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
Luther Burbank Corp
(NQ:
LBC
)
9.150
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 29, 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
9.713
9.987
9.619
9.619
101,578
-0.12(-1.26%)
Feb 25, 2021
9.987
10.13
9.742
9.742
87,305
-0.25(-2.54%)
Feb 24, 2021
9.987
10.19
9.977
9.996
68,379
+0.08(+0.76%)
Feb 23, 2021
10.01
10.34
9.873
9.921
58,754
+0.07(+0.67%)
Feb 22, 2021
9.789
9.944
9.789
9.855
103,577
-0.03(-0.29%)
Feb 19, 2021
9.751
9.930
9.704
9.883
40,652
+0.14(+1.45%)
Feb 18, 2021
9.826
9.855
9.676
9.742
42,757
-0.08(-0.77%)
Feb 17, 2021
9.553
9.855
9.506
9.817
56,699
+0.19(+1.96%)
Feb 16, 2021
9.812
9.812
9.478
9.629
46,519
+0.14(+1.49%)
Feb 12, 2021
9.346
9.619
9.346
9.487
32,585
+0.05(+0.50%)
Feb 11, 2021
9.242
9.657
9.242
9.440
39,631
-0.13(-1.38%)
Feb 10, 2021
9.120
9.742
9.120
9.572
24,065
-0.09(-0.97%)
Feb 09, 2021
9.336
9.751
9.336
9.666
49,783
+0.06(+0.59%)
Feb 08, 2021
9.393
9.647
9.393
9.610
109,734
+0.19(+2.00%)
Feb 05, 2021
9.384
9.421
9.289
9.421
31,842
+0.04(+0.40%)
Feb 04, 2021
9.318
9.440
9.318
9.384
28,457
+0.04(+0.38%)
Feb 03, 2021
9.236
9.348
9.189
9.348
39,690
+0.07(+0.71%)
Feb 02, 2021
9.367
9.376
9.255
9.283
43,668
+0.04(+0.41%)
Feb 01, 2021
9.273
9.390
9.170
9.245
37,047
+0.07(+0.82%)
Jan 29, 2021
9.245
9.367
9.123
9.170
51,137
+0.03(+0.31%)
Jan 28, 2021
9.058
9.283
8.833
9.142
46,305
+0.23(+2.63%)
Jan 27, 2021
9.245
9.255
8.599
8.908
57,446
-0.52(-5.56%)
Jan 26, 2021
9.667
9.667
9.329
9.433
39,119
-0.12(-1.27%)
Jan 25, 2021
9.751
9.751
9.414
9.554
26,759
-0.25(-2.58%)
Jan 22, 2021
9.489
9.873
9.479
9.807
45,478
+0.22(+2.35%)
Jan 21, 2021
9.611
9.648
9.414
9.582
52,465
-0.03(-0.29%)
Jan 20, 2021
9.611
9.648
9.545
9.611
39,917
+0.09(+0.98%)
Jan 19, 2021
9.667
9.667
9.442
9.517
35,854
-0.03(-0.29%)
Jan 15, 2021
9.545
9.629
9.498
9.545
26,048
-0.14(-1.45%)
Jan 14, 2021
9.732
9.845
9.620
9.685
24,082
+0.05(+0.49%)
Jan 13, 2021
9.901
9.901
9.582
9.639
16,813
-0.25(-2.56%)
Jan 12, 2021
9.704
9.901
9.657
9.892
33,666
+0.25(+2.62%)
Jan 11, 2021
9.620
9.639
9.573
9.639
28,123
-0.03(-0.29%)
Jan 08, 2021
9.901
9.901
9.423
9.667
28,504
-0.16(-1.62%)
Jan 07, 2021
9.695
9.882
9.507
9.826
44,756
+0.16(+1.65%)
Jan 06, 2021
9.180
9.985
9.180
9.667
75,795
+0.52(+5.74%)
Jan 05, 2021
9.123
9.255
9.067
9.142
30,032
+0.05(+0.51%)
Jan 04, 2021
9.236
9.311
9.034
9.095
25,642
-0.08(-0.92%)
Dec 31, 2020
9.180
9.180
9.180
32,236
-0.08(-0.91%)
Dec 30, 2020
9.226
