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
Berry Pete Corp
(NQ:
BRY
)
6.860
-0.120 (-1.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 30, 2022
6.687
6.770
6.611
6.695
1,671,257
-0.03(-0.37%)
Dec 29, 2022
6.586
6.744
6.582
6.720
584,693
+0.08(+1.26%)
Dec 28, 2022
6.787
6.862
6.599
6.636
910,836
-0.20(-2.94%)
Dec 27, 2022
6.812
6.867
6.678
6.837
522,875
+0.09(+1.37%)
Dec 23, 2022
6.594
6.766
6.594
6.745
754,035
+0.15(+2.29%)
Dec 22, 2022
6.879
6.879
6.469
6.594
650,046
-0.28(-4.14%)
Dec 21, 2022
6.896
7.055
6.754
6.879
805,007
+0.18(+2.75%)
Dec 20, 2022
6.678
6.770
6.573
6.695
486,310
+0.03(+0.38%)
Dec 19, 2022
6.779
7.013
6.586
6.670
718,197
+0.00(+0.00%)
Dec 16, 2022
6.452
6.737
6.372
6.670
2,682,085
+0.16(+2.45%)
Dec 15, 2022
6.418
6.594
6.326
6.511
720,922
+0.04(+0.65%)
Dec 14, 2022
6.620
6.645
6.444
6.469
728,015
-0.09(-1.40%)
Dec 13, 2022
6.552
6.670
6.427
6.561
1,328,583
+0.16(+2.49%)
Dec 12, 2022
6.150
6.460
6.100
6.402
953,893
+0.27(+4.37%)
Dec 09, 2022
6.201
6.293
6.117
6.134
607,873
-0.08(-1.21%)
Dec 08, 2022
6.527
6.578
6.167
6.209
768,318
-0.21(-3.26%)
Dec 07, 2022
6.664
6.664
6.351
6.418
425,032
-0.11(-1.67%)
Dec 06, 2022
6.720
6.913
6.460
6.527
741,955
-0.23(-3.47%)
Dec 05, 2022
7.357
7.375
6.720
6.762
646,950
-0.44(-6.16%)
Dec 02, 2022
7.198
7.348
7.072
7.206
612,299
+0.02(+0.23%)
Dec 01, 2022
7.675
7.889
7.147
7.189
704,609
-0.36(-4.77%)
Nov 30, 2022
7.591
7.638
7.357
7.550
812,856
+0.11(+1.46%)
Nov 29, 2022
7.441
7.550
7.344
7.441
667,095
+0.16(+2.19%)
Nov 28, 2022
7.382
7.457
7.240
7.281
627,650
-0.27(-3.55%)
Nov 25, 2022
7.474
7.617
7.474
7.550
229,755
+0.16(+2.15%)
Nov 23, 2022
7.348
7.466
7.214
7.390
525,194
-0.03(-0.45%)
Nov 22, 2022
7.080
7.449
6.997
7.424
697,120
+0.49(+7.13%)
Nov 21, 2022
7.131
7.131
6.670
6.930
1,157,889
-0.35(-4.83%)
Nov 18, 2022
7.173
7.353
6.795
7.281
830,552
-0.02(-0.23%)
Nov 17, 2022
7.231
7.365
7.097
7.298
456,302
-0.03(-0.46%)
Nov 16, 2022
7.491
7.508
7.298
7.332
567,426
-0.29(-3.85%)
Nov 15, 2022
7.516
7.751
7.388
7.625
704,448
+0.20(+2.71%)
Nov 14, 2022
7.432
7.734
7.390
7.424
807,128
+0.09(+1.26%)
Nov 11, 2022
7.507
7.610
7.240
7.332
738,016
+0.05(+0.65%)
Nov 10, 2022
7.268
7.439
7.085
7.284
1,036,790
+0.14(+1.89%)
Nov 09, 2022
7.507
7.618
7.126
7.149
777,771
-0.53(-6.94%)
Nov 08, 2022
7.777
7.841
7.666
7.682
612,377
-0.10(-1.23%)
Nov 07, 2022
7.642
7.829
7.618
7.777
724,094
+0.28(+3.71%)
Nov 04, 2022
7.817
7.952
7.431
7.499
835,841
-0.18(-2.38%)
Nov 03, 2022
7.276
7.705
7.252
7.682
