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
US Natural Gas Fund
(NY:
UNG
)
20.18
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 29, 2024
16.59
17.14
16.48
16.54
6,073,368
-0.19(-1.14%)
Feb 28, 2024
16.53
17.03
16.48
16.73
8,833,398
+0.56(+3.46%)
Feb 27, 2024
16.17
16.43
15.83
16.17
7,288,275
+0.55(+3.52%)
Feb 26, 2024
16.16
16.18
15.33
15.62
10,502,724
+0.41(+2.70%)
Feb 23, 2024
15.58
15.60
15.11
15.21
10,024,551
-1.07(-6.57%)
Feb 22, 2024
16.16
16.47
15.66
16.28
8,406,975
-0.34(-2.05%)
Feb 21, 2024
16.51
16.69
16.08
16.62
11,973,938
+1.85(+12.53%)
Feb 20, 2024
14.71
14.93
14.56
14.77
7,964,248
-0.22(-1.47%)
Feb 16, 2024
14.85
15.23
14.82
14.99
6,755,873
+0.18(+1.22%)
Feb 15, 2024
15.07
15.17
14.63
14.81
10,872,148
-0.08(-0.54%)
Feb 14, 2024
15.29
15.49
14.78
14.89
11,012,165
-0.63(-4.06%)
Feb 13, 2024
15.62
15.73
15.34
15.52
11,377,211
-0.65(-4.02%)
Feb 12, 2024
17.06
17.26
16.06
16.17
10,410,867
-0.98(-5.71%)
Feb 09, 2024
17.41
17.46
16.94
17.15
6,839,663
-0.27(-1.55%)
Feb 08, 2024
18.06
18.15
17.30
17.42
9,872,649
-0.82(-4.50%)
Feb 07, 2024
18.68
18.70
18.12
18.24
4,728,514
-0.30(-1.62%)
Feb 06, 2024
18.75
18.96
18.50
18.54
5,528,755
-0.71(-3.69%)
Feb 05, 2024
19.22
19.46
19.01
19.25
4,329,700
-0.11(-0.57%)
Feb 02, 2024
19.15
19.45
19.04
19.36
6,514,334
+0.45(+2.38%)
Feb 01, 2024
19.42
19.64
18.84
18.91
5,741,499
-0.72(-3.67%)
Jan 31, 2024
19.50
19.97
19.38
19.63
6,198,934
+0.23(+1.19%)
Jan 30, 2024
19.37
19.61
19.05
19.40
5,823,451
+0.27(+1.41%)
Jan 29, 2024
19.57
19.62
18.95
19.13
5,771,018
-1.01(-5.01%)
Jan 26, 2024
19.95
20.23
19.37
20.14
8,125,710
+0.04(+0.20%)
Jan 25, 2024
21.08
21.12
19.96
20.10
8,667,850
-0.96(-4.56%)
Jan 24, 2024
20.66
21.14
20.35
21.06
13,997,668
+16.03(+318.69%)
Jan 23, 2024
4.860
5.050
4.850
5.030
20,228,016
+0.11(+2.24%)
Jan 22, 2024
4.920
5.000
4.890
4.920
25,415,340
-0.28(-5.38%)
Jan 19, 2024
5.390
5.400
5.190
5.200
27,184,372
-0.36(-6.47%)
Jan 18, 2024
5.750
5.750
5.490
5.560
37,836,064
-0.26(-4.47%)
Jan 17, 2024
5.760
5.990
5.690
5.820
18,568,020
+0.04(+0.69%)
Jan 16, 2024
5.990
6.088
5.770
5.780
42,696,396
-1.04(-15.25%)
Jan 12, 2024
6.770
6.840
6.490
6.820
69,661,336
+0.53(+8.43%)
Jan 11, 2024
6.140
6.550
6.030
6.290
53,461,088
+0.14(+2.28%)
Jan 10, 2024
6.200
6.305
5.990
6.150
50,305,008
-0.33(-5.09%)
Jan 09, 2024
6.390
6.870
6.150
6.480
86,914,488
+0.47(+7.82%)
