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
North European Oil Royality Trust
(NY:
NRT
)
5.650
-0.130 (-2.25%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 31, 2021
3.071
3.112
3.071
3.105
33,220
+0.05(+1.60%)
Mar 30, 2021
3.098
3.112
3.057
3.057
16,840
-0.06(-1.79%)
Mar 29, 2021
3.071
3.140
3.071
3.112
50,367
+0.04(+1.36%)
Mar 26, 2021
3.175
3.175
3.071
3.071
10,460
-0.05(-1.57%)
Mar 25, 2021
3.105
3.140
3.071
3.119
22,612
+0.05(+1.59%)
Mar 24, 2021
3.098
3.140
3.071
3.071
26,671
-0.01(-0.45%)
Mar 23, 2021
3.078
3.098
3.071
3.085
15,156
+0.01(+0.45%)
Mar 22, 2021
3.071
3.085
3.071
3.071
25,496
+0.00(+0.00%)
Mar 19, 2021
3.071
3.098
3.071
3.071
30,378
-0.03(-1.12%)
Mar 18, 2021
3.182
3.182
3.077
3.105
23,057
-0.05(-1.55%)
Mar 17, 2021
3.112
3.175
3.029
3.154
59,651
+0.03(+1.12%)
Mar 16, 2021
3.140
3.140
3.112
3.119
36,103
-0.02(-0.67%)
Mar 15, 2021
2.938
3.273
2.931
3.140
189,072
+0.22(+7.66%)
Mar 12, 2021
2.743
2.952
2.743
2.917
58,034
+0.16(+5.82%)
Mar 11, 2021
2.750
2.798
2.746
2.757
64,083
-0.06(-1.99%)
Mar 10, 2021
2.818
2.861
2.786
2.812
9,427
+0.01(+0.25%)
Mar 09, 2021
2.791
2.861
2.729
2.805
35,074
+0.03(+1.26%)
Mar 08, 2021
2.708
2.791
2.673
2.770
37,934
+0.10(+3.66%)
Mar 05, 2021
2.680
2.724
2.652
2.673
25,363
+0.06(+2.13%)
Mar 04, 2021
2.729
2.777
2.617
2.617
57,411
-0.15(-5.30%)
Mar 03, 2021
2.722
2.764
2.715
2.764
17,020
+0.01(+0.51%)
Mar 02, 2021
2.812
2.840
2.708
2.750
21,169
+0.10(+3.68%)
Mar 01, 2021
2.652
2.770
2.652
2.652
38,930
-0.08(-3.06%)
Feb 26, 2021
2.847
2.847
2.694
2.736
17,482
-0.08(-2.97%)
Feb 25, 2021
2.861
2.861
2.798
2.819
22,735
-0.08(-2.65%)
Feb 24, 2021
2.833
2.917
2.770
2.896
50,584
+0.11(+4.01%)
Feb 23, 2021
2.770
2.824
2.764
2.784
14,349
-0.01(-0.25%)
Feb 22, 2021
2.701
2.826
2.701
2.791
56,210
+0.06(+2.30%)
Feb 19, 2021
2.659
2.784
2.631
2.729
41,412
+0.07(+2.63%)
Feb 18, 2021
2.791
2.820
2.659
2.659
91,127
-0.10(-3.79%)
Feb 17, 2021
2.833
2.833
2.757
2.764
24,112
-0.08(-2.94%)
Feb 16, 2021
2.812
2.924
2.812
2.847
106,805
-0.03(-0.97%)
Feb 12, 2021
2.777
2.896
2.770
2.875
34,534
+0.10(+3.52%)
Feb 11, 2021
2.826
2.860
2.757
2.777
19,339
-0.05(-1.73%)
Feb 10, 2021
2.833
2.840
2.723
2.826
42,170
-0.01(-0.24%)
Feb 09, 2021
2.854
2.875
2.833
2.833
28,649
-0.07(-2.38%)
Feb 08, 2021
2.882
2.944
2.868
2.902
37,179
+0.01(+0.24%)
Feb 05, 2021
2.833
2.965
2.819
2.895
74,236
+0.08(+2.70%)
Feb 04, 2021
2.868
2.868
2.817
2.819
27,911
-0.03(-1.21%)
Feb 03, 2021
2.626
2.854
2.626
2.854
