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
U.S. Auto Parts Netw
(NQ:
PRTS
)
1.190
+0.130 (+12.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
2.140
2.400
2.140
2.360
217,700
-0.04(-1.67%)
Feb 27, 2020
2.360
2.430
2.000
2.400
291,132
+0.04(+1.69%)
Feb 26, 2020
2.300
2.460
2.230
2.360
72,054
-0.02(-0.84%)
Feb 25, 2020
2.650
2.710
2.200
2.380
361,185
-0.27(-10.19%)
Feb 24, 2020
2.690
2.690
2.590
2.650
225,343
-0.11(-3.99%)
Feb 21, 2020
2.790
2.820
2.660
2.760
138,500
-0.02(-0.72%)
Feb 20, 2020
2.820
2.900
2.770
2.780
84,981
-0.02(-0.71%)
Feb 19, 2020
2.800
2.840
2.770
2.800
133,471
+0.02(+0.72%)
Feb 18, 2020
2.800
2.840
2.740
2.780
88,865
+0.05(+1.83%)
Feb 14, 2020
2.660
2.790
2.640
2.730
46,000
+0.09(+3.41%)
Feb 13, 2020
2.640
2.720
2.560
2.640
175,377
-0.03(-1.12%)
Feb 12, 2020
2.550
2.780
2.550
2.670
123,875
+0.14(+5.53%)
Feb 11, 2020
2.520
2.640
2.520
2.530
118,831
-0.02(-0.78%)
Feb 10, 2020
2.700
2.700
2.500
2.550
63,765
-0.10(-3.77%)
Feb 07, 2020
2.670
2.700
2.553
2.650
100,800
-0.02(-0.75%)
Feb 06, 2020
2.580
2.680
2.570
2.670
71,681
+0.13(+5.12%)
Feb 05, 2020
2.440
2.558
2.440
2.540
43,738
+0.04(+1.60%)
Feb 04, 2020
2.520
2.587
2.460
2.500
56,760
+0.00(+0.00%)
Feb 03, 2020
2.550
2.567
2.450
2.500
85,194
-0.05(-1.96%)
Jan 31, 2020
2.550
2.560
2.400
2.550
122,700
+0.07(+2.82%)
Jan 30, 2020
2.560
2.570
2.410
2.480
135,998
-0.08(-3.13%)
Jan 29, 2020
2.660
2.757
2.520
2.560
98,769
-0.08(-3.03%)
Jan 28, 2020
2.750
2.785
2.620
2.640
47,709
-0.07(-2.58%)
Jan 27, 2020
2.690
2.764
2.660
2.710
112,350
-0.07(-2.52%)
Jan 24, 2020
2.700
2.850
2.630
2.780
127,400
+0.07(+2.58%)
Jan 23, 2020
2.780
2.780
2.660
2.710
70,426
-0.07(-2.52%)
Jan 22, 2020
2.780
2.804
2.683
2.780
66,139
+0.00(+0.00%)
Jan 21, 2020
2.810
2.889
2.750
2.780
53,993
-0.02(-0.71%)
Jan 17, 2020
2.800
2.900
2.790
2.800
141,100
-0.02(-0.71%)
Jan 16, 2020
2.680
2.900
2.662
2.820
137,499
+0.14(+5.22%)
Jan 15, 2020
2.670
2.690
2.560
2.680
100,961
+0.03(+1.13%)
Jan 14, 2020
2.750
2.750
2.600
2.650
185,325
-0.08(-2.93%)
Jan 13, 2020
2.920
2.940
2.680
2.730
197,250
-0.13(-4.55%)
Jan 10, 2020
2.900
2.978
2.807
2.860
262,700
-0.04(-1.38%)
Jan 09, 2020
2.810
2.960
2.570
2.900
474,874
+0.14(+5.07%)
Jan 08, 2020
2.400
2.780
2.400
2.760
761,208
+0.43(+18.45%)
Jan 07, 2020
2.270
2.340
2.200
2.330
81,896
+0.08(+3.56%)
Jan 06, 2020
2.250
2.309
2.225
2.250
52,713
-0.06(-2.60%)
Jan 03, 2020
2.320
2.360
2.250
2.310
83,400
-0.01(-0.43%)
Jan 02, 2020
2.180
2.460
2.160
2.320
294,697
+0.12(+5.45%)