9.301
9.086
9.264
32,236
+0.17(+1.85%)
Dec 29, 2020
9.461
9.461
8.908
9.095
57,183
-0.37(-3.96%)
Dec 28, 2020
9.367
9.613
9.367
9.470
28,365
+0.23(+2.54%)
Dec 24, 2020
9.245
9.386
9.198
9.236
24,447
-0.04(-0.40%)
Dec 23, 2020
9.189
9.367
9.161
9.273
59,832
+0.07(+0.71%)
Dec 22, 2020
9.283
9.386
9.189
9.208
24,789
-0.18(-1.90%)
Dec 21, 2020
9.414
9.536
9.273
9.386
23,852
-0.10(-1.09%)
Dec 18, 2020
9.976
9.976
9.489
9.489
133,767
-0.44(-4.43%)
Dec 17, 2020
9.920
9.992
9.760
9.929
17,213
+0.02(+0.19%)
Dec 16, 2020
9.910
9.995
9.892
9.910
18,760
-0.05(-0.47%)
Dec 15, 2020
9.608
10.03
9.608
9.957
51,448
+0.52(+5.46%)
Dec 14, 2020
9.788
9.788
9.442
9.442
26,075
-0.16(-1.66%)
Dec 11, 2020
9.704
9.742
9.554
9.601
11,316
-0.08(-0.87%)
Dec 10, 2020
9.442
9.704
9.442
9.685
10,121
+0.06(+0.58%)
Dec 09, 2020
9.601
9.732
9.517
9.629
52,243
+0.13(+1.38%)
Dec 08, 2020
9.788
9.788
9.404
9.498
56,145
-0.08(-0.88%)
Dec 07, 2020
9.507
9.657
9.264
9.582
25,813
-0.09(-0.97%)
Dec 04, 2020
9.507
9.695
9.498
9.676
23,807
+0.18(+1.87%)
Dec 03, 2020
9.442
9.611
9.442
9.498
18,001
+0.01(+0.10%)
Dec 02, 2020
9.414
9.573
9.301
9.489
52,099
+0.13(+1.40%)
Dec 01, 2020
9.264
9.526
9.170
9.358
36,565
+0.15(+1.63%)
Nov 30, 2020
9.517
9.704
9.137
9.208
29,130
-0.41(-4.28%)
Nov 27, 2020
9.639
9.639
9.442
9.620
7,473
-0.07(-0.77%)
Nov 25, 2020
9.854
9.938
9.620
9.695
21,671
-0.28(-2.82%)
Nov 24, 2020
9.451
10.01
9.404
9.976
42,818
+0.70(+7.58%)
Nov 23, 2020
9.447
9.504
9.217
9.273
44,829
-0.10(-1.10%)
Nov 20, 2020
9.423
9.489
9.329
9.376
47,720
-0.20(-2.05%)
Nov 19, 2020
10.21
10.21
9.540
9.573
31,827
-0.21(-2.11%)
Nov 18, 2020
9.966
10.11
9.779
9.779
37,379
-0.24(-2.43%)
Nov 17, 2020
10.00
10.12
9.901
10.02
31,623
+0.02(+0.19%)
Nov 16, 2020
10.03
10.16
9.700
10.00
38,825
+0.24(+2.49%)
Nov 13, 2020
9.779
10.24
9.760
9.760
25,408
+0.12(+1.26%)
Nov 12, 2020
9.873
9.892
9.582
9.639
20,472
-0.40(-4.01%)
Nov 11, 2020
10.13
10.19
9.901
10.04
23,263
-0.19(-1.83%)
Nov 10, 2020
9.985
10.39
9.667
10.23
54,017
+0.39(+4.00%)
Nov 09, 2020
9.629
10.07
9.517
9.835
79,787
+0.81(+8.92%)
Nov 06, 2020
9.311
9.311
9.030
9.030
13,985
-0.21(-2.23%)
Nov 05, 2020
8.964
9.283
8.964
9.236
24,157
+0.23(+2.57%)
Nov 04, 2020
9.004
9.227
8.846
9.004
183,096
-0.16(-1.73%)
Nov 03, 2020
9.041
9.255
9.013
9.162
58,349
+0.29(+3.25%)
Nov 02, 2020
8.808
8.976
8.706
8.874
24,544
+0.09(+1.06%)
Oct 30, 2020
8.706
8.846
8.650
8.781
30,178
-0.05(-0.53%)
Oct 29, 2020
8.511
8.846
8.511
8.827
19,992
