Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: WT )

9.970 +0.030 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.084 8.161 7.999 8.034 1,082,185 -0.01(-0.12%)
Feb 28, 2024 7.855 8.124 7.854 8.044 1,088,989 +0.13(+1.64%)
Feb 27, 2024 7.935 7.994 7.765 7.915 1,212,645 +0.02(+0.25%)
Feb 26, 2024 7.755 7.945 7.710 7.895 1,462,567 +0.28(+3.66%)
Feb 23, 2024 7.366 7.626 7.366 7.616 806,589 +0.24(+3.24%)
Feb 22, 2024 7.376 7.421 7.260 7.376 1,500,665 -0.03(-0.40%)
Feb 21, 2024 7.277 7.426 7.262 7.406 926,069 +0.09(+1.23%)
Feb 20, 2024 7.197 7.327 7.172 7.317 702,609 +0.04(+0.55%)
Feb 16, 2024 7.277 7.337 7.137 7.277 1,065,012 +0.00(+0.00%)
Feb 15, 2024 7.386 7.461 7.247 7.277 1,613,046 -0.10(-1.35%)
Feb 14, 2024 7.366 7.401 7.262 7.376 1,148,474 +0.21(+2.92%)
Feb 13, 2024 7.038 7.287 7.018 7.167 1,553,323 -0.03(-0.42%)
Feb 12, 2024 7.008 7.227 7.008 7.197 1,206,966 +0.18(+2.55%)
Feb 09, 2024 6.909 7.028 6.874 7.018 1,186,814 +0.12(+1.73%)
Feb 08, 2024 6.860 6.909 6.735 6.899 1,021,831 +0.06(+0.87%)
Feb 07, 2024 6.899 6.899 6.730 6.840 879,729 -0.05(-0.72%)
Feb 06, 2024 6.850 6.969 6.830 6.889 1,175,307 +0.06(+0.87%)
Feb 05, 2024 6.701 6.850 6.621 6.830 1,358,021 +0.07(+1.03%)
Feb 02, 2024 6.959 7.098 6.631 6.760 1,255,301 +0.05(+0.74%)
Feb 01, 2024 6.760 6.825 6.671 6.711 1,099,333 -0.01(-0.15%)
Jan 31, 2024 6.919 6.919 6.701 6.721 1,141,518 -0.20(-2.87%)
Jan 30, 2024 7.038 7.128 6.889 6.919 976,681 -0.16(-2.24%)
Jan 29, 2024 7.008 7.078 6.989 7.078 933,558 +0.07(+0.99%)
Jan 26, 2024 7.108 7.133 6.989 7.008 693,974 -0.07(-0.98%)
Jan 25, 2024 7.296 7.296 7.048 7.078 995,264 -0.11(-1.52%)
Jan 24, 2024 7.376 7.376 7.177 7.187 579,920 -0.10(-1.36%)
Jan 23, 2024 7.465 7.485 7.267 7.286 844,771 -0.13(-1.74%)
Jan 22, 2024 7.396 7.425 7.267 7.415 1,185,044 +0.08(+1.08%)
Jan 19, 2024 7.267 7.346 7.232 7.336 782,009 +0.11(+1.51%)
Jan 18, 2024 7.247 7.291 7.118 7.227 880,780 +0.03(+0.41%)
Jan 17, 2024 7.038 7.207 6.990 7.197 857,719 +0.10(+1.40%)
Jan 16, 2024 6.929 7.128 6.899 7.098 1,055,553 +0.15(+2.14%)
Jan 12, 2024 7.018 7.028 6.815 6.949 954,689 +0.03(+0.43%)
Jan 11, 2024 6.998 7.008 6.795 6.919 1,128,733 -0.03(-0.43%)
