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
7-10 Year Treasury Bear -3X Direxion ETF
(NY:
TYO
)
14.35
-0.22 (-1.51%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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
8.452
8.622
8.414
8.414
55,215
-0.22(-2.52%)
Feb 25, 2021
8.433
8.724
8.397
8.631
82,222
+0.31(+3.69%)
Feb 24, 2021
8.329
8.499
8.282
8.324
85,179
+0.10(+1.24%)
Feb 23, 2021
8.225
8.272
8.196
8.222
30,042
-0.03(-0.39%)
Feb 22, 2021
8.196
8.263
8.178
8.254
16,882
+0.03(+0.37%)
Feb 19, 2021
8.187
8.242
8.170
8.224
20,309
+0.10(+1.28%)
Feb 18, 2021
8.017
8.168
8.017
8.120
24,236
+0.01(+0.12%)
Feb 17, 2021
8.225
8.225
8.074
8.111
48,221
-0.04(-0.46%)
Feb 16, 2021
8.074
8.159
7.988
8.148
51,906
+0.18(+2.27%)
Feb 12, 2021
7.880
7.970
7.875
7.967
8,779
+0.09(+1.16%)
Feb 11, 2021
7.884
7.929
7.851
7.875
22,090
+0.01(+0.12%)
Feb 10, 2021
7.922
7.998
7.866
7.866
13,285
-0.04(-0.54%)
Feb 09, 2021
7.977
7.977
7.894
7.908
10,027
-0.07(-0.89%)
Feb 08, 2021
7.988
8.121
7.922
7.979
5,282
-0.01(-0.18%)
Feb 05, 2021
7.941
8.007
7.922
7.993
18,299
+0.08(+1.00%)
Feb 04, 2021
7.941
8.017
7.910
7.914
21,818
+0.01(+0.14%)
Feb 03, 2021
7.875
7.922
7.847
7.903
10,001
+0.03(+0.36%)
Feb 02, 2021
7.847
7.918
7.847
7.875
5,653
+0.03(+0.36%)
Feb 01, 2021
7.818
7.856
7.790
7.847
68,128
+0.02(+0.32%)
Jan 29, 2021
7.837
7.837
7.776
7.822
7,404
+0.04(+0.56%)
Jan 28, 2021
7.724
7.786
7.724
7.778
9,971
+0.08(+0.99%)
Jan 27, 2021
7.667
7.724
7.667
7.701
2,149
-0.02(-0.29%)
Jan 26, 2021
7.780
7.866
7.724
7.724
12,712
-0.02(-0.27%)
Jan 25, 2021
7.818
7.889
7.688
7.745
10,478
-0.21(-2.60%)
Jan 22, 2021
7.875
7.960
7.847
7.952
6,346
+0.09(+1.15%)
Jan 21, 2021
7.856
7.894
7.823
7.861
18,526
-0.13(-1.57%)
Jan 20, 2021
7.941
8.127
7.837
7.986
14,005
+0.12(+1.53%)
Jan 19, 2021
7.847
8.007
7.847
7.866
25,508
-0.05(-0.60%)
Jan 15, 2021
7.932
8.055
7.847
7.913
19,357
-0.03(-0.36%)
Jan 14, 2021
7.875
8.121
7.875
7.941
15,490
+0.03(+0.34%)
Jan 13, 2021
7.970
7.970
7.903
7.914
15,731
-0.08(-0.99%)
Jan 12, 2021
8.017
8.045
7.988
7.993
33,511
-0.00(-0.06%)
Jan 11, 2021
7.932
8.007
7.932
7.998
22,350
+0.09(+1.08%)
Jan 08, 2021
7.894
7.922
7.875
7.913
14,174
+0.09(+1.09%)
Jan 07, 2021
7.828
7.865
7.828
7.828
18,694
+0.06(+0.74%)
Jan 06, 2021
7.743
7.799
7.724
7.770
34,708
+0.17(+2.28%)
Jan 05, 2021
7.582
7.620
7.582
7.597
17,060
+0.05(+0.70%)
Jan 04, 2021
7.591
7.591
7.539
7.544
25,912
+0.09(+1.26%)
Dec 31, 2020
