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
Vale ADR Representing One Ord Shs
(NY:
VALE
)
11.54
-0.28 (-2.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2020
6.339
6.498
6.293
6.484
89,302,296
-0.07(-1.01%)
Feb 27, 2020
6.471
6.709
6.379
6.550
78,096,144
-0.17(-2.55%)
Feb 26, 2020
6.861
6.980
6.669
6.722
74,648,176
-0.09(-1.26%)
Feb 25, 2020
7.059
7.138
6.762
6.808
62,195,264
-0.17(-2.37%)
Feb 24, 2020
7.231
7.250
6.920
6.973
76,559,408
-0.57(-7.53%)
Feb 21, 2020
7.547
7.580
7.439
7.541
60,164,560
-0.28(-3.63%)
Feb 20, 2020
7.983
8.003
7.798
7.825
29,365,284
-0.13(-1.66%)
Feb 19, 2020
7.957
7.990
7.911
7.957
24,572,086
+0.02(+0.25%)
Feb 18, 2020
7.937
8.023
7.878
7.937
38,470,000
+0.10(+1.26%)
Feb 14, 2020
7.897
7.924
7.772
7.838
23,773,844
-0.04(-0.50%)
Feb 13, 2020
7.911
7.937
7.845
7.878
32,876,872
-0.13(-1.57%)
Feb 12, 2020
8.056
8.069
8.003
8.003
37,491,200
+0.13(+1.68%)
Feb 11, 2020
7.878
7.950
7.858
7.871
45,668,236
+0.21(+2.76%)
Feb 10, 2020
7.785
7.805
7.600
7.660
45,299,404
-0.29(-3.65%)
Feb 07, 2020
8.056
8.056
7.911
7.950
56,450,160
-0.24(-2.90%)
Feb 06, 2020
8.346
8.346
8.119
8.188
24,810,586
-0.03(-0.32%)
Feb 05, 2020
8.294
8.307
8.201
8.214
26,981,670
+0.14(+1.72%)
Feb 04, 2020
8.109
8.155
8.063
8.076
31,914,764
+0.22(+2.77%)
Feb 03, 2020
7.812
7.911
7.805
7.858
27,174,408
+0.11(+1.45%)
Jan 31, 2020
7.779
7.808
7.653
7.746
35,155,108
-0.18(-2.33%)
Jan 30, 2020
7.792
7.950
7.706
7.930
39,569,028
+0.04(+0.50%)
Jan 29, 2020
7.990
8.023
7.864
7.891
33,237,716
-0.15(-1.89%)
Jan 28, 2020
8.089
8.122
7.977
8.043
37,866,064
+0.12(+1.50%)
Jan 27, 2020
7.983
8.023
7.884
7.924
61,106,500
-0.55(-6.54%)
Jan 24, 2020
8.710
8.716
8.426
8.479
46,281,640
-0.30(-3.46%)
Jan 23, 2020
8.677
8.799
8.624
8.782
39,802,088
-0.08(-0.89%)
Jan 22, 2020
8.829
8.901
8.815
8.862
21,571,856
+0.11(+1.28%)
Jan 21, 2020
8.934
8.934
8.710
8.749
35,843,556
-0.25(-2.79%)
Jan 17, 2020
8.895
9.027
8.842
9.000
33,362,950
+0.31(+3.57%)
Jan 16, 2020
8.769
8.769
8.657
8.690
20,749,994
-0.07(-0.75%)
Jan 15, 2020
8.875
8.875
8.690
8.756
24,122,030
-0.13(-1.41%)
Jan 14, 2020
8.895
8.947
8.822
8.881
26,603,926
+0.09(+0.98%)
Jan 13, 2020
8.558
8.848
8.551
8.795
39,496,420
+0.23(+2.70%)
Jan 10, 2020
8.630
8.673
8.538
8.564
21,285,060
