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
Conn's Inc
(NQ:
CONN
)
3.290
-0.170 (-4.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 28, 2024
3.400
3.460
3.250
3.350
58,537
-0.07(-2.05%)
Mar 27, 2024
3.400
3.480
3.240
3.420
42,047
+0.19(+5.88%)
Mar 26, 2024
3.480
3.480
3.210
3.230
32,252
-0.19(-5.56%)
Mar 25, 2024
3.290
3.480
3.290
3.420
51,360
+0.17(+5.23%)
Mar 22, 2024
3.270
3.290
3.150
3.250
122,287
-0.09(-2.69%)
Mar 21, 2024
3.500
3.585
3.300
3.340
86,944
-0.15(-4.30%)
Mar 20, 2024
3.290
3.580
3.290
3.490
52,687
+0.22(+6.73%)
Mar 19, 2024
3.070
3.300
3.070
3.270
68,286
+0.24(+7.92%)
Mar 18, 2024
3.140
3.250
3.010
3.030
147,227
-0.17(-5.31%)
Mar 15, 2024
3.250
3.340
3.010
3.200
2,448,319
-0.06(-1.84%)
Mar 14, 2024
3.400
3.415
3.220
3.260
153,346
-0.14(-4.12%)
Mar 13, 2024
3.380
3.465
3.260
3.400
182,163
-0.03(-0.87%)
Mar 12, 2024
3.510
3.550
3.300
3.430
103,812
-0.09(-2.56%)
Mar 11, 2024
3.570
3.580
3.400
3.520
132,969
-0.02(-0.56%)
Mar 08, 2024
3.540
3.800
3.460
3.540
140,257
+0.02(+0.57%)
Mar 07, 2024
3.590
3.700
3.430
3.520
76,729
+0.03(+0.86%)
Mar 06, 2024
3.370
3.500
3.310
3.490
142,198
+0.15(+4.49%)
Mar 05, 2024
3.350
3.430
3.210
3.340
142,825
-0.05(-1.47%)
Mar 04, 2024
3.780
3.840
3.370
3.390
182,754
-0.44(-11.49%)
Mar 01, 2024
4.010
4.010
3.750
3.830
89,934
-0.19(-4.73%)
Feb 29, 2024
4.230
4.270
4.010
4.020
41,489
-0.10(-2.43%)
Feb 28, 2024
4.190
4.270
4.110
4.120
57,388
+0.04(+0.98%)
Feb 27, 2024
4.130
4.176
4.010
4.080
45,578
+0.01(+0.25%)
Feb 26, 2024
4.050
4.190
4.050
4.070
88,365
+0.00(+0.00%)
Feb 23, 2024
4.160
4.170
3.995
4.070
60,726
-0.03(-0.73%)
Feb 22, 2024
4.400
4.460
4.050
4.100
100,433
-0.24(-5.53%)
Feb 21, 2024
4.860
4.880
4.340
4.340
50,447
-0.54(-11.07%)
Feb 20, 2024
5.020
5.060
4.880
4.880
188,067
-0.19(-3.75%)
Feb 16, 2024
5.060
5.190
4.990
5.070
83,780
+0.00(+0.00%)
Feb 15, 2024
4.960
5.190
4.932
5.070
142,191
+0.04(+0.80%)
Feb 14, 2024
4.920
5.120
4.920
5.030
90,226
+0.08(+1.62%)
Feb 13, 2024
4.910
4.960
4.610
4.950
104,726
-0.07(-1.39%)
Feb 12, 2024
4.930
5.050
4.860
5.020
61,184
+0.06(+1.21%)
Feb 09, 2024
4.870
5.060
4.810
4.960
79,013
+0.15(+3.12%)
Feb 08, 2024
4.670
4.890
4.525
4.810
83,325
+0.11(+2.34%)
Feb 07, 2024
4.800
4.830
4.500
4.700
102,986
-0.13(-2.69%)
Feb 06, 2024
4.840
4.920
4.700
4.830
91,656
-0.08(-1.63%)
Feb 05, 2024
4.940
5.090
4.860
4.910
64,886
-0.01(-0.20%)
Feb 02, 2024
4.720
4.930
4.707
4.920
43,942
+0.11(+2.29%)
Feb 01, 2024
4.590
4.830
4.470
