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
Genie Energy Ltd Cl B
(NY:
GNE
)
14.75
-0.55 (-3.59%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 26, 2021
7.117
7.163
6.897
6.925
86,022
-0.18(-2.58%)
Feb 25, 2021
7.099
7.182
6.925
7.108
105,867
+0.01(+0.13%)
Feb 24, 2021
7.117
7.313
7.062
7.099
71,894
+0.01(+0.13%)
Feb 23, 2021
6.842
7.191
6.751
7.090
159,885
+0.27(+3.90%)
Feb 22, 2021
6.952
7.044
6.765
6.824
196,084
-0.13(-1.85%)
Feb 19, 2021
6.971
7.026
6.888
6.952
105,865
-0.06(-0.79%)
Feb 18, 2021
6.989
7.099
6.970
7.007
72,509
-0.05(-0.65%)
Feb 17, 2021
6.971
7.182
6.893
7.053
123,575
+0.08(+1.18%)
Feb 16, 2021
7.338
7.338
6.787
6.971
305,974
-0.37(-5.00%)
Feb 12, 2021
7.356
7.405
7.284
7.338
47,644
-0.08(-1.11%)
Feb 11, 2021
7.659
7.659
7.374
7.420
60,349
-0.17(-2.18%)
Feb 10, 2021
7.787
7.796
7.448
7.585
112,480
-0.15(-1.90%)
Feb 09, 2021
7.521
7.796
7.411
7.732
197,667
+0.32(+4.33%)
Feb 08, 2021
7.328
7.567
7.255
7.411
162,728
+0.28(+3.86%)
Feb 05, 2021
7.228
7.228
7.017
7.136
48,189
+0.03(+0.39%)
Feb 04, 2021
6.888
7.154
6.888
7.108
46,612
+0.23(+3.33%)
Feb 03, 2021
6.925
6.980
6.787
6.879
50,422
-0.06(-0.79%)
Feb 02, 2021
6.815
7.007
6.753
6.934
50,395
+0.17(+2.44%)
Feb 01, 2021
6.833
6.852
6.691
6.769
49,877
+0.00(+0.00%)
Jan 29, 2021
7.007
7.053
6.714
6.769
70,213
-0.20(-2.89%)
Jan 28, 2021
6.897
7.044
6.778
6.971
81,226
+0.13(+1.88%)
Jan 27, 2021
6.824
6.916
6.659
6.842
96,412
-0.02(-0.27%)
Jan 26, 2021
6.861
6.952
6.696
6.861
87,160
+0.01(+0.13%)
Jan 25, 2021
6.971
7.017
6.760
6.852
96,844
-0.05(-0.66%)
Jan 22, 2021
6.888
6.998
6.787
6.897
106,737
-0.08(-1.18%)
Jan 21, 2021
7.154
7.154
6.916
6.980
55,652
-0.15(-2.06%)
Jan 20, 2021
7.246
7.246
7.053
7.127
74,783
-0.15(-2.02%)
Jan 19, 2021
7.567
7.567
7.209
7.273
70,375
-0.26(-3.41%)
Jan 15, 2021
7.191
7.549
7.191
7.530
290,339
+0.23(+3.14%)
Jan 14, 2021
7.136
7.411
7.067
7.301
67,483
+0.19(+2.71%)
Jan 13, 2021
7.191
7.200
7.017
7.108
78,604
-0.11(-1.52%)
Jan 12, 2021
7.154
7.374
7.127
7.218
68,623
+0.02(+0.25%)
Jan 11, 2021
7.117
7.218
7.099
7.200
61,273
+0.07(+1.03%)
Jan 08, 2021
7.163
7.204
7.072
7.127
39,903
-0.02(-0.26%)
Jan 07, 2021
7.173
7.218
6.980
7.145
220,674
+0.03(+0.39%)
Jan 06, 2021
6.751
7.228
6.751
7.117
77,101
+0.41(+6.16%)
Jan 05, 2021
6.696
6.852
6.668
6.705
70,202
+0.00(+0.00%)
Jan 04, 2021
6.622
6.778
6.503
6.705
80,356
+0.09(+1.39%)
Dec 31, 2020
6.613
6.613
6.613
38,290
-0.10(-1.50%)
Dec 30, 2020
6.815
6.879
6.714
6.714
38,290