48,348
+0.19(+7.27%)
Feb 02, 2021
2.674
2.750
2.660
2.660
111,756
-0.06(-2.04%)
Feb 01, 2021
2.647
2.795
2.591
2.716
56,611
-0.10(-3.44%)
Jan 29, 2021
2.723
2.861
2.633
2.812
68,448
+0.12(+4.36%)
Jan 28, 2021
2.647
2.723
2.612
2.695
50,233
+0.04(+1.56%)
Jan 27, 2021
2.584
2.729
2.584
2.654
121,438
-0.06(-2.29%)
Jan 26, 2021
2.695
2.757
2.695
2.716
44,940
+0.01(+0.51%)
Jan 25, 2021
2.736
2.757
2.702
2.702
41,409
-0.05(-1.76%)
Jan 22, 2021
2.667
2.764
2.667
2.750
85,958
+0.05(+1.79%)
Jan 21, 2021
2.578
2.702
2.519
2.702
64,510
+0.16(+6.25%)
Jan 20, 2021
2.433
2.550
2.433
2.543
36,446
+0.07(+2.79%)
Jan 19, 2021
2.377
2.515
2.332
2.474
111,825
+0.05(+1.99%)
Jan 15, 2021
2.474
2.474
2.405
2.426
33,862
-0.04(-1.68%)
Jan 14, 2021
2.405
2.502
2.349
2.467
65,632
+0.10(+4.08%)
Jan 13, 2021
2.370
2.370
2.329
2.370
17,637
+0.03(+1.18%)
Jan 12, 2021
2.253
2.391
2.253
2.343
72,443
+0.07(+3.04%)
Jan 11, 2021
2.412
2.421
2.260
2.273
48,298
-0.12(-4.91%)
Jan 08, 2021
2.301
2.488
2.245
2.391
246,443
+0.09(+3.90%)
Jan 07, 2021
2.149
2.315
2.149
2.301
124,211
+0.18(+8.47%)
Jan 06, 2021
2.052
2.142
2.052
2.121
63,269
+0.08(+3.72%)
Jan 05, 2021
2.039
2.115
2.039
2.045
64,688
+0.01(+0.68%)
Jan 04, 2021
2.032
2.087
2.018
2.032
56,579
+0.02(+1.03%)
Dec 31, 2020
2.011
2.011
2.011
54,408
-0.02(-1.02%)
Dec 30, 2020
1.997
2.039
1.969
2.032
54,408
+0.06(+3.16%)
Dec 29, 2020
1.969
2.004
1.969
1.969
93,350
-0.02(-1.04%)
Dec 28, 2020
1.997
2.013
1.969
1.990
67,930
-0.02(-1.03%)
Dec 24, 2020
2.032
2.032
1.935
2.011
67,435
+0.01(+0.51%)
Dec 23, 2020
1.942
2.011
1.942
2.001
79,258
+0.05(+2.81%)
Dec 22, 2020
1.935
1.956
1.935
1.946
29,024
-0.02(-1.19%)
Dec 21, 2020
1.976
2.004
1.952
1.969
93,427
-0.03(-1.72%)
Dec 18, 2020
2.011
2.011
1.983
2.004
25,324
+0.00(+0.00%)
Dec 17, 2020
2.039
2.067
1.976
2.004
180,637
-0.05(-2.36%)
Dec 16, 2020
2.059
2.073
2.025
2.052
31,830
+0.02(+1.02%)
Dec 15, 2020
2.039
2.051
2.018
2.032
28,458
-0.01(-0.34%)
Dec 14, 2020
2.094
2.094
2.025
2.039
63,742
+0.01(+0.68%)
Dec 11, 2020
2.052
2.087
2.013
2.025
62,225
-0.02(-1.01%)
Dec 10, 2020
2.032
2.073
2.025
2.045
79,204
+0.03(+1.37%)
Dec 09, 2020
1.990
2.018
1.990
2.018
47,414
+0.03(+1.74%)
Dec 08, 2020
2.004
2.018
1.976
1.983
133,483
-0.03(-1.71%)
Dec 07, 2020
1.997
2.032
1.994
2.018
66,988
-0.01(-0.51%)
Dec 04, 2020
2.052
2.059
2.004
2.028
72,210
-0.02(-1.18%)
Dec 03, 2020
2.087
2.087
2.039
2.052
50,699
-0.03(-1.66%)
Dec 02, 2020
2.052
2.106
2.004
2.087
68,086
-0.02(-0.98%)
