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
Torm Plc Cl A
(NQ:
TRMD
)
37.05
-1.35 (-3.52%)
Official Closing Price
Updated: 4:15 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
4.943
4.943
4.943
38,164
-0.19(-3.75%)
Dec 30, 2020
5.238
5.259
5.136
5.136
38,164
+0.12(+2.45%)
Dec 29, 2020
5.153
5.153
4.999
5.013
25,081
-0.18(-3.38%)
Dec 28, 2020
5.083
5.189
5.006
5.189
26,751
+0.18(+3.50%)
Dec 24, 2020
5.069
5.069
5.013
5.013
4,421
-0.06(-1.24%)
Dec 23, 2020
5.062
5.076
5.006
5.076
13,988
+0.16(+3.28%)
Dec 22, 2020
5.210
5.210
4.915
4.915
20,991
-0.24(-4.63%)
Dec 21, 2020
5.069
5.224
4.999
5.153
26,783
+0.25(+5.00%)
Dec 18, 2020
5.076
5.146
4.908
4.908
20,965
-0.17(-3.38%)
Dec 17, 2020
5.076
5.115
5.076
5.080
16,494
-0.02(-0.34%)
Dec 16, 2020
5.153
5.181
5.090
5.097
13,241
-0.06(-1.09%)
Dec 15, 2020
5.062
5.219
5.062
5.153
29,301
+0.04(+0.68%)
Dec 14, 2020
5.196
5.196
5.020
5.118
17,315
+0.11(+2.17%)
Dec 11, 2020
5.111
5.153
4.978
5.010
36,939
-0.02(-0.49%)
Dec 10, 2020
5.020
5.153
5.020
5.034
22,313
+0.00(+0.00%)
Dec 09, 2020
5.097
5.097
4.971
5.034
38,907
-0.13(-2.58%)
Dec 08, 2020
5.111
5.174
4.971
5.167
61,872
+0.15(+3.08%)
Dec 07, 2020
5.174
5.174
4.969
5.013
41,001
-0.19(-3.64%)
Dec 04, 2020
5.118
5.252
5.097
5.203
37,937
+0.13(+2.49%)
Dec 03, 2020
5.104
5.259
4.957
5.076
90,348
-0.12(-2.29%)
Dec 02, 2020
5.090
5.259
5.027
5.196
34,892
+0.08(+1.51%)
Dec 01, 2020
5.041
5.125
5.020
5.118
26,597
+0.08(+1.67%)
Nov 30, 2020
5.111
5.160
4.915
5.034
45,339
+0.01(+0.14%)
Nov 27, 2020
5.210
5.361
4.992
5.027
18,398
-0.20(-3.89%)
Nov 25, 2020
5.224
5.294
5.181
5.231
43,927
+0.01(+0.13%)
Nov 24, 2020
5.259
5.315
5.114
5.224
63,957
+0.12(+2.34%)
Nov 23, 2020
5.006
5.160
5.006
5.104
43,960
+0.13(+2.54%)
Nov 20, 2020
5.013
5.180
4.978
4.978
28,667
-0.11(-2.07%)
Nov 19, 2020
4.943
5.217
4.943
5.083
22,624
+0.04(+0.83%)
Nov 18, 2020
5.055
5.221
5.041
5.041
24,277
-0.09(-1.71%)
Nov 17, 2020
5.083
5.243
4.922
5.129
90,507
-0.05(-1.01%)
Nov 16, 2020
5.055
5.308
5.027
5.181
53,860
+0.13(+2.64%)
Nov 13, 2020
5.006
5.090
4.975
5.048
13,263
+0.01(+0.14%)
Nov 12, 2020
4.922
5.090
4.900
5.041
39,749
+0.00(+0.00%)
Nov 11, 2020
4.733
5.197
4.716
5.041
177,997
-0.26(-4.89%)
Nov 10, 2020
5.174
5.301
5.118
5.301
78,499
+0.25(+5.00%)
Nov 09, 2020
5.056
5.076
4.968
5.048
38,578
+0.15(+3.01%)
Nov 06, 2020
4.943