1,255,391
+0.37(+5.00%)
Nov 02, 2022
7.157
7.316
1,659,368
+0.10(+1.43%)
Nov 01, 2022
7.197
7.379
7.053
7.212
1,965,945
+0.16(+2.25%)
Oct 31, 2022
7.006
7.156
6.878
7.053
2,053,864
-0.02(-0.23%)
Oct 28, 2022
7.244
7.292
6.894
7.069
824,505
-0.03(-0.45%)
Oct 27, 2022
7.340
7.395
7.061
7.101
475,376
-0.14(-1.87%)
Oct 26, 2022
7.220
7.324
7.053
7.236
627,009
+0.13(+1.79%)
Oct 25, 2022
7.006
7.117
6.863
7.109
466,684
+0.10(+1.36%)
Oct 24, 2022
7.077
7.165
6.990
7.014
446,060
-0.10(-1.45%)
Oct 21, 2022
7.006
7.161
6.831
7.117
652,562
+0.21(+3.11%)
Oct 20, 2022
7.061
7.085
6.799
6.902
463,770
-0.05(-0.69%)
Oct 19, 2022
6.918
6.966
6.819
6.950
524,737
+0.23(+3.43%)
Oct 18, 2022
6.839
6.974
6.632
6.719
424,296
-0.12(-1.74%)
Oct 17, 2022
6.688
6.894
6.600
6.839
558,686
+0.33(+5.13%)
Oct 14, 2022
6.783
6.894
6.489
6.505
649,028
-0.45(-6.41%)
Oct 13, 2022
6.616
7.022
6.552
6.950
659,980
+0.28(+4.17%)
Oct 12, 2022
6.751
6.751
6.314
6.672
586,817
-0.18(-2.67%)
Oct 11, 2022
6.815
7.030
6.672
6.855
564,257
-0.13(-1.82%)
Oct 10, 2022
7.038
7.141
6.942
6.982
788,445
-0.04(-0.57%)
Oct 07, 2022
7.371
7.403
6.990
7.022
748,700
-0.37(-5.05%)
Oct 06, 2022
6.672
7.666
6.672
7.395
2,348,677
+0.64(+9.48%)
Oct 05, 2022
6.616
6.767
6.401
6.755
619,452
+0.08(+1.25%)
Oct 04, 2022
6.640
6.759
6.537
6.672
786,272
+0.21(+3.20%)
Oct 03, 2022
6.385
6.560
6.250
6.465
1,262,420
+0.50(+8.40%)
Sep 30, 2022
6.028
6.091
5.940
5.964
2,391,487
-0.12(-1.96%)
Sep 29, 2022
6.004
6.123
5.865
6.083
1,159,799
+0.02(+0.39%)
Sep 28, 2022
5.821
6.155
5.765
6.059
1,031,217
+0.30(+5.25%)
Sep 27, 2022
5.837
5.932
5.733
5.757
790,245
+0.03(+0.56%)
Sep 26, 2022
5.877
6.067
5.662
5.725
938,340
-0.14(-2.44%)
Sep 23, 2022
6.004
6.071
5.765
5.869
708,112
-0.49(-7.63%)
Sep 22, 2022
6.624
6.688
6.354
6.354
434,041
-0.12(-1.84%)
Sep 21, 2022
6.743
6.799
6.473
6.473
366,861
-0.16(-2.40%)
Sep 20, 2022
6.680
6.680
6.449
6.632
556,068
-0.11(-1.65%)
Sep 19, 2022
6.370
6.779
6.322
6.743
490,751
+0.10(+1.44%)
Sep 16, 2022
7.173
7.173
6.608
6.648
2,899,570
-0.45(-6.28%)
Sep 15, 2022
7.165
7.189
7.030
7.093
593,127
-0.22(-3.04%)
Sep 14, 2022
7.197
7.423
7.197
7.316
607,990
+0.24(+3.37%)
Sep 13, 2022
7.165
7.339
7.014
7.077
589,821
-0.17(-2.41%)
Sep 12, 2022
7.348
7.479
7.220
7.252
710,643
+0.04(+0.55%)
Sep 09, 2022
7.038
7.308
7.038
7.212
628,143
+0.31(+4.49%)
Sep 08, 2022
6.934
6.978
6.791
6.902
549,455
+0.01(+0.12%)
Sep 07, 2022
6.799
6.942
6.648
6.894
854,564
-0.13(-1.81%)
Sep 06, 2022
7.181
7.244
6.990
7.022
769,455
-0.13(-1.78%)