Jan 10, 2024 6.899 6.959 6.855 6.949 893,843 +0.06(+0.86%)
Jan 09, 2024 6.800 6.929 6.780 6.889 987,069 +0.00(+0.00%)
Jan 08, 2024 6.840 6.894 6.815 6.889 849,160 +0.07(+1.02%)
Jan 05, 2024 6.661 6.869 6.651 6.820 1,381,031 +0.09(+1.33%)
Jan 04, 2024 6.621 6.740 6.522 6.730 1,444,767 +0.15(+2.26%)
Jan 03, 2024 6.721 6.760 6.572 6.582 1,163,528 -0.14(-2.07%)
Jan 02, 2024 6.820 6.869 6.666 6.721 878,925 -0.16(-2.31%)
Dec 29, 2023 7.088 7.177 6.879 6.879 1,096,370 -0.20(-2.81%)
Dec 28, 2023 6.939 7.212 6.899 7.078 3,084,607 +0.43(+6.42%)
Dec 27, 2023 6.721 6.740 6.641 6.651 634,344 -0.06(-0.89%)
Dec 26, 2023 6.651 6.740 6.611 6.711 730,060 +0.07(+1.05%)
Dec 22, 2023 6.691 6.730 6.582 6.641 761,483 -0.01(-0.15%)
Dec 21, 2023 6.562 6.671 6.552 6.651 1,251,717 +0.13(+1.98%)
Dec 20, 2023 6.512 6.711 6.502 6.522 1,171,128 -0.01(-0.15%)
Dec 19, 2023 6.423 6.532 6.403 6.532 1,973,004 +0.19(+2.97%)
Dec 18, 2023 6.363 6.433 6.279 6.343 1,597,409 +0.05(+0.79%)
Dec 15, 2023 6.502 6.502 6.199 6.294 4,043,134 -0.19(-2.91%)
Dec 14, 2023 6.482 6.562 6.363 6.482 3,120,760 +0.17(+2.67%)
Dec 13, 2023 6.373 6.418 6.224 6.314 2,707,873 -0.11(-1.70%)
Dec 12, 2023 6.393 6.492 6.393 6.423 1,154,005 +0.02(+0.31%)
Dec 11, 2023 6.443 6.482 6.353 6.403 1,023,694 -0.03(-0.46%)
Dec 08, 2023 6.462 6.507 6.373 6.433 1,040,384 -0.07(-1.07%)
Dec 07, 2023 6.552 6.621 6.467 6.502 1,181,312 -0.04(-0.61%)
Dec 06, 2023 6.631 6.721 6.522 6.542 763,606 -0.05(-0.75%)
Dec 05, 2023 6.601 6.681 6.572 6.591 1,052,184 -0.04(-0.60%)
Dec 04, 2023 6.542 6.631 6.492 6.631 1,694,971 +0.09(+1.37%)
Dec 01, 2023 6.443 6.611 6.423 6.542 1,618,822 +0.08(+1.23%)
Nov 30, 2023 6.453 6.522 6.403 6.462 1,800,432 +0.06(+0.93%)
Nov 29, 2023 6.323 6.462 6.323 6.403 3,230,586 +0.12(+1.90%)
Nov 28, 2023 6.453 6.453 6.274 6.284 727,945 -0.17(-2.62%)
Nov 27, 2023 6.532 6.572 6.383 6.453 1,191,212 -0.10(-1.52%)
Nov 24, 2023 6.621 6.661 6.532 6.552 309,912 -0.06(-0.90%)
Nov 22, 2023 6.492 6.661 6.403 6.611 2,677,042 +0.25(+3.90%)
Nov 21, 2023 6.552 6.552 6.358 6.363 1,188,680 -0.08(-1.23%)
Nov 20, 2023 6.552 6.567 6.423 6.443 1,656,579 -0.09(-1.37%)
Nov 17, 2023 6.621 6.641 6.532 6.532 1,057,430 -0.04(-0.60%)