7.451
7.451
7.451
15,961
-0.14(-1.79%)
Dec 30, 2020
7.606
7.611
7.582
7.587
15,961
-0.01(-0.17%)
Dec 29, 2020
7.620
7.639
7.582
7.599
1,980
+0.00(+0.04%)
Dec 28, 2020
7.620
7.648
7.596
7.596
4,341
-0.01(-0.12%)
Dec 24, 2020
7.629
7.629
7.592
7.605
846
-0.04(-0.50%)
Dec 23, 2020
7.648
7.658
7.639
7.643
3,577
+0.05(+0.68%)
Dec 22, 2020
7.601
7.610
7.591
7.591
5,964
-0.03(-0.37%)
Dec 21, 2020
7.601
7.648
7.601
7.620
2,052
-0.01(-0.19%)
Dec 18, 2020
7.582
7.634
7.582
7.634
17,453
+0.02(+0.25%)
Dec 17, 2020
7.563
7.629
7.563
7.615
1,186
+0.01(+0.16%)
Dec 16, 2020
7.629
7.645
7.601
7.603
1,663
+0.01(+0.15%)
Dec 15, 2020
7.591
7.606
7.582
7.591
14,003
+0.03(+0.38%)
Dec 14, 2020
7.601
7.611
7.563
7.563
1,184
+0.00(+0.00%)
Dec 11, 2020
7.573
7.573
7.544
7.563
9,519
-0.05(-0.60%)
Dec 10, 2020
7.648
7.648
7.609
7.609
2,980
-0.05(-0.66%)
Dec 09, 2020
7.667
7.676
7.639
7.659
3,443
+0.02(+0.27%)
Dec 08, 2020
7.601
7.639
7.582
7.639
21,987
-0.00(-0.06%)
Dec 07, 2020
7.658
7.667
7.644
7.644
3,511
-0.08(-1.02%)
Dec 04, 2020
7.711
7.733
7.711
7.722
6,875
+0.09(+1.16%)
Dec 03, 2020
7.657
7.658
7.629
7.634
17,357
-0.06(-0.74%)
Dec 02, 2020
7.712
7.712
7.691
7.691
3,573
+0.03(+0.45%)
Dec 01, 2020
7.610
7.686
7.610
7.656
2,205
+0.12(+1.61%)
Nov 30, 2020
7.516
7.535
7.506
7.535
10,682
-0.00(-0.06%)
Nov 27, 2020
7.563
7.563
7.539
7.539
11,635
-0.05(-0.68%)
Nov 25, 2020
7.582
7.591
7.554
7.591
17,770
-0.01(-0.19%)
Nov 24, 2020
7.601
7.606
7.582
7.605
2,371
+0.04(+0.52%)
Nov 23, 2020
7.573
7.573
7.563
7.566
2,607
+0.04(+0.47%)
Nov 20, 2020
7.539
7.544
7.530
7.530
3,807
-0.03(-0.44%)
Nov 19, 2020
7.554
7.563
7.554
7.563
450
-0.03(-0.37%)
Nov 18, 2020
7.591
7.591
7.573
7.591
1,511
+0.01(+0.12%)
Nov 17, 2020
7.610
7.610
7.573
7.582
11,813
-0.06(-0.80%)
Nov 16, 2020
7.629
7.643
7.629
7.643
2,457
+0.02(+0.22%)
Nov 13, 2020
7.601
7.629
7.601
7.627
5,183
+0.03(+0.34%)
Nov 12, 2020
7.639
7.639
7.601
7.601
3,072
-0.13(-1.62%)
Nov 11, 2020
7.752
7.762
7.726
7.726
9,087
-0.03(-0.34%)
Nov 10, 2020
7.762
7.762
7.724
7.752
2,537
+0.06(+0.74%)
Nov 09, 2020
7.705
7.757
7.695
7.695
8,640
+0.14(+1.88%)
Nov 06, 2020
7.544
7.554
7.539
7.554
7,510
+0.09(+1.18%)
Nov 05, 2020
7.435
7.485
7.435
7.465
16,100
+0.01(+0.19%)
Nov 04, 2020
7.478
7.487
7.450
7.451
24,141
-0.21(-2.69%)
Nov 03, 2020
7.658
7.672
7.648
7.657
12,641
+0.05(+0.61%)
Nov 02, 2020
7.573
7.610
7.573
7.610
12,686
-0.03(-0.35%)
Oct 30, 2020
7.587
7.639
7.582
7.637