Sep 02, 2022
7.284
7.300
7.069
7.149
393,773
+0.19(+2.74%)
Sep 01, 2022
7.220
7.220
6.926
6.958
456,744
-0.32(-4.37%)
Aug 31, 2022
7.030
7.320
6.918
7.276
1,018,618
+0.06(+0.77%)
Aug 30, 2022
7.674
7.721
7.141
7.220
537,943
-0.60(-7.63%)
Aug 29, 2022
7.721
7.936
7.570
7.817
458,798
+0.08(+1.03%)
Aug 26, 2022
7.936
8.030
7.737
7.737
411,704
-0.21(-2.70%)
Aug 25, 2022
8.016
8.103
7.865
7.952
560,496
+0.00(+0.00%)
Aug 24, 2022
7.833
8.057
7.813
7.952
688,386
+0.13(+1.63%)
Aug 23, 2022
7.801
8.055
7.698
7.825
900,372
+0.27(+3.58%)
Aug 22, 2022
7.507
7.578
7.264
7.554
562,544
+0.02(+0.21%)
Aug 19, 2022
7.427
7.650
7.308
7.538
579,637
+0.01(+0.11%)
Aug 18, 2022
7.403
7.610
7.379
7.531
654,174
+0.25(+3.38%)
Aug 17, 2022
6.966
7.292
6.918
7.284
730,608
+0.27(+3.85%)
Aug 16, 2022
7.244
7.244
6.886
7.014
894,070
-0.21(-2.97%)
Aug 15, 2022
7.125
7.228
6.815
7.228
956,838
-0.25(-3.40%)
Aug 12, 2022
7.141
7.491
6.982
7.483
761,666
+0.26(+3.63%)
Aug 11, 2022
7.072
7.291
7.049
7.220
922,809
+0.35(+5.09%)
Aug 10, 2022
7.146
7.153
6.722
6.871
1,457,844
-0.25(-3.45%)
Aug 09, 2022
7.064
7.191
6.893
7.116
881,190
+0.18(+2.58%)
Aug 08, 2022
6.871
7.109
6.781
6.938
844,971
+0.11(+1.64%)
Aug 05, 2022
6.387
6.863
6.349
6.826
989,587
+0.34(+5.28%)
Aug 04, 2022
6.543
6.766
6.469
6.483
1,249,781
-0.06(-0.91%)
Aug 03, 2022
6.632
6.662
6.297
6.543
1,236,464
+0.08(+1.27%)
Aug 02, 2022
6.379
6.528
6.208
6.461
740,565
+0.07(+1.17%)
Aug 01, 2022
6.305
6.413
6.044
6.387
1,277,981
+0.03(+0.47%)
Jul 29, 2022
6.454
6.595
6.312
6.357
1,435,551
+0.01(+0.23%)
Jul 28, 2022
6.275
6.424
6.111
6.342
1,219,545
+0.10(+1.67%)
Jul 27, 2022
5.895
6.271
5.773
6.238
1,047,381
+0.40(+6.89%)
Jul 26, 2022
5.836
5.977
5.724
5.836
868,278
+0.09(+1.55%)
Jul 25, 2022
5.575
5.806
5.445
5.747
1,024,138
+0.33(+6.19%)
Jul 22, 2022
5.590
5.672
5.322
5.412
746,150
-0.23(-4.09%)
Jul 21, 2022
5.605
5.672
5.456
5.642
616,525
-0.16(-2.70%)
Jul 20, 2022
5.590
5.810
5.553
5.799
570,063
+0.16(+2.91%)
Jul 19, 2022
5.672
5.724
5.493
5.635
795,833
-0.05(-0.92%)
Jul 18, 2022
5.694
5.836
5.661
5.687
992,385
+0.14(+2.55%)
Jul 15, 2022
5.345
5.546
5.322
5.546
587,696
+0.25(+4.78%)
Jul 14, 2022
5.196
5.307
5.110
5.292
1,004,819
-0.15(-2.74%)
Jul 13, 2022
5.248
5.542
5.173
5.441
765,559
+0.13(+2.38%)
Jul 12, 2022
5.225
5.397
5.136
5.315
1,358,263
-0.05(-0.97%)
Jul 11, 2022
5.359
5.464
5.248
5.367
737,341
-0.13(-2.44%)
Jul 08, 2022
5.605
5.620
5.419
5.501
791,521
+0.00(+0.00%)
Jul 07, 2022
5.493
5.613
5.397
5.501
1,481,208
+0.28(+5.27%)
