.130
2.480
95,900
+0.27(+12.22%)
May 21, 2020
1.917
2.220
1.917
2.210
28,372
+0.30(+15.71%)
May 20, 2020
1.970
2.000
1.840
1.910
46,551
-0.05(-2.46%)
May 19, 2020
1.920
2.000
1.910
1.958
4,515
-0.01(-0.60%)
May 18, 2020
1.990
1.990
1.935
1.970
17,821
+0.09(+4.85%)
May 15, 2020
1.860
1.920
1.800
1.879
4,700
+0.02(+1.29%)
May 14, 2020
1.760
1.910
1.750
1.855
16,160
+0.08(+4.80%)
May 13, 2020
1.800
1.900
1.720
1.770
29,533
-0.06(-3.28%)
May 12, 2020
1.970
1.980
1.820
1.830
43,034
-0.04(-2.14%)
May 11, 2020
2.040
2.050
1.850
1.870
22,822
-0.20(-9.67%)
May 08, 2020
2.005
2.110
1.990
2.070
16,200
+0.07(+3.26%)
May 07, 2020
2.060
2.060
1.881
2.005
7,040
+0.01(+0.50%)
May 06, 2020
2.067
2.070
1.965
1.995
18,925
-0.05(-2.68%)
May 05, 2020
2.110
2.150
2.030
2.050
18,127
-0.00(-0.00%)
May 04, 2020
2.050
2.090
1.960
2.050
16,525
-0.05(-2.21%)
May 01, 2020
2.489
2.500
1.830
2.096
87,300
-0.32(-13.39%)
Apr 30, 2020
2.254
2.460
2.200
2.420
33,816
+0.11(+4.78%)
Apr 29, 2020
2.380
2.430
2.120
2.310
75,385
+0.19(+8.96%)
Apr 28, 2020
2.110
2.340
2.021
2.120
76,361
+0.12(+6.00%)
Apr 27, 2020
1.970
2.130
1.890
2.000
92,962
+0.11(+5.82%)
Apr 24, 2020
1.900
1.990
1.870
1.890
23,100
-0.02(-1.05%)
Apr 23, 2020
2.030
2.060
1.730
1.910
130,826
-0.17(-8.17%)
Apr 22, 2020
1.650
2.380
1.570
2.080
505,348
+0.53(+34.19%)
Apr 21, 2020
1.500
1.590
1.380
1.550
51,315
+0.05(+3.33%)
Apr 20, 2020
1.540
1.650
1.470
1.500
30,630
-0.10(-6.25%)
Apr 17, 2020
1.735
1.740
1.570
1.600
16,100
-0.09(-5.33%)
Apr 16, 2020
1.790
1.790
1.585
1.690
22,577
-0.10(-5.59%)
Apr 15, 2020
1.930
1.990
1.720
1.790
29,811
-0.15(-7.73%)
Apr 14, 2020
2.100
2.100
1.940
1.940
59,351
-0.17(-8.06%)
Apr 13, 2020
1.950
2.110
1.950
2.110
37,679
+0.18(+9.33%)
Apr 09, 2020
2.050
2.079
1.910
1.930
37,600
+0.03(+1.58%)
Apr 08, 2020
2.010
2.070
1.700
1.900
12,736
+0.06(+3.54%)
Apr 07, 2020
2.090
2.100
1.750
1.835
66,290
-0.13(-6.85%)
Apr 06, 2020
1.900
2.015
1.900
1.970
31,138
-0.11(-5.29%)
Apr 03, 2020
2.020
2.090
2.020
2.080
6,700
+0.16(+8.33%)
Apr 02, 2020
1.760
2.340
1.760
1.920
24,907
-0.06(-3.03%)
Apr 01, 2020
1.750
2.000
1.740
1.980
18,365
+0.01(+0.51%)
Mar 31, 2020
1.910
1.980
1.800
1.970
7,204
+0.02(+1.03%)
Mar 30, 2020
1.800
2.140
1.800
1.950
44,714
+0.23(+13.37%)
Mar 27, 2020
1.840
1.840
1.500
1.720
17,600
+0.02(+1.18%)
Mar 26, 2020
1.900
1.900
1.630
1.700
38,462
-0.13(-7.11%)
Mar 25, 2020
1.750
1.910
1.750
1.830
15,030
-0.07(-3.68%)
Mar 24, 2020
1.800
2.100
1.740
1.900
8,219
+0.09(+4.97%)
Mar 23, 2020
1.910
2.000
1.650
1.810
35,114
-0.10(-5.24%)
Mar 20, 2020
2.010
2.370
1.900
1.910
21,300
+0.01(+0.53%)
Mar 19, 2020
1.510
2.400
1.350
1.900
37,660
+0.33(+21.02%)
Mar 18, 2020
1.820
1.820
1.380
1.570
27,189
-0.28(-15.14%)
Mar 17, 2020
2.040
2.040
1.550
1.850
27,970
-0.25(-11.90%)
Mar 16, 2020
1.740
2.220
1.740
2.100
46,331
-0.06(-2.78%)
Mar 13, 2020
2.050
2.400
2.050
2.160
28,900