5.034
4.817
4.901
44,070
+0.08(+1.75%)
Nov 05, 2020
4.838
4.852
4.761
4.817
14,965
+0.00(+0.00%)
Nov 04, 2020
4.775
4.831
4.656
4.817
19,339
+0.04(+0.73%)
Nov 03, 2020
4.663
4.831
4.614
4.782
21,872
+0.13(+2.79%)
Nov 02, 2020
4.586
4.670
4.557
4.652
7,105
+0.07(+1.45%)
Oct 30, 2020
4.515
4.614
4.501
4.586
21,393
-0.08(-1.80%)
Oct 29, 2020
4.515
4.704
4.452
4.670
26,656
+0.11(+2.46%)
Oct 28, 2020
4.593
4.607
4.529
4.557
25,218
-0.07(-1.52%)
Oct 27, 2020
4.656
4.656
4.600
4.628
15,548
+0.00(+0.00%)
Oct 26, 2020
4.705
4.838
4.628
4.628
74,929
-0.19(-4.00%)
Oct 23, 2020
4.810
4.908
4.799
4.820
51,629
+0.05(+0.95%)
Oct 22, 2020
4.847
4.847
4.761
4.775
11,217
+0.01(+0.25%)
Oct 21, 2020
4.845
4.908
4.750
4.763
39,766
-0.07(-1.55%)
Oct 20, 2020
4.803
4.978
4.768
4.838
38,395
+0.01(+0.22%)
Oct 19, 2020
4.860
4.985
4.789
4.827
4,100
-0.17(-3.31%)
Oct 16, 2020
4.964
4.992
4.862
4.992
13,121
+0.00(+0.06%)
Oct 15, 2020
4.789
5.013
4.733
4.989
15,655
+0.03(+0.64%)
Oct 14, 2020
5.048
5.048
4.894
4.957
30,421
-0.08(-1.67%)
Oct 13, 2020
4.957
5.041
4.887
5.041
16,858
+0.00(+0.00%)
Oct 12, 2020
5.111
5.111
4.985
5.041
22,721
-0.07(-1.37%)
Oct 09, 2020
5.160
5.160
4.986
5.111
16,972
+0.03(+0.55%)
Oct 08, 2020
5.055
5.174
4.957
5.083
29,043
-0.04(-0.68%)
Oct 07, 2020
4.943
5.125
4.921
5.118
24,107
+0.20(+4.14%)
Oct 06, 2020
4.985
5.065
4.915
4.915
16,575
+0.01(+0.14%)
Oct 05, 2020
4.894
4.957
4.894
4.908
16,431
+0.18(+3.70%)
Oct 02, 2020
4.740
4.803
4.702
4.733
15,545
-0.04(-0.74%)
Oct 01, 2020
4.789
4.793
4.623
4.768
18,067
-0.01(-0.29%)
Sep 30, 2020
4.761
4.838
4.743
4.782
15,249
+0.05(+1.04%)
Sep 29, 2020
4.747
4.785
4.593
4.733
18,970
-0.04(-0.74%)
Sep 28, 2020
4.785
4.786
4.571
4.768
29,875
+0.14(+3.03%)
Sep 25, 2020
4.522
4.726
4.510
4.628
28,524
-0.10(-2.08%)
Sep 24, 2020
4.564
4.733
4.487
4.726
15,975
+0.09(+1.97%)
Sep 23, 2020
4.667
4.748
4.628
4.635
21,250
-0.01(-0.30%)
Sep 22, 2020
4.796
4.866
4.635
4.649
29,886
-0.13(-2.79%)
Sep 21, 2020
4.831
4.957
4.733
4.782
31,934
-0.25(-4.88%)
Sep 18, 2020
5.041
5.048
4.936
5.027
44,641
+0.08(+1.70%)
Sep 17, 2020
4.901
5.069
4.852
4.943
13,376
-0.06(-1.12%)
Sep 16, 2020
4.985
5.090
4.936
4.999
25,626
+0.06(+1.13%)
Sep 15, 2020
4.978
5.015
4.943
4.943
9,085
-0.07(-1.40%)
Sep 14, 2020
4.985
5.111
4.957
5.013
57,568
+0.20(+4.23%)
Sep 11, 2020
4.929
4.978
4.733
4.810
67,460