-0.01(-0.15%)
Jan 09, 2020
8.663
8.673
8.554
8.578
27,164,010
-0.15(-1.74%)
Jan 08, 2020
8.703
8.829
8.663
8.729
37,733,676
-0.01(-0.08%)
Jan 07, 2020
8.617
8.789
8.611
8.736
28,561,252
+0.06(+0.68%)
Jan 06, 2020
8.637
8.713
8.617
8.677
29,096,834
-0.10(-1.13%)
Jan 03, 2020
8.736
8.878
8.736
8.776
26,911,100
-0.11(-1.19%)
Jan 02, 2020
8.789
8.895
8.776
8.881
29,395,336
+0.17(+1.89%)
Dec 31, 2019
8.710
8.753
8.657
8.716
12,429,688
+0.01(+0.08%)
Dec 30, 2019
8.756
8.809
8.710
8.710
17,863,474
-0.02(-0.23%)
Dec 27, 2019
8.690
8.782
8.690
8.729
27,750,388
-0.01(-0.07%)
Dec 26, 2019
8.684
8.761
8.677
8.736
22,670,296
+0.01(+0.15%)
Dec 24, 2019
8.632
8.787
8.619
8.723
8,109,400
+0.11(+1.28%)
Dec 23, 2019
8.671
8.690
8.600
8.613
36,705,400
+0.02(+0.23%)
Dec 20, 2019
8.645
8.684
8.574
8.593
41,989,036
+0.03(+0.38%)
Dec 19, 2019
8.502
8.645
8.483
8.561
20,514,226
+0.09(+1.07%)
Dec 18, 2019
8.464
8.509
8.360
8.470
27,776,996
-0.01(-0.08%)
Dec 17, 2019
8.489
8.535
8.444
8.477
27,743,516
-0.05(-0.53%)
Dec 16, 2019
8.632
8.632
8.522
8.522
31,574,172
+0.06(+0.77%)
Dec 13, 2019
8.379
8.554
8.344
8.457
49,444,596
+0.10(+1.16%)
Dec 12, 2019
8.133
8.379
8.127
8.360
33,868,580
+0.21(+2.62%)
Dec 11, 2019
8.056
8.166
8.036
8.146
20,989,028
+0.18(+2.28%)
Dec 10, 2019
7.991
8.023
7.933
7.965
18,188,330
-0.05(-0.65%)
Dec 09, 2019
8.088
8.166
7.997
8.017
65,508,108
-0.01(-0.08%)
Dec 06, 2019
7.952
8.046
7.920
8.023
34,491,164
+0.17(+2.23%)
Dec 05, 2019
7.797
7.887
7.758
7.848
20,590,152
+0.01(+0.17%)
Dec 04, 2019
7.810
7.861
7.777
7.835
16,471,941
+0.06(+0.83%)
Dec 03, 2019
7.784
7.803
7.712
7.771
31,294,484
-0.09(-1.15%)
Dec 02, 2019
7.758
7.907
7.712
7.861
27,696,472
+0.25(+3.23%)
Nov 29, 2019
7.628
7.678
7.602
7.615
11,505,548
-0.07(-0.93%)
Nov 27, 2019
7.719
7.725
7.589
7.686
24,048,070
-0.10(-1.33%)
Nov 26, 2019
7.751
7.822
7.661
7.790
40,422,448
+0.00(+0.00%)
Nov 25, 2019
7.784
7.861
7.758
7.790
28,826,692
+0.09(+1.18%)
Nov 22, 2019
7.641
7.725
7.602
7.699
47,159,392
+0.27(+3.66%)
Nov 21, 2019
7.356
7.453
7.298
7.427
23,571,146
+0.14(+1.87%)
Nov 20, 2019
7.324
7.421
7.207
7.291
19,175,762
-0.13(-1.75%)
Nov 19, 2019
7.408
7.434
7.324
7.421
24,180,504
+0.10(+1.42%)
Nov 18, 2019
7.369
7.408
7.304
7.317
20,613,076
-0.10(-1.40%)
Nov 15, 2019