4.810
96,213
+0.26(+5.71%)
Jan 31, 2024
4.620
4.660
4.400
4.550
94,569
-0.09(-1.94%)
Jan 30, 2024
4.750
4.780
4.550
4.640
66,088
-0.11(-2.32%)
Jan 29, 2024
4.700
4.800
4.510
4.750
106,190
-0.16(-3.26%)
Jan 26, 2024
4.900
5.010
4.880
4.910
44,039
+0.01(+0.20%)
Jan 25, 2024
5.020
5.020
4.787
4.900
58,589
-0.06(-1.21%)
Jan 24, 2024
4.880
5.000
4.870
4.960
88,786
+0.06(+1.22%)
Jan 23, 2024
5.030
5.180
4.770
4.900
117,923
-0.08(-1.61%)
Jan 22, 2024
4.750
5.050
4.750
4.980
129,684
+0.23(+4.84%)
Jan 19, 2024
4.700
4.770
4.600
4.750
109,389
-0.08(-1.66%)
Jan 18, 2024
4.830
4.990
4.600
4.830
91,905
+0.01(+0.21%)
Jan 17, 2024
4.640
4.840
4.640
4.820
100,132
+0.06(+1.26%)
Jan 16, 2024
4.710
4.820
4.610
4.760
83,913
-0.07(-1.45%)
Jan 12, 2024
5.020
5.115
4.780
4.830
92,942
-0.20(-3.98%)
Jan 11, 2024
4.980
5.090
4.850
5.030
137,402
-0.04(-0.79%)
Jan 10, 2024
5.040
5.146
4.890
5.070
94,041
+0.06(+1.20%)
Jan 09, 2024
4.800
5.010
4.770
5.010
106,058
+0.09(+1.83%)
Jan 08, 2024
4.740
5.060
4.710
4.920
268,785
+0.21(+4.46%)
Jan 05, 2024
4.440
4.750
4.360
4.710
260,478
+0.23(+5.13%)
Jan 04, 2024
4.170
4.536
4.150
4.480
128,875
+0.28(+6.67%)
Jan 03, 2024
4.390
4.390
4.010
4.200
202,517
-0.28(-6.25%)
Jan 02, 2024
4.490
4.720
4.360
4.480
143,195
+0.04(+0.90%)
Dec 29, 2023
4.650
4.790
4.260
4.440
164,231
-0.17(-3.69%)
Dec 28, 2023
4.500
4.734
4.354
4.610
203,871
+0.26(+5.98%)
Dec 27, 2023
4.360
4.530
4.200
4.350
192,318
+0.08(+1.87%)
Dec 26, 2023
3.980
4.480
3.910
4.270
288,089
+0.37(+9.49%)
Dec 22, 2023
3.780
3.940
3.685
3.900
122,211
+0.12(+3.17%)
Dec 21, 2023
3.600
3.800
3.570
3.780
142,261
+0.21(+5.88%)
Dec 20, 2023
3.860
3.860
3.530
3.570
253,537
-0.24(-6.30%)
Dec 19, 2023
2.990
3.880
2.840
3.810
1,544,964
+0.96(+33.68%)
Dec 18, 2023
2.980
3.000
2.758
2.850
136,950
-0.19(-6.25%)
Dec 15, 2023
2.670
3.120
2.610
3.040
475,594
+0.40(+15.15%)
Dec 14, 2023
2.730
3.000
2.640
2.640
162,992
-0.09(-3.30%)
Dec 13, 2023
2.660
3.000
2.620
2.730
133,799
+0.06(+2.25%)
Dec 12, 2023
2.850
2.850
2.660
2.670
124,899
-0.22(-7.61%)
Dec 11, 2023
2.860
3.050
2.675
2.890
242,765
+0.05(+1.76%)
Dec 08, 2023
2.590
2.930
2.560
2.840
152,795
+0.26(+10.08%)
Dec 07, 2023
3.040
3.040
2.550
2.580
326,217
-0.42(-14.00%)
Dec 06, 2023
3.240
3.340
2.930
3.000
334,689
-0.25(-7.69%)
Dec 05, 2023
3.340
3.405
3.200
3.250
59,272
-0.08(-2.40%)
Dec 04, 2023
3.450
3.558
3.320
3.330
59,456
-0.16(-4.58%)
Dec 01, 2023
3.310
3.560
3.310
3.490
50,783
+0.19(+5.76%)
Nov 30, 2023
3.350