+0.18(+3.94%)
Sep 10, 2020
4.873
4.873
4.607
4.628
48,098
-0.13(-2.65%)
Sep 09, 2020
4.733
4.810
4.556
4.754
47,589
+0.20(+4.47%)
Sep 08, 2020
4.670
4.691
4.445
4.550
89,617
-0.11(-2.41%)
Sep 04, 2020
4.684
4.733
4.557
4.663
55,765
+0.09(+1.99%)
Sep 03, 2020
4.726
4.803
4.571
4.571
44,736
-0.15(-3.26%)
Sep 02, 2020
4.705
4.782
4.694
4.726
87,858
-0.15(-3.02%)
Sep 01, 2020
4.880
5.027
4.845
4.873
108,078
-0.04(-0.71%)
Aug 31, 2020
4.908
5.006
4.831
4.908
100,371
-0.20(-3.85%)
Aug 28, 2020
4.992
5.161
4.915
5.104
66,319
+0.01(+0.28%)
Aug 27, 2020
5.153
5.308
4.922
5.090
146,633
-0.31(-5.71%)
Aug 26, 2020
5.469
5.483
5.273
5.399
150,985
-0.02(-0.39%)
Aug 25, 2020
5.243
5.496
5.205
5.420
391,400
+0.18(+3.37%)
Aug 24, 2020
5.211
5.325
5.161
5.243
103,489
+0.06(+1.22%)
Aug 21, 2020
5.053
5.180
5.041
5.180
75,828
+0.00(+0.00%)
Aug 20, 2020
5.035
5.281
5.028
5.180
130,471
-0.09(-1.80%)
Aug 19, 2020
5.180
5.306
5.117
5.275
71,688
+0.22(+4.37%)
Aug 18, 2020
5.180
5.186
5.047
5.053
47,881
-0.03(-0.50%)
Aug 17, 2020
5.148
5.287
5.060
5.079
47,631
+0.15(+2.94%)
Aug 14, 2020
4.908
5.042
4.904
4.933
25,170
+0.05(+0.94%)
Aug 13, 2020
4.940
4.943
4.880
4.887
12,512
+0.04(+0.74%)
Aug 12, 2020
4.959
4.990
4.390
4.851
112,142
+0.08(+1.57%)
Aug 11, 2020
4.870
4.883
4.700
4.776
45,845
+0.15(+3.14%)
Aug 10, 2020
4.662
4.712
4.580
4.631
21,580
+0.10(+2.25%)
Aug 07, 2020
4.561
4.656
4.498
4.529
18,363
-0.06(-1.24%)
Aug 06, 2020
4.618
4.681
4.548
4.586
9,267
-0.06(-1.22%)
Aug 05, 2020
4.693
4.827
4.643
4.643
18,417
+0.01(+0.14%)
Aug 04, 2020
4.637
4.801
4.637
4.637
6,604
-0.03(-0.54%)
Aug 03, 2020
4.630
4.813
4.630
4.662
9,748
-0.02(-0.40%)
Jul 31, 2020
4.762
4.762
4.681
4.681
5,540
-0.04(-0.88%)
Jul 30, 2020
4.776
4.782
4.573
4.722
11,885
-0.04(-0.86%)
Jul 29, 2020
4.864
4.902
4.725
4.763
85,309
+0.20(+4.29%)
Jul 28, 2020
4.681
4.712
4.548
4.567
13,196
-0.02(-0.41%)
Jul 27, 2020
4.725
4.744
4.586
4.586
21,323
+0.05(+1.11%)
Jul 24, 2020
4.637
4.637
4.517
4.536
9,181
-0.04(-0.97%)
Jul 23, 2020
4.649
4.656
4.580
4.580
7,836
+0.01(+0.28%)
Jul 22, 2020
4.700
4.700
4.554
4.567
25,989
+0.01(+0.14%)
Jul 21, 2020
4.630
4.725
4.548
4.561
24,250
+0.18(+4.18%)
Jul 20, 2020
4.662
4.662
4.365
4.378
34,838
-0.20(-4.28%)
Jul 17, 2020
4.637
4.712
4.548
4.573
30,078
-0.06(-1.36%)
Jul 16, 2020
4.801
4.801
4.586
4.637
29,964
-0.02(-0.41%)
Jul 15, 2020