Nov 16, 2023 6.651 6.651 6.547 6.572 709,501 -0.07(-1.05%)
Nov 15, 2023 6.730 6.775 6.631 6.641 906,548 -0.09(-1.33%)
Nov 14, 2023 6.681 6.740 6.646 6.730 651,753 +0.21(+3.20%)
Nov 13, 2023 6.552 6.616 6.492 6.522 685,663 -0.03(-0.45%)
Nov 10, 2023 6.403 6.582 6.343 6.552 900,237 +0.20(+3.13%)
Nov 09, 2023 6.274 6.472 6.254 6.353 1,054,697 +0.13(+2.07%)
Nov 08, 2023 6.323 6.323 6.194 6.224 555,943 -0.13(-2.03%)
Nov 07, 2023 6.314 6.403 6.274 6.353 857,935 +0.02(+0.31%)
Nov 06, 2023 6.353 6.383 6.279 6.333 539,162 -0.01(-0.16%)
Nov 03, 2023 6.314 6.422 6.240 6.343 1,807,544 +0.15(+2.39%)
Nov 02, 2023 6.244 6.284 6.156 6.195 845,090 +0.00(+0.00%)
Nov 01, 2023 6.156 6.205 6.069 6.195 853,962 +0.07(+1.13%)
Oct 31, 2023 6.235 6.254 6.091 6.126 1,153,244 -0.13(-2.05%)
Oct 30, 2023 6.156 6.314 6.131 6.254 1,031,870 +0.12(+1.93%)
Oct 27, 2023 6.412 6.432 5.988 6.136 1,760,669 -0.36(-5.48%)
Oct 26, 2023 6.541 6.620 6.482 6.491 802,734 -0.01(-0.15%)
Oct 25, 2023 6.561 6.580 6.487 6.501 560,014 -0.10(-1.50%)
Oct 24, 2023 6.600 6.768 6.580 6.600 1,408,702 +0.08(+1.21%)
Oct 23, 2023 6.659 6.729 6.521 6.521 901,079 -0.16(-2.37%)
Oct 20, 2023 6.659 6.748 6.590 6.679 1,095,104 +0.05(+0.75%)
Oct 19, 2023 6.748 6.773 6.630 6.630 780,124 -0.17(-2.47%)
Oct 18, 2023 6.827 6.837 6.768 6.798 661,462 -0.09(-1.29%)
Oct 17, 2023 6.897 6.961 6.867 6.887 664,533 +0.02(+0.29%)
Oct 16, 2023 6.867 6.951 6.832 6.867 888,430 +0.12(+1.76%)
Oct 13, 2023 6.768 6.798 6.645 6.748 690,717 -0.01(-0.15%)
Oct 12, 2023 6.847 6.847 6.709 6.758 592,988 -0.17(-2.43%)
Oct 11, 2023 6.887 6.995 6.860 6.926 701,055 +0.10(+1.45%)
Oct 10, 2023 6.916 6.951 6.827 6.827 901,966 -0.07(-1.00%)
Oct 09, 2023 6.916 6.946 6.867 6.897 511,279 -0.05(-0.71%)
Oct 06, 2023 6.966 7.030 6.916 6.946 785,904 -0.05(-0.71%)
Oct 05, 2023 7.015 7.015 6.897 6.995 719,810 +0.02(+0.28%)
Oct 04, 2023 7.094 7.144 6.832 6.976 1,442,583 +0.31(+4.59%)
Oct 03, 2023 6.877 6.877 6.620 6.669 2,094,440 -0.25(-3.57%)
Oct 02, 2023 6.926 6.976 6.887 6.916 1,362,580 +0.00(+0.00%)
Sep 29, 2023 7.065 7.075 6.902 6.916 998,939 -0.11(-1.55%)
Sep 28, 2023 6.897 7.410 6.877 7.025 2,534,221 +0.18(+2.60%)
Sep 27, 2023 6.738 6.882 6.738 6.847 1,065,027 +0.11(+1.61%)