-0.11(-1.61%)
Dec 29, 2020
6.989
6.989
6.659
6.824
98,002
-0.15(-2.11%)
Dec 28, 2020
7.154
7.237
6.897
6.971
74,408
-0.13(-1.81%)
Dec 24, 2020
7.072
7.127
7.053
7.099
33,689
+0.03(+0.39%)
Dec 23, 2020
7.154
7.237
7.072
7.072
157,066
-0.04(-0.52%)
Dec 22, 2020
7.283
7.383
7.108
7.108
62,123
-0.15(-2.02%)
Dec 21, 2020
7.237
7.383
7.154
7.255
102,855
-0.02(-0.25%)
Dec 18, 2020
7.457
7.659
7.200
7.273
466,527
-0.21(-2.82%)
Dec 17, 2020
7.466
7.558
7.448
7.484
100,781
+0.02(+0.25%)
Dec 16, 2020
7.356
7.530
7.356
7.466
152,590
+0.16(+2.13%)
Dec 15, 2020
7.191
7.347
7.191
7.310
70,874
+0.18(+2.57%)
Dec 14, 2020
7.484
7.539
7.062
7.127
101,820
-0.28(-3.84%)
Dec 11, 2020
7.383
7.512
7.347
7.411
70,213
+0.04(+0.50%)
Dec 10, 2020
7.383
7.457
7.283
7.374
43,880
-0.03(-0.37%)
Dec 09, 2020
7.512
7.549
7.255
7.402
134,106
-0.02(-0.25%)
Dec 08, 2020
7.475
7.512
7.383
7.420
90,330
-0.06(-0.86%)
Dec 07, 2020
7.631
7.631
7.457
7.484
46,181
-0.14(-1.81%)
Dec 04, 2020
7.539
7.659
7.437
7.622
57,348
+0.06(+0.85%)
Dec 03, 2020
7.613
7.652
7.457
7.558
48,708
-0.03(-0.42%)
Dec 02, 2020
7.381
7.717
7.240
7.590
68,736
+0.17(+2.33%)
Dec 01, 2020
7.535
7.708
7.290
7.417
111,217
-0.12(-1.57%)
Nov 30, 2020
7.826
7.878
7.535
7.535
87,191
-0.33(-4.16%)
Nov 27, 2020
7.944
7.944
7.717
7.862
40,313
-0.15(-1.81%)
Nov 25, 2020
8.053
8.116
7.971
8.007
21,588
-0.05(-0.56%)
Nov 24, 2020
8.080
8.153
7.962
8.053
41,958
+0.06(+0.80%)
Nov 23, 2020
8.135
8.144
7.953
7.989
39,905
-0.05(-0.68%)
Nov 20, 2020
7.844
8.071
7.844
8.044
36,568
+0.04(+0.45%)
Nov 19, 2020
7.889
8.035
7.717
8.007
45,687
+0.23(+2.92%)
Nov 18, 2020
8.116
8.116
7.781
7.781
43,272
-0.21(-2.61%)
Nov 17, 2020
7.989
8.126
7.917
7.989
31,643
-0.04(-0.45%)
Nov 16, 2020
8.116
8.216
7.926
8.026
59,629
-0.02(-0.23%)
Nov 13, 2020
8.244
8.244
7.908
8.044
48,684
-0.13(-1.56%)
Nov 12, 2020
8.470
8.470
8.017
8.171
51,360
-0.35(-4.15%)
Nov 11, 2020
8.561
8.616
8.325
8.525
25,463
-0.01(-0.11%)
Nov 10, 2020
8.362
8.716
8.258
8.534
67,644
+0.17(+2.06%)
Nov 09, 2020
8.189
8.607
7.953
8.362
60,572
+0.47(+5.98%)
Nov 06, 2020
7.899
8.352
7.771
7.889
53,311
-0.03(-0.34%)
Nov 05, 2020
7.608
8.062
7.608
7.917
36,551
+0.26(+3.44%)
Nov 04, 2020
8.171
8.171
7.590
7.653
32,625
-0.50(-6.12%)
Nov 03, 2020
7.753
8.198
7.744
8.153
51,960
+0.52(+6.78%)
Nov 02, 2020
7.526
7.699
7.526
7.635
22,821
+0.11(+1.45%)
Oct 30, 2020
7.699
7.699
7.417
7.526
36,348
-0.17(-2.24%)
Oct 29, 2020
7.681
7.835
7.417
7.699
52,162
+0.02(+0.24%)
Oct 28, 2020