Dec 01, 2020
2.087
2.115
2.080
2.108
36,394
+0.03(+1.67%)
Nov 30, 2020
2.149
2.204
2.025
2.073
132,724
-0.12(-5.66%)
Nov 27, 2020
2.260
2.260
2.177
2.197
27,495
-0.06(-2.75%)
Nov 25, 2020
2.135
2.267
2.125
2.260
82,630
+0.14(+6.51%)
Nov 24, 2020
2.039
2.204
2.039
2.121
235,553
+0.07(+3.37%)
Nov 23, 2020
2.073
2.073
2.039
2.052
86,096
-0.04(-1.89%)
Nov 20, 2020
2.081
2.108
2.080
2.092
35,598
+0.02(+0.90%)
Nov 19, 2020
2.059
2.073
2.059
2.073
45,099
+0.01(+0.67%)
Nov 18, 2020
2.039
2.066
2.032
2.059
38,514
+0.03(+1.36%)
Nov 17, 2020
2.004
2.032
2.004
2.032
33,607
-0.01(-0.68%)
Nov 16, 2020
2.052
2.083
2.039
2.045
22,618
+0.00(+0.00%)
Nov 13, 2020
2.032
2.101
1.997
2.045
30,823
+0.03(+1.72%)
Nov 12, 2020
2.135
2.154
1.997
2.011
49,900
-0.11(-5.21%)
Nov 11, 2020
2.156
2.156
2.087
2.121
38,111
-0.02(-0.80%)
Nov 10, 2020
2.101
2.149
2.087
2.139
23,753
+0.08(+3.83%)
Nov 09, 2020
1.998
2.101
1.957
2.060
26,494
+0.12(+6.01%)
Nov 06, 2020
1.915
1.998
1.915
1.943
25,926
-0.01(-0.35%)
Nov 05, 2020
1.970
1.970
1.915
1.950
29,506
+0.01(+0.71%)
Nov 04, 2020
1.957
1.957
1.909
1.936
47,844
-0.02(-1.05%)
Nov 03, 2020
2.053
2.066
1.953
1.957
58,171
-0.10(-4.68%)
Nov 02, 2020
2.032
2.149
2.025
2.053
83,589
-0.10(-4.47%)
Oct 30, 2020
2.060
2.152
2.060
2.149
35,393
+0.07(+3.30%)
Oct 29, 2020
2.101
2.142
2.073
2.080
35,994
-0.06(-2.88%)
Oct 28, 2020
2.142
2.156
2.142
2.142
32,281
-0.02(-0.95%)
Oct 27, 2020
2.170
2.176
2.156
2.163
26,562
-0.01(-0.63%)
Oct 26, 2020
2.101
2.183
2.101
2.176
18,882
+0.03(+1.16%)
Oct 23, 2020
2.087
2.152
2.087
2.151
11,506
+0.04(+2.07%)
Oct 22, 2020
2.060
2.121
2.060
2.108
15,876
+0.04(+2.16%)
Oct 21, 2020
2.060
2.094
2.060
2.063
21,357
-0.02(-0.82%)
Oct 20, 2020
2.108
2.135
2.060
2.080
23,281
+0.01(+0.33%)
Oct 19, 2020
2.101
2.148
2.071
2.073
8,405
-0.03(-1.42%)
Oct 16, 2020
2.108
2.163
2.067
2.103
11,797
+0.01(+0.44%)
Oct 15, 2020
2.087
2.176
2.077
2.094
18,362
-0.02(-1.13%)
Oct 14, 2020
2.142
2.175
2.094
2.118
12,052
-0.02(-1.12%)
Oct 13, 2020
2.101
2.152
2.101
2.142
7,677
+0.02(+0.97%)
Oct 12, 2020
2.170
2.183
2.094
2.121
35,890
-0.07(-3.13%)
Oct 09, 2020
2.142
2.259
2.135
2.190
70,350
+0.01(+0.31%)
Oct 08, 2020
2.121
2.183
2.098
2.183
13,442
+0.08(+3.92%)
Oct 07, 2020
2.132
2.132
2.060
2.101
24,836
-0.05(-2.24%)
Oct 06, 2020
2.046
2.156
2.046
2.149
51,653
+0.11(+5.39%)
Oct 05, 2020
2.067
2.067
2.032
2.039
51,123
-0.03(-1.33%)
Oct 02, 2020
2.067
2.067
2.025
2.067
37,578
+0.00(+0.00%)
Oct 01, 2020
2.018
2.067
2.005
2.067
