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
Trinity Pl Hlds Inc
(NY:
TPHS
)
0.1389
-0.0021 (-1.49%)
Official Closing Price
Updated: 8:00 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
3.300
3.340
3.200
3.290
42,100
-0.08(-2.37%)
Feb 27, 2020
3.390
3.430
3.300
3.370
5,018
-0.13(-3.71%)
Feb 26, 2020
3.410
3.520
3.370
3.500
64,490
+0.08(+2.34%)
Feb 25, 2020
3.390
3.500
3.370
3.420
74,513
-0.01(-0.29%)
Feb 24, 2020
3.520
3.542
3.380
3.430
14,796
-0.17(-4.72%)
Feb 21, 2020
3.570
3.600
3.540
3.600
11,500
+0.06(+1.69%)
Feb 20, 2020
3.550
3.570
3.530
3.540
1,090
+0.03(+0.85%)
Feb 19, 2020
3.500
3.550
3.500
3.510
1,967
-0.03(-0.92%)
Feb 18, 2020
3.553
3.570
3.543
3.543
4,873
+0.00(+0.08%)
Feb 14, 2020
3.500
3.570
3.500
3.540
12,300
-0.03(-0.84%)
Feb 13, 2020
3.590
3.600
3.520
3.570
5,911
+0.02(+0.49%)
Feb 12, 2020
3.450
3.580
3.450
3.553
19,864
+0.11(+3.28%)
Feb 11, 2020
3.370
3.440
3.370
3.440
11,857
+0.00(+0.15%)
Feb 10, 2020
3.300
3.450
3.300
3.435
14,202
+0.10(+3.15%)
Feb 07, 2020
3.310
3.400
3.300
3.330
14,200
-0.01(-0.30%)
Feb 06, 2020
3.400
3.400
3.330
3.340
7,065
-0.01(-0.30%)
Feb 05, 2020
3.310
3.360
3.243
3.350
18,897
+0.08(+2.45%)
Feb 04, 2020
3.306
3.306
3.270
3.270
1,323
+0.01(+0.31%)
Feb 03, 2020
3.300
3.330
3.253
3.260
12,592
-0.04(-1.21%)
Jan 31, 2020
3.308
3.325
3.300
3.300
14,300
+0.03(+0.92%)
Jan 30, 2020
3.315
3.315
3.270
3.270
16,067
-0.03(-0.91%)
Jan 29, 2020
3.335
3.335
3.280
3.300
3,937
-0.04(-1.20%)
Jan 28, 2020
3.270
3.340
3.260
3.340
7,729
+0.04(+1.21%)
Jan 27, 2020
3.370
3.370
3.300
3.300
14,751
-0.08(-2.37%)
Jan 24, 2020
3.470
3.470
3.350
3.380
21,200
-0.05(-1.46%)
Jan 23, 2020
3.330
3.440
3.310
3.430
14,712
+0.18(+5.53%)
Jan 22, 2020
3.260
3.330
3.250
3.250
9,789
-0.03(-0.91%)
Jan 21, 2020
3.330
3.330
3.243
3.280
15,617
-0.05(-1.50%)
Jan 17, 2020
3.300
3.337
3.300
3.330
8,000
+0.05(+1.53%)
Jan 16, 2020
3.230
3.290
3.180
3.280
13,983
-0.01(-0.30%)
Jan 15, 2020
3.080
3.350
3.050
3.290
21,808
+0.18(+5.79%)
Jan 14, 2020
3.120
3.140
3.090
3.110
11,649
-0.02(-0.80%)
Jan 13, 2020
3.080
3.150
3.080
3.135
19,490
+0.06(+2.12%)
Jan 10, 2020
3.070
3.100
3.050
3.070
15,000
+0.02(+0.65%)
Jan 09, 2020
3.071
3.090
3.050
3.050
8,507
-0.04(-1.29%)
Jan 08, 2020
3.000
3.130
2.960
3.090
25,262
+0.01(+0.32%)
Jan 07, 2020
3.050
3.080
3.010
3.080
3,394
-0.01(-0.32%)
Jan 06, 2020
3.000
3.090
2.980
3.090
4,737
+0.09(+3.00%)
Jan 03, 2020
3.000
3.050
2.980
3.000
21,500
-0.04(-1.32%)
Jan 02, 2020
3.040
3.060