Dec 31, 2019
2.110
2.240
2.110
2.200
83,600
+0.08(+3.77%)
Dec 30, 2019
2.130
2.150
2.070
2.120
51,884
+0.00(+0.00%)
Dec 27, 2019
2.050
2.180
2.000
2.120
72,900
+0.07(+3.41%)
Dec 26, 2019
2.050
2.135
2.013
2.050
51,881
-0.02(-0.97%)
Dec 24, 2019
2.030
2.070
1.950
2.070
50,700
+0.03(+1.47%)
Dec 23, 2019
2.070
2.080
1.980
2.040
44,625
-0.03(-1.45%)
Dec 20, 2019
2.040
2.070
1.960
2.070
80,400
+0.03(+1.47%)
Dec 19, 2019
2.030
2.040
1.990
2.040
36,644
+0.02(+0.74%)
Dec 18, 2019
1.970
2.040
1.920
2.025
74,898
+0.04(+2.27%)
Dec 17, 2019
1.990
2.020
1.870
1.980
130,356
-0.04(-1.98%)
Dec 16, 2019
2.060
2.080
1.970
2.020
136,023
-0.07(-3.35%)
Dec 13, 2019
2.040
2.117
2.040
2.090
73,400
+0.00(+0.00%)
Dec 12, 2019
2.190
2.350
1.900
2.090
439,735
-0.07(-3.24%)
Dec 11, 2019
2.220
2.250
2.160
2.160
48,338
-0.05(-2.26%)
Dec 10, 2019
2.180
2.220
2.160
2.210
74,006
+0.03(+1.38%)
Dec 09, 2019
2.160
2.230
2.160
2.180
39,455
-0.01(-0.46%)
Dec 06, 2019
2.180
2.240
2.130
2.190
84,200
+0.01(+0.46%)
Dec 05, 2019
2.130
2.190
2.130
2.180
24,491
+0.03(+1.40%)
Dec 04, 2019
2.180
2.200
2.120
2.150
38,129
-0.02(-0.92%)
Dec 03, 2019
2.160
2.240
2.110
2.170
55,365
-0.01(-0.46%)
Dec 02, 2019
2.250
2.270
2.150
2.180
56,383
-0.06(-2.68%)
Nov 29, 2019
2.110
2.240
2.110
2.240
45,800
+0.10(+4.67%)
Nov 27, 2019
2.150
2.220
2.090
2.140
115,800
+0.00(+0.00%)
Nov 26, 2019
2.120
2.210
2.110
2.140
124,454
-0.04(-1.84%)
Nov 25, 2019
2.160
2.290
2.020
2.180
300,048
-0.13(-5.62%)
Nov 22, 2019
2.370
2.380
2.280
2.310
172,500
-0.07(-2.94%)
Nov 21, 2019
2.350
2.400
2.350
2.380
72,943
+0.02(+0.85%)
Nov 20, 2019
2.380
2.436
2.360
2.360
113,767
-0.02(-0.84%)
Nov 19, 2019
2.350
2.450
2.320
2.380
115,606
-0.01(-0.42%)
Nov 18, 2019
2.470
2.490
2.300
2.390
111,325
-0.06(-2.45%)
Nov 15, 2019
2.380
2.500
2.310
2.450
159,000
+0.05(+2.08%)
Nov 14, 2019
2.450
2.480
2.370
2.400
100,080
-0.04(-1.64%)
Nov 13, 2019
2.390
2.500
2.350
2.440
157,260
+0.03(+1.24%)
Nov 12, 2019
2.600
2.600
2.250
2.410
345,642
-0.08(-3.21%)
Nov 11, 2019
2.400
2.520
2.280
2.490
656,817
+0.26(+11.66%)
Nov 08, 2019
2.220
2.340
2.030
2.230
397,300
+0.05(+2.29%)
Nov 07, 2019
1.850
2.180
1.850
2.180
410,417
+0.36(+19.78%)
Nov 06, 2019
1.710
1.920
1.710
1.820
372,510
+0.11(+6.43%)
Nov 05, 2019
1.890
2.040
1.700
1.710
909,561
-0.18(-9.52%)
Nov 04, 2019
1.650
1.890
1.650
1.890
331,385
+0.30(+18.57%)
Nov 01, 2019
1.660
1.720
1.580
1.594
154,600
-0.07(-3.98%)
Oct 31, 2019
1.720
1.790
1.650
1.660
164,890
-0.04(-2.35%)
Oct 30, 2019
1.690
1.720