3.440
3.250
3.300
80,552
-0.05(-1.49%)
Nov 29, 2023
3.330
3.450
3.260
3.350
47,178
+0.02(+0.60%)
Nov 28, 2023
3.270
3.380
3.150
3.330
49,359
+0.05(+1.52%)
Nov 27, 2023
3.350
3.350
3.270
3.280
19,822
-0.07(-2.09%)
Nov 24, 2023
3.240
3.390
3.175
3.350
36,594
+0.14(+4.36%)
Nov 22, 2023
3.240
3.288
3.122
3.210
31,628
-0.02(-0.62%)
Nov 21, 2023
3.260
3.295
3.210
3.230
29,908
-0.07(-2.12%)
Nov 20, 2023
3.140
3.370
3.140
3.300
45,306
+0.17(+5.43%)
Nov 17, 2023
3.100
3.190
3.050
3.130
57,185
+0.04(+1.29%)
Nov 16, 2023
3.190
3.225
3.050
3.090
23,072
-0.08(-2.52%)
Nov 15, 2023
3.070
3.270
3.000
3.170
100,589
+0.14(+4.62%)
Nov 14, 2023
3.110
3.140
2.990
3.030
125,508
+0.03(+1.00%)
Nov 13, 2023
3.120
3.120
2.990
3.000
80,463
-0.14(-4.46%)
Nov 10, 2023
3.150
3.150
2.950
3.140
108,428
+0.05(+1.62%)
Nov 09, 2023
3.190
3.280
3.010
3.090
42,996
-0.11(-3.44%)
Nov 08, 2023
3.200
3.300
3.150
3.200
17,491
+0.00(+0.00%)
Nov 07, 2023
3.390
3.390
3.160
3.200
62,458
-0.18(-5.47%)
Nov 06, 2023
3.420
3.470
3.270
3.385
36,180
-0.04(-1.02%)
Nov 03, 2023
3.240
3.510
3.240
3.420
76,981
+0.21(+6.54%)
Nov 02, 2023
3.030
3.280
3.030
3.210
64,657
+0.21(+7.00%)
Nov 01, 2023
2.950
3.015
2.910
3.000
58,051
+0.05(+1.69%)
Oct 31, 2023
3.000
3.040
2.930
2.950
44,905
-0.05(-1.67%)
Oct 30, 2023
3.100
3.150
2.970
3.000
87,573
-0.09(-2.91%)
Oct 27, 2023
3.100
3.140
3.040
3.090
24,119
+0.01(+0.32%)
Oct 26, 2023
3.040
3.150
3.040
3.080
56,576
+0.03(+0.98%)
Oct 25, 2023
3.120
3.130
3.030
3.050
48,568
-0.02(-0.65%)
Oct 24, 2023
3.050
3.140
3.040
3.070
53,477
+0.04(+1.32%)
Oct 23, 2023
3.220
3.260
3.030
3.030
55,384
-0.16(-5.02%)
Oct 20, 2023
3.150
3.200
3.060
3.190
69,494
+0.02(+0.63%)
Oct 19, 2023
3.330
3.330
3.130
3.170
58,482
-0.13(-3.94%)
Oct 18, 2023
3.230
3.300
3.180
3.300
31,074
+0.08(+2.48%)
Oct 17, 2023
3.150
3.274
3.130
3.220
111,394
+0.04(+1.26%)
Oct 16, 2023
3.320
3.260
3.160
3.180
74,717
-0.09(-2.75%)
Oct 13, 2023
3.340
3.340
3.210
3.270
59,661
-0.04(-1.21%)
Oct 12, 2023
3.260
3.420
3.180
3.310
135,318
-0.08(-2.36%)
Oct 11, 2023
3.460
3.530
3.350
3.390
46,593
-0.09(-2.59%)
Oct 10, 2023
3.500
3.600
3.450
3.480
35,339
-0.03(-0.85%)
Oct 09, 2023
3.500
3.550
3.440
3.510
34,972
-0.01(-0.28%)
Oct 06, 2023
3.550
3.605
3.440
3.520
47,937
+0.02(+0.57%)
Oct 05, 2023
3.590
3.590
3.420
3.500
92,395
-0.02(-0.57%)
Oct 04, 2023
3.610
3.635
3.485
3.520
42,109
-0.04(-1.12%)
Oct 03, 2023
3.780
3.950
3.510
3.560
81,876
-0.25(-6.56%)
Oct 02, 2023
3.930
3.970
3.720