Jan 08, 2024
5.560
6.100
5.500
6.010
36,328,292
+0.17(+2.91%)
Jan 05, 2024
5.480
5.880
5.470
5.840
34,001,248
+0.07(+1.21%)
Jan 04, 2024
5.720
5.800
5.550
5.770
44,311,456
+0.33(+6.07%)
Jan 03, 2024
5.420
5.510
5.320
5.440
26,588,388
+0.25(+4.82%)
Jan 02, 2024
5.240
5.260
5.110
5.190
18,288,320
+0.12(+2.37%)
Dec 29, 2023
5.100
5.180
5.040
5.070
14,577,129
-0.07(-1.36%)
Dec 28, 2023
5.100
5.210
5.077
5.140
22,397,180
+0.19(+3.84%)
Dec 27, 2023
5.100
5.200
4.920
4.950
22,240,582
+0.02(+0.41%)
Dec 26, 2023
4.890
4.940
4.830
4.930
20,430,728
-0.11(-2.18%)
Dec 22, 2023
4.900
5.060
4.890
5.040
13,564,816
+0.05(+1.00%)
Dec 21, 2023
4.840
5.040
4.785
4.990
22,432,914
+0.29(+6.17%)
Dec 20, 2023
4.820
4.870
4.680
4.700
17,739,408
-0.20(-4.08%)
Dec 19, 2023
4.710
4.920
4.630
4.900
21,722,186
+0.01(+0.20%)
Dec 18, 2023
5.050
5.060
4.875
4.890
19,609,550
+0.06(+1.24%)
Dec 15, 2023
4.850
4.990
4.790
4.830
25,831,024
+0.07(+1.47%)
Dec 14, 2023
4.640
4.770
4.590
4.760
22,522,526
+0.16(+3.48%)
Dec 13, 2023
4.520
4.700
4.510
4.600
22,941,952
+0.08(+1.77%)
Dec 12, 2023
4.650
4.720
4.500
4.520
26,415,904
-0.29(-6.03%)
Dec 11, 2023
4.590
4.830
4.530
4.810
40,587,420
-0.21(-4.18%)
Dec 08, 2023
5.080
5.140
5.000
5.020
15,711,016
-0.05(-0.99%)
Dec 07, 2023
5.050
5.170
4.970
5.070
21,945,750
+0.01(+0.20%)
Dec 06, 2023
5.350
5.370
5.010
5.060
32,138,356
-0.28(-5.24%)
Dec 05, 2023
5.470
5.490
5.270
5.340
14,816,867
+0.00(+0.00%)
Dec 04, 2023
5.280
5.350
5.220
5.340
21,877,264
-0.11(-2.02%)
Dec 01, 2023
5.450
5.600
5.430
5.450
14,811,238
-0.07(-1.27%)
Nov 30, 2023
5.570
5.600
5.440
5.520
17,808,976
+0.01(+0.18%)
Nov 29, 2023
5.630
5.650
5.500
5.510
22,883,520
-0.01(-0.18%)
Nov 28, 2023
5.700
5.790
5.500
5.520
33,348,728
-0.28(-4.83%)
Nov 27, 2023
5.750
5.810
5.680
5.800
18,278,660
-0.11(-1.86%)
Nov 24, 2023
5.840
5.970
5.810
5.910
10,567,184
-0.07(-1.17%)
Nov 22, 2023
5.890
6.010
5.830
5.980
14,986,838
+0.09(+1.53%)
Nov 21, 2023
5.950
6.050
5.870
5.890
16,592,591
-0.10(-1.67%)
Nov 20, 2023
6.000
6.100
5.990
5.990
17,938,792
-0.17(-2.76%)
Nov 17, 2023
6.140
6.180
6.040
6.160
29,569,900
-0.21(-3.30%)
Nov 16, 2023
6.570
6.620
6.300
6.370
24,329,632
-0.19(-2.90%)
Nov 15, 2023
6.630
6.795
6.550
6.560
19,918,848
+0.10(+1.55%)
Nov 14, 2023
6.560
6.670
6.430
6.460
22,006,672
-0.26(-3.87%)
Nov 13, 2023
6.580
6.760
6.510
6.720
22,869,640
+0.39(+6.16%)