Sep 26, 2023 6.936 6.951 6.659 6.738 949,694 -0.21(-2.99%)
Sep 25, 2023 6.946 6.990 6.946 6.946 469,695 -0.06(-0.85%)
Sep 22, 2023 7.104 7.144 6.995 7.005 448,852 -0.11(-1.53%)
Sep 21, 2023 7.065 7.193 6.966 7.114 716,422 +0.02(+0.28%)
Sep 20, 2023 7.084 7.134 7.074 7.094 398,630 +0.01(+0.14%)
Sep 19, 2023 7.104 7.124 7.055 7.084 597,523 +0.00(+0.00%)
Sep 18, 2023 7.124 7.153 7.065 7.084 677,768 -0.04(-0.55%)
Sep 15, 2023 7.045 7.134 6.995 7.124 2,274,064 +0.06(+0.84%)
Sep 14, 2023 7.065 7.104 6.976 7.065 661,756 +0.08(+1.13%)
Sep 13, 2023 7.045 7.055 6.951 6.986 1,152,958 -0.06(-0.84%)
Sep 12, 2023 7.015 7.060 6.961 7.045 1,368,255 +0.04(+0.56%)
Sep 11, 2023 7.055 7.094 6.966 7.005 891,610 -0.05(-0.70%)
Sep 08, 2023 7.144 7.144 7.030 7.055 499,466 -0.08(-1.11%)
Sep 07, 2023 7.134 7.173 7.067 7.134 1,202,680 -0.01(-0.14%)
Sep 06, 2023 7.094 7.144 7.030 7.144 772,643 +0.11(+1.55%)
Sep 05, 2023 7.213 7.302 6.966 7.035 1,517,351 -0.22(-3.00%)
Sep 01, 2023 7.242 7.455 7.223 7.252 1,463,762 +0.04(+0.55%)
Aug 31, 2023 7.183 7.223 7.104 7.213 1,048,549 +0.01(+0.14%)
Aug 30, 2023 7.015 7.282 7.015 7.203 1,813,218 +0.17(+2.39%)
Aug 29, 2023 6.906 7.060 6.897 7.035 868,918 +0.10(+1.42%)
Aug 28, 2023 6.976 6.986 6.902 6.936 848,949 +0.02(+0.29%)
Aug 25, 2023 6.887 6.951 6.827 6.916 817,639 +0.06(+0.86%)
Aug 24, 2023 6.916 6.985 6.822 6.857 664,569 -0.06(-0.86%)
Aug 23, 2023 6.976 6.976 6.897 6.916 1,193,601 -0.02(-0.28%)
Aug 22, 2023 7.015 7.079 6.877 6.936 1,324,920 -0.07(-0.99%)
Aug 21, 2023 7.114 7.124 6.936 7.005 1,631,973 -0.14(-1.94%)
Aug 18, 2023 6.887 7.183 6.887 7.144 1,240,759 +0.19(+2.70%)
Aug 17, 2023 6.857 7.045 6.857 6.956 1,164,577 +0.11(+1.59%)
Aug 16, 2023 6.818 6.867 6.719 6.847 1,451,661 +0.06(+0.87%)
Aug 15, 2023 6.659 6.857 6.630 6.788 2,193,930 +0.08(+1.18%)
Aug 14, 2023 6.580 6.719 6.541 6.709 829,768 +0.09(+1.34%)
Aug 11, 2023 6.551 6.650 6.551 6.620 743,177 +0.03(+0.45%)
Aug 10, 2023 6.551 6.679 6.551 6.590 1,698,004 +0.04(+0.60%)
Aug 09, 2023 6.363 6.575 6.333 6.551 940,675 +0.19(+2.95%)
Aug 08, 2023 6.422 6.482 6.295 6.363 740,755 -0.11(-1.68%)
Aug 07, 2023 6.373 6.501 6.354 6.472 751,304 +0.09(+1.39%)