7,933
+0.08(+1.10%)
Oct 29, 2020
7.525
7.554
7.487
7.554
1,716
+0.08(+1.01%)
Oct 28, 2020
7.459
7.478
7.459
7.478
8,740
-0.01(-0.11%)
Oct 27, 2020
7.497
7.497
7.486
7.486
2,202
-0.03(-0.40%)
Oct 26, 2020
7.516
7.516
7.506
7.516
3,067
-0.06(-0.81%)
Oct 23, 2020
7.596
7.596
7.573
7.577
23,165
-0.05(-0.62%)
Oct 22, 2020
7.563
7.625
7.563
7.625
6,821
+0.08(+1.07%)
Oct 21, 2020
7.535
7.544
7.523
7.544
21,612
+0.03(+0.38%)
Oct 20, 2020
7.516
7.516
7.497
7.516
1,505
-0.02(-0.25%)
Oct 19, 2020
7.497
7.535
7.464
7.535
15,299
+0.10(+1.37%)
Oct 16, 2020
7.421
7.440
7.421
7.433
4,336
+0.02(+0.22%)
Oct 15, 2020
7.388
7.440
7.388
7.416
2,738
+0.02(+0.24%)
Oct 14, 2020
7.388
7.398
7.388
7.398
834
-0.02(-0.31%)
Oct 13, 2020
7.440
7.440
7.421
7.421
4,441
-0.04(-0.51%)
Oct 12, 2020
7.487
7.487
7.459
7.459
2,277
-0.02(-0.31%)
Oct 09, 2020
7.506
7.506
7.469
7.482
2,644
+0.01(+0.12%)
Oct 08, 2020
7.469
7.473
7.459
7.473
4,384
-0.03(-0.44%)
Oct 07, 2020
7.478
7.512
7.478
7.506
1,035
+0.06(+0.86%)
Oct 06, 2020
7.497
7.497
7.431
7.442
8,650
-0.05(-0.70%)
Oct 05, 2020
7.440
7.497
7.440
7.494
4,520
+0.15(+1.99%)
Oct 02, 2020
7.365
7.374
7.346
7.348
2,432
+0.02(+0.23%)
Oct 01, 2020
7.374
7.374
7.331
7.331
310
-0.02(-0.24%)
Sep 30, 2020
7.355
7.383
7.349
7.349
719
+0.06(+0.83%)
Sep 29, 2020
7.297
7.297
7.279
7.289
1,632
-0.02(-0.32%)
Sep 28, 2020
7.320
7.327
7.308
7.313
1,498
+0.00(+0.06%)
Sep 25, 2020
7.327
7.327
7.298
7.308
528
-0.02(-0.26%)
Sep 24, 2020
7.331
7.331
7.327
7.327
147
-0.01(-0.13%)
Sep 23, 2020
7.336
7.369
7.336
7.336
7,810
+0.00(+0.06%)
Sep 22, 2020
7.336
7.336
7.327
7.332
644
+0.00(+0.00%)
Sep 21, 2020
7.317
7.332
7.317
7.332
459
-0.04(-0.58%)
Sep 18, 2020
7.355
7.374
7.355
7.374
1,057
+0.01(+0.13%)
Sep 17, 2020
7.345
7.374
7.345
7.365
5,556
-0.01(-0.12%)
Sep 16, 2020
7.327
7.374
7.327
7.374
4,155
+0.02(+0.32%)
Sep 15, 2020
7.346
7.365
7.346
7.350
3,028
-0.01(-0.08%)
Sep 14, 2020
7.317
7.356
7.317
7.356
664
+0.02(+0.27%)
Sep 11, 2020
7.336
7.341
7.336
7.336
1,480
-0.03(-0.39%)
Sep 10, 2020
7.412
7.431
7.355
7.365
7,097
-0.04(-0.50%)
Sep 09, 2020
7.368
7.412
7.368
7.402
5,174
+0.02(+0.25%)
Sep 08, 2020
7.349
7.393
7.349
7.383
1,796
-0.05(-0.73%)
Sep 04, 2020
7.355
7.440
7.355
7.438
3,490
+0.12(+1.65%)
Sep 03, 2020
7.332
7.332
7.289
7.317
4,227
-0.03(-0.36%)
Sep 02, 2020
7.374
7.374
7.336
7.343
3,352
-0.04(-0.48%)
Sep 01, 2020
7.459
7.459
7.374
7.379
8,656
-0.06(-0.85%)
Aug 31, 2020
7.478
7.478