Jul 06, 2022
5.255
5.464
5.047
5.225
1,576,450
-0.13(-2.36%)
Jul 05, 2022
5.523
5.672
5.203
5.352
1,310,318
-0.39(-6.87%)
Jul 01, 2022
5.702
5.773
5.516
5.747
938,477
+0.07(+1.31%)
Jun 30, 2022
5.613
5.881
5.560
5.672
1,454,820
-0.13(-2.31%)
Jun 29, 2022
6.238
6.245
5.761
5.806
1,182,066
-0.31(-4.99%)
Jun 28, 2022
6.305
6.387
5.910
6.111
1,364,952
+0.01(+0.12%)
Jun 27, 2022
5.672
6.160
5.650
6.104
2,134,257
+0.55(+9.92%)
Jun 24, 2022
5.627
5.843
5.523
5.553
5,075,852
+0.03(+0.54%)
Jun 23, 2022
5.933
6.082
5.419
5.523
1,686,363
-0.39(-6.61%)
Jun 22, 2022
6.193
6.305
5.868
5.914
1,667,475
-0.61(-9.41%)
Jun 21, 2022
6.439
6.577
6.372
6.528
2,221,308
+0.26(+4.16%)
Jun 17, 2022
6.923
6.997
5.977
6.268
4,097,280
-0.71(-10.23%)
Jun 16, 2022
7.079
7.275
6.900
6.982
1,444,471
-0.35(-4.77%)
Jun 15, 2022
7.429
7.652
7.168
7.332
1,292,275
-0.05(-0.71%)
Jun 14, 2022
7.697
7.801
7.232
7.384
1,591,305
-0.16(-2.07%)
Jun 13, 2022
7.481
7.755
7.363
7.540
1,563,741
-0.43(-5.39%)
Jun 10, 2022
8.081
8.088
7.622
7.970
1,275,008
-0.23(-2.80%)
Jun 09, 2022
8.317
8.436
8.162
8.199
1,257,401
-0.18(-2.12%)
Jun 08, 2022
8.428
8.447
8.155
8.377
2,633,361
-0.05(-0.61%)
Jun 07, 2022
8.214
8.443
8.184
8.428
3,149,627
+0.18(+2.24%)
Jun 06, 2022
8.399
8.451
8.036
8.243
1,977,983
-0.09(-1.07%)
Jun 03, 2022
8.377
8.399
8.147
8.332
2,036,711
+0.01(+0.09%)
Jun 02, 2022
8.236
8.480
8.169
8.325
2,129,698
+0.03(+0.36%)
Jun 01, 2022
8.325
8.621
8.258
8.295
2,340,890
+0.06(+0.72%)
May 31, 2022
8.562
8.834
8.199
8.236
2,100,072
-0.16(-1.94%)
May 27, 2022
8.214
8.502
8.140
8.399
848,147
+0.13(+1.61%)
May 26, 2022
8.525
8.687
8.251
8.266
1,417,002
-0.13(-1.59%)
May 25, 2022
8.162
8.414
8.088
8.399
1,713,482
+0.24(+2.90%)
May 24, 2022
8.266
8.362
8.036
8.162
1,294,909
-0.19(-2.30%)
May 23, 2022
7.844
8.354
7.844
8.354
975,634
+0.58(+7.52%)
May 20, 2022
7.607
7.836
7.600
7.770
967,065
+0.26(+3.45%)
May 19, 2022
7.207
7.666
6.970
7.511
605,264
+0.12(+1.60%)
May 18, 2022
7.555
7.651
7.222
7.392
654,973
-0.13(-1.67%)
May 17, 2022
7.548
7.614
7.466
7.518
479,062
+0.04(+0.49%)
May 16, 2022
7.348
7.637
7.289
7.481
375,515
+0.23(+3.16%)
May 13, 2022
7.178
7.344
7.137
7.252
614,167
+0.18(+2.51%)
May 12, 2022
7.169
7.250
6.892
7.074
504,569
-0.12(-1.72%)
May 11, 2022
7.323
7.505
7.155
7.198
517,945
+0.06(+0.82%)
May 10, 2022
7.323
7.593
6.957
7.140
522,364
-0.11(-1.51%)
May 09, 2022
7.812
7.892
7.169
7.250
580,878
-0.77(-9.65%)
May 06, 2022
7.943
8.104
7.804
8.023
513,458
+0.23(+3.00%)
May 05, 2022
8.337