+0.25(+2.93%)
Oct 28, 2020
9.013
9.013
8.464
8.576
42,424
-0.15(-1.71%)
Oct 27, 2020
8.790
8.815
8.669
8.725
28,292
-0.12(-1.37%)
Oct 26, 2020
8.790
8.855
8.753
8.846
13,747
-0.13(-1.45%)
Oct 23, 2020
8.883
9.004
8.883
8.976
23,627
+0.09(+1.05%)
Oct 22, 2020
8.883
8.967
8.469
8.883
30,870
+0.06(+0.63%)
Oct 21, 2020
8.566
8.855
8.566
8.827
20,433
+0.06(+0.64%)
Oct 20, 2020
8.771
8.846
8.706
8.771
22,649
+0.09(+1.07%)
Oct 19, 2020
8.743
8.808
8.659
8.678
21,951
-0.08(-0.96%)
Oct 16, 2020
8.725
8.864
8.585
8.762
50,369
-0.03(-0.32%)
Oct 15, 2020
8.464
8.799
8.464
8.790
29,740
+0.31(+3.62%)
Oct 14, 2020
8.511
8.538
8.473
8.483
21,337
-0.04(-0.44%)
Oct 13, 2020
8.501
8.622
8.473
8.520
17,141
-0.05(-0.54%)
Oct 12, 2020
8.399
8.613
8.399
8.566
25,727
+0.13(+1.55%)
Oct 09, 2020
8.641
8.650
8.408
8.436
28,460
-0.08(-0.98%)
Oct 08, 2020
8.511
8.548
8.296
8.520
30,717
+0.12(+1.44%)
Oct 07, 2020
8.259
8.436
8.259
8.399
32,565
+0.25(+3.09%)
Oct 06, 2020
8.315
8.473
7.924
8.147
37,647
-0.11(-1.35%)
Oct 05, 2020
8.036
8.278
8.036
8.259
22,829
+0.30(+3.74%)
Oct 02, 2020
7.589
7.961
7.561
7.961
18,579
+0.26(+3.39%)
Oct 01, 2020
7.617
7.784
7.551
7.700
39,664
-0.07(-0.96%)
Sep 30, 2020
7.747
7.898
7.719
7.775
30,827
+0.07(+0.97%)
Sep 29, 2020
7.738
7.738
7.542
7.700
16,814
-0.10(-1.31%)
Sep 28, 2020
7.524
7.868
7.486
7.803
31,808
+0.34(+4.62%)
Sep 25, 2020
7.058
7.486
7.058
7.458
27,386
+0.24(+3.35%)
Sep 24, 2020
7.402
7.486
7.170
7.216
46,737
-0.13(-1.77%)
Sep 23, 2020
7.514
7.691
7.309
7.347
34,763
-0.18(-2.41%)
Sep 22, 2020
7.784
7.784
7.468
7.528
47,054
-0.18(-2.36%)
Sep 21, 2020
8.082
8.082
7.669
7.710
54,691
-0.46(-5.59%)
Sep 18, 2020
8.492
8.492
8.138
8.166
173,445
-0.26(-3.09%)
Sep 17, 2020
8.389
8.436
8.380
8.427
27,916
-0.04(-0.44%)
Sep 16, 2020
8.436
8.529
8.399
8.464
37,759
+0.05(+0.55%)
Sep 15, 2020
8.511
8.511
8.380
8.417
25,151
-0.09(-1.09%)
Sep 14, 2020
8.389
8.548
8.389
8.511
44,775
+0.13(+1.56%)
Sep 11, 2020
8.389
8.427
8.315
8.380
40,488
-0.07(-0.88%)
Sep 10, 2020
8.520
8.520
8.399
8.455
37,125
-0.09(-1.09%)
Sep 09, 2020
8.743
8.762
8.501
8.548
29,255
-0.08(-0.97%)
Sep 08, 2020
8.613
8.725
8.380
8.632
40,726
-0.03(-0.32%)
Sep 04, 2020
8.743
8.818
8.483
8.659
45,428
+0.04(+0.43%)
Sep 03, 2020
8.725
8.836
8.445
8.622
67,841
-0.05(-0.54%)
Sep 02, 2020
8.650
8.762
8.613
8.669
38,809
-0.02(-0.21%)
Sep 01, 2020
8.594
8.711
8.594
8.687
28,654
+0.04(+0.43%)
Aug 31, 2020
8.697
8.743
8.585
8.650
72,674
-0.10(-1.17%)
Aug 28, 2020
8.706
8.753