2.950
3.040
13,472
+0.03(+1.00%)
Dec 31, 2019
2.951
3.050
2.951
3.010
89,500
+0.07(+2.38%)
Dec 30, 2019
2.920
3.010
2.920
2.940
87,223
+0.00(+0.00%)
Dec 27, 2019
3.010
3.070
2.930
2.940
101,800
-0.09(-2.97%)
Dec 26, 2019
3.030
3.090
3.000
3.030
31,994
-0.03(-0.98%)
Dec 24, 2019
3.050
3.100
3.030
3.060
57,900
+0.03(+0.99%)
Dec 23, 2019
3.000
3.100
2.950
3.030
89,014
+0.12(+4.12%)
Dec 20, 2019
2.980
3.075
2.850
2.910
166,500
-0.01(-0.34%)
Dec 19, 2019
2.910
3.025
2.870
2.920
102,319
+0.08(+2.82%)
Dec 18, 2019
2.860
2.920
2.840
2.840
64,252
-0.01(-0.35%)
Dec 17, 2019
2.850
2.930
2.830
2.850
87,255
+0.01(+0.35%)
Dec 16, 2019
2.900
2.930
2.840
2.840
73,826
-0.06(-2.07%)
Dec 13, 2019
2.870
2.930
2.860
2.900
21,600
+0.06(+2.11%)
Dec 12, 2019
2.910
2.930
2.820
2.840
49,746
-0.02(-0.70%)
Dec 11, 2019
2.900
2.940
2.850
2.860
28,554
-0.04(-1.38%)
Dec 10, 2019
2.860
2.900
2.810
2.900
14,766
+0.06(+2.11%)
Dec 09, 2019
2.920
2.920
2.820
2.840
38,464
-0.08(-2.74%)
Dec 06, 2019
2.960
3.000
2.920
2.920
33,700
-0.02(-0.68%)
Dec 05, 2019
3.030
3.040
2.930
2.940
29,888
-0.09(-2.97%)
Dec 04, 2019
3.000
3.050
2.920
3.030
82,685
+0.03(+1.00%)
Dec 03, 2019
3.050
3.050
2.920
3.000
28,415
-0.05(-1.64%)
Dec 02, 2019
3.090
3.090
2.890
3.050
136,494
-0.03(-0.97%)
Nov 29, 2019
3.200
3.200
2.900
3.080
149,700
-0.13(-4.05%)
Nov 27, 2019
3.450
3.490
3.190
3.210
47,700
-0.28(-8.02%)
Nov 26, 2019
3.620
3.620
3.250
3.490
80,678
-0.18(-4.83%)
Nov 25, 2019
3.566
3.740
3.520
3.667
55,576
+0.06(+1.59%)
Nov 22, 2019
3.740
3.740
3.440
3.610
87,100
-0.15(-3.99%)
Nov 21, 2019
3.800
3.830
3.720
3.760
22,593
+0.00(+0.00%)
Nov 20, 2019
3.970
3.980
3.760
3.760
18,548
-0.14(-3.59%)
Nov 19, 2019
3.830
3.990
3.810
3.900
13,779
+0.05(+1.30%)
Nov 18, 2019
3.860
3.919
3.820
3.850
4,718
-0.07(-1.79%)
Nov 15, 2019
3.952
3.952
3.850
3.920
8,400
+0.03(+0.77%)
Nov 14, 2019
3.910
3.950
3.820
3.890
15,865
-0.06(-1.52%)
Nov 13, 2019
3.850
3.950
3.820
3.950
14,381
+0.14(+3.67%)
Nov 12, 2019
3.900
3.959
3.800
3.810
32,684
+0.00(+0.00%)
Nov 11, 2019
3.880
3.900
3.760
3.810
9,513
+0.00(+0.00%)
Nov 08, 2019
3.830
3.900
3.810
3.810
3,100
-0.06(-1.55%)
Nov 07, 2019
3.990
4.050
3.810
3.870
21,637
-0.13(-3.25%)
Nov 06, 2019
3.790
4.000
3.790
4.000
31,125
+0.18(+4.71%)
Nov 05, 2019
3.780
3.920
3.770
3.820
17,776
+0.03(+0.79%)
Nov 04, 2019
3.800
3.890
3.780
3.790
11,043
-0.06(-1.56%)
Nov 01, 2019
3.880
3.980
3.780
3.850
17,200
-0.13(-3.27%)
Oct 31, 2019
3.760
3.980
3.750
3.980
17,911
+0.13(+3.38%)