4.731
4.788
4.553
4.656
30,090
+0.03(+0.55%)
Jul 14, 2020
4.795
4.851
4.536
4.630
60,552
+0.02(+0.36%)
Jul 13, 2020
4.807
4.813
4.489
4.614
47,987
-0.04(-0.90%)
Jul 10, 2020
4.618
4.738
4.548
4.656
24,854
+0.11(+2.36%)
Jul 09, 2020
4.776
4.795
4.485
4.548
138,831
+0.18(+4.20%)
Jul 08, 2020
4.460
4.536
4.352
4.365
53,464
+0.11(+2.52%)
Jul 07, 2020
4.479
4.479
4.232
4.258
24,252
-0.12(-2.83%)
Jul 06, 2020
4.384
4.390
4.239
4.382
24,569
+0.18(+4.30%)
Jul 02, 2020
4.314
4.365
4.201
4.201
28,653
-0.07(-1.63%)
Jul 01, 2020
4.365
4.365
4.264
4.270
27,247
+0.05(+1.20%)
Jun 30, 2020
4.359
4.365
4.207
4.220
42,923
+0.09(+2.30%)
Jun 29, 2020
4.365
4.390
4.125
4.125
53,477
-0.15(-3.54%)
Jun 26, 2020
4.397
4.397
4.239
4.277
39,893
-0.01(-0.29%)
Jun 25, 2020
4.365
4.453
4.289
4.289
73,800
-0.20(-4.37%)
Jun 24, 2020
4.662
4.662
4.359
4.485
132,000
-0.10(-2.20%)
Jun 23, 2020
4.731
4.731
4.580
4.586
71,624
-0.04(-0.96%)
Jun 22, 2020
4.662
4.927
4.611
4.630
413,888
-1.36(-22.76%)
Jun 19, 2020
4.611
5.995
4.554
5.995
175,403
+1.35(+29.12%)
Jun 18, 2020
4.523
4.656
4.517
4.643
32,061
+0.08(+1.69%)
Jun 17, 2020
4.611
4.627
4.517
4.566
22,248
-0.06(-1.39%)
Jun 16, 2020
4.693
4.719
4.592
4.630
19,949
+0.08(+1.81%)
Jun 15, 2020
4.554
4.744
4.485
4.548
43,947
-0.25(-5.26%)
Jun 12, 2020
4.870
4.883
4.744
4.801
40,526
-0.03(-0.52%)
Jun 11, 2020
4.826
4.889
4.712
4.826
48,381
-0.08(-1.55%)
Jun 10, 2020
4.984
4.984
4.801
4.902
26,259
+0.01(+0.13%)
Jun 09, 2020
4.971
4.971
4.795
4.896
51,318
-0.18(-3.61%)
Jun 08, 2020
5.117
5.174
4.921
5.079
90,840
-0.07(-1.35%)
Jun 05, 2020
5.148
5.237
5.117
5.148
81,211
-0.02(-0.37%)
Jun 04, 2020
5.117
5.186
5.091
5.167
46,595
+0.10(+2.00%)
Jun 03, 2020
5.085
5.205
5.053
5.066
55,513
-0.02(-0.37%)
Jun 02, 2020
5.123
5.148
5.041
5.085
100,518
-0.03(-0.49%)
Jun 01, 2020
5.053
5.180
5.041
5.110
31,039
+0.06(+1.12%)
May 29, 2020
5.060
5.110
4.927
5.053
47,175
+0.01(+0.25%)
May 28, 2020
4.959
5.091
4.959
5.041
44,181
+0.09(+1.79%)
May 27, 2020
4.940
5.022
4.864
4.952
56,542
+0.02(+0.38%)
May 26, 2020
4.883
4.984
4.835
4.933
125,253
+0.16(+3.44%)
May 22, 2020
4.820
4.972
4.662
4.769
58,573
-0.19(-3.82%)
May 21, 2020
5.035
5.098
4.952
4.959
30,619
-0.06(-1.26%)
May 20, 2020
4.990
5.237
4.883
5.022
62,524
+0.15(+2.98%)
May 19, 2020
4.990
4.990
4.782
4.877
54,207
+0.01(+0.26%)
May 18, 2020
4.782