8.576
8.753
42,743
+0.13(+1.51%)
Aug 27, 2020
8.650
8.711
8.604
8.622
42,343
+0.01(+0.11%)
Aug 26, 2020
8.734
8.753
8.585
8.613
31,705
-0.16(-1.80%)
Aug 25, 2020
8.855
8.855
8.736
8.771
56,206
+0.02(+0.21%)
Aug 24, 2020
8.622
8.799
8.538
8.753
48,532
+0.24(+2.84%)
Aug 21, 2020
8.715
8.799
8.473
8.511
82,265
-0.29(-3.28%)
Aug 20, 2020
8.781
8.930
8.781
8.799
22,796
-0.10(-1.15%)
Aug 19, 2020
9.023
9.078
8.883
8.902
29,575
-0.09(-1.04%)
Aug 18, 2020
9.293
9.293
8.957
8.995
33,242
-0.30(-3.21%)
Aug 17, 2020
9.442
9.442
9.227
9.293
26,432
-0.10(-1.09%)
Aug 14, 2020
9.339
9.432
9.302
9.395
30,822
-0.05(-0.49%)
Aug 13, 2020
9.740
9.768
9.404
9.442
52,740
-0.38(-3.89%)
Aug 12, 2020
9.889
9.926
9.674
9.823
15,415
+0.07(+0.67%)
Aug 11, 2020
9.879
10.06
9.712
9.758
48,646
-0.03(-0.29%)
Aug 10, 2020
9.460
9.833
9.460
9.786
43,394
+0.29(+3.04%)
Aug 07, 2020
9.106
9.498
9.106
9.498
39,414
+0.41(+4.51%)
Aug 06, 2020
9.246
9.246
9.069
9.088
25,807
+0.04(+0.49%)
Aug 05, 2020
9.062
9.127
8.951
9.044
29,147
+0.09(+0.98%)
Aug 04, 2020
8.886
8.970
8.803
8.956
25,117
+0.01(+0.16%)
Aug 03, 2020
8.960
9.007
8.877
8.942
30,413
+0.08(+0.94%)
Jul 31, 2020
8.905
8.942
8.683
8.858
41,592
-0.13(-1.44%)
Jul 30, 2020
8.849
9.192
8.784
8.988
48,360
+0.06(+0.62%)
Jul 29, 2020
8.720
8.983
8.523
8.932
45,586
+0.30(+3.43%)
Jul 28, 2020
8.618
8.784
8.599
8.636
62,974
-0.07(-0.85%)
Jul 27, 2020
8.895
9.182
8.673
8.710
23,558
-0.21(-2.39%)
Jul 24, 2020
9.108
9.108
8.868
8.923
33,382
-0.15(-1.63%)
Jul 23, 2020
8.997
9.118
8.942
9.071
35,007
+0.07(+0.82%)
Jul 22, 2020
9.081
9.099
8.923
8.997
31,084
-0.17(-1.82%)
Jul 21, 2020
8.812
9.169
8.812
9.164
45,546
+0.44(+4.98%)
Jul 20, 2020
8.784
8.840
8.710
8.729
34,980
-0.15(-1.67%)
Jul 17, 2020
8.932
9.081
8.858
8.877
45,265
-0.13(-1.44%)
Jul 16, 2020
9.062
9.182
8.872
9.007
55,040
-0.03(-0.31%)
Jul 15, 2020
8.942
9.173
8.729
9.034
83,298
+0.36(+4.16%)
Jul 14, 2020
8.729
8.784
8.497
8.673
72,182
+0.03(+0.32%)
Jul 13, 2020
8.609
8.821
8.442
8.646
39,163
+0.11(+1.30%)
Jul 10, 2020
8.266
8.544
8.150
8.534
39,647
+0.34(+4.18%)
Jul 09, 2020
8.312
8.368
8.053
8.192
42,485
-0.20(-2.43%)
Jul 08, 2020
8.377
8.497
8.136
8.396
57,500
-0.02(-0.22%)
Jul 07, 2020
8.664
9.025
8.386
8.414
53,643
-0.33(-3.81%)
Jul 06, 2020
8.932
9.034
8.636
8.747
36,624
+0.02(+0.21%)
Jul 02, 2020
9.016
9.099
8.683
8.729
51,747
-0.05(-0.53%)
Jul 01, 2020
9.247
9.284
8.775
8.775
37,097
-0.48(-5.20%)
Jun 30, 2020
8.905
9.349
8.905
9.256
91,501
+0.32(+3.63%)