+0.08(+3.85%)
Mar 12, 2020
1.960
2.570
1.500
2.080
37,834
-0.05(-2.35%)
Mar 11, 2020
2.440
2.560
2.076
2.130
44,969
-0.26(-10.88%)
Mar 10, 2020
3.060
3.080
2.350
2.390
61,852
-0.16(-6.27%)
Mar 09, 2020
2.600
2.770
2.492
2.550
57,807
-0.35(-12.07%)
Mar 06, 2020
2.803
2.910
2.724
2.900
21,700
-0.14(-4.61%)
Mar 05, 2020
3.190
3.190
2.760
3.040
30,098
-0.09(-2.88%)
Mar 04, 2020
2.880
3.180
2.840
3.130
24,623
+0.29(+10.21%)
Mar 03, 2020
2.770
3.080
2.770
2.840
12,171
+0.09(+3.27%)
Mar 02, 2020
2.870
3.090
2.720
2.750
26,965
-0.24(-8.03%)
Feb 28, 2020
3.000
3.020
2.720
2.990
56,900
-0.10(-3.24%)
Feb 27, 2020
3.150
3.246
3.010
3.090
22,452
-0.10(-3.13%)
Feb 26, 2020
3.300
3.390
3.150
3.190
29,148
-0.21(-6.18%)
Feb 25, 2020
3.310
3.430
3.280
3.400
39,797
-0.08(-2.18%)
Feb 24, 2020
3.350
3.490
3.321
3.476
41,680
-0.07(-2.09%)
Feb 21, 2020
3.565
3.575
3.420
3.550
26,700
-0.06(-1.66%)
Feb 20, 2020
3.580
3.740
3.580
3.610
11,566
+0.04(+1.12%)
Feb 19, 2020
3.590
3.791
3.538
3.570
11,066
+0.00(+0.03%)
Feb 18, 2020
3.560
3.585
3.510
3.569
7,684
-0.07(-1.95%)
Feb 14, 2020
3.520
3.800
3.520
3.640
31,400
-0.03(-0.82%)
Feb 13, 2020
3.610
3.680
3.367
3.670
15,053
+0.03(+0.82%)
Feb 12, 2020
3.580
3.700
3.340
3.640
37,777
+0.09(+2.54%)
Feb 11, 2020
3.350
3.782
3.290
3.550
17,123
+0.18(+5.34%)
Feb 10, 2020
3.380
3.540
3.300
3.370
45,211
-0.05(-1.46%)
Feb 07, 2020
3.530
3.640
3.370
3.420
19,500
-0.08(-2.29%)
Feb 06, 2020
3.550
3.675
3.500
3.500
50,953
-0.18(-4.89%)
Feb 05, 2020
3.800
3.800
3.680
3.680
22,118
-0.11(-2.90%)
Feb 04, 2020
3.800
3.870
3.590
3.790
61,289
+0.02(+0.53%)
Feb 03, 2020
3.610
3.940
3.530
3.770
33,083
+0.12(+3.29%)
Jan 31, 2020
3.810
3.960
3.610
3.650
34,800
-0.18(-4.70%)
Jan 30, 2020
3.860
3.890
3.770
3.830
20,354
-0.05(-1.29%)
Jan 29, 2020
3.990
4.070
3.870
3.880
25,931
-0.14(-3.48%)
Jan 28, 2020
3.780
4.110
3.770
4.020
81,781
+0.21(+5.51%)
Jan 27, 2020
3.810
3.880
3.570
3.810
121,829
-0.02(-0.52%)
Jan 24, 2020
3.850
4.000
3.700
3.830
217,700
-0.10(-2.54%)
Jan 23, 2020
4.080
4.080
3.810
3.930
139,449
-0.22(-5.30%)
Jan 22, 2020
4.140
4.300
4.100
4.150
131,805
-0.30(-6.74%)
Jan 21, 2020
4.050
4.450
4.010
4.450
554,634
-0.03(-0.67%)
Jan 17, 2020
5.160
5.450
4.030
4.480
15,863,500
+1.33(+42.22%)
Jan 16, 2020
3.030
3.210
2.820
3.150
125,973
+0.22(+7.51%)
Jan 15, 2020
3.100
3.300
2.920
2.930
57,457
-0.17(-5.48%)
Jan 14, 2020
3.230
3.470
3.025
3.100
37,300
-0.11(-3.43%)
Jan 13, 2020
3.236
3.275
3.180
3.210
19,661
-0.15(-4.46%)
Jan 10, 2020
3.500
3.560
3.266
3.360
30,900
-0.22(-6.15%)
Jan 09, 2020
3.582
3.582
3.426
3.580
10,402
+0.05(+1.42%)
Jan 08, 2020
3.473
3.650
3.473
3.530
19,534
+0.08(+2.32%)
Jan 07, 2020
3.760
3.760
3.420
3.450
51,468
-0.33(-8.73%)
Jan 06, 2020
3.750
3.876
3.750
3.780
23,798
+0.02(+0.53%)
Jan 03, 2020
3.810
3.960
3.760
3.760
26,500
-0.24(-6.00%)
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.