Nov 10, 2023
6.350
6.359
6.290
6.330
14,624,816
-0.01(-0.16%)
Nov 09, 2023
6.420
6.440
6.300
6.340
23,777,766
-0.20(-3.06%)
Nov 08, 2023
6.460
6.615
6.360
6.540
28,767,484
-0.07(-1.06%)
Nov 07, 2023
6.490
6.640
6.470
6.610
24,015,912
-0.21(-3.08%)
Nov 06, 2023
6.920
6.960
6.760
6.820
23,422,660
-0.44(-6.06%)
Nov 03, 2023
7.280
7.440
7.250
7.260
9,169,076
-0.03(-0.41%)
Nov 02, 2023
7.140
7.300
7.100
7.290
12,734,386
+0.02(+0.28%)
Nov 01, 2023
7.160
7.400
7.130
7.270
16,032,993
-0.23(-3.07%)
Oct 31, 2023
7.255
7.550
7.240
7.500
23,446,000
+0.55(+7.91%)
Oct 30, 2023
6.950
7.030
6.920
6.950
12,928,846
-0.25(-3.47%)
Oct 27, 2023
7.420
7.440
7.180
7.200
20,049,436
-0.11(-1.50%)
Oct 26, 2023
7.070
7.363
7.030
7.310
24,333,660
+0.24(+3.39%)
Oct 25, 2023
7.000
7.080
6.920
7.070
12,621,712
+0.11(+1.58%)
Oct 24, 2023
6.800
6.960
6.760
6.960
11,396,961
+0.15(+2.20%)
Oct 23, 2023
6.770
6.850
6.740
6.810
12,155,480
+0.03(+0.44%)
Oct 20, 2023
6.780
6.830
6.750
6.780
16,397,925
-0.13(-1.88%)
Oct 19, 2023
7.150
7.180
6.900
6.910
19,571,588
-0.27(-3.76%)
Oct 18, 2023
7.330
7.340
7.150
7.180
10,108,754
+0.00(+0.00%)
Oct 17, 2023
7.210
7.248
7.090
7.180
15,627,160
-0.10(-1.37%)
Oct 16, 2023
7.300
7.350
7.140
7.280
22,852,250
-0.22(-2.93%)
Oct 13, 2023
7.580
7.630
7.480
7.500
15,457,968
-0.30(-3.85%)
Oct 12, 2023
7.780
7.980
7.720
7.800
16,652,542
-0.10(-1.27%)
Oct 11, 2023
7.670
7.950
7.510
7.900
22,737,440
+0.00(+0.00%)
Oct 10, 2023
7.900
7.940
7.773
7.900
14,905,040
+0.02(+0.25%)
Oct 09, 2023
7.790
7.930
7.740
7.880
18,841,988
+0.14(+1.81%)
Oct 06, 2023
7.460
7.830
7.425
7.740
32,644,840
+0.33(+4.45%)
Oct 05, 2023
7.050
7.451
7.040
7.410
28,961,400
+0.43(+6.16%)
Oct 04, 2023
7.080
7.100
6.870
6.980
18,317,870
+0.12(+1.75%)
Oct 03, 2023
6.740
6.900
6.700
6.860
15,931,692
+0.23(+3.47%)
Oct 02, 2023
6.710
6.770
6.600
6.630
15,942,959
-0.20(-2.93%)
Sep 29, 2023
6.730
6.930
6.730
6.830
15,416,416
-0.01(-0.15%)
Sep 28, 2023
6.840
6.930
6.750
6.840
15,658,438
+0.12(+1.79%)
Sep 27, 2023
6.670
6.850
6.670
6.720
13,066,104
+0.11(+1.66%)
Sep 26, 2023
6.610
6.720
6.570
6.610
16,047,914
-0.13(-1.93%)
Sep 25, 2023
6.740
6.760
6.690
6.740
11,559,348
+0.04(+0.60%)
Sep 22, 2023
6.680
6.720
6.610
6.700
11,584,366
+0.08(+1.21%)
Sep 21, 2023
6.800
6.870
6.580
6.620
24,854,452
-0.17(-2.50%)
Sep 20, 2023
6.780
6.850
6.760
6.790
14,271,895
-0.24(-3.41%)