Oct 30, 2019
3.850
3.850
3.780
3.850
5,080
+0.02(+0.52%)
Oct 29, 2019
3.750
3.880
3.750
3.830
16,239
+0.05(+1.32%)
Oct 28, 2019
3.850
3.850
3.750
3.780
20,343
-0.10(-2.58%)
Oct 25, 2019
3.770
3.880
3.770
3.880
12,800
+0.03(+0.78%)
Oct 24, 2019
3.960
3.976
3.790
3.850
11,866
-0.11(-2.78%)
Oct 23, 2019
3.950
3.980
3.940
3.960
2,455
+0.00(+0.00%)
Oct 22, 2019
4.070
4.100
3.960
3.960
16,132
-0.11(-2.70%)
Oct 21, 2019
4.100
4.100
4.000
4.070
11,993
-0.02(-0.49%)
Oct 18, 2019
4.080
4.140
4.000
4.090
11,200
+0.08(+2.00%)
Oct 17, 2019
4.040
4.150
4.000
4.010
9,703
-0.06(-1.47%)
Oct 16, 2019
4.020
4.070
4.010
4.070
6,988
+0.01(+0.25%)
Oct 15, 2019
4.090
4.150
4.010
4.060
12,387
-0.10(-2.40%)
Oct 14, 2019
4.130
4.160
3.960
4.160
13,239
+0.10(+2.46%)
Oct 11, 2019
4.090
4.150
4.000
4.060
25,300
+0.06(+1.50%)
Oct 10, 2019
4.060
4.110
3.990
4.000
11,892
-0.02(-0.50%)
Oct 09, 2019
3.970
4.050
3.950
4.020
5,164
+0.01(+0.25%)
Oct 08, 2019
4.060
4.060
3.950
4.010
12,086
+0.00(+0.00%)
Oct 07, 2019
3.970
4.060
3.970
4.010
5,442
-0.03(-0.74%)
Oct 04, 2019
3.970
4.150
3.950
4.040
12,700
+0.17(+4.39%)
Oct 03, 2019
4.000
4.000
3.750
3.870
30,168
-0.13(-3.25%)
Oct 02, 2019
4.020
4.160
3.960
4.000
13,211
-0.06(-1.48%)
Oct 01, 2019
4.050
4.150
4.050
4.060
7,826
+0.06(+1.50%)
Sep 30, 2019
4.050
4.250
3.970
4.000
65,512
-0.25(-5.88%)
Sep 27, 2019
4.055
4.390
4.055
4.250
26,300
+0.02(+0.47%)
Sep 26, 2019
3.980
4.250
3.980
4.230
18,227
+0.19(+4.70%)
Sep 25, 2019
4.000
4.100
3.970
4.040
19,008
+0.06(+1.51%)
Sep 24, 2019
3.790
4.050
3.790
3.980
21,567
+0.04(+1.02%)
Sep 23, 2019
3.910
3.970
3.790
3.940
33,666
+0.16(+4.23%)
Sep 20, 2019
3.770
3.790
3.720
3.780
38,700
+0.04(+1.07%)
Sep 19, 2019
3.750
3.790
3.730
3.740
10,076
+0.01(+0.27%)
Sep 18, 2019
3.740
3.820
3.730
3.730
11,746
+0.00(+0.00%)
Sep 17, 2019
3.730
3.800
3.730
3.730
13,860
-0.03(-0.80%)
Sep 16, 2019
3.830
3.850
3.760
3.760
6,575
-0.08(-2.08%)
Sep 13, 2019
3.800
3.900
3.800
3.840
12,000
+0.00(+0.00%)
Sep 12, 2019
3.880
3.990
3.840
3.840
4,940
-0.11(-2.78%)
Sep 11, 2019
3.740
4.070
3.740
3.950
38,321
+0.17(+4.50%)
Sep 10, 2019
3.820
3.860
3.780
3.780
23,329
+0.01(+0.27%)
Sep 09, 2019
3.790
3.860
3.750
3.770
25,370
+0.05(+1.34%)
Sep 06, 2019
3.780
3.800
3.720
3.720
9,500
-0.02(-0.53%)
Sep 05, 2019
3.800
3.800
3.730
3.740
8,889
-0.04(-1.06%)
Sep 04, 2019
3.820
3.820
3.726
3.780
19,559
-0.03(-0.79%)
Sep 03, 2019
3.880
3.880
3.800
3.810
25,758
-0.01(-0.26%)
Aug 30, 2019
3.830
3.850
3.820
3.820