8.126
8.171
7.617
7.681
39,022
-0.55(-6.73%)
Oct 27, 2020
8.234
8.407
8.234
8.234
21,270
+0.00(+0.00%)
Oct 26, 2020
8.334
8.410
8.171
8.234
70,515
-0.16(-1.95%)
Oct 23, 2020
8.534
8.534
8.389
8.398
23,020
-0.14(-1.60%)
Oct 22, 2020
8.207
8.625
8.191
8.534
47,345
+0.30(+3.64%)
Oct 21, 2020
8.171
8.253
8.069
8.234
33,245
+0.08(+1.00%)
Oct 20, 2020
8.035
8.207
8.026
8.153
39,072
+0.14(+1.70%)
Oct 19, 2020
7.935
8.089
7.844
8.017
29,857
+0.11(+1.38%)
Oct 16, 2020
8.080
8.171
7.790
7.908
469,887
-0.24(-2.90%)
Oct 15, 2020
7.889
8.144
7.799
8.144
34,569
+0.17(+2.16%)
Oct 14, 2020
7.844
8.007
7.844
7.971
125,390
+0.09(+1.15%)
Oct 13, 2020
7.899
7.948
7.764
7.880
153,141
-0.01(-0.11%)
Oct 12, 2020
7.717
7.944
7.672
7.889
42,516
+0.24(+3.08%)
Oct 09, 2020
7.572
7.781
7.572
7.653
37,119
+0.05(+0.72%)
Oct 08, 2020
7.572
7.681
7.463
7.599
42,691
+0.05(+0.72%)
Oct 07, 2020
7.563
7.667
7.463
7.544
36,876
+0.02(+0.24%)
Oct 06, 2020
7.408
7.790
7.345
7.526
82,807
+0.14(+1.84%)
Oct 05, 2020
7.272
7.490
7.272
7.390
33,149
+0.13(+1.75%)
Oct 02, 2020
7.218
7.379
7.036
7.263
105,631
-0.03(-0.37%)
Oct 01, 2020
7.263
7.390
7.227
7.290
40,389
+0.03(+0.38%)
Sep 30, 2020
7.445
7.454
7.199
7.263
44,779
-0.17(-2.32%)
Sep 29, 2020
7.372
7.481
7.354
7.436
162,003
+0.06(+0.86%)
Sep 28, 2020
7.372
7.517
7.363
7.372
31,826
+0.04(+0.49%)
Sep 25, 2020
7.454
7.504
7.290
7.336
35,687
-0.15(-1.94%)
Sep 24, 2020
7.263
7.554
7.145
7.481
47,772
+0.14(+1.85%)
Sep 23, 2020
7.681
7.726
7.308
7.345
50,466
-0.35(-4.60%)
Sep 22, 2020
7.799
7.799
7.572
7.699
47,639
-0.08(-1.05%)
Sep 21, 2020
7.998
8.007
7.672
7.781
55,743
-0.30(-3.71%)
Sep 18, 2020
8.253
8.398
8.062
8.080
183,835
-0.11(-1.33%)
Sep 17, 2020
8.307
8.362
8.107
8.189
231,317
-0.06(-0.77%)
Sep 16, 2020
8.107
8.289
7.989
8.253
68,223
+0.18(+2.25%)
Sep 15, 2020
7.899
8.107
7.835
8.071
70,544
+0.25(+3.25%)
Sep 14, 2020
7.844
7.935
7.790
7.817
31,842
+0.03(+0.35%)
Sep 11, 2020
7.726
7.926
7.690
7.790
63,885
+0.00(+0.00%)
Sep 10, 2020
7.908
7.908
7.744
7.790
64,904
-0.14(-1.72%)
Sep 09, 2020
7.853
8.078
7.853
7.926
66,950
+0.15(+1.87%)
Sep 08, 2020
7.762
7.880
7.672
7.781
64,793
-0.02(-0.23%)
Sep 04, 2020
8.044
8.044
7.744
7.799
65,317
-0.19(-2.39%)
Sep 03, 2020
8.271
8.271
7.980
7.989
60,633
-0.24(-2.87%)
Sep 02, 2020
8.144
8.343
8.071
8.225
69,251
+0.15(+1.91%)
Sep 01, 2020
7.980
8.098
7.926
8.071
33,587
+0.05(+0.57%)
Aug 31, 2020
7.998
8.207
7.962
8.026
72,267
+0.03(+0.34%)
Aug 28, 2020
7.953
8.116
7.935
7.998
40,093