24,296
+0.04(+2.03%)
Sep 30, 2020
2.032
2.060
2.018
2.025
16,514
+0.00(+0.00%)
Sep 29, 2020
1.964
2.053
1.964
2.025
17,900
-0.01(-0.67%)
Sep 28, 2020
1.991
2.067
1.991
2.039
39,443
-0.02(-1.00%)
Sep 25, 2020
2.005
2.060
1.991
2.060
20,391
+0.05(+2.39%)
Sep 24, 2020
2.025
2.053
2.012
2.012
40,220
-0.05(-2.33%)
Sep 23, 2020
2.073
2.080
2.039
2.060
30,371
+0.05(+2.39%)
Sep 22, 2020
2.101
2.111
1.998
2.012
28,303
-0.01(-0.34%)
Sep 21, 2020
2.060
2.197
1.998
2.018
69,178
-0.05(-2.33%)
Sep 18, 2020
2.128
2.151
2.060
2.067
41,365
-0.08(-3.53%)
Sep 17, 2020
2.163
2.163
2.101
2.142
23,071
-0.03(-1.27%)
Sep 16, 2020
2.176
2.183
2.149
2.170
35,289
+0.03(+1.28%)
Sep 15, 2020
2.149
2.190
2.116
2.142
26,989
+0.03(+1.63%)
Sep 14, 2020
2.073
2.149
2.060
2.108
29,658
+0.03(+1.32%)
Sep 11, 2020
2.211
2.211
2.073
2.080
50,833
-0.09(-4.11%)
Sep 10, 2020
2.121
2.197
2.108
2.170
44,369
+0.03(+1.28%)
Sep 09, 2020
2.101
2.163
2.073
2.142
67,206
+0.04(+1.86%)
Sep 08, 2020
2.163
2.163
2.101
2.103
23,569
-0.06(-2.76%)
Sep 04, 2020
2.156
2.183
2.128
2.163
33,791
+0.02(+0.96%)
Sep 03, 2020
2.231
2.231
2.142
2.142
36,876
-0.08(-3.70%)
Sep 02, 2020
2.197
2.253
2.183
2.224
53,670
+0.01(+0.62%)
Sep 01, 2020
2.238
2.279
2.211
2.211
24,902
+0.00(+0.00%)
Aug 31, 2020
2.279
2.279
2.183
2.211
46,655
-0.05(-2.42%)
Aug 28, 2020
2.218
2.266
2.197
2.266
17,478
+0.05(+2.05%)
Aug 27, 2020
2.231
2.239
2.183
2.220
48,673
-0.04(-1.71%)
Aug 26, 2020
2.279
2.279
2.224
2.259
27,447
+0.05(+2.17%)
Aug 25, 2020
2.197
2.224
2.176
2.211
29,956
+0.01(+0.31%)
Aug 24, 2020
2.197
2.231
2.139
2.204
47,732
+0.08(+3.55%)
Aug 21, 2020
2.204
2.211
2.128
2.128
24,032
-0.05(-2.52%)
Aug 20, 2020
2.163
2.231
2.163
2.183
121,313
+0.02(+0.95%)
Aug 19, 2020
2.204
2.204
2.156
2.163
36,653
-0.06(-2.78%)
Aug 18, 2020
2.163
2.259
2.135
2.224
23,600
+0.02(+0.93%)
Aug 17, 2020
2.259
2.293
2.060
2.204
116,638
-0.08(-3.31%)
Aug 14, 2020
2.293
2.327
2.273
2.279
52,144
-0.05(-2.35%)
Aug 13, 2020
2.458
2.458
2.314
2.334
107,090
-0.16(-6.59%)
Aug 12, 2020
2.479
2.512
2.392
2.499
211,203
+0.00(+0.00%)
Aug 11, 2020
2.446
2.606
2.406
2.499
173,327
+0.06(+2.46%)
Aug 10, 2020
2.386
2.446
2.352
2.439
138,351
+0.13(+5.78%)
Aug 07, 2020
2.279
2.392
2.218
2.306
47,717
-0.02(-0.86%)
Aug 06, 2020
2.286
2.419
2.252
2.326
109,696
+0.12(+5.44%)
Aug 05, 2020
2.246
2.286
2.206
2.206
26,120
-0.07(-3.07%)
Aug 04, 2020
2.166
2.299
2.166
2.276
57,835
+0.10(+4.75%)
Aug 03, 2020
2.046
2.279
2.039
2.173
145,126
+0.17(+8.67%)