1.680
1.700
41,833
+0.03(+1.80%)
Oct 29, 2019
1.640
1.710
1.610
1.670
58,383
+0.06(+3.73%)
Oct 28, 2019
1.570
1.680
1.565
1.610
36,302
+0.04(+2.55%)
Oct 25, 2019
1.580
1.630
1.540
1.570
30,600
-0.02(-1.26%)
Oct 24, 2019
1.610
1.610
1.528
1.590
37,966
-0.02(-1.24%)
Oct 23, 2019
1.520
1.610
1.515
1.610
36,768
+0.11(+7.33%)
Oct 22, 2019
1.590
1.610
1.490
1.500
125,569
-0.09(-5.66%)
Oct 21, 2019
1.590
1.630
1.580
1.590
17,503
+0.00(+0.00%)
Oct 18, 2019
1.620
1.647
1.570
1.590
39,400
-0.01(-0.63%)
Oct 17, 2019
1.550
1.630
1.533
1.600
67,254
+0.07(+4.58%)
Oct 16, 2019
1.510
1.540
1.510
1.530
13,690
+0.00(+0.00%)
Oct 15, 2019
1.510
1.540
1.500
1.530
21,282
+0.03(+2.00%)
Oct 14, 2019
1.510
1.560
1.500
1.500
21,488
+0.00(+0.00%)
Oct 11, 2019
1.550
1.581
1.480
1.500
60,800
-0.06(-3.85%)
Oct 10, 2019
1.550
1.590
1.537
1.560
23,230
+0.01(+0.65%)
Oct 09, 2019
1.580
1.580
1.500
1.550
44,920
+0.03(+1.97%)
Oct 08, 2019
1.470
1.520
1.450
1.520
68,674
+0.06(+4.11%)
Oct 07, 2019
1.460
1.480
1.460
1.460
45,685
-0.02(-1.35%)
Oct 04, 2019
1.460
1.550
1.460
1.480
39,900
-0.01(-0.67%)
Oct 03, 2019
1.460
1.520
1.450
1.490
43,446
+0.03(+2.05%)
Oct 02, 2019
1.500
1.560
1.460
1.460
136,812
-0.08(-5.19%)
Oct 01, 2019
1.570
1.590
1.517
1.540
20,507
-0.01(-0.65%)
Sep 30, 2019
1.500
1.550
1.500
1.550
66,596
+0.04(+2.65%)
Sep 27, 2019
1.500
1.560
1.500
1.510
51,700
-0.02(-1.31%)
Sep 26, 2019
1.500
1.570
1.500
1.530
176,655
-0.02(-1.29%)
Sep 25, 2019
1.580
1.590
1.550
1.550
35,273
-0.04(-2.52%)
Sep 24, 2019
1.610
1.690
1.550
1.590
98,286
-0.02(-1.24%)
Sep 23, 2019
1.650
1.690
1.560
1.610
172,164
-0.04(-2.42%)
Sep 20, 2019
1.700
1.702
1.650
1.650
94,600
-0.05(-2.94%)
Sep 19, 2019
1.700
1.720
1.650
1.700
82,920
+0.00(+0.00%)
Sep 18, 2019
1.760
1.780
1.680
1.700
117,203
-0.04(-2.30%)
Sep 17, 2019
1.750
1.800
1.720
1.740
188,676
+0.05(+2.96%)
Sep 16, 2019
1.720
1.730
1.620
1.690
183,137
+0.01(+0.60%)
Sep 13, 2019
1.650
1.710
1.600
1.680
563,000
+0.06(+3.70%)
Sep 12, 2019
1.660
1.690
1.620
1.620
237,055
-0.03(-1.82%)
Sep 11, 2019
1.640
1.700
1.600
1.650
186,306
+0.06(+3.77%)
Sep 10, 2019
1.560
1.640
1.530
1.590
157,015
+0.04(+2.58%)
Sep 09, 2019
1.500
1.590
1.500
1.550
93,419
+0.05(+3.33%)
Sep 06, 2019
1.530
1.560
1.400
1.500
307,300
-0.02(-1.32%)
Sep 05, 2019
1.520
1.570
1.520
1.520
46,657
+0.02(+1.33%)
Sep 04, 2019
1.620
1.700
1.450
1.500
321,473
-0.09(-5.66%)
Sep 03, 2019
1.510
1.590
1.360
1.590
308,908
+0.11(+7.43%)
Aug 30, 2019
1.380
1.500
1.370
1.480
418,500
+0.11(+8.03%)
Aug 29, 2019