3.810
64,443
-0.14(-3.54%)
Sep 29, 2023
3.920
3.980
3.860
3.950
36,213
+0.06(+1.54%)
Sep 28, 2023
3.796
3.890
3.790
3.890
19,430
+0.09(+2.37%)
Sep 27, 2023
3.890
3.920
3.780
3.800
44,135
-0.06(-1.55%)
Sep 26, 2023
3.930
3.960
3.833
3.860
40,876
-0.03(-0.77%)
Sep 25, 2023
3.920
3.920
3.840
3.890
65,261
-0.03(-0.77%)
Sep 22, 2023
3.980
4.020
3.890
3.920
45,761
-0.08(-2.00%)
Sep 21, 2023
4.020
4.020
3.900
4.000
90,385
+0.03(+0.76%)
Sep 20, 2023
4.080
4.180
3.950
3.970
54,425
-0.07(-1.73%)
Sep 19, 2023
3.950
4.080
3.870
4.040
60,635
+0.09(+2.28%)
Sep 18, 2023
3.990
3.990
3.710
3.950
121,565
-0.05(-1.25%)
Sep 15, 2023
3.830
4.100
3.780
4.000
422,693
+0.16(+4.17%)
Sep 14, 2023
3.860
3.950
3.810
3.840
43,571
+0.02(+0.52%)
Sep 13, 2023
3.940
3.940
3.808
3.820
36,402
-0.12(-3.05%)
Sep 12, 2023
3.960
4.020
3.890
3.940
34,134
+0.00(+0.00%)
Sep 11, 2023
3.920
4.177
3.890
3.940
111,203
+0.09(+2.34%)
Sep 08, 2023
3.800
3.850
3.720
3.850
48,707
+0.05(+1.32%)
Sep 07, 2023
3.910
3.930
3.730
3.800
89,902
-0.15(-3.80%)
Sep 06, 2023
4.030
4.030
3.820
3.950
111,453
-0.08(-1.99%)
Sep 05, 2023
4.110
4.230
3.950
4.030
157,099
-0.09(-2.18%)
Sep 01, 2023
4.230
4.290
3.970
4.120
171,966
-0.06(-1.44%)
Aug 31, 2023
4.080
4.480
4.080
4.180
181,997
+0.06(+1.46%)
Aug 30, 2023
4.130
4.500
3.700
4.120
1,204,924
+0.65(+18.73%)
Aug 29, 2023
3.450
3.670
3.400
3.470
292,811
+0.03(+0.87%)
Aug 28, 2023
3.720
3.870
3.370
3.440
206,252
-0.20(-5.49%)
Aug 25, 2023
3.620
3.690
3.420
3.640
171,443
+0.02(+0.55%)
Aug 24, 2023
4.050
4.050
3.570
3.620
196,265
-0.38(-9.50%)
Aug 23, 2023
4.070
4.130
3.950
4.000
155,539
-0.05(-1.23%)
Aug 22, 2023
4.150
4.150
3.900
4.050
81,398
-0.07(-1.70%)
Aug 21, 2023
4.210
4.230
4.010
4.120
84,620
-0.12(-2.83%)
Aug 18, 2023
4.180
4.280
4.180
4.240
42,991
+0.03(+0.71%)
Aug 17, 2023
4.180
4.368
4.130
4.210
79,615
+0.03(+0.72%)
Aug 16, 2023
4.230
4.230
4.100
4.180
61,701
-0.11(-2.56%)
Aug 15, 2023
4.250
4.330
4.220
4.290
69,132
-0.02(-0.46%)
Aug 14, 2023
4.310
4.340
4.030
4.310
138,876
+0.08(+1.89%)
Aug 11, 2023
4.300
4.370
4.200
4.230
70,535
-0.07(-1.63%)
Aug 10, 2023
4.300
4.380
4.255
4.300
96,731
+0.03(+0.70%)
Aug 09, 2023
4.370
4.370
4.150
4.270
118,341
-0.12(-2.73%)
Aug 08, 2023
4.380
4.450
4.280
4.390
63,153
-0.08(-1.79%)
Aug 07, 2023
4.530
4.530
4.335
4.470
89,429
-0.05(-1.11%)
Aug 04, 2023
4.570
4.700
4.480
4.520
69,450
+0.00(+0.00%)
Aug 03, 2023
4.450
4.600
4.408
4.520
46,726
-0.01(-0.22%)
Aug 02, 2023
4.400
4.570
4.260
4.530