7.350
7.453
7.317
7.421
19,239,228
+0.17(+2.32%)
Nov 14, 2019
7.285
7.350
7.240
7.253
19,944,536
-0.01(-0.18%)
Nov 13, 2019
7.350
7.376
7.240
7.266
22,946,548
-0.14(-1.84%)
Nov 12, 2019
7.460
7.499
7.382
7.402
30,911,230
-0.12(-1.55%)
Nov 11, 2019
7.473
7.525
7.447
7.518
93,961,528
-0.10(-1.36%)
Nov 08, 2019
7.615
7.716
7.583
7.622
28,204,460
-0.28(-3.60%)
Nov 07, 2019
7.900
7.978
7.810
7.907
34,571,860
+0.03(+0.33%)
Nov 06, 2019
7.777
7.952
7.777
7.881
29,139,982
-0.14(-1.70%)
Nov 05, 2019
8.082
8.082
7.978
8.017
26,670,134
+0.03(+0.41%)
Nov 04, 2019
8.030
8.043
7.958
7.984
21,664,696
+0.12(+1.57%)
Nov 01, 2019
7.771
7.904
7.764
7.861
38,446,032
+0.26(+3.41%)
Oct 31, 2019
7.732
7.738
7.512
7.602
24,721,048
-0.25(-3.22%)
Oct 30, 2019
7.745
7.855
7.641
7.855
24,918,126
-0.01(-0.08%)
Oct 29, 2019
7.784
7.900
7.784
7.861
25,209,470
-0.06(-0.74%)
Oct 28, 2019
7.894
7.920
7.822
7.920
33,502,212
+0.12(+1.58%)
Oct 25, 2019
7.674
7.816
7.667
7.797
43,452,380
+0.34(+4.60%)
Oct 24, 2019
7.622
7.628
7.440
7.453
30,288,676
-0.09(-1.20%)
Oct 23, 2019
7.512
7.570
7.466
7.544
20,629,442
+0.05(+0.69%)
Oct 22, 2019
7.427
7.531
7.421
7.492
26,804,998
+0.12(+1.67%)
Oct 21, 2019
7.285
7.369
7.266
7.369
15,631,302
+0.15(+2.06%)
Oct 18, 2019
7.279
7.350
7.214
7.220
20,355,578
-0.01(-0.18%)
Oct 17, 2019
7.317
7.343
7.220
7.233
22,936,330
-0.03(-0.36%)
Oct 16, 2019
7.253
7.304
7.214
7.259
35,530,048
-0.15(-2.01%)
Oct 15, 2019
7.466
7.505
7.385
7.408
29,081,286
-0.09(-1.21%)
Oct 14, 2019
7.505
7.525
7.437
7.499
20,053,730
-0.15(-1.95%)
Oct 11, 2019
7.570
7.706
7.557
7.648
36,353,704
+0.25(+3.42%)
Oct 10, 2019
7.240
7.460
7.240
7.395
35,109,380
+0.20(+2.79%)
Oct 09, 2019
7.246
7.249
7.117
7.194
18,781,318
+0.04(+0.54%)
Oct 08, 2019
7.240
7.266
7.149
7.156
30,873,900
-0.12(-1.69%)
Oct 07, 2019
7.408
7.460
7.259
7.279
19,314,298
-0.14(-1.83%)
Oct 04, 2019
7.285
7.427
7.275
7.415
33,745,748
+0.25(+3.53%)
Oct 03, 2019
7.058
7.230
6.948
7.162
40,989,668
+0.12(+1.75%)
Oct 02, 2019
7.227
7.266
7.026
7.039
55,099,924
-0.38(-5.07%)
Oct 01, 2019
7.402
7.551
7.385
7.415
29,982,436
-0.03(-0.43%)
Sep 30, 2019
7.330
7.466
7.311
7.447
19,840,840
+0.05(+0.61%)
Sep 27, 2019
7.473
7.502
7.343
7.402
20,849,280
-0.01(-0.09%)
Sep 26, 2019
7.492
7.492
7.366