30,400
+0.02(+0.53%)
Aug 29, 2019
3.890
3.904
3.800
3.800
15,835
+0.05(+1.33%)
Aug 28, 2019
3.700
3.830
3.700
3.750
16,499
+0.05(+1.35%)
Aug 27, 2019
3.810
3.820
3.700
3.700
15,333
-0.03(-0.80%)
Aug 26, 2019
3.800
3.870
3.730
3.730
13,200
-0.01(-0.27%)
Aug 23, 2019
3.800
3.810
3.700
3.740
38,000
-0.06(-1.58%)
Aug 22, 2019
3.900
3.938
3.780
3.800
13,890
-0.13(-3.31%)
Aug 21, 2019
3.900
3.940
3.781
3.930
24,044
+0.16(+4.24%)
Aug 20, 2019
3.850
3.850
3.750
3.770
4,518
-0.04(-1.05%)
Aug 19, 2019
3.930
3.940
3.810
3.810
12,194
+0.04(+1.06%)
Aug 16, 2019
3.870
4.010
3.770
3.770
68,800
+0.01(+0.27%)
Aug 15, 2019
3.810
4.170
3.750
3.760
158,152
+0.05(+1.35%)
Aug 14, 2019
3.710
3.810
3.710
3.710
22,685
+0.01(+0.27%)
Aug 13, 2019
3.740
3.775
3.700
3.700
9,361
-0.09(-2.37%)
Aug 12, 2019
3.840
3.850
3.750
3.790
3,637
-0.02(-0.52%)
Aug 09, 2019
3.930
3.930
3.790
3.810
6,200
-0.08(-2.06%)
Aug 08, 2019
3.700
3.950
3.700
3.890
20,366
+0.14(+3.73%)
Aug 07, 2019
3.750
3.800
3.700
3.750
29,302
+0.05(+1.35%)
Aug 06, 2019
3.750
3.880
3.700
3.700
38,650
+0.00(+0.00%)
Aug 05, 2019
3.960
3.960
3.700
3.700
93,472
-0.17(-4.39%)
Aug 02, 2019
4.020
4.100
3.870
3.870
78,700
-0.18(-4.44%)
Aug 01, 2019
4.240
4.260
4.050
4.050
45,100
-0.15(-3.57%)
Jul 31, 2019
4.250
4.320
4.160
4.200
44,967
-0.02(-0.47%)
Jul 30, 2019
4.110
4.250
4.110
4.220
13,380
+0.09(+2.18%)
Jul 29, 2019
4.220
4.250
4.130
4.130
35,382
-0.06(-1.43%)
Jul 26, 2019
4.100
4.230
4.100
4.190
24,500
+0.04(+0.96%)
Jul 25, 2019
4.060
4.150
4.050
4.150
39,572
+0.10(+2.47%)
Jul 24, 2019
3.990
4.110
3.990
4.050
43,247
+0.05(+1.25%)
Jul 23, 2019
3.890
4.030
3.890
4.000
31,051
+0.06(+1.52%)
Jul 22, 2019
3.940
3.970
3.900
3.940
28,404
-0.02(-0.51%)
Jul 19, 2019
3.990
4.000
3.870
3.960
32,800
+0.12(+3.13%)
Jul 18, 2019
3.840
3.910
3.800
3.840
8,038
+0.03(+0.79%)
Jul 17, 2019
3.760
3.930
3.760
3.810
26,856
+0.01(+0.26%)
Jul 16, 2019
3.820
3.900
3.800
3.800
13,646
-0.10(-2.56%)
Jul 15, 2019
3.900
3.940
3.720
3.900
29,779
+0.07(+1.83%)
Jul 12, 2019
3.880
3.910
3.830
3.830
17,500
-0.08(-2.05%)
Jul 11, 2019
3.770
3.950
3.700
3.910
47,308
+0.19(+5.11%)
Jul 10, 2019
3.770
3.780
3.660
3.720
37,154
+0.01(+0.27%)
Jul 09, 2019
3.890
3.890
3.700
3.710
43,188
-0.14(-3.64%)
Jul 08, 2019
3.840
3.960
3.820
3.850
55,308
+0.03(+0.79%)
Jul 05, 2019
3.790
3.874
3.720
3.820
34,400
+0.08(+2.14%)
Jul 03, 2019
3.839
3.839
3.720
3.740
27,500
-0.02(-0.53%)
Jul 02, 2019
3.925
3.925
3.710
3.760
76,288
-0.11(-2.84%)
Jul 01, 2019