7.419
7.442
26,372
-0.04(-0.48%)
Aug 28, 2020
7.478
7.487
7.448
7.478
2,961
-0.01(-0.13%)
Aug 27, 2020
7.450
7.506
7.450
7.487
5,142
+0.07(+0.96%)
Aug 26, 2020
7.459
7.459
7.417
7.417
478
+0.01(+0.19%)
Aug 25, 2020
7.431
7.431
7.402
7.402
4,103
+0.04(+0.51%)
Aug 24, 2020
7.365
7.365
7.365
7.365
191
+0.03(+0.37%)
Aug 21, 2020
7.355
7.360
7.337
7.337
2,644
-0.02(-0.26%)
Aug 20, 2020
7.365
7.365
7.355
7.357
2,826
-0.07(-0.93%)
Aug 19, 2020
7.365
7.426
7.365
7.426
839
+0.02(+0.32%)
Aug 18, 2020
7.414
7.414
7.383
7.402
15,551
-0.02(-0.32%)
Aug 17, 2020
7.440
7.440
7.402
7.426
8,249
-0.04(-0.57%)
Aug 14, 2020
7.469
7.469
7.448
7.468
35,118
-0.01(-0.13%)
Aug 13, 2020
7.459
7.487
7.459
7.478
3,203
+0.04(+0.57%)
Aug 12, 2020
7.440
7.459
7.421
7.435
7,887
+0.08(+1.08%)
Aug 11, 2020
7.412
7.421
7.356
7.356
5,752
+0.07(+0.99%)
Aug 10, 2020
7.270
7.284
7.270
7.284
15,020
+0.01(+0.18%)
Aug 07, 2020
7.209
7.271
7.209
7.271
634
+0.04(+0.54%)
Aug 06, 2020
7.223
7.232
7.213
7.232
6,312
-0.01(-0.19%)
Aug 05, 2020
7.246
7.246
7.246
7.246
195
+0.06(+0.81%)
Aug 04, 2020
7.218
7.223
7.187
7.187
2,460
-0.08(-1.07%)
Aug 03, 2020
7.281
7.281
7.265
7.265
408
-0.01(-0.12%)
Jul 31, 2020
7.289
7.289
7.251
7.274
7,827
+0.03(+0.38%)
Jul 30, 2020
7.279
7.279
7.246
7.246
8,029
-0.04(-0.60%)
Jul 29, 2020
7.322
7.322
7.290
7.290
705
-0.02(-0.30%)
Jul 28, 2020
7.336
7.336
7.312
7.312
1,671
-0.05(-0.72%)
Jul 27, 2020
7.365
7.365
7.365
7.365
425
+0.02(+0.32%)
Jul 24, 2020
7.327
7.346
7.308
7.341
12,375
+0.02(+0.26%)
Jul 23, 2020
7.317
7.336
7.317
7.322
4,728
-0.02(-0.33%)
Jul 22, 2020
7.346
7.346
7.346
7.346
470
-0.01(-0.12%)
Jul 21, 2020
7.364
7.364
7.355
7.355
1,232
-0.02(-0.33%)
Jul 20, 2020
7.346
7.380
7.346
7.380
2,550
-0.01(-0.18%)
Jul 17, 2020
7.365
7.401
7.365
7.393
3,596
+0.01(+0.08%)
Jul 16, 2020
7.374
7.393
7.374
7.387
3,215
-0.01(-0.15%)
Jul 15, 2020
7.421
7.421
7.393
7.398
817
+0.00(+0.00%)
Jul 14, 2020
7.365
7.398
7.365
7.398
2,467
-0.00(-0.02%)
Jul 13, 2020
7.440
7.463
7.399
7.399
8,296
-0.02(-0.23%)
Jul 10, 2020
7.365
7.428
7.365
7.417
6,875
+0.04(+0.54%)
Jul 09, 2020
7.431
7.431
7.365
7.377
3,483
-0.08(-1.07%)
Jul 08, 2020
7.440
7.459
7.440
7.457
1,420
+0.04(+0.57%)
Jul 07, 2020
7.459
7.459
7.412
7.415
974
-0.05(-0.72%)
Jul 06, 2020
7.497
7.506
7.469
7.469
7,596
+0.02(+0.29%)
Jul 02, 2020
7.502
7.506
7.447
7.447
2,855
-0.02(-0.30%)
Jul 01, 2020
7.469
7.506
7.459
7.469
5,810
+0.04(+0.52%)
Jun 30, 2020
7.402