Jun 29, 2020
9.145
9.145
8.849
8.932
140,370
+0.00(+0.00%)
Jun 26, 2020
8.460
9.062
8.173
8.932
455,897
+0.31(+3.65%)
Jun 25, 2020
8.146
8.627
8.035
8.618
98,693
+0.46(+5.68%)
Jun 24, 2020
8.266
8.442
8.090
8.155
80,075
-0.27(-3.19%)
Jun 23, 2020
8.516
8.581
8.386
8.423
47,393
+0.00(+0.00%)
Jun 22, 2020
8.359
8.460
8.183
8.423
95,595
-0.07(-0.87%)
Jun 19, 2020
8.534
8.534
7.998
8.497
223,303
-0.01(-0.11%)
Jun 18, 2020
8.442
8.646
8.437
8.507
39,972
-0.06(-0.76%)
Jun 17, 2020
9.025
9.025
8.516
8.572
56,440
-0.44(-4.93%)
Jun 16, 2020
9.173
9.192
8.775
9.016
65,134
+0.22(+2.53%)
Jun 15, 2020
8.562
8.882
8.414
8.794
82,406
-0.12(-1.35%)
Jun 12, 2020
8.590
8.942
8.590
8.914
91,395
+0.28(+3.22%)
Jun 11, 2020
9.210
9.229
8.609
8.636
90,264
-0.96(-10.03%)
Jun 10, 2020
10.07
10.12
9.571
9.599
53,029
-0.59(-5.81%)
Jun 09, 2020
9.960
10.40
9.793
10.19
80,625
+0.01(+0.09%)
Jun 08, 2020
10.18
10.36
9.978
10.18
106,439
-0.01(-0.09%)
Jun 05, 2020
10.15
10.35
9.997
10.19
104,467
+0.56(+5.87%)
Jun 04, 2020
9.386
9.682
9.303
9.627
73,847
+0.13(+1.36%)
Jun 03, 2020
9.386
9.729
9.182
9.497
79,484
+0.31(+3.32%)
Jun 02, 2020
9.451
9.479
9.053
9.192
51,718
-0.17(-1.78%)
Jun 01, 2020
9.580
9.645
9.303
9.358
87,413
-0.16(-1.65%)
May 29, 2020
9.617
9.747
9.358
9.516
125,533
-0.24(-2.47%)
May 28, 2020
10.50
10.50
9.738
9.756
94,852
-0.56(-5.47%)
May 27, 2020
10.04
10.40
9.858
10.32
195,772
+0.54(+5.49%)
May 26, 2020
9.877
10.27
9.710
9.784
275,487
+0.37(+3.93%)
May 22, 2020
9.247
9.469
8.886
9.414
158,591
+0.21(+2.31%)
May 21, 2020
8.886
9.340
8.396
9.201
149,258
+0.22(+2.47%)
May 20, 2020
8.609
9.118
8.470
8.979
137,879
+0.43(+4.98%)
May 19, 2020
8.886
8.886
7.887
8.553
79,064
-0.41(-4.55%)
May 18, 2020
8.497
9.053
8.359
8.960
132,005
+0.84(+10.38%)
May 15, 2020
7.951
8.210
7.720
8.118
126,938
+0.21(+2.69%)
May 14, 2020
7.803
7.979
7.387
7.905
131,348
-0.14(-1.73%)
May 13, 2020
8.248
8.248
7.720
8.044
127,620
-0.32(-3.79%)
May 12, 2020
8.591
8.655
8.241
8.361
140,142
-0.19(-2.26%)
May 11, 2020
8.536
8.738
8.260
8.554
180,664
-0.17(-2.00%)
May 08, 2020
8.664
8.766
8.352
8.729
134,704
+0.26(+3.04%)
May 07, 2020
8.471
8.738
8.251
8.471
138,010
+0.01(+0.11%)
May 06, 2020
8.389
8.646
8.205
8.462
130,324
+0.17(+2.11%)
May 05, 2020
9.290
9.787
8.241
8.287
154,274
-0.56(-6.34%)
May 04, 2020
9.593
9.593
8.756
8.848
180,916
-0.87(-8.99%)
May 01, 2020
9.612
9.796
9.492
9.722
92,520
-0.17(-1.77%)
Apr 30, 2020
9.731
10.05
9.078
9.897
108,251
-0.24(-2.36%)