8.403
7.512
7.790
1,265,901
-0.53(-6.40%)
May 04, 2022
8.607
8.669
7.914
8.323
1,032,033
-0.04(-0.44%)
May 03, 2022
8.009
8.615
8.009
8.359
830,583
+0.35(+4.38%)
May 02, 2022
7.812
8.133
7.699
8.009
728,097
+0.00(+0.00%)
Apr 29, 2022
8.498
8.545
7.972
8.009
543,931
-0.45(-5.27%)
Apr 28, 2022
8.337
8.578
8.031
8.454
339,571
+0.18(+2.21%)
Apr 27, 2022
8.089
8.323
7.950
8.272
347,488
+0.23(+2.81%)
Apr 26, 2022
8.111
8.359
8.016
8.045
434,689
-0.09(-1.08%)
Apr 25, 2022
8.104
8.263
7.737
8.133
660,232
-0.30(-3.55%)
Apr 22, 2022
8.724
9.075
8.410
8.432
552,289
-0.41(-4.62%)
Apr 21, 2022
9.126
9.381
8.819
8.841
782,960
-0.18(-1.94%)
Apr 20, 2022
8.841
9.082
8.841
9.016
337,838
+0.17(+1.90%)
Apr 19, 2022
8.878
8.914
8.761
8.848
324,727
-0.07(-0.82%)
Apr 18, 2022
8.870
9.053
8.826
8.921
321,745
+0.09(+1.08%)
Apr 14, 2022
8.834
8.943
8.783
8.826
350,778
-0.01(-0.08%)
Apr 13, 2022
8.907
9.079
8.732
8.834
501,408
+0.04(+0.50%)
Apr 12, 2022
8.819
9.162
8.753
8.790
402,485
+0.05(+0.58%)
Apr 11, 2022
8.907
8.907
8.622
8.739
509,465
-0.30(-3.31%)
Apr 08, 2022
8.374
9.104
8.374
9.038
1,095,923
+0.72(+8.69%)
Apr 07, 2022
8.184
8.659
7.921
8.315
1,139,334
+0.54(+6.95%)
Apr 06, 2022
7.848
7.936
7.746
7.775
469,263
-0.02(-0.28%)
Apr 05, 2022
7.936
8.118
7.731
7.797
565,025
-0.08(-1.02%)
Apr 04, 2022
8.053
8.188
7.709
7.877
540,216
-0.15(-1.82%)
Apr 01, 2022
7.651
8.031
7.556
8.023
982,814
+0.49(+6.49%)
Mar 31, 2022
7.520
7.753
7.505
7.534
774,262
-0.05(-0.67%)
Mar 30, 2022
7.746
7.907
7.538
7.585
575,970
-0.04(-0.57%)
Mar 29, 2022
7.841
7.855
7.496
7.629
754,298
-0.37(-4.57%)
Mar 28, 2022
7.936
8.058
7.841
7.994
762,338
-0.18(-2.23%)
Mar 25, 2022
7.775
8.191
7.746
8.177
582,460
+0.39(+5.07%)
Mar 24, 2022
7.534
7.797
7.436
7.782
529,710
+0.32(+4.31%)
Mar 23, 2022
7.490
7.622
7.366
7.461
520,324
+0.09(+1.19%)
Mar 22, 2022
7.344
7.403
7.213
7.374
425,054
+0.05(+0.70%)
Mar 21, 2022
7.374
7.417
7.213
7.323
493,698
+0.14(+1.93%)
Mar 18, 2022
7.323
7.330
7.076
7.184
986,061
-0.15(-2.09%)
Mar 17, 2022
7.082
7.374
7.082
7.337
465,462
+0.39(+5.57%)
Mar 16, 2022
6.957
7.086
6.863
6.950
563,732
+0.00(+0.00%)
Mar 15, 2022
6.629
7.020
6.417
6.950
624,384
+0.02(+0.32%)
Mar 14, 2022
6.877
7.038
6.702
6.928
777,144
-0.26(-3.56%)
Mar 11, 2022
7.474
7.532
7.184
7.184
517,989
-0.36(-4.81%)
Mar 10, 2022
7.474
7.608
7.314
7.547
427,124
+0.01(+0.10%)
Mar 09, 2022
7.692
7.764
7.285
7.539
664,741
-0.43(-5.37%)
Mar 08, 2022
7.953
8.374
7.902
7.967
1,243,531
+0.21(+2.71%)
Mar 07, 2022
7.670
7.924
7.510