Sep 19, 2023
7.000
7.130
6.940
7.030
18,873,086
+0.08(+1.15%)
Sep 18, 2023
6.860
6.990
6.810
6.950
14,417,267
+0.14(+2.06%)
Sep 15, 2023
6.910
6.976
6.780
6.810
12,730,326
-0.12(-1.73%)
Sep 14, 2023
7.080
7.158
6.910
6.930
23,516,356
-0.02(-0.29%)
Sep 13, 2023
6.900
7.130
6.780
6.950
23,672,980
-0.10(-1.42%)
Sep 12, 2023
6.830
7.140
6.730
7.050
31,608,988
+0.34(+5.07%)
Sep 11, 2023
6.630
6.775
6.630
6.710
11,425,126
+0.00(+0.00%)
Sep 08, 2023
6.700
6.786
6.640
6.710
15,526,895
+0.06(+0.90%)
Sep 07, 2023
6.430
6.710
6.420
6.650
21,790,532
+0.17(+2.62%)
Sep 06, 2023
6.450
6.530
6.420
6.480
20,242,112
-0.17(-2.56%)
Sep 05, 2023
6.660
6.730
6.590
6.650
24,887,018
-0.40(-5.67%)
Sep 01, 2023
7.230
7.335
7.050
7.050
14,625,737
-0.06(-0.84%)
Aug 31, 2023
7.080
7.350
6.950
7.110
21,319,550
-0.09(-1.25%)
Aug 30, 2023
6.960
7.200
6.924
7.200
18,370,316
+0.34(+4.96%)
Aug 29, 2023
6.840
6.900
6.720
6.860
16,597,093
+0.01(+0.15%)
Aug 28, 2023
7.180
7.180
6.800
6.850
25,938,016
-0.01(-0.15%)
Aug 25, 2023
6.680
6.870
6.630
6.860
14,868,938
+0.12(+1.78%)
Aug 24, 2023
6.570
6.870
6.490
6.740
26,540,868
+0.13(+1.97%)
Aug 23, 2023
6.720
6.735
6.590
6.610
22,255,140
-0.17(-2.51%)
Aug 22, 2023
6.980
7.000
6.740
6.780
15,786,439
-0.19(-2.73%)
Aug 21, 2023
7.050
7.089
6.950
6.970
12,863,055
+0.03(+0.43%)
Aug 18, 2023
6.930
6.996
6.860
6.940
13,248,501
-0.13(-1.84%)
Aug 17, 2023
7.090
7.180
7.030
7.070
9,271,737
+0.07(+1.00%)
Aug 16, 2023
7.060
7.060
6.920
7.000
14,024,413
-0.17(-2.37%)
Aug 15, 2023
7.270
7.280
7.120
7.170
20,741,702
-0.35(-4.65%)
Aug 14, 2023
7.470
7.540
7.390
7.520
9,901,728
+0.03(+0.40%)
Aug 11, 2023
7.280
7.500
7.270
7.490
15,295,556
+0.01(+0.13%)
Aug 10, 2023
7.730
7.770
7.390
7.480
26,167,944
-0.49(-6.15%)
Aug 09, 2023
8.050
8.080
7.830
7.970
32,536,200
+0.45(+5.98%)
Aug 08, 2023
7.370
7.520
7.310
7.520
17,950,020
+0.12(+1.62%)
Aug 07, 2023
7.240
7.400
7.205
7.400
20,230,528
+0.45(+6.47%)
Aug 04, 2023
7.000
7.005
6.870
6.950
13,807,988
+0.07(+1.02%)
Aug 03, 2023
6.830
6.950
6.760
6.880
17,623,528
+0.21(+3.15%)
Aug 02, 2023
6.730
6.750
6.600
6.670
19,490,692
-0.25(-3.61%)
Aug 01, 2023
6.830
6.925
6.810
6.920
14,766,207
-0.19(-2.67%)
Jul 31, 2023
7.050
7.110
7.010
7.110
11,341,319
+0.02(+0.28%)
Jul 28, 2023
7.140
7.146
6.970
7.090
15,668,320
+0.09(+1.29%)
Jul 27, 2023
7.080
7.120
6.850
7.000
25,756,272
-0.22(-3.05%)