-0.02(-0.23%)
Aug 27, 2020
8.017
8.107
7.917
8.017
46,488
+0.05(+0.68%)
Aug 26, 2020
7.926
7.998
7.894
7.962
24,012
+0.06(+0.80%)
Aug 25, 2020
7.944
7.944
7.808
7.899
27,440
-0.04(-0.46%)
Aug 24, 2020
7.962
7.962
7.871
7.935
71,222
+0.00(+0.00%)
Aug 21, 2020
8.216
8.216
7.889
7.935
57,276
-0.28(-3.43%)
Aug 20, 2020
8.098
8.262
8.098
8.216
45,795
+0.07(+0.89%)
Aug 19, 2020
8.180
8.253
8.107
8.144
30,245
+0.02(+0.22%)
Aug 18, 2020
8.044
8.144
7.962
8.126
45,544
+0.02(+0.22%)
Aug 17, 2020
8.198
8.253
8.053
8.107
43,250
-0.01(-0.17%)
Aug 14, 2020
8.040
8.175
7.995
8.121
54,151
+0.04(+0.56%)
Aug 13, 2020
8.364
8.382
8.022
8.076
59,574
-0.27(-3.23%)
Aug 12, 2020
8.148
8.364
8.148
8.346
248,341
+0.17(+2.09%)
Aug 11, 2020
8.319
8.454
8.175
8.175
75,971
-0.11(-1.30%)
Aug 10, 2020
8.166
8.445
8.166
8.283
68,828
+0.13(+1.66%)
Aug 07, 2020
7.608
8.193
7.608
8.148
75,500
+0.55(+7.22%)
Aug 06, 2020
7.554
7.689
7.393
7.599
64,030
+0.04(+0.48%)
Aug 05, 2020
7.590
7.626
7.384
7.563
46,057
+0.02(+0.24%)
Aug 04, 2020
7.204
7.563
7.204
7.545
63,597
+0.29(+3.97%)
Aug 03, 2020
7.276
7.294
7.114
7.258
66,531
-0.05(-0.74%)
Jul 31, 2020
7.375
7.397
7.195
7.312
41,252
-0.10(-1.33%)
Jul 30, 2020
7.321
7.437
7.249
7.410
43,065
+0.04(+0.49%)
Jul 29, 2020
7.608
7.608
7.330
7.375
44,230
-0.18(-2.38%)
Jul 28, 2020
7.500
7.635
7.446
7.554
58,947
+0.04(+0.48%)
Jul 27, 2020
7.419
7.572
7.393
7.518
33,849
+0.09(+1.21%)
Jul 24, 2020
7.509
7.599
7.410
7.428
62,602
-0.20(-2.59%)
Jul 23, 2020
7.554
7.635
7.536
7.626
80,016
+0.05(+0.71%)
Jul 22, 2020
7.518
7.635
7.482
7.572
59,546
+0.02(+0.24%)
Jul 21, 2020
7.536
7.599
7.482
7.554
91,753
+0.04(+0.48%)
Jul 20, 2020
7.500
7.590
7.496
7.518
83,050
+0.04(+0.60%)
Jul 17, 2020
7.393
7.554
7.375
7.473
75,611
+0.08(+1.09%)
Jul 16, 2020
7.213
7.402
7.213
7.393
116,417
+0.13(+1.86%)
Jul 15, 2020
7.096
7.289
7.087
7.258
101,955
+0.19(+2.67%)
Jul 14, 2020
6.952
7.123
6.925
7.069
102,979
+0.13(+1.95%)
Jul 13, 2020
6.781
6.961
6.736
6.934
105,152
+0.14(+2.12%)
Jul 10, 2020
6.592
6.826
6.583
6.790
93,291
+0.19(+2.86%)
Jul 09, 2020
6.610
6.655
6.529
6.601
103,636
-0.02(-0.27%)
Jul 08, 2020
6.736
6.808
6.556
6.619
116,793
-0.14(-2.13%)
Jul 07, 2020
6.610
6.790
6.574
6.763
107,482
+0.09(+1.35%)
Jul 06, 2020
6.736
6.745
6.583
6.673
86,282
-0.01(-0.13%)
Jul 02, 2020
6.745
6.745
6.619
6.682
104,410
-0.01(-0.13%)
Jul 01, 2020
6.547
6.718
6.547
6.691
97,481
+0.07(+1.09%)
Jun 30, 2020
6.457
6.655
6.439
6.619
125,248
+0.09(+1.38%)
Jun 29, 2020