7.408
22,648,748
-0.02(-0.26%)
Sep 25, 2019
7.246
7.440
7.207
7.427
25,385,302
+0.17(+2.32%)
Sep 24, 2019
7.376
7.382
7.230
7.259
24,648,748
-0.17(-2.27%)
Sep 23, 2019
7.453
7.525
7.415
7.427
25,619,866
-0.07(-0.95%)
Sep 20, 2019
7.512
7.567
7.427
7.499
22,418,562
+0.00(+0.00%)
Sep 19, 2019
7.518
7.583
7.479
7.499
21,259,964
-0.12(-1.61%)
Sep 18, 2019
7.680
7.732
7.531
7.622
23,725,054
-0.10(-1.34%)
Sep 17, 2019
7.583
7.748
7.563
7.725
21,382,736
+0.04(+0.51%)
Sep 16, 2019
7.706
7.755
7.635
7.686
28,145,460
-0.18(-2.30%)
Sep 13, 2019
8.004
8.017
7.845
7.868
38,386,420
-0.01(-0.16%)
Sep 12, 2019
7.810
7.907
7.738
7.881
47,183,328
+0.23(+3.05%)
Sep 11, 2019
7.628
7.729
7.538
7.648
31,051,308
+0.05(+0.68%)
Sep 10, 2019
7.453
7.641
7.408
7.596
32,010,642
+0.08(+1.03%)
Sep 09, 2019
7.343
7.518
7.337
7.518
29,274,362
+0.17(+2.38%)
Sep 06, 2019
7.317
7.408
7.317
7.343
26,002,648
+0.01(+0.09%)
Sep 05, 2019
7.421
7.460
7.317
7.337
25,595,620
+0.06(+0.80%)
Sep 04, 2019
7.233
7.291
7.201
7.279
26,270,238
+0.21(+3.02%)
Sep 03, 2019
7.078
7.149
7.013
7.065
25,654,606
-0.06(-0.82%)
Aug 30, 2019
7.149
7.220
7.065
7.123
46,256,768
+0.18(+2.61%)
Aug 29, 2019
6.845
7.012
6.816
6.942
31,094,844
+0.19(+2.78%)
Aug 28, 2019
6.728
6.858
6.670
6.754
19,363,688
+0.06(+0.97%)
Aug 27, 2019
6.670
6.832
6.657
6.689
32,777,678
+0.03(+0.49%)
Aug 26, 2019
6.786
6.799
6.605
6.657
23,554,724
-0.12(-1.72%)
Aug 23, 2019
6.961
7.065
6.728
6.773
37,737,056
-0.20(-2.88%)
Aug 22, 2019
7.039
7.084
6.922
6.974
25,522,658
-0.06(-0.83%)
Aug 21, 2019
6.922
7.113
6.909
7.032
30,200,840
+0.05(+0.65%)
Aug 20, 2019
6.871
7.110
6.864
6.987
28,887,984
+0.07(+1.03%)
Aug 19, 2019
7.143
7.156
6.858
6.916
33,953,948
-0.13(-1.84%)
Aug 16, 2019
7.156
7.194
7.020
7.045
25,653,490
-0.06(-0.82%)
Aug 15, 2019
7.168
7.188
6.916
7.104
31,659,712
-0.06(-0.81%)
Aug 14, 2019
7.350
7.350
7.156
7.162
37,124,176
-0.41(-5.47%)
Aug 13, 2019
7.324
7.638
7.298
7.576
43,236,700
+0.27(+3.63%)
Aug 12, 2019
7.285
7.405
7.246
7.311
20,150,578
-0.17(-2.25%)
Aug 09, 2019
7.648
7.677
7.453
7.479
29,531,602
-0.27(-3.51%)
Aug 08, 2019
7.719
7.777
7.689
7.751
31,713,686
+0.21(+2.83%)
Aug 07, 2019
7.434
7.544
7.376
7.538
32,570,612
-0.07(-0.94%)
Aug 06, 2019
7.648
7.667
7.505
7.609
32,565,472