Jul 26, 2023
7.170
7.260
7.120
7.220
13,933,898
-0.12(-1.63%)
Jul 25, 2023
7.220
7.436
7.200
7.340
14,657,192
+0.10(+1.38%)
Jul 24, 2023
7.180
7.310
7.140
7.240
14,121,831
-0.03(-0.41%)
Jul 21, 2023
7.240
7.320
7.200
7.270
12,871,139
-0.01(-0.14%)
Jul 20, 2023
7.260
7.400
7.220
7.280
25,638,324
+0.28(+4.00%)
Jul 19, 2023
7.020
7.090
6.920
7.000
14,055,556
+0.00(+0.00%)
Jul 18, 2023
6.940
7.070
6.890
7.000
20,707,126
+0.23(+3.40%)
Jul 17, 2023
6.720
6.820
6.640
6.770
11,122,602
-0.02(-0.29%)
Jul 14, 2023
6.940
6.950
6.660
6.790
19,994,976
-0.03(-0.44%)
Jul 13, 2023
6.990
7.080
6.785
6.820
21,271,408
-0.26(-3.67%)
Jul 12, 2023
7.090
7.150
7.000
7.080
20,730,716
-0.22(-3.01%)
Jul 11, 2023
7.180
7.340
7.160
7.300
13,084,150
+0.19(+2.67%)
Jul 10, 2023
7.080
7.185
7.020
7.110
20,656,570
+0.25(+3.64%)
Jul 07, 2023
6.980
7.140
6.780
6.860
21,940,582
-0.18(-2.56%)
Jul 06, 2023
7.090
7.179
6.900
7.040
19,640,396
-0.07(-0.98%)
Jul 05, 2023
7.380
7.395
7.075
7.110
13,347,479
-0.13(-1.80%)
Jul 03, 2023
7.220
7.260
7.121
7.240
9,505,771
-0.18(-2.43%)
Jun 30, 2023
7.150
7.540
7.110
7.420
24,644,980
+0.24(+3.34%)
Jun 29, 2023
7.050
7.320
7.040
7.180
21,540,000
+0.09(+1.27%)
Jun 28, 2023
7.460
7.460
7.070
7.090
28,298,580
-0.38(-5.09%)
Jun 27, 2023
7.590
7.700
7.360
7.470
16,921,450
-0.23(-2.99%)
Jun 26, 2023
7.720
7.830
7.580
7.700
18,544,516
+0.15(+1.99%)
Jun 23, 2023
7.000
7.600
6.990
7.550
25,414,206
+0.38(+5.30%)
Jun 22, 2023
7.140
7.220
6.965
7.170
14,887,429
+0.03(+0.42%)
Jun 21, 2023
6.860
7.140
6.845
7.140
16,782,794
+0.29(+4.23%)
Jun 20, 2023
7.200
7.260
6.840
6.850
19,136,636
-0.34(-4.73%)
Jun 16, 2023
7.040
7.290
6.929
7.190
19,059,032
+0.17(+2.42%)
Jun 15, 2023
6.680
7.050
6.635
7.020
35,851,672
+0.49(+7.50%)
May 08, 2023
6.490
6.570
6.370
6.530
19,404,174
+0.36(+5.83%)
May 05, 2023
6.200
6.336
6.160
6.170
22,407,294
+0.06(+0.98%)
May 04, 2023
6.280
6.290
6.100
6.110
31,255,274
-0.20(-3.17%)
May 03, 2023
6.290
6.380
6.150
6.310
26,517,886
-0.18(-2.77%)
May 02, 2023
6.590
6.590
6.390
6.490
22,799,380
-0.27(-3.99%)
May 01, 2023
6.930
6.940
6.690
6.760
16,314,294
-0.25(-3.57%)
Apr 28, 2023
6.950
7.090
6.867
7.010
21,776,828
+0.13(+1.89%)
Apr 27, 2023
6.860
6.940
6.690
6.880
16,401,769
+0.12(+1.78%)
Apr 26, 2023
6.750
6.790
6.650
6.760
21,648,070
-0.24(-3.43%)
Apr 25, 2023
7.090
7.150
6.980
7.000
18,231,568
-0.19(-2.64%)