4.921
4.750
4.864
257,703
+0.09(+1.99%)
May 15, 2020
4.864
4.941
4.618
4.769
50,816
-0.06(-1.18%)
May 14, 2020
5.053
5.129
4.618
4.826
205,807
-0.28(-5.45%)
May 13, 2020
4.965
5.363
4.940
5.104
152,034
+0.08(+1.64%)
May 12, 2020
5.249
5.249
4.933
5.022
75,537
-0.18(-3.40%)
May 11, 2020
5.136
5.294
5.060
5.199
70,620
+0.17(+3.39%)
May 08, 2020
4.915
5.174
4.915
5.028
47,016
+0.09(+1.92%)
May 07, 2020
4.971
5.110
4.921
4.933
107,963
+0.11(+2.23%)
May 06, 2020
5.155
5.161
4.769
4.826
148,784
-0.20(-3.90%)
May 05, 2020
5.363
5.363
4.915
5.022
195,899
-0.28(-5.24%)
May 04, 2020
5.180
5.698
5.148
5.300
270,382
+0.10(+1.94%)
May 01, 2020
5.262
5.464
5.035
5.199
180,785
-0.17(-3.18%)
Apr 30, 2020
5.673
5.673
5.079
5.369
282,771
-0.17(-3.08%)
Apr 29, 2020
5.875
6.033
5.496
5.540
415,816
-0.20(-3.41%)
Apr 28, 2020
5.913
6.096
5.609
5.736
692,255
-0.23(-3.92%)
Apr 27, 2020
6.033
6.159
5.774
5.969
2,136,186
-0.11(-1.87%)
Apr 24, 2020
5.963
6.633
5.755
6.083
1,705,906
+0.56(+10.06%)
Apr 23, 2020
5.906
6.001
5.433
5.527
1,033,017
+0.05(+0.92%)
Apr 22, 2020
6.563
6.822
5.211
5.477
3,403,728
-2.42(-30.64%)
Apr 21, 2020
5.117
30.86
5.117
7.896
1,513,135
+3.10(+64.47%)
Apr 20, 2020
4.674
4.801
4.618
4.801
2,021
+0.38(+8.57%)
Apr 17, 2020
4.523
4.674
4.295
4.422
6,173
-0.32(-6.67%)
Apr 16, 2020
4.738
4.738
4.738
364
+0.00(+0.00%)
Apr 15, 2020
4.738
4.738
4.738
87
+0.00(+0.00%)
Apr 14, 2020
4.738
4.738
4.738
4.738
598
+0.00(+0.00%)
Apr 13, 2020
4.933
4.933
4.738
4.738
1,507
-0.07(-1.45%)
Apr 09, 2020
4.807
4.807
4.807
4.807
1,108
-0.15(-2.93%)
Apr 08, 2020
4.485
5.148
4.485
4.952
1,964
+0.17(+3.62%)
Apr 07, 2020
4.780
4.780
4.780
50
+0.00(+0.00%)
Apr 06, 2020
4.780
4.780
4.780
427
+0.00(+0.00%)
Apr 03, 2020
4.780
4.780
4.780
18
+0.00(+0.00%)
Apr 02, 2020
4.780
4.780
4.780
18
+0.00(+0.00%)
Apr 01, 2020
4.780
4.780
4.780
49
+0.00(+0.00%)
Mar 31, 2020
5.007
5.007
4.757
4.780
2,851
+0.15(+3.30%)
Mar 30, 2020
4.875
4.875
4.627
4.627
1,638
-0.11(-2.33%)
Mar 27, 2020
4.738
4.738
4.738
378
+0.00(+0.00%)
Mar 26, 2020
4.422
4.738
4.422
4.738
4,024
+0.32(+7.14%)
Mar 25, 2020
4.422
4.422
4.317
4.422
3,313
-0.07(-1.64%)
Mar 24, 2020
4.422
4.517
4.422
4.496
2,095
-0.01(-0.32%)
Mar 23, 2020
5.053
5.053
4.429
4.510
7,893
-0.65(-12.56%)
Mar 20, 2020
4.832
5.158
4.832
5.158
633
+0.37(+7.65%)
Mar 19, 2020
5.180
5.180
4.792
4.792
4,855