+0.12(+1.64%)
Aug 05, 2019
7.589
7.602
7.447
7.486
42,339,888
-0.47(-5.86%)
Aug 02, 2019
7.991
8.043
7.894
7.952
29,830,572
-0.16(-1.92%)
Aug 01, 2019
8.243
8.315
8.088
8.107
46,076,312
-0.30(-3.62%)
Jul 31, 2019
8.580
8.619
8.321
8.412
42,397,156
-0.11(-1.29%)
Jul 30, 2019
8.600
8.606
8.509
8.522
31,981,206
-0.05(-0.60%)
Jul 29, 2019
8.541
8.580
8.470
8.574
27,528,150
-0.02(-0.23%)
Jul 26, 2019
8.723
8.723
8.577
8.593
18,616,892
+0.01(+0.08%)
Jul 25, 2019
8.625
8.674
8.520
8.587
22,814,002
-0.10(-1.19%)
Jul 24, 2019
8.742
8.755
8.658
8.690
28,222,090
-0.07(-0.81%)
Jul 23, 2019
8.988
8.995
8.846
8.761
23,149,622
-0.25(-2.80%)
Jul 22, 2019
9.072
9.098
8.936
9.014
19,529,490
-0.08(-0.85%)
Jul 19, 2019
9.163
9.189
9.050
9.092
18,301,242
+0.02(+0.21%)
Jul 18, 2019
9.033
9.118
8.988
9.072
24,571,548
+0.04(+0.43%)
Jul 17, 2019
9.085
9.086
8.995
9.033
20,094,114
-0.05(-0.57%)
Jul 16, 2019
9.092
9.182
9.072
9.085
22,448,616
+0.02(+0.21%)
Jul 15, 2019
9.059
9.124
9.014
9.066
24,551,506
+0.13(+1.45%)
Jul 12, 2019
9.059
9.063
8.923
8.936
24,067,528
-0.03(-0.29%)
Jul 11, 2019
8.969
9.046
8.878
8.962
30,506,578
+0.02(+0.22%)
Jul 10, 2019
8.833
9.020
8.813
8.943
47,700,452
+0.29(+3.37%)
Jul 09, 2019
8.438
8.723
8.438
8.651
22,203,790
+0.04(+0.45%)
Jul 08, 2019
8.593
8.755
8.551
8.613
29,332,720
+0.12(+1.37%)
Jul 05, 2019
8.477
8.502
8.363
8.496
43,869,488
-0.16(-1.87%)
Jul 03, 2019
8.613
8.729
8.565
8.658
24,738,666
+0.05(+0.60%)
Jul 02, 2019
8.943
8.988
8.431
8.606
60,001,088
-0.41(-4.59%)
Jul 01, 2019
9.040
9.079
8.982
9.020
38,977,600
+0.32(+3.65%)
Jun 28, 2019
8.787
8.794
8.681
8.703
21,392,552
+0.01(+0.07%)
Jun 27, 2019
8.697
8.755
8.600
8.697
18,981,314
-0.01(-0.07%)
Jun 26, 2019
8.710
8.748
8.613
8.703
18,518,874
+0.07(+0.83%)
Jun 25, 2019
8.794
8.839
8.596
8.632
24,701,844
-0.20(-2.27%)
Jun 24, 2019
8.800
8.865
8.768
8.833
16,428,804
+0.07(+0.81%)
Jun 21, 2019
8.820
8.907
8.761
8.761
30,145,912
-0.12(-1.31%)
Jun 20, 2019
8.949
9.066
8.839
8.878
22,537,942
+0.11(+1.26%)
Jun 19, 2019
8.768
8.807
8.629
8.768
41,793,232
+0.05(+0.59%)
Jun 18, 2019
8.574
8.768
8.528
8.716
32,621,820
+0.38(+4.58%)
Jun 17, 2019
8.496
8.509
8.308
8.334
21,191,810
-0.16(-1.91%)
Jun 14, 2019
8.619
8.632
8.451
8.496
27,738,248
-0.21(-2.45%)
Jun 13, 2019