1.280
1.380
1.280
1.370
611,218
+0.09(+6.61%)
Aug 28, 2019
1.250
1.285
1.250
1.285
69,139
+0.01(+1.18%)
Aug 27, 2019
1.270
1.300
1.224
1.270
26,662
+0.00(+0.00%)
Aug 26, 2019
1.310
1.310
1.250
1.270
113,032
+0.00(+0.00%)
Aug 23, 2019
1.270
1.300
1.250
1.270
65,000
+0.00(+0.00%)
Aug 22, 2019
1.230
1.290
1.220
1.270
283,852
+0.03(+2.42%)
Aug 21, 2019
1.270
1.270
1.180
1.240
456,680
+0.01(+0.81%)
Aug 20, 2019
1.240
1.280
1.220
1.230
87,494
+0.01(+0.82%)
Aug 19, 2019
1.150
1.250
1.150
1.220
44,524
+0.07(+6.09%)
Aug 16, 2019
1.180
1.260
1.150
1.150
244,700
-0.04(-3.36%)
Aug 15, 2019
1.160
1.210
1.140
1.190
109,018
+0.01(+0.86%)
Aug 14, 2019
1.210
1.220
1.080
1.180
80,404
-0.04(-3.29%)
Aug 13, 2019
1.160
1.220
1.100
1.220
95,413
+0.04(+3.39%)
Aug 12, 2019
1.110
1.190
1.110
1.180
81,193
+0.08(+7.27%)
Aug 09, 2019
1.060
1.100
1.030
1.100
36,200
+0.08(+7.84%)
Aug 08, 2019
1.090
1.110
1.020
1.020
91,060
-0.08(-7.27%)
Aug 07, 2019
1.130
1.130
1.080
1.100
28,819
-0.05(-4.35%)
Aug 06, 2019
1.050
1.221
1.050
1.150
58,156
+0.14(+13.86%)
Aug 05, 2019
1.170
1.170
1.010
1.010
86,528
-0.17(-14.41%)
Aug 02, 2019
1.170
1.182
1.146
1.180
49,200
+0.00(+0.00%)
Aug 01, 2019
1.200
1.250
1.180
1.180
31,615
+0.00(+0.00%)
Jul 31, 2019
1.230
1.250
1.180
1.180
30,278
-0.05(-4.41%)
Jul 30, 2019
1.210
1.250
1.210
1.234
43,182
+0.00(+0.36%)
Jul 29, 2019
1.210
1.250
1.210
1.230
43,519
+0.01(+0.82%)
Jul 26, 2019
1.250
1.280
1.220
1.220
63,400
-0.03(-2.40%)
Jul 25, 2019
1.240
1.260
1.230
1.250
57,153
+0.01(+0.81%)
Jul 24, 2019
1.220
1.260
1.220
1.240
78,168
+0.02(+1.64%)
Jul 23, 2019
1.200
1.230
1.200
1.220
42,644
+0.02(+1.67%)
Jul 22, 2019
1.230
1.230
1.180
1.200
60,505
-0.02(-1.64%)
Jul 19, 2019
1.190
1.270
1.180
1.220
83,800
+0.01(+0.83%)
Jul 18, 2019
1.260
1.289
1.170
1.210
181,828
-0.03(-2.42%)
Jul 17, 2019
1.200
1.290
1.200
1.240
27,963
+0.02(+1.64%)
Jul 16, 2019
1.270
1.300
1.220
1.220
31,821
-0.04(-3.17%)
Jul 15, 2019
1.260
1.300
1.250
1.260
48,860
+0.00(+0.00%)
Jul 12, 2019
1.160
1.370
1.160
1.260
464,900
+0.09(+8.15%)
Jul 11, 2019
1.160
1.180
1.160
1.165
51,458
-0.01(-0.85%)
Jul 10, 2019
1.170
1.190
1.170
1.175
44,067
+0.01(+0.43%)
Jul 09, 2019
1.200
1.200
1.170
1.170
67,420
-0.02(-1.68%)
Jul 08, 2019
1.210
1.210
1.190
1.190
38,734
-0.02(-1.65%)
Jul 05, 2019
1.190
1.210
1.180
1.210
33,000
+0.00(+0.37%)
Jul 03, 2019
1.240
1.250
1.200
1.206
42,500
-0.04(-3.56%)
Jul 02, 2019
1.240
1.260
1.210
1.250
62,119
+0.05(+4.17%)
Jul 01, 2019
1.260
1.270
1.120
1.200
200,987
-0.05(-4.00%)