4.040
4.100
3.870
3.870
79,513
-0.08(-2.03%)
Jun 28, 2019
4.030
4.100
3.910
3.950
1,946,200
-0.06(-1.50%)
Jun 27, 2019
4.000
4.080
4.000
4.010
83,985
+0.01(+0.25%)
Jun 26, 2019
4.000
4.070
4.000
4.000
62,321
+0.00(+0.00%)
Jun 25, 2019
4.050
4.070
4.000
4.000
84,195
+0.00(+0.00%)
Jun 24, 2019
4.080
4.130
3.950
4.000
151,606
-0.11(-2.68%)
Jun 21, 2019
4.050
4.140
4.050
4.110
164,800
+0.06(+1.48%)
Jun 20, 2019
4.040
4.240
4.040
4.050
74,633
-0.05(-1.22%)
Jun 19, 2019
4.210
4.310
4.040
4.100
32,837
-0.19(-4.43%)
Jun 18, 2019
4.200
4.440
4.195
4.290
54,134
+0.14(+3.37%)
Jun 17, 2019
4.030
4.220
3.950
4.150
79,092
+0.20(+5.06%)
Jun 14, 2019
3.990
3.990
3.950
3.950
23,300
+0.00(+0.00%)
Jun 13, 2019
3.880
4.075
3.850
3.950
77,216
+0.04(+1.02%)
Jun 12, 2019
4.080
4.080
3.880
3.910
56,472
-0.15(-3.69%)
Jun 11, 2019
4.000
4.070
3.950
4.060
56,699
+0.00(+0.00%)
Jun 10, 2019
4.010
4.170
4.000
4.060
46,985
+0.07(+1.75%)
Jun 07, 2019
3.850
4.030
3.850
3.990
50,600
+0.13(+3.37%)
Jun 06, 2019
3.960
4.020
3.860
3.860
40,202
-0.10(-2.53%)
Jun 05, 2019
4.020
4.030
3.940
3.960
22,211
-0.11(-2.70%)
Jun 04, 2019
4.080
4.080
3.930
4.070
16,309
-0.02(-0.49%)
Jun 03, 2019
3.960
4.150
3.860
4.090
50,470
+0.01(+0.25%)
May 31, 2019
3.990
4.100
3.910
4.080
43,600
+0.06(+1.49%)
May 30, 2019
4.045
4.045
3.950
4.020
34,662
+0.00(+0.00%)
May 29, 2019
4.000
4.070
4.000
4.020
31,380
+0.02(+0.50%)
May 28, 2019
4.000
4.090
4.000
4.000
20,349
-0.03(-0.74%)
May 24, 2019
4.040
4.090
3.950
4.030
33,400
+0.01(+0.25%)
May 23, 2019
4.100
4.110
3.960
4.020
29,131
-0.14(-3.37%)
May 22, 2019
4.300
4.300
4.160
4.160
20,446
-0.11(-2.58%)
May 21, 2019
3.980
4.270
3.980
4.270
42,124
+0.28(+7.02%)
May 20, 2019
3.990
4.000
3.950
3.990
29,398
+0.02(+0.50%)
May 17, 2019
4.010
4.100
3.970
3.970
39,800
-0.03(-0.75%)
May 16, 2019
4.020
4.120
4.000
4.000
20,054
-0.10(-2.44%)
May 15, 2019
3.990
4.160
3.975
4.100
37,054
+0.12(+3.02%)
May 14, 2019
4.120
4.120
3.910
3.980
49,915
+0.02(+0.51%)
May 13, 2019
4.010
4.070
3.930
3.960
29,912
-0.09(-2.22%)
May 10, 2019
4.129
4.129
4.030
4.050
28,500
-0.09(-2.17%)
May 09, 2019
4.240
4.250
4.050
4.140
26,612
-0.11(-2.59%)
May 08, 2019
4.100
4.420
4.070
4.250
28,576
+0.17(+4.17%)
May 07, 2019
4.050
4.120
4.050
4.080
17,555
+0.03(+0.74%)
May 06, 2019
4.090
4.110
3.970
4.050
33,340
-0.04(-0.98%)
May 03, 2019
4.030
4.100
3.990
4.090
19,400
+0.14(+3.54%)
May 02, 2019
3.990
4.050
3.950
3.950
18,062
-0.06(-1.50%)
May 01, 2019
3.970
4.065
3.956