8.736
8.787
8.638
8.710
29,574,614
+0.14(+1.66%)
Jun 12, 2019
8.651
8.703
8.515
8.567
34,159,888
-0.02(-0.23%)
Jun 11, 2019
8.360
8.619
8.334
8.587
69,408,536
+0.54(+6.76%)
Jun 10, 2019
8.146
8.179
8.026
8.043
33,932,436
-0.07(-0.88%)
Jun 07, 2019
8.082
8.198
8.056
8.114
24,764,302
+0.00(+0.00%)
Jun 06, 2019
8.101
8.150
8.030
8.114
21,375,822
+0.08(+0.97%)
Jun 05, 2019
8.179
8.198
7.952
8.036
21,905,680
-0.15(-1.82%)
Jun 04, 2019
8.172
8.198
8.056
8.185
32,749,166
+0.10(+1.28%)
Jun 03, 2019
8.127
8.162
8.010
8.082
29,498,184
+0.01(+0.08%)
May 31, 2019
8.010
8.392
7.991
8.075
43,742,860
-0.04(-0.48%)
May 30, 2019
8.069
8.159
8.043
8.114
22,027,302
+0.05(+0.56%)
May 29, 2019
7.978
8.082
7.933
8.069
32,236,346
+0.04(+0.48%)
May 28, 2019
8.049
8.175
8.004
8.030
43,900,424
+0.25(+3.16%)
May 24, 2019
7.848
7.900
7.784
7.784
39,563,460
+0.15(+1.95%)
May 23, 2019
7.505
7.680
7.402
7.635
18,570,168
+0.03(+0.34%)
May 22, 2019
7.835
7.855
7.589
7.609
27,937,312
+0.03(+0.34%)
May 21, 2019
7.311
7.667
7.271
7.583
40,548,636
+0.19(+2.63%)
May 20, 2019
7.473
7.492
7.372
7.389
32,075,094
-0.12(-1.55%)
May 17, 2019
7.369
7.538
7.356
7.505
49,860,928
+0.05(+0.70%)
May 16, 2019
7.848
7.887
7.369
7.453
78,459,184
-0.32(-4.08%)
May 15, 2019
7.628
7.847
7.609
7.771
20,774,634
-0.03(-0.33%)
May 14, 2019
7.816
7.822
7.709
7.797
31,432,302
+0.04(+0.50%)
May 13, 2019
7.868
7.907
7.719
7.758
39,002,128
-0.32(-3.93%)
May 10, 2019
7.978
8.159
7.835
8.075
37,336,628
+0.14(+1.80%)
May 09, 2019
7.920
7.978
7.790
7.933
34,816,184
-0.12(-1.45%)
May 08, 2019
8.211
8.230
8.023
8.049
30,403,514
-0.04(-0.48%)
May 07, 2019
7.965
8.094
7.881
8.088
29,014,978
-0.02(-0.24%)
May 06, 2019
7.997
8.133
7.997
8.107
25,930,012
-0.17(-2.11%)
May 03, 2019
8.146
8.318
8.133
8.282
26,741,270
+0.28(+3.48%)
May 02, 2019
8.017
8.030
7.939
8.004
23,661,676
-0.01(-0.16%)
May 01, 2019
8.308
8.311
7.997
8.017
27,230,010
-0.26(-3.13%)
Apr 30, 2019
8.263
8.328
8.159
8.276
21,979,726
+0.00(+0.00%)
Apr 29, 2019
8.321
8.341
8.217
8.276
18,361,550
-0.03(-0.31%)
Apr 26, 2019
8.159
8.302
8.146
8.302
19,020,560
+0.09(+1.10%)
Apr 25, 2019
8.114
8.224
7.997
8.211
22,316,474
+0.08(+0.96%)
Apr 24, 2019
8.431
8.431
8.120
8.133
40,376,252
-0.40(-4.63%)
Apr 23, 2019
8.451
8.535
8.370