7.440
7.402
7.431
3,397
+0.02(+0.32%)
Jun 29, 2020
7.421
7.421
7.407
7.407
3,809
-0.01(-0.07%)
Jun 26, 2020
7.473
7.473
7.402
7.412
3,913
-0.08(-1.08%)
Jun 25, 2020
7.478
7.506
7.478
7.493
1,572
+0.00(+0.00%)
Jun 24, 2020
7.529
7.529
7.493
7.493
5,350
-0.05(-0.64%)
Jun 23, 2020
7.538
7.573
7.538
7.541
3,069
+0.02(+0.28%)
Jun 22, 2020
7.488
7.539
7.488
7.521
8,878
+0.01(+0.13%)
Jun 19, 2020
7.525
7.525
7.497
7.510
3,596
-0.01(-0.08%)
Jun 18, 2020
7.544
7.544
7.516
7.516
3,817
-0.05(-0.68%)
Jun 17, 2020
7.615
7.620
7.567
7.567
59,846
-0.05(-0.69%)
Jun 16, 2020
7.705
7.705
7.596
7.620
6,135
+0.05(+0.72%)
Jun 15, 2020
7.487
7.566
7.487
7.566
8,950
+0.02(+0.27%)
Jun 12, 2020
7.535
7.554
7.516
7.545
2,644
+0.06(+0.77%)
Jun 11, 2020
7.487
7.507
7.478
7.487
12,318
-0.09(-1.25%)
Jun 10, 2020
7.714
7.714
7.582
7.582
13,096
-0.18(-2.34%)
Jun 09, 2020
7.741
7.763
7.741
7.763
2,971
-0.08(-0.99%)
Jun 08, 2020
7.894
7.894
7.818
7.841
13,944
-0.02(-0.31%)
Jun 05, 2020
7.884
7.951
7.866
7.866
5,500
+0.12(+1.54%)
Jun 04, 2020
7.762
7.790
7.733
7.747
14,086
+0.08(+1.10%)
Jun 03, 2020
7.516
7.686
7.516
7.662
8,353
+0.15(+1.95%)
Jun 02, 2020
7.516
7.544
7.506
7.516
8,587
+0.02(+0.25%)
Jun 01, 2020
7.518
7.518
7.497
7.497
1,656
+0.01(+0.15%)
May 29, 2020
7.512
7.526
7.486
7.486
1,269
-0.07(-0.96%)
May 28, 2020
7.563
7.582
7.544
7.558
3,201
+0.03(+0.44%)
May 27, 2020
7.554
7.554
7.516
7.525
5,305
-0.02(-0.31%)
May 26, 2020
7.583
7.591
7.548
7.548
7,513
+0.04(+0.59%)
May 22, 2020
7.535
7.535
7.504
7.504
846
-0.06(-0.78%)
May 21, 2020
7.573
7.573
7.506
7.563
14,126
+0.01(+0.19%)
May 20, 2020
7.558
7.558
7.546
7.549
958
-0.02(-0.25%)
May 19, 2020
7.610
7.610
7.563
7.568
20,107
-0.09(-1.21%)
May 18, 2020
7.591
7.667
7.591
7.660
3,473
+0.15(+2.05%)
May 15, 2020
7.502
7.506
7.502
7.506
2,855
+0.05(+0.65%)
May 14, 2020
7.450
7.482
7.440
7.458
2,419
-0.05(-0.65%)
May 13, 2020
7.544
7.544
7.478
7.506
10,761
-0.06(-0.81%)
May 12, 2020
7.647
7.647
7.544
7.568
3,596
-0.08(-1.00%)
May 11, 2020
7.629
7.648
7.564
7.644
6,601
+0.07(+0.96%)
May 08, 2020
7.544
7.576
7.483
7.572
3,490
+0.08(+1.01%)
May 07, 2020
7.555
7.555
7.496
7.496
2,152
-0.14(-1.87%)
May 06, 2020
7.648
7.663
7.625
7.639
3,107
+0.09(+1.19%)
May 05, 2020
7.601
7.601
7.549
7.549
2,111
+0.01(+0.09%)
May 04, 2020
7.525
7.563
7.525
7.542
7,296
+0.01(+0.12%)
May 01, 2020
7.535
7.544
7.516
7.533
2,432
-0.03(-0.34%)
Apr 30, 2020
7.516
7.559
7.459
7.559
2,753