7.757
951,710
+0.25(+3.29%)
Mar 04, 2022
7.264
7.536
7.256
7.510
842,931
+0.27(+3.71%)
Mar 03, 2022
7.518
7.518
7.169
7.242
1,354,516
-0.34(-4.50%)
Mar 02, 2022
7.387
7.801
7.256
7.583
1,140,189
+0.31(+4.29%)
Mar 01, 2022
7.478
7.478
7.089
7.271
646,304
+0.01(+0.20%)
Feb 28, 2022
7.401
7.568
7.133
7.256
960,108
-0.09(-1.19%)
Feb 25, 2022
6.908
7.365
7.010
7.343
594,582
+0.42(+6.08%)
Feb 24, 2022
6.640
7.060
6.523
6.923
1,117,982
+0.49(+7.55%)
Feb 23, 2022
6.269
6.487
6.008
6.436
664,401
+0.04(+0.57%)
Feb 22, 2022
6.603
6.727
6.291
6.400
419,530
-0.06(-0.90%)
Feb 18, 2022
6.458
0
-0.04(-0.67%)
Feb 17, 2022
6.669
6.712
6.473
6.502
335,706
-0.17(-2.50%)
Feb 16, 2022
6.516
6.865
6.494
6.669
399,948
+0.24(+3.72%)
Feb 15, 2022
6.451
6.494
6.320
6.429
331,784
-0.14(-2.10%)
Feb 14, 2022
6.698
6.756
6.487
6.567
378,255
-0.15(-2.27%)
Feb 11, 2022
6.574
6.843
6.531
6.719
546,076
+0.20(+3.00%)
Feb 10, 2022
6.494
6.748
6.458
6.523
881,468
-0.01(-0.11%)
Feb 09, 2022
6.415
6.553
6.335
6.531
713,930
+0.17(+2.62%)
Feb 08, 2022
6.444
6.487
6.262
6.364
486,893
-0.12(-1.90%)
Feb 07, 2022
6.799
6.799
6.458
6.487
358,931
-0.22(-3.35%)
Feb 04, 2022
6.523
6.908
6.523
6.712
496,189
+0.28(+4.40%)
Feb 03, 2022
6.596
6.382
6.429
400,517
-0.17(-2.53%)
Feb 02, 2022
6.545
6.632
6.407
6.596
347,091
+0.08(+1.22%)
Feb 01, 2022
6.262
6.531
6.211
6.516
476,202
+0.21(+3.34%)
Jan 31, 2022
6.262
6.306
361,581
+0.02(+0.35%)
Jan 28, 2022
6.277
6.342
6.059
6.284
457,883
+0.03(+0.46%)
Jan 27, 2022
6.574
6.596
6.081
6.255
507,511
-0.07(-1.15%)
Jan 26, 2022
6.705
6.741
6.300
6.328
392,150
-0.17(-2.57%)
Jan 25, 2022
6.248
6.560
6.048
6.494
318,676
+0.17(+2.64%)
Jan 24, 2022
6.081
6.364
5.957
6.328
591,703
+0.08(+1.28%)
Jan 21, 2022
6.444
6.596
6.227
6.248
892,709
-0.33(-4.97%)
Jan 20, 2022
6.661
6.872
6.545
6.574
466,127
-0.22(-3.31%)
Jan 19, 2022
6.792
6.915
6.683
6.799
369,132
-0.02(-0.32%)
Jan 18, 2022
6.966
7.053
6.698
6.821
473,739
-0.07(-1.05%)
Jan 14, 2022
6.894
0
+0.09(+1.28%)
Jan 13, 2022
6.814
6.923
6.777
6.806
398,940
+0.00(+0.00%)
Jan 12, 2022
6.690
6.850
6.603
6.806
460,955
+0.16(+2.40%)
Jan 11, 2022
6.320
6.676
6.269
6.647
327,067
+0.29(+4.57%)
Jan 10, 2022
6.436
6.473
6.269
6.357
279,905
-0.02(-0.34%)
Jan 07, 2022
6.531
6.574
6.364
6.378
362,728
-0.13(-2.01%)
Jan 06, 2022
6.371
6.553
6.328
6.509
785,495
+0.26(+4.18%)
Jan 05, 2022
6.661
6.770
6.240
6.248
484,490
-0.30(-4.65%)
Jan 04, 2022
6.313
6.632
6.313
6.553
414,533
+0.30(+4.88%)
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.