-0.78(-13.99%)
Mar 18, 2020
4.618
5.571
4.595
5.571
2,103
+0.99(+21.66%)
Mar 17, 2020
5.736
5.736
4.580
4.580
4,991
-0.20(-4.22%)
Mar 16, 2020
6.026
6.064
4.491
4.782
9,830
-0.96(-16.70%)
Mar 13, 2020
5.060
6.045
5.060
5.740
2,057
+1.26(+27.99%)
Mar 11, 2020
4.485
4.485
4.485
0
+0.00(+0.00%)
Mar 10, 2020
4.485
4.485
4.485
4.485
474
-0.13(-2.74%)
Mar 09, 2020
4.611
4.611
4.611
4.611
465
+0.00(+0.00%)
Mar 06, 2020
4.611
4.611
4.611
23
+0.00(+0.00%)
Mar 05, 2020
4.611
4.611
4.611
17
+0.00(+0.00%)
Mar 04, 2020
4.611
4.611
4.611
158
+0.00(+0.00%)
Feb 28, 2020
4.611
4.611
4.611
0
+0.00(+0.00%)
Feb 25, 2020
4.611
4.611
4.611
0
+0.00(+0.00%)
Feb 24, 2020
4.611
4.611
4.611
4.611
193
-0.48(-9.43%)
Feb 20, 2020
5.091
5.091
5.091
0
+0.00(+0.00%)
Feb 19, 2020
5.091
5.091
5.091
5.091
193
-0.00(-0.02%)
Feb 18, 2020
5.092
5.092
5.092
11
+0.00(+0.00%)
Feb 14, 2020
5.092
5.092
5.092
74
+0.00(+0.00%)
Feb 13, 2020
5.092
5.092
5.092
3
+0.00(+0.00%)
Feb 12, 2020
5.092
5.092
5.092
11
+0.00(+0.00%)
Feb 11, 2020
4.801
5.092
4.801
5.092
1,114
+0.54(+11.97%)
Feb 10, 2020
4.548
4.548
4.548
4.548
810
-0.51(-10.00%)
Feb 07, 2020
5.053
5.053
5.053
53
+0.00(+0.00%)
Feb 06, 2020
5.053
5.053
5.053
4
+0.00(+0.00%)
Feb 05, 2020
5.053
5.053
5.053
5.053
261
+0.18(+3.76%)
Feb 04, 2020
4.870
4.870
4.870
6
+0.00(+0.00%)
Feb 03, 2020
4.870
4.870
4.870
4.870
296
-0.47(-8.76%)
Jan 31, 2020
5.338
5.338
5.338
20
+0.00(+0.00%)
Jan 30, 2020
5.338
5.338
5.338
5.338
259
+0.23(+4.52%)
Jan 29, 2020
5.107
5.107
5.107
44
+0.00(+0.00%)
Jan 27, 2020
5.107
5.107
5.107
0
-0.78(-13.18%)
Jan 24, 2020
5.917
5.917
5.862
5.882
1,424
-0.13(-2.08%)
Jan 23, 2020
6.007
6.007
6.007
6.007
1,424
-0.31(-4.90%)
Jan 22, 2020
6.317
6.317
6.317
151
+0.00(+0.00%)
Jan 21, 2020
6.317
6.317
6.317
31
+0.00(+0.00%)
Jan 17, 2020
6.317
6.317
6.317
22
+0.00(+0.00%)
Jan 15, 2020
6.317
6.317
6.317
0
+0.16(+2.56%)
Jan 14, 2020
6.664
6.664
6.159
6.159
2,010
-0.35(-5.34%)
Jan 13, 2020
6.317
6.506
6.317
6.506
3,492
-0.03(-0.48%)
Jan 10, 2020
6.506
6.538
6.500
6.538
791
-0.21(-3.09%)
Jan 09, 2020
6.696
6.746
6.696
6.746
1,619
+0.00(+0.00%)
Jan 08, 2020
6.639
6.746
6.633
6.746
5,477
+0.43(+6.80%)
Jan 07, 2020
6.317
6.317
6.317
33
+0.00(+0.00%)
Jan 06, 2020
6.317
6.317
6.317
6.317
617
-0.32(-4.76%)
Jan 03, 2020
6.751
6.751
6.626
6.633
6,807
+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.