+0.05(+0.61%)
Apr 29, 2020
7.469
7.521
7.469
7.513
4,529
+0.00(+0.04%)
Apr 28, 2020
7.535
7.535
7.510
7.510
1,210
-0.09(-1.20%)
Apr 27, 2020
7.563
7.601
7.563
7.601
3,624
+0.12(+1.59%)
Apr 24, 2020
7.511
7.511
7.478
7.483
3,384
-0.01(-0.18%)
Apr 23, 2020
7.511
7.543
7.469
7.496
3,131
-0.00(-0.01%)
Apr 22, 2020
7.516
7.544
7.497
7.497
6,625
+0.05(+0.63%)
Apr 21, 2020
7.421
7.468
7.411
7.450
6,516
-0.04(-0.50%)
Apr 20, 2020
7.506
7.535
7.487
7.487
4,985
-0.07(-0.89%)
Apr 17, 2020
7.487
7.558
7.450
7.554
6,663
+0.05(+0.61%)
Apr 16, 2020
7.497
7.508
7.469
7.508
2,209
-0.01(-0.10%)
Apr 15, 2020
7.582
7.587
7.506
7.516
8,984
-0.22(-2.83%)
Apr 14, 2020
7.714
7.736
7.705
7.735
3,814
-0.03(-0.34%)
Apr 13, 2020
7.714
7.780
7.714
7.762
2,489
+0.01(+0.12%)
Apr 09, 2020
7.733
7.762
7.667
7.752
7,404
-0.03(-0.34%)
Apr 08, 2020
7.753
7.799
7.743
7.778
6,141
+0.06(+0.83%)
Apr 07, 2020
7.809
7.837
7.714
7.714
4,829
+0.05(+0.62%)
Apr 06, 2020
7.658
7.667
7.601
7.667
10,385
+0.11(+1.49%)
Apr 03, 2020
7.527
7.555
7.478
7.555
11,952
-0.01(-0.12%)
Apr 02, 2020
7.525
7.564
7.487
7.564
4,218
-0.02(-0.24%)
Apr 01, 2020
7.525
7.582
7.497
7.582
25,851
-0.06(-0.73%)
Mar 31, 2020
7.658
7.676
7.610
7.638
5,233
-0.05(-0.61%)
Mar 30, 2020
7.601
7.685
7.553
7.685
4,548
+0.01(+0.15%)
Mar 27, 2020
7.766
7.771
7.648
7.673
7,827
-0.23(-2.91%)
Mar 26, 2020
7.884
7.960
7.847
7.903
12,990
-0.06(-0.71%)
Mar 25, 2020
7.998
8.073
7.924
7.960
11,432
-0.12(-1.52%)
Mar 24, 2020
8.074
8.121
8.017
8.083
13,857
+0.24(+3.00%)
Mar 23, 2020
8.017
8.017
7.772
7.848
21,708
-0.31(-3.75%)
Mar 20, 2020
8.385
8.475
8.130
8.154
19,211
-0.59(-6.75%)
Mar 19, 2020
8.886
8.886
8.527
8.744
32,657
+0.07(+0.85%)
Mar 18, 2020
8.526
8.950
8.479
8.671
226,786
+0.21(+2.49%)
Mar 17, 2020
7.970
8.464
7.970
8.460
21,528
+0.53(+6.63%)
Mar 16, 2020
7.970
8.300
7.857
7.934
25,471
-0.61(-7.12%)
Mar 13, 2020
8.602
8.602
8.309
8.543
53,602
+0.22(+2.69%)
Mar 12, 2020
7.867
8.677
7.697
8.319
58,323
+0.01(+0.09%)
Mar 11, 2020
7.980
8.413
7.923
8.311
70,165
+0.11(+1.40%)
Mar 10, 2020
7.933
8.196
7.725
8.196
151,972
+0.44(+5.71%)
Mar 09, 2020
7.386
7.782
7.386
7.754
374,694
-0.28(-3.45%)
Mar 06, 2020
7.895
8.065
7.829
8.031
41,714
-0.22(-2.69%)
Mar 05, 2020
8.300
8.328
8.234
8.253
14,248
-0.22(-2.56%)
Mar 04, 2020
8.394
8.507
8.338
8.470
56,776
+0.04(+0.45%)
Mar 03, 2020
8.696
8.696
8.244
8.432
65,374
-0.28(-3.19%)
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.