Apr 24, 2023
6.990
7.255
6.964
7.190
20,776,232
+0.19(+2.71%)
Apr 21, 2023
7.040
7.110
6.950
7.000
17,566,484
-0.02(-0.28%)
Apr 20, 2023
6.960
7.110
6.760
7.020
22,567,424
+0.03(+0.43%)
Apr 19, 2023
7.020
7.095
6.910
6.990
27,538,852
-0.36(-4.90%)
Apr 18, 2023
7.210
7.380
7.080
7.350
21,062,432
+0.22(+3.09%)
Apr 17, 2023
7.140
7.190
7.040
7.130
33,156,174
+0.44(+6.58%)
Apr 14, 2023
6.340
6.740
6.270
6.690
29,563,864
+0.28(+4.37%)
Apr 13, 2023
6.570
6.570
6.340
6.410
29,276,828
-0.24(-3.61%)
Apr 12, 2023
6.870
6.950
6.570
6.650
29,401,196
-0.41(-5.81%)
Apr 11, 2023
6.920
7.060
6.740
7.060
21,203,014
+0.21(+3.07%)
Apr 10, 2023
6.840
7.035
6.770
6.850
37,515,856
+0.44(+6.86%)
Apr 06, 2023
6.740
6.770
6.315
6.410
35,789,388
-0.38(-5.60%)
Apr 05, 2023
6.940
6.940
6.690
6.790
23,019,992
+0.18(+2.72%)
Apr 04, 2023
6.660
6.730
6.580
6.610
25,811,988
-0.10(-1.49%)
Apr 03, 2023
6.710
6.790
6.580
6.710
33,281,648
-0.23(-3.31%)
Mar 31, 2023
6.900
7.085
6.850
6.940
28,940,944
+0.26(+3.89%)
Mar 30, 2023
6.750
6.850
6.580
6.680
31,569,210
-0.22(-3.19%)
Mar 29, 2023
6.750
7.040
6.670
6.900
29,367,358
+0.07(+1.02%)
Mar 28, 2023
6.920
7.115
6.780
6.830
28,507,006
-0.24(-3.39%)
Mar 27, 2023
7.160
7.190
6.910
7.070
30,230,468
-0.26(-3.55%)
Mar 24, 2023
7.380
7.530
7.280
7.330
17,531,456
+0.15(+2.09%)
Mar 23, 2023
7.340
7.540
7.162
7.180
21,378,680
-0.20(-2.71%)
Mar 22, 2023
7.640
7.725
7.240
7.380
20,983,180
-0.35(-4.53%)
Mar 21, 2023
7.180
7.880
7.160
7.730
30,287,970
+0.27(+3.62%)
Mar 20, 2023
7.690
7.710
7.360
7.460
22,241,000
-0.34(-4.36%)
Mar 17, 2023
7.970
8.015
7.710
7.800
19,753,328
-0.54(-6.47%)
Mar 16, 2023
8.160
8.400
8.100
8.340
14,384,103
+0.24(+2.96%)
Mar 15, 2023
8.150
8.240
7.890
8.100
21,968,796
-0.47(-5.48%)
Mar 14, 2023
8.590
8.680
8.365
8.570
15,152,394
-0.08(-0.92%)
Mar 13, 2023
8.300
8.690
8.240
8.650
22,339,936
+0.61(+7.59%)
Mar 10, 2023
8.260
8.370
8.020
8.040
17,601,896
-0.20(-2.43%)
Mar 09, 2023
8.640
8.720
8.155
8.240
20,168,136
-0.34(-3.96%)
Mar 08, 2023
8.700
8.720
8.331
8.580
19,246,160
-0.19(-2.17%)
Mar 07, 2023
8.690
8.910
8.570
8.770
16,544,448
+0.12(+1.39%)
Mar 06, 2023
8.700
8.770
8.370
8.650
34,559,368
-1.23(-12.45%)
Mar 03, 2023
9.340
9.990
9.250
9.880
34,428,028
+0.71(+7.74%)
Mar 02, 2023
9.360
9.380
8.950
9.170
18,962,100
-0.13(-1.40%)
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.