6.484
6.673
6.457
6.529
108,413
+0.03(+0.41%)
Jun 26, 2020
6.313
6.592
6.313
6.502
376,835
+0.13(+2.12%)
Jun 25, 2020
6.403
6.502
6.277
6.367
168,353
-0.05(-0.84%)
Jun 24, 2020
6.349
6.520
6.295
6.421
155,970
+0.04(+0.56%)
Jun 23, 2020
6.547
6.610
6.385
6.385
144,253
-0.12(-1.80%)
Jun 22, 2020
6.385
6.592
6.385
6.502
150,788
+0.07(+1.12%)
Jun 19, 2020
6.448
6.610
6.376
6.430
247,294
-0.01(-0.14%)
Jun 18, 2020
6.700
6.709
6.430
6.439
180,925
-0.30(-4.41%)
Jun 17, 2020
6.934
6.952
6.709
6.736
170,129
-0.15(-2.22%)
Jun 16, 2020
6.979
7.006
6.844
6.889
155,635
+0.02(+0.26%)
Jun 15, 2020
6.610
7.060
6.610
6.871
147,913
+0.09(+1.33%)
Jun 12, 2020
6.871
6.934
6.610
6.781
165,456
+0.05(+0.80%)
Jun 11, 2020
6.988
7.024
6.628
6.727
212,478
-0.40(-5.56%)
Jun 10, 2020
7.087
7.204
6.889
7.123
140,497
+0.03(+0.38%)
Jun 09, 2020
7.285
7.366
7.006
7.096
160,889
-0.28(-3.78%)
Jun 08, 2020
7.815
7.815
7.267
7.375
223,434
-0.31(-4.09%)
Jun 05, 2020
7.716
7.815
7.626
7.689
163,121
+0.01(+0.12%)
Jun 04, 2020
7.806
7.833
7.644
7.680
121,204
-0.13(-1.61%)
Jun 03, 2020
7.779
7.824
7.635
7.806
249,908
+0.15(+2.00%)
Jun 02, 2020
7.698
7.761
7.581
7.653
179,101
+0.00(+0.00%)
Jun 01, 2020
7.779
7.797
7.626
7.653
112,360
-0.09(-1.16%)
May 29, 2020
7.725
7.824
7.608
7.743
137,435
+0.01(+0.12%)
May 28, 2020
7.806
7.824
7.698
7.734
115,533
+0.01(+0.12%)
May 27, 2020
7.671
7.770
7.653
7.725
158,830
+0.07(+0.94%)
May 26, 2020
7.824
7.869
7.572
7.653
150,664
+0.01(+0.12%)
May 22, 2020
7.563
7.653
7.473
7.644
193,477
+0.13(+1.67%)
May 21, 2020
7.446
7.590
7.428
7.518
137,271
+0.04(+0.48%)
May 20, 2020
7.375
7.554
7.276
7.482
171,738
+0.17(+2.34%)
May 19, 2020
7.375
7.402
7.231
7.312
149,434
+0.00(+0.00%)
May 18, 2020
7.419
7.464
7.312
7.312
133,210
+0.08(+1.06%)
May 15, 2020
7.262
7.266
7.137
7.235
195,745
+0.02(+0.25%)
May 14, 2020
6.986
7.253
6.870
7.217
218,088
+0.11(+1.50%)
May 13, 2020
7.039
7.142
6.933
7.111
162,175
+0.03(+0.38%)
May 12, 2020
7.039
7.257
7.017
7.084
173,671
-0.02(-0.25%)
May 11, 2020
7.093
7.173
6.986
7.102
112,212
+0.00(+0.00%)
May 08, 2020
7.075
7.280
7.066
7.102
116,975
+0.04(+0.63%)
May 07, 2020
6.674
7.360
6.674
7.057
161,791
+0.53(+8.19%)
May 06, 2020
6.657
6.781
6.470
6.523
303,477
-0.18(-2.66%)
May 05, 2020
6.852
7.039
6.683
6.701
170,282
+0.03(+0.40%)
May 04, 2020
6.781
6.826
6.568
6.674
147,680
-0.20(-2.85%)
May 01, 2020
6.835
6.947
6.470
6.870
187,880
-0.14(-2.03%)
Apr 30, 2020
6.906
7.137
6.835
7.013
119,578
-0.04(-0.51%)