8.528
29,055,758
+0.07(+0.84%)
Apr 22, 2019
8.535
8.554
8.370
8.457
22,329,890
-0.17(-1.95%)
Apr 18, 2019
8.638
8.716
8.535
8.625
15,923,691
+0.03(+0.38%)
Apr 17, 2019
8.859
8.914
8.499
8.593
34,711,080
-0.19(-2.21%)
Apr 16, 2019
8.483
8.820
8.483
8.787
37,785,276
+0.19(+2.18%)
Apr 15, 2019
8.613
8.632
8.454
8.600
24,083,820
+0.03(+0.30%)
Apr 12, 2019
8.729
8.807
8.528
8.574
23,338,482
-0.10(-1.19%)
Apr 11, 2019
8.684
8.697
8.541
8.677
32,316,128
-0.10(-1.18%)
Apr 10, 2019
8.807
8.897
8.684
8.781
48,568,696
-0.01(-0.07%)
Apr 09, 2019
8.897
8.904
8.768
8.787
24,081,444
-0.16(-1.81%)
Apr 08, 2019
8.787
8.969
8.774
8.949
26,035,676
+0.28(+3.21%)
Apr 05, 2019
8.716
8.742
8.638
8.671
18,762,360
-0.05(-0.59%)
Apr 04, 2019
8.638
8.813
8.600
8.723
31,129,040
+0.08(+0.97%)
Apr 03, 2019
8.872
8.884
8.625
8.638
38,176,776
-0.08(-0.97%)
Apr 02, 2019
8.897
8.923
8.655
8.723
25,387,910
-0.07(-0.81%)
Apr 01, 2019
8.800
8.872
8.768
8.794
37,730,872
+0.34(+3.98%)
Mar 29, 2019
8.347
8.593
8.347
8.457
35,739,396
+0.28(+3.40%)
Mar 28, 2019
8.224
8.276
7.978
8.179
30,693,758
-0.03(-0.32%)
Mar 27, 2019
8.302
8.399
8.082
8.205
39,444,332
-0.23(-2.69%)
Mar 26, 2019
8.425
8.522
8.373
8.431
25,157,214
+0.10(+1.24%)
Mar 25, 2019
8.302
8.431
8.192
8.328
41,785,724
+0.03(+0.31%)
Mar 22, 2019
8.548
8.587
8.260
8.302
55,216,748
-0.41(-4.75%)
Mar 21, 2019
8.774
8.820
8.567
8.716
42,778,364
-0.02(-0.22%)
Mar 20, 2019
8.781
8.836
8.651
8.736
44,828,848
-0.14(-1.53%)
Mar 19, 2019
8.690
9.053
8.658
8.872
65,520,672
+0.27(+3.16%)
Mar 18, 2019
8.496
8.625
8.425
8.600
54,355,308
+0.05(+0.61%)
Mar 15, 2019
8.541
8.677
8.522
8.548
53,959,100
+0.03(+0.38%)
Mar 14, 2019
8.489
8.548
8.447
8.515
29,422,564
-0.08(-0.98%)
Mar 13, 2019
8.438
8.664
8.425
8.600
42,118,780
+0.15(+1.76%)
Mar 12, 2019
8.405
8.554
8.399
8.451
50,572,620
+0.04(+0.46%)
Mar 11, 2019
8.263
8.412
8.250
8.412
38,592,480
+0.26(+3.18%)
Mar 08, 2019
8.030
8.166
7.939
8.153
33,670,388
-0.01(-0.08%)
Mar 07, 2019
8.159
8.175
8.056
8.159
47,533,924
+0.07(+0.88%)
Mar 06, 2019
8.282
8.282
7.991
8.088
54,989,352
-0.11(-1.34%)
Mar 05, 2019
7.997
8.360
7.997
8.198
39,816,976
+0.16(+1.93%)
Mar 04, 2019
7.790
8.082
7.719
8.043
49,616,816
+0.02(+0.24%)
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.