139,724
+0.09(+2.03%)
Aug 01, 2023
4.870
4.870
4.420
4.440
115,324
-0.48(-9.76%)
Jul 31, 2023
4.750
4.955
4.690
4.920
134,647
+0.28(+6.03%)
Jul 28, 2023
4.770
4.770
4.580
4.640
73,541
+0.02(+0.43%)
Jul 27, 2023
4.760
5.260
4.600
4.620
120,223
-0.08(-1.70%)
Jul 26, 2023
4.580
4.720
4.570
4.700
80,132
+0.20(+4.44%)
Jul 25, 2023
4.630
4.700
4.500
4.500
67,731
-0.11(-2.39%)
Jul 24, 2023
4.500
4.680
4.500
4.610
116,808
+0.26(+5.98%)
Jul 21, 2023
4.470
4.470
4.270
4.350
88,005
-0.10(-2.25%)
Jul 20, 2023
4.880
4.955
4.420
4.450
137,557
-0.44(-9.00%)
Jul 19, 2023
4.690
5.080
4.690
4.890
222,489
+0.20(+4.26%)
Jul 18, 2023
4.470
4.870
4.470
4.690
120,967
+0.20(+4.45%)
Jul 17, 2023
4.330
4.560
4.210
4.490
159,172
+0.17(+3.94%)
Jul 14, 2023
4.430
4.430
4.140
4.320
143,745
-0.13(-2.92%)
Jul 13, 2023
4.480
4.600
4.290
4.450
147,969
+0.00(+0.00%)
Jul 12, 2023
4.380
4.530
4.250
4.450
255,337
+0.18(+4.22%)
Jul 11, 2023
3.950
4.300
3.950
4.270
249,124
+0.32(+8.10%)
Jul 10, 2023
3.790
3.970
3.770
3.950
104,112
+0.16(+4.22%)
Jul 07, 2023
3.740
3.920
3.740
3.790
79,476
+0.03(+0.80%)
Jul 06, 2023
3.730
3.830
3.660
3.760
168,603
-0.05(-1.31%)
Jul 05, 2023
3.790
3.910
3.740
3.810
133,033
+0.04(+1.06%)
Jul 03, 2023
3.710
3.830
3.705
3.770
45,242
+0.07(+1.89%)
Jun 30, 2023
3.830
3.855
3.671
3.700
112,562
-0.05(-1.33%)
Jun 29, 2023
3.740
3.820
3.600
3.750
258,299
+0.05(+1.35%)
Jun 28, 2023
3.980
4.030
3.700
3.700
142,933
-0.28(-7.04%)
Jun 27, 2023
3.980
4.069
3.905
3.980
129,034
+0.00(+0.00%)
Jun 26, 2023
3.980
4.180
3.920
3.980
154,885
+0.02(+0.51%)
Jun 23, 2023
3.840
4.240
3.840
3.960
1,894,305
+0.03(+0.76%)
Jun 22, 2023
3.970
3.970
3.760
3.930
165,201
-0.04(-1.01%)
Jun 21, 2023
3.960
4.030
3.860
3.970
186,309
+0.01(+0.25%)
Jun 20, 2023
4.040
4.080
3.830
3.960
242,013
-0.11(-2.70%)
Jun 16, 2023
4.230
4.270
3.979
4.070
372,693
-0.15(-3.55%)
Jun 15, 2023
4.170
4.260
4.130
4.220
168,443
+0.02(+0.48%)
Jun 14, 2023
4.470
4.580
4.180
4.200
208,478
-0.21(-4.76%)
Jun 13, 2023
4.370
4.680
4.370
4.410
162,090
+0.01(+0.23%)
Jun 12, 2023
4.300
4.490
4.220
4.400
161,350
+0.13(+3.04%)
Jun 09, 2023
4.470
4.545
4.160
4.270
194,762
-0.23(-5.11%)
Jun 08, 2023
4.850
4.860
4.496
4.500
158,733
-0.40(-8.16%)
Jun 07, 2023
4.520
4.930
4.429
4.900
228,899
+0.46(+10.36%)
Jun 06, 2023
4.100
4.470
4.100
4.440
210,785
+0.31(+7.51%)
Jun 05, 2023
4.380
4.520
4.130
4.130
213,595
-0.32(-7.19%)
Jun 02, 2023
4.230
4.480
3.960
4.450
342,898
+0.32(+7.75%)
Jun 01, 2023
3.900