Aug 04, 2023 6.393 6.477 6.373 6.383 494,677 -0.02(-0.31%)
Aug 03, 2023 6.462 6.516 6.403 6.403 544,811 -0.10(-1.51%)
Aug 02, 2023 6.678 6.708 6.423 6.501 1,144,689 -0.28(-4.06%)
Aug 01, 2023 6.885 6.895 6.757 6.777 811,150 -0.07(-1.01%)
Jul 31, 2023 6.727 7.018 6.668 6.845 2,025,179 +0.21(+3.11%)
Jul 28, 2023 7.111 7.111 6.501 6.639 1,991,168 -0.23(-3.30%)
Jul 27, 2023 6.924 6.983 6.855 6.865 963,261 -0.06(-0.85%)
Jul 26, 2023 6.993 7.052 6.914 6.924 541,394 -0.09(-1.26%)
Jul 25, 2023 6.973 7.022 6.914 7.013 819,755 -0.01(-0.14%)
Jul 24, 2023 7.062 7.082 6.993 7.022 950,927 -0.02(-0.28%)
Jul 21, 2023 7.229 7.229 7.022 7.042 804,007 -0.14(-1.92%)
Jul 20, 2023 7.288 7.298 7.131 7.180 888,172 -0.11(-1.48%)
Jul 19, 2023 7.190 7.308 7.190 7.288 814,247 +0.11(+1.51%)
Jul 18, 2023 7.042 7.190 7.042 7.180 607,640 +0.13(+1.81%)
Jul 17, 2023 6.904 7.072 6.885 7.052 926,534 +0.12(+1.70%)
Jul 14, 2023 6.954 6.983 6.875 6.934 587,297 -0.05(-0.70%)
Jul 13, 2023 6.698 7.013 6.698 6.983 1,076,374 +0.29(+4.26%)
Jul 12, 2023 6.747 6.747 6.683 6.698 1,060,078 +0.03(+0.44%)
Jul 11, 2023 6.708 6.718 6.619 6.668 903,804 -0.05(-0.73%)
Jul 10, 2023 6.688 6.736 6.654 6.718 494,256 +0.01(+0.15%)
Jul 07, 2023 6.698 6.782 6.688 6.708 617,761 +0.02(+0.29%)
Jul 06, 2023 6.659 6.703 6.609 6.688 905,574 -0.04(-0.58%)
Jul 05, 2023 6.678 6.757 6.590 6.727 1,387,839 +0.02(+0.29%)
Jul 03, 2023 6.747 6.796 6.708 6.708 525,142 -0.04(-0.58%)
Jun 30, 2023 6.895 6.914 6.747 6.747 718,031 -0.14(-2.00%)
Jun 29, 2023 6.747 6.885 6.747 6.885 741,617 +0.14(+2.04%)
Jun 28, 2023 6.708 6.757 6.649 6.747 695,470 +0.07(+1.03%)
Jun 27, 2023 6.708 6.737 6.678 6.678 462,897 -0.03(-0.44%)
Jun 26, 2023 6.668 6.757 6.668 6.708 847,329 +0.00(+0.00%)
Jun 23, 2023 6.796 6.821 6.688 6.708 1,282,261 -0.11(-1.59%)
Jun 22, 2023 6.865 6.865 6.772 6.816 1,042,094 -0.07(-1.00%)
Jun 21, 2023 6.767 6.914 6.649 6.885 1,105,625 +0.12(+1.74%)
Jun 20, 2023 6.855 6.875 6.767 6.767 872,937 -0.09(-1.29%)
Jun 16, 2023 7.170 7.239 6.786 6.855 3,466,984 -0.24(-3.33%)
Jun 15, 2023 7.190 7.229 7.027 7.091 1,332,890 -0.10(-1.37%)
Jun 14, 2023 7.249 7.367 7.170 7.190 1,183,643 -0.07(-0.95%)
Jun 13, 2023 7.013 7.268 7.013 7.259 1,354,385 +0.24(+3.36%)