Apr 29, 2020
7.182
7.289
7.039
7.048
181,024
+0.00(+0.00%)
Apr 28, 2020
7.208
7.253
6.959
7.048
148,633
-0.04(-0.50%)
Apr 27, 2020
6.950
7.200
6.906
7.084
117,963
+0.19(+2.71%)
Apr 24, 2020
6.915
7.004
6.666
6.897
120,571
-0.04(-0.64%)
Apr 23, 2020
7.102
7.155
6.915
6.941
122,350
-0.12(-1.76%)
Apr 22, 2020
7.075
7.217
6.986
7.066
175,823
+0.04(+0.63%)
Apr 21, 2020
7.004
7.128
6.870
7.022
162,598
-0.12(-1.62%)
Apr 20, 2020
7.022
7.333
7.022
7.137
211,922
-0.21(-2.91%)
Apr 17, 2020
7.395
7.511
7.289
7.351
188,666
+0.06(+0.85%)
Apr 16, 2020
7.324
7.342
7.097
7.289
123,001
-0.03(-0.36%)
Apr 15, 2020
6.906
7.498
6.763
7.315
210,275
+0.34(+4.85%)
Apr 14, 2020
7.173
7.200
6.941
6.977
145,980
-0.01(-0.13%)
Apr 13, 2020
7.039
7.121
6.888
6.986
123,307
-0.11(-1.51%)
Apr 09, 2020
7.039
7.191
6.977
7.093
226,647
+0.17(+2.44%)
Apr 08, 2020
6.710
7.013
6.612
6.924
264,606
+0.25(+3.73%)
Apr 07, 2020
6.381
6.755
6.354
6.674
146,733
+0.26(+4.02%)
Apr 06, 2020
6.149
6.514
6.034
6.416
167,297
+0.41(+6.81%)
Apr 03, 2020
6.212
6.327
5.846
6.007
196,420
-0.21(-3.43%)
Apr 02, 2020
6.212
6.345
6.056
6.221
156,216
+0.04(+0.72%)
Apr 01, 2020
6.158
6.443
6.078
6.176
153,976
-0.21(-3.34%)
Mar 31, 2020
6.381
6.510
6.149
6.390
225,502
+0.05(+0.84%)
Mar 30, 2020
6.132
6.425
5.838
6.336
185,748
+0.23(+3.79%)
Mar 27, 2020
5.687
6.274
5.429
6.105
128,886
+0.28(+4.73%)
Mar 26, 2020
5.535
6.141
5.535
5.829
152,447
+0.29(+5.31%)
Mar 25, 2020
5.624
5.847
5.393
5.535
163,569
-0.06(-1.11%)
Mar 24, 2020
5.909
6.123
5.393
5.598
204,038
-0.07(-1.26%)
Mar 23, 2020
5.909
5.998
5.366
5.669
173,132
-0.11(-1.92%)
Mar 20, 2020
5.613
6.075
5.349
5.780
258,363
+0.14(+2.50%)
Mar 19, 2020
5.419
6.150
5.155
5.639
186,868
+0.22(+4.06%)
Mar 18, 2020
5.305
5.692
5.191
5.419
137,528
-0.40(-6.81%)
Mar 17, 2020
4.900
5.815
4.804
5.815
200,624
+0.97(+19.96%)
Mar 16, 2020
4.839
5.191
4.278
4.848
169,380
-0.34(-6.61%)
Mar 13, 2020
4.716
5.437
4.716
5.191
234,947
+0.06(+1.20%)
Mar 12, 2020
4.047
5.235
4.047
5.129
193,640
-0.04(-0.85%)
Mar 11, 2020
5.111
5.323
5.111
5.173
208,630
-0.09(-1.67%)
Mar 10, 2020
5.375
5.393
4.988
5.261
166,945
+0.33(+6.60%)
Mar 09, 2020
5.551
5.551
4.892
4.936
134,252
-0.99(-16.77%)
Mar 06, 2020
5.982
6.009
5.745
5.930
92,751
-0.20(-3.30%)
Mar 05, 2020
6.264
6.361
6.053
6.132
60,197
-0.24(-3.73%)
Mar 04, 2020
6.440
6.504
6.238
6.370
76,418
+0.03(+0.42%)
Mar 03, 2020
6.405
6.616
6.167
6.343
107,777
-0.05(-0.83%)
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.