4.010
28,231
+0.09(+2.30%)
Apr 30, 2019
4.050
4.050
3.860
3.920
69,345
-0.13(-3.21%)
Apr 29, 2019
4.010
4.130
3.960
4.050
53,519
+0.06(+1.50%)
Apr 26, 2019
4.000
4.060
3.970
3.990
48,600
+0.04(+1.01%)
Apr 25, 2019
4.020
4.050
3.900
3.950
95,050
-0.09(-2.23%)
Apr 24, 2019
4.050
4.130
4.020
4.040
45,633
-0.05(-1.22%)
Apr 23, 2019
4.150
4.150
4.050
4.090
38,134
+0.00(+0.00%)
Apr 22, 2019
4.210
4.240
4.080
4.090
40,276
-0.14(-3.31%)
Apr 18, 2019
4.160
4.250
4.120
4.230
49,200
+0.05(+1.20%)
Apr 17, 2019
4.300
4.300
4.150
4.180
19,070
-0.03(-0.71%)
Apr 16, 2019
4.240
4.340
4.190
4.210
27,803
-0.01(-0.24%)
Apr 15, 2019
4.400
4.400
4.190
4.220
30,093
-0.14(-3.21%)
Apr 12, 2019
4.330
4.400
4.180
4.360
51,900
+0.07(+1.63%)
Apr 11, 2019
4.440
4.440
4.240
4.290
29,055
-0.18(-4.03%)
Apr 10, 2019
4.210
4.500
4.100
4.470
46,755
+0.21(+4.93%)
Apr 09, 2019
4.200
4.339
4.160
4.260
14,921
+0.01(+0.24%)
Apr 08, 2019
4.220
4.260
4.150
4.250
33,982
+0.00(+0.00%)
Apr 05, 2019
4.130
4.310
4.130
4.250
42,500
+0.11(+2.66%)
Apr 04, 2019
4.160
4.160
4.100
4.140
12,972
-0.01(-0.24%)
Apr 03, 2019
4.150
4.180
4.080
4.150
34,802
+0.03(+0.73%)
Apr 02, 2019
4.070
4.150
4.020
4.120
27,765
+0.05(+1.23%)
Apr 01, 2019
4.000
4.100
4.000
4.070
23,217
+0.07(+1.75%)
Mar 29, 2019
4.150
4.210
4.000
4.000
70,300
-0.13(-3.15%)
Mar 28, 2019
4.110
4.180
4.010
4.130
30,078
-0.04(-0.96%)
Mar 27, 2019
4.120
4.210
4.000
4.170
89,668
+0.05(+1.21%)
Mar 26, 2019
4.230
4.230
4.010
4.120
52,122
-0.12(-2.83%)
Mar 25, 2019
4.010
4.240
3.990
4.240
47,761
+0.24(+6.00%)
Mar 22, 2019
4.000
4.100
3.970
4.000
55,500
+0.00(+0.00%)
Mar 21, 2019
4.000
4.070
4.000
4.000
46,843
-0.04(-0.99%)
Mar 20, 2019
4.000
4.070
4.000
4.040
32,914
+0.02(+0.50%)
Mar 19, 2019
4.000
4.100
4.000
4.020
33,623
+0.01(+0.25%)
Mar 18, 2019
4.390
4.390
3.980
4.010
125,418
-0.66(-14.13%)
Mar 15, 2019
3.630
4.670
3.630
4.670
254,500
+0.98(+26.56%)
Mar 14, 2019
3.850
3.850
3.630
3.690
42,345
-0.08(-2.12%)
Mar 13, 2019
3.810
3.829
3.750
3.770
24,469
-0.10(-2.58%)
Mar 12, 2019
3.680
3.890
3.610
3.870
50,046
+0.19(+5.16%)
Mar 11, 2019
3.750
3.760
3.610
3.680
51,968
+0.00(+0.00%)
Mar 08, 2019
3.740
3.779
3.530
3.680
57,200
-0.07(-1.87%)
Mar 07, 2019
3.900
3.900
3.720
3.750
40,471
-0.10(-2.60%)
Mar 06, 2019
4.000
4.030
3.850
3.850
82,521
-0.20(-4.94%)
Mar 05, 2019
4.070
4.101
4.040
4.050
19,677
-0.05(-1.22%)
Mar 04, 2019
4.050
4.160
4.010
4.100
32,310
+0.04(+0.99%)
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.