Jun 12, 2023 7.052 7.072 7.003 7.022 1,519,475 -0.02(-0.28%)
Jun 09, 2023 7.121 7.170 7.022 7.042 1,014,236 -0.10(-1.38%)
Jun 08, 2023 7.190 7.249 7.116 7.141 1,050,766 -0.06(-0.82%)
Jun 07, 2023 7.091 7.308 7.091 7.200 1,257,144 +0.12(+1.67%)
Jun 06, 2023 6.904 7.111 6.904 7.082 1,965,958 +0.19(+2.71%)
Jun 05, 2023 6.855 6.924 6.806 6.895 1,008,595 +0.00(+0.00%)
Jun 02, 2023 6.855 6.914 6.826 6.895 938,690 +0.12(+1.74%)
Jun 01, 2023 6.708 6.860 6.659 6.777 1,765,670 +0.09(+1.32%)
May 31, 2023 6.698 6.737 6.649 6.688 1,352,933 -0.02(-0.29%)
May 30, 2023 6.727 6.782 6.659 6.708 1,114,569 -0.02(-0.29%)
May 26, 2023 6.668 6.727 6.649 6.727 811,142 +0.04(+0.59%)
May 25, 2023 6.708 6.767 6.649 6.688 858,139 -0.06(-0.87%)
May 24, 2023 6.845 6.865 6.727 6.747 981,340 -0.10(-1.44%)
May 23, 2023 6.855 6.924 6.839 6.845 1,344,335 -0.05(-0.71%)
May 22, 2023 6.934 6.968 6.850 6.895 956,647 +0.00(+0.00%)
May 19, 2023 6.954 7.003 6.826 6.895 2,304,043 -0.01(-0.14%)
May 18, 2023 6.875 6.963 6.865 6.904 1,617,872 +0.03(+0.43%)
May 17, 2023 6.944 6.954 6.865 6.875 1,081,961 -0.02(-0.29%)
May 16, 2023 6.914 6.914 6.836 6.895 1,068,596 -0.01(-0.14%)
May 15, 2023 7.003 7.052 6.875 6.904 1,482,964 +0.02(+0.29%)
May 12, 2023 6.904 6.954 6.841 6.885 1,712,902 -0.01(-0.14%)
May 11, 2023 6.580 7.141 6.545 6.895 6,014,819 +0.43(+6.70%)
May 10, 2023 6.600 6.609 6.442 6.462 1,224,659 -0.07(-1.05%)
May 09, 2023 6.373 6.565 6.373 6.531 1,130,136 +0.14(+2.15%)
May 08, 2023 6.422 6.437 6.364 6.393 1,106,471 -0.02(-0.31%)
May 05, 2023 6.295 6.422 6.251 6.413 1,081,731 +0.18(+2.83%)
May 04, 2023 6.109 6.236 6.094 6.236 1,255,726 +0.08(+1.27%)
May 03, 2023 6.099 6.207 6.080 6.158 1,619,128 +0.09(+1.45%)
May 02, 2023 5.982 6.114 5.923 6.070 1,950,367 +0.09(+1.47%)
May 01, 2023 6.119 6.163 5.962 5.982 1,168,513 -0.13(-2.08%)
Apr 28, 2023 6.403 6.403 6.036 6.109 1,753,505 +0.08(+1.30%)
Apr 27, 2023 6.070 6.129 6.011 6.031 1,790,971 -0.02(-0.32%)
Apr 26, 2023 6.070 6.138 6.041 6.050 1,319,956 -0.07(-1.12%)
Apr 25, 2023 6.236 6.280 6.119 6.119 1,103,657 -0.16(-2.50%)
Apr 24, 2023 6.315 6.354 6.256 6.276 1,228,120 -0.08(-1.23%)
Apr 21, 2023 6.403 6.413 6.285 6.354 779,927 -0.05(-0.76%)