Jun 28, 2019
1.210
1.250
1.196
1.250
265,200
+0.04(+3.31%)
Jun 27, 2019
1.170
1.220
1.170
1.210
106,083
+0.05(+4.31%)
Jun 26, 2019
1.190
1.230
1.160
1.160
74,192
-0.05(-4.13%)
Jun 25, 2019
1.230
1.240
1.180
1.210
69,241
-0.01(-0.82%)
Jun 24, 2019
1.190
1.240
1.190
1.220
67,559
+0.02(+1.67%)
Jun 21, 2019
1.250
1.250
1.190
1.200
84,700
-0.05(-4.00%)
Jun 20, 2019
1.250
1.290
1.221
1.250
65,945
-0.03(-2.34%)
Jun 19, 2019
1.200
1.300
1.170
1.280
220,187
+0.10(+8.47%)
Jun 18, 2019
1.230
1.250
1.160
1.180
115,583
-0.07(-5.60%)
Jun 17, 2019
1.280
1.290
1.220
1.250
134,454
-0.01(-0.79%)
Jun 14, 2019
1.270
1.280
1.240
1.260
122,200
+0.02(+1.61%)
Jun 13, 2019
1.320
1.320
1.160
1.240
205,589
-0.08(-6.06%)
Jun 12, 2019
1.150
1.360
1.130
1.320
401,630
+0.19(+16.81%)
Jun 11, 2019
1.120
1.180
1.100
1.130
97,209
+0.02(+1.81%)
Jun 10, 2019
1.080
1.130
1.080
1.110
73,151
+0.04(+3.73%)
Jun 07, 2019
1.080
1.110
1.070
1.070
129,200
+0.00(+0.00%)
Jun 06, 2019
1.080
1.080
1.060
1.070
114,861
+0.00(+0.00%)
Jun 05, 2019
1.070
1.080
1.050
1.070
72,456
+0.01(+0.94%)
Jun 04, 2019
1.010
1.070
1.000
1.060
125,284
+0.06(+5.47%)
Jun 03, 2019
1.020
1.030
1.000
1.005
40,591
-0.02(-1.47%)
May 31, 2019
1.000
1.030
0.9891
1.020
193,100
+0.04(+4.07%)
May 30, 2019
0.9825
1.000
0.9501
0.9801
135,970
+0.01(+0.63%)
May 29, 2019
0.9563
0.9800
0.9506
0.9740
41,317
+0.00(+0.41%)
May 28, 2019
0.9818
0.9998
0.9401
0.9700
577,697
-0.00(-0.02%)
May 24, 2019
0.9707
0.9999
0.9702
0.9702
15,500
+0.00(+0.02%)
May 23, 2019
0.9801
0.9988
0.9700
0.9700
43,490
-0.01(-1.02%)
May 22, 2019
1.000
1.000
0.9751
0.9800
94,906
-0.02(-1.99%)
May 21, 2019
0.9762
1.000
0.9762
0.9999
75,476
+0.02(+2.02%)
May 20, 2019
0.9796
1.000
0.9700
0.9801
20,515
+0.00(+0.05%)
May 17, 2019
0.9800
0.9999
0.9700
0.9796
176,200
+0.01(+0.84%)
May 16, 2019
0.9900
0.9998
0.9704
0.9714
238,273
-0.02(-2.09%)
May 15, 2019
1.000
1.025
0.9921
0.9921
19,994
-0.01(-0.79%)
May 14, 2019
1.000
1.041
1.000
1.000
295,965
+0.03(+3.09%)
May 13, 2019
0.9500
0.9700
0.9500
0.9700
99,864
+0.00(+0.11%)
May 10, 2019
0.9200
0.9700
0.9200
0.9689
332,400
-0.00(-0.11%)
May 09, 2019
0.9500
0.9999
0.9500
0.9700
23,688
-0.03(-3.00%)
May 08, 2019
0.9800
1.000
0.9601
1.000
32,640
+0.00(+0.00%)
May 07, 2019
0.9800
1.000
0.9800
1.000
23,712
+0.04(+4.06%)
May 06, 2019
0.9695
1.000
0.9610
0.9610
6,786
-0.04(-3.88%)
May 03, 2019
0.9935
1.020
0.9701
0.9998
42,600
+0.03(+3.07%)
May 02, 2019
0.9900
1.040
0.9700
0.9700
49,345
-0.05(-4.90%)
May 01, 2019
1.000
1.020