4.240
3.070
4.130
1,012,684
+0.07(+1.72%)
May 31, 2023
4.470
4.470
4.030
4.060
414,154
-0.45(-9.98%)
May 30, 2023
4.210
4.530
4.195
4.510
184,376
+0.32(+7.64%)
May 26, 2023
3.970
4.240
3.919
4.190
157,072
+0.26(+6.62%)
May 25, 2023
4.330
4.330
3.900
3.930
280,660
-0.39(-9.03%)
May 24, 2023
4.350
4.497
4.240
4.320
103,443
-0.03(-0.69%)
May 23, 2023
4.240
4.450
4.230
4.350
164,065
+0.08(+1.87%)
May 22, 2023
4.290
4.410
4.200
4.270
147,507
-0.02(-0.47%)
May 19, 2023
4.540
4.540
4.280
4.290
111,358
-0.19(-4.24%)
May 18, 2023
4.300
4.550
4.280
4.480
133,890
+0.19(+4.43%)
May 17, 2023
4.010
4.320
4.010
4.290
227,398
+0.29(+7.25%)
May 16, 2023
4.250
4.250
4.000
4.000
184,309
-0.33(-7.62%)
May 15, 2023
4.300
4.345
4.170
4.330
170,538
+0.04(+0.93%)
May 12, 2023
4.600
4.680
4.270
4.290
136,775
-0.35(-7.54%)
May 11, 2023
4.620
4.890
4.515
4.640
99,234
+0.02(+0.43%)
May 10, 2023
4.980
4.980
4.560
4.620
128,230
-0.24(-4.94%)
May 09, 2023
4.680
4.900
4.665
4.860
100,106
+0.12(+2.53%)
May 08, 2023
4.770
4.860
4.728
4.740
128,247
+0.03(+0.64%)
May 05, 2023
4.420
4.820
4.420
4.710
134,779
+0.37(+8.53%)
May 04, 2023
4.390
4.600
4.289
4.340
206,608
-0.12(-2.69%)
May 03, 2023
4.500
4.650
4.285
4.460
277,189
-0.02(-0.45%)
May 02, 2023
4.330
4.530
3.900
4.480
643,799
+0.10(+2.28%)
May 01, 2023
4.770
4.834
4.350
4.380
229,209
-0.40(-8.37%)
Apr 28, 2023
4.720
4.930
4.680
4.780
114,705
+0.03(+0.63%)
Apr 27, 2023
4.520
4.830
4.520
4.750
210,792
+0.30(+6.74%)
Apr 26, 2023
4.540
4.620
4.430
4.450
168,377
-0.08(-1.77%)
Apr 25, 2023
4.820
4.830
4.500
4.530
241,592
-0.32(-6.60%)
Apr 24, 2023
4.770
4.880
4.720
4.850
154,659
+0.09(+1.89%)
Apr 21, 2023
4.980
5.110
4.665
4.760
252,848
-0.21(-4.23%)
Apr 20, 2023
5.010
5.110
4.930
4.970
146,099
-0.10(-1.97%)
Apr 19, 2023
5.150
5.270
5.030
5.070
185,556
-0.13(-2.50%)
Apr 18, 2023
5.380
5.380
5.180
5.200
165,853
-0.14(-2.62%)
Apr 17, 2023
5.250
5.390
5.250
5.340
177,661
+0.08(+1.52%)
Apr 14, 2023
5.290
5.370
5.210
5.260
163,888
+0.01(+0.19%)
Apr 13, 2023
5.370
5.390
5.230
5.250
177,469
-0.12(-2.23%)
Apr 12, 2023
5.670
5.790
5.300
5.370
117,331
-0.25(-4.45%)
Apr 11, 2023
5.420
6.000
5.370
5.620
282,395
+0.26(+4.85%)
Apr 10, 2023
5.200
5.470
5.200
5.360
217,464
+0.10(+1.90%)
Apr 06, 2023
5.270
5.340
5.220
5.260
191,658
-0.03(-0.57%)
Apr 05, 2023
5.370
5.400
5.220
5.290
167,966
-0.16(-2.94%)
Apr 04, 2023
5.660
5.660
5.310
5.450
218,678
-0.27(-4.72%)
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.