Jul 31, 2020
2.119
2.133
1.999
1.999
81,030
-0.11(-5.36%)
Jul 30, 2020
2.199
2.219
2.106
2.113
37,796
-0.12(-5.37%)
Jul 29, 2020
2.252
2.312
2.159
2.232
32,535
+0.02(+0.86%)
Jul 28, 2020
2.133
2.213
2.116
2.213
10,497
+0.10(+4.78%)
Jul 27, 2020
2.086
2.113
2.073
2.113
14,646
+0.04(+1.93%)
Jul 24, 2020
2.133
2.166
2.073
2.073
23,708
-0.04(-1.89%)
Jul 23, 2020
2.199
2.199
2.113
2.113
28,365
-0.06(-2.76%)
Jul 22, 2020
2.119
2.219
2.119
2.173
18,851
+0.05(+2.19%)
Jul 21, 2020
2.086
2.159
2.086
2.126
29,619
+0.03(+1.43%)
Jul 20, 2020
2.093
2.143
2.079
2.096
20,191
+0.00(+0.16%)
Jul 17, 2020
2.086
2.136
2.083
2.093
14,405
+0.03(+1.29%)
Jul 16, 2020
2.133
2.141
2.053
2.066
21,501
-0.05(-2.52%)
Jul 15, 2020
2.053
2.121
2.053
2.119
26,870
+0.02(+0.95%)
Jul 14, 2020
2.006
2.099
2.006
2.099
26,195
+0.00(+0.00%)
Jul 13, 2020
2.126
2.126
2.006
2.099
31,121
+0.04(+1.94%)
Jul 10, 2020
2.053
2.113
2.026
2.059
24,008
+0.01(+0.32%)
Jul 09, 2020
2.006
2.059
1.986
2.053
47,693
+0.01(+0.50%)
Jul 08, 2020
2.086
2.166
2.036
2.042
16,031
-0.01(-0.50%)
Jul 07, 2020
2.073
2.159
2.006
2.053
37,503
-0.07(-3.14%)
Jul 06, 2020
2.186
2.312
2.046
2.119
42,021
+0.02(+0.99%)
Jul 02, 2020
2.066
2.146
2.026
2.098
38,864
+0.04(+1.91%)
Jul 01, 2020
2.059
2.193
2.053
2.059
20,865
-0.04(-1.90%)
Jun 30, 2020
2.159
2.199
1.999
2.099
70,100
-0.02(-0.94%)
Jun 29, 2020
2.199
2.226
2.113
2.119
62,450
-0.11(-4.75%)
Jun 26, 2020
2.326
2.392
2.173
2.225
42,615
-0.14(-5.95%)
Jun 25, 2020
2.399
2.403
2.326
2.366
25,507
+0.03(+1.43%)
Jun 24, 2020
2.459
2.459
2.326
2.332
159,557
-0.11(-4.63%)
Jun 23, 2020
2.499
2.606
2.399
2.446
28,090
-0.05(-1.87%)
Jun 22, 2020
2.566
2.566
2.399
2.492
26,907
-0.08(-3.11%)
Jun 19, 2020
2.546
2.586
2.519
2.572
13,805
+0.02(+0.65%)
Jun 18, 2020
2.639
2.650
2.532
2.556
57,730
-0.09(-3.40%)
Jun 17, 2020
2.792
2.792
2.639
2.646
13,446
-0.11(-3.99%)
Jun 16, 2020
2.699
2.779
2.599
2.756
31,607
+0.09(+3.56%)
Jun 15, 2020
2.732
2.768
2.632
2.661
47,203
-0.16(-5.61%)
Jun 12, 2020
2.992
2.992
2.799
2.819
13,955
+0.03(+1.20%)
Jun 11, 2020
2.859
2.866
2.772
2.786
25,734
-0.18(-6.07%)
Jun 10, 2020
3.086
3.122
2.946
2.966
28,690
-0.17(-5.32%)
Jun 09, 2020
3.225
3.282
3.066
3.132
38,006
-0.17(-5.24%)
Jun 08, 2020
3.179
3.305
3.072
3.305
87,731
+0.16(+5.08%)
Jun 05, 2020
2.932
3.146
2.881
3.146
108,940
+0.33(+11.58%)
Jun 04, 2020
2.899
2.907
2.806
2.819
9,310
-0.08(-2.76%)
Jun 03, 2020
2.819
2.940
2.819
2.899
13,898
+0.11(+4.07%)
Jun 02, 2020
2.786
2.846
2.746