Apr 29, 2020
10.02
10.37
9.805
10.14
183,274
+0.46(+4.75%)
Apr 28, 2020
9.419
9.796
9.207
9.676
143,928
+0.52(+5.73%)
Apr 27, 2020
9.005
9.271
8.784
9.152
297,702
+0.22(+2.47%)
Apr 24, 2020
8.894
9.143
8.692
8.931
112,307
+0.04(+0.41%)
Apr 23, 2020
8.655
9.051
8.655
8.894
124,086
+0.24(+2.76%)
Apr 22, 2020
8.802
8.940
8.582
8.655
100,910
-0.03(-0.32%)
Apr 21, 2020
8.352
8.775
8.352
8.683
105,825
-0.01(-0.11%)
Apr 20, 2020
8.600
9.069
8.499
8.692
255,782
-0.21(-2.38%)
Apr 17, 2020
8.140
8.950
8.140
8.904
169,386
+0.95(+11.91%)
Apr 16, 2020
7.827
8.076
7.487
7.956
166,509
+0.14(+1.76%)
Apr 15, 2020
8.030
8.297
7.791
7.818
110,580
-0.61(-7.21%)
Apr 14, 2020
8.609
9.124
8.333
8.425
95,432
-0.10(-1.19%)
Apr 13, 2020
9.741
9.741
8.444
8.526
254,308
-1.16(-11.97%)
Apr 09, 2020
8.784
9.828
8.784
9.685
117,744
+1.08(+12.50%)
Apr 08, 2020
8.131
8.720
8.076
8.609
118,544
+0.56(+6.97%)
Apr 07, 2020
8.232
8.471
7.993
8.048
116,952
+0.00(+0.00%)
Apr 06, 2020
8.572
8.572
7.735
8.048
449,582
-0.19(-2.34%)
Apr 03, 2020
8.609
8.775
7.892
8.241
178,518
-0.28(-3.24%)
Apr 02, 2020
7.551
8.572
7.551
8.517
184,485
+0.92(+12.11%)
Apr 01, 2020
8.168
8.793
7.561
7.597
227,908
-0.84(-9.92%)
Mar 31, 2020
8.103
8.897
8.103
8.434
216,556
+0.19(+2.34%)
Mar 30, 2020
8.002
8.241
7.202
8.241
536,311
+0.34(+4.31%)
Mar 27, 2020
8.379
8.379
7.772
7.901
90,237
-0.55(-6.53%)
Mar 26, 2020
6.779
8.563
6.779
8.453
129,501
+0.25(+3.03%)
Mar 25, 2020
7.984
8.554
7.565
8.205
102,920
+0.28(+3.48%)
Mar 24, 2020
7.450
7.956
7.450
7.929
110,087
+0.71(+9.81%)
Mar 23, 2020
6.797
7.349
6.218
7.220
588,613
+0.29(+4.25%)
Mar 20, 2020
7.358
7.607
6.641
6.926
196,240
-0.52(-6.92%)
Mar 19, 2020
7.156
7.653
7.055
7.441
150,365
+0.28(+3.85%)
Mar 18, 2020
7.864
8.140
7.147
7.165
142,297
-0.98(-12.08%)
Mar 17, 2020
7.634
8.195
7.597
8.149
183,070
+0.63(+8.31%)
Mar 16, 2020
8.002
8.140
7.505
7.524
637,792
-0.40(-4.99%)
Mar 13, 2020
7.542
9.115
7.542
7.919
119,048
+0.50(+6.69%)
Mar 12, 2020
7.662
7.929
7.395
7.423
339,415
-0.51(-6.38%)
Mar 11, 2020
8.324
8.324
7.901
7.929
251,510
-0.54(-6.41%)
Mar 10, 2020
8.913
8.931
8.200
8.471
370,852
-0.24(-2.75%)
Mar 09, 2020
9.060
9.106
8.591
8.710
160,850
-0.60(-6.42%)
Mar 06, 2020
8.986
9.317
8.986
9.308
67,732
+0.10(+1.10%)
Mar 05, 2020
9.262
9.419
9.161
9.207
145,000
-0.18(-1.96%)
Mar 04, 2020
9.658
9.704
9.345
9.391
152,138
-0.04(-0.39%)
Mar 03, 2020
9.759
9.888
9.391
9.428
97,901
-0.41(-4.21%)
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.