0.9901
1.020
10,746
+0.00(+0.00%)
Apr 30, 2019
1.018
1.020
0.9902
1.020
24,832
+0.00(+0.00%)
Apr 29, 2019
1.000
1.030
1.000
1.020
6,030
+0.01(+0.99%)
Apr 26, 2019
1.000
1.020
0.9900
1.010
35,200
+0.00(+0.00%)
Apr 25, 2019
1.040
1.040
0.9200
1.010
115,843
-0.01(-0.98%)
Apr 24, 2019
1.060
1.060
1.020
1.020
12,203
-0.02(-1.54%)
Apr 23, 2019
1.020
1.050
1.020
1.036
53,184
+0.02(+1.57%)
Apr 22, 2019
1.010
1.030
1.010
1.020
26,744
-0.01(-0.97%)
Apr 18, 2019
1.010
1.030
1.010
1.030
15,000
+0.01(+0.49%)
Apr 17, 2019
1.040
1.040
1.010
1.025
80,376
-0.01(-1.23%)
Apr 16, 2019
1.060
1.060
1.038
1.038
28,370
-0.00(-0.21%)
Apr 15, 2019
1.040
1.070
1.030
1.040
129,823
+0.01(+0.97%)
Apr 12, 2019
1.030
1.060
1.020
1.030
34,200
-0.00(-0.48%)
Apr 11, 2019
1.040
1.040
1.020
1.035
88,930
-0.01(-0.48%)
Apr 10, 2019
1.050
1.060
1.040
1.040
23,114
-0.01(-0.95%)
Apr 09, 2019
1.040
1.070
1.040
1.050
11,051
+0.01(+0.48%)
Apr 08, 2019
1.030
1.070
1.030
1.045
71,968
+0.00(+0.48%)
Apr 05, 2019
1.080
1.080
1.040
1.040
161,900
-0.04(-3.70%)
Apr 04, 2019
1.030
1.090
1.030
1.080
108,311
+0.05(+4.85%)
Apr 03, 2019
1.020
1.050
1.020
1.030
70,829
+0.00(+0.00%)
Apr 02, 2019
1.020
1.040
1.020
1.030
52,257
+0.00(+0.00%)
Apr 01, 2019
1.030
1.030
1.010
1.030
69,265
+0.02(+1.98%)
Mar 29, 2019
1.010
1.050
1.010
1.010
73,700
+0.00(+0.00%)
Mar 28, 2019
1.020
1.030
1.010
1.010
54,375
-0.01(-0.98%)
Mar 27, 2019
1.010
1.040
1.010
1.020
47,873
+0.00(+0.00%)
Mar 26, 2019
1.020
1.040
1.010
1.020
58,399
-0.01(-0.97%)
Mar 25, 2019
1.030
1.040
1.010
1.030
160,707
+0.00(+0.00%)
Mar 22, 2019
1.020
1.040
1.010
1.030
56,600
+0.01(+0.98%)
Mar 21, 2019
1.040
1.050
1.015
1.020
169,061
-0.03(-2.86%)
Mar 20, 2019
1.020
1.050
0.9945
1.050
107,596
+0.03(+2.94%)
Mar 19, 2019
1.000
1.030
0.9800
1.020
165,741
+0.04(+4.07%)
Mar 18, 2019
1.000
1.020
0.9785
0.9801
93,683
-0.02(-1.99%)
Mar 15, 2019
0.9901
1.020
0.9901
1.000
30,400
-0.00(-0.01%)
Mar 14, 2019
1.010
1.020
0.9900
1.000
118,866
+0.00(+0.01%)
Mar 13, 2019
1.040
1.050
0.9901
1.000
129,302
-0.03(-2.91%)
Mar 12, 2019
1.040
1.060
1.010
1.030
82,640
-0.01(-0.96%)
Mar 11, 2019
1.070
1.070
1.020
1.040
31,297
+0.03(+2.97%)
Mar 08, 2019
1.020
1.035
0.9900
1.010
193,200
-0.04(-3.81%)
Mar 07, 2019
1.060
1.070
1.050
1.050
102,247
+0.00(+0.00%)
Mar 06, 2019
1.050
1.070
1.040
1.050
29,399
+0.00(+0.00%)
Mar 05, 2019
1.070
1.070
1.050
1.050
64,528
-0.02(-1.87%)
Mar 04, 2019
1.060
1.070
1.050
1.070
15,413
+0.01(+0.94%)
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.