2.786
13,306
-0.09(-3.02%)
Jun 01, 2020
3.046
3.046
2.797
2.872
42,762
-0.27(-8.69%)
May 29, 2020
2.892
3.146
2.692
3.146
67,975
+0.26(+9.01%)
May 28, 2020
2.732
2.932
2.592
2.886
39,137
+0.09(+3.10%)
May 27, 2020
2.752
2.802
2.666
2.799
61,687
+0.21(+8.25%)
May 26, 2020
2.532
2.748
2.532
2.586
82,178
-0.13(-4.90%)
May 22, 2020
2.712
2.823
2.632
2.719
19,357
-0.01(-0.24%)
May 21, 2020
2.559
2.726
2.532
2.726
6,236
+0.11(+4.07%)
May 20, 2020
2.712
2.812
2.519
2.619
41,131
-0.02(-0.76%)
May 19, 2020
2.472
2.639
2.472
2.639
20,295
+0.09(+3.66%)
May 18, 2020
2.679
2.806
2.466
2.546
25,420
-0.05(-2.05%)
May 15, 2020
2.612
2.683
2.579
2.599
21,007
-0.01(-0.51%)
May 14, 2020
2.652
2.652
2.532
2.612
11,501
-0.08(-2.97%)
May 13, 2020
2.868
2.868
2.465
2.692
148,749
-0.17(-5.90%)
May 12, 2020
2.835
2.868
2.738
2.861
222,759
+0.12(+4.26%)
May 11, 2020
2.809
2.822
2.731
2.744
24,986
-0.01(-0.47%)
May 08, 2020
2.822
2.822
2.754
2.757
36,993
-0.08(-2.75%)
May 07, 2020
2.530
2.868
2.530
2.835
67,974
+0.30(+12.05%)
May 06, 2020
2.692
2.745
2.525
2.530
27,420
-0.19(-6.92%)
May 05, 2020
2.783
2.783
2.595
2.718
88,666
+0.19(+7.44%)
May 04, 2020
2.660
2.714
2.530
2.530
31,477
-0.06(-2.50%)
May 01, 2020
2.310
2.725
2.271
2.595
199,613
+0.38(+17.30%)
Apr 30, 2020
2.277
2.310
2.206
2.212
29,101
-0.01(-0.58%)
Apr 29, 2020
2.108
2.245
2.108
2.225
39,837
+0.06(+3.00%)
Apr 28, 2020
2.011
2.186
2.011
2.160
26,703
+0.15(+7.42%)
Apr 27, 2020
2.037
2.037
1.940
2.011
19,323
+0.06(+3.33%)
Apr 24, 2020
2.018
2.024
1.946
1.946
14,026
-0.01(-0.66%)
Apr 23, 2020
2.037
2.070
1.946
1.959
25,595
-0.05(-2.27%)
Apr 22, 2020
1.946
2.011
1.946
2.005
15,192
+0.06(+3.34%)
Apr 21, 2020
1.907
2.005
1.862
1.940
39,330
+0.05(+2.75%)
Apr 20, 2020
1.842
1.940
1.791
1.888
59,290
+0.07(+4.07%)
Apr 17, 2020
1.817
1.846
1.784
1.814
19,421
+0.11(+6.72%)
Apr 16, 2020
1.907
1.907
1.693
1.700
23,244
-0.16(-8.39%)
Apr 15, 2020
1.914
1.914
1.797
1.855
13,891
-0.06(-3.21%)
Apr 14, 2020
1.888
2.025
1.888
1.917
12,482
+0.03(+1.55%)
Apr 13, 2020
2.193
2.193
1.817
1.888
62,824
-0.25(-11.82%)
Apr 09, 2020
2.044
2.232
2.018
2.141
52,870
+0.16(+7.84%)
Apr 08, 2020
1.778
2.037
1.778
1.985
61,104
+0.27(+15.91%)
Apr 07, 2020
1.654
1.868
1.628
1.713
60,132
+0.05(+2.72%)
Apr 06, 2020
1.661
1.810
1.641
1.667
44,774
+0.05(+2.80%)
Apr 03, 2020
1.648
1.661
1.589
1.622
20,038
+0.03(+2.04%)
Apr 02, 2020
1.687
1.687
1.576
1.589
38,265
+0.01(+0.82%)
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.