Apr 20, 2023 6.305 6.403 6.251 6.403 801,713 +0.09(+1.40%)
Apr 19, 2023 6.315 6.364 6.261 6.315 1,356,584 -0.02(-0.31%)
Apr 18, 2023 6.324 6.403 6.285 6.334 1,841,414 +0.04(+0.62%)
Apr 17, 2023 6.315 6.359 6.231 6.295 1,236,275 +0.01(+0.16%)
Apr 14, 2023 6.207 6.285 6.149 6.285 1,448,950 +0.09(+1.42%)
Apr 13, 2023 6.168 6.207 6.099 6.197 980,856 +0.08(+1.28%)
Apr 12, 2023 6.050 6.168 6.026 6.119 1,559,514 +0.15(+2.46%)
Apr 11, 2023 5.894 6.138 5.884 5.972 2,646,741 +0.18(+3.04%)
Apr 10, 2023 5.786 5.850 5.776 5.796 630,636 -0.03(-0.50%)
Apr 06, 2023 5.776 5.845 5.737 5.825 1,183,971 +0.09(+1.54%)
Apr 05, 2023 5.727 5.747 5.698 5.737 941,913 -0.04(-0.68%)
Apr 04, 2023 5.757 5.806 5.698 5.776 1,400,560 +0.07(+1.20%)
Apr 03, 2023 5.718 5.762 5.649 5.708 1,177,841 -0.03(-0.51%)
Mar 31, 2023 5.698 5.737 5.669 5.737 888,712 +0.07(+1.21%)
Mar 30, 2023 5.678 5.720 5.632 5.669 481,068 +0.02(+0.35%)
Mar 29, 2023 5.639 5.649 5.551 5.649 999,526 +0.01(+0.17%)
Mar 28, 2023 5.649 5.693 5.620 5.639 444,324 -0.05(-0.86%)
Mar 27, 2023 5.786 5.786 5.649 5.688 919,595 +0.00(+0.00%)
Mar 24, 2023 5.531 5.703 5.483 5.688 743,342 +0.12(+2.11%)
Mar 23, 2023 5.571 5.610 5.541 5.571 758,795 +0.00(+0.00%)
Mar 22, 2023 5.649 5.698 5.561 5.571 1,018,414 -0.09(-1.56%)
Mar 21, 2023 5.629 5.757 5.595 5.659 1,633,540 +0.11(+1.94%)
Mar 20, 2023 5.522 5.595 5.512 5.551 989,267 +0.05(+0.89%)
Mar 17, 2023 5.541 5.571 5.414 5.502 3,667,218 -0.10(-1.75%)
Mar 16, 2023 5.522 5.649 5.502 5.600 1,151,977 +0.02(+0.35%)
Mar 15, 2023 5.492 5.590 5.473 5.580 1,354,910 -0.05(-0.87%)
Mar 14, 2023 5.708 5.708 5.605 5.629 1,099,341 +0.10(+1.77%)
Mar 13, 2023 5.590 5.659 5.523 5.531 1,751,176 -0.15(-2.59%)
Mar 10, 2023 5.747 5.815 5.644 5.678 1,294,248 -0.10(-1.70%)
Mar 09, 2023 5.766 5.835 5.698 5.776 1,304,205 +0.03(+0.51%)
Mar 08, 2023 5.708 5.757 5.678 5.747 1,094,168 +0.05(+0.86%)
Mar 07, 2023 5.776 5.786 5.688 5.698 1,150,504 -0.08(-1.36%)
Mar 06, 2023 5.825 5.864 5.762 5.776 1,047,106 -0.06(-1.01%)
Mar 03, 2023 5.874 5.874 5.815 5.835 711,325 -0.01(-0.17%)
Mar 02, 2023 5.855 5.874 5.825 5.845 883,995 -0.03(-0.50%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.