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
Coffee Holding Company
(NQ:
JVA
)
1.340
-0.020 (-1.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 29, 2019
5.331
5.380
5.233
5.321
33,042
-0.02(-0.37%)
Mar 28, 2019
5.331
5.449
5.164
5.341
30,827
-0.04(-0.73%)
Mar 27, 2019
5.429
5.429
5.262
5.380
41,342
-0.07(-1.26%)
Mar 26, 2019
5.518
5.518
5.331
5.449
40,823
+0.09(+1.65%)
Mar 25, 2019
5.410
5.439
5.164
5.360
90,550
-0.02(-0.37%)
Mar 22, 2019
5.606
5.628
5.341
5.380
66,899
-0.24(-4.20%)
Mar 21, 2019
5.557
5.764
5.557
5.616
49,121
-0.02(-0.35%)
Mar 20, 2019
5.734
5.842
5.528
5.636
120,181
-0.10(-1.72%)
Mar 19, 2019
6.078
6.177
5.734
5.734
127,346
-0.28(-4.58%)
Mar 18, 2019
5.931
6.236
5.636
6.010
180,751
+0.07(+1.16%)
Mar 15, 2019
5.852
6.098
5.803
5.941
143,355
+0.07(+1.17%)
Mar 14, 2019
6.019
6.019
5.794
5.872
82,254
-0.01(-0.17%)
Mar 13, 2019
6.187
6.275
5.410
5.882
405,075
-0.71(-10.75%)
Mar 12, 2019
6.865
6.865
6.590
6.590
96,612
-0.22(-3.18%)
Mar 11, 2019
6.610
6.846
6.541
6.806
126,514
+0.23(+3.44%)
Mar 08, 2019
6.619
6.669
6.275
6.580
221,438
+0.14(+2.14%)
Mar 07, 2019
6.678
6.703
6.305
6.442
228,567
-0.24(-3.53%)
Mar 06, 2019
6.619
6.787
6.492
6.678
236,324
+0.09(+1.34%)
Mar 05, 2019
6.806
6.836
6.315
6.590
140,304
-0.21(-3.04%)
Mar 04, 2019
6.885
7.160
6.639
6.796
229,341
-0.17(-2.40%)
Mar 01, 2019
7.052
7.298
6.875
6.964
309,282
+0.01(+0.14%)
Feb 28, 2019
6.433
7.239
6.118
6.954
834,406
+0.64(+10.12%)
Feb 27, 2019
6.206
6.354
5.764
6.315
187,130
+0.11(+1.74%)
Feb 26, 2019
6.610
6.610
6.196
6.206
116,396
-0.41(-6.24%)
Feb 25, 2019
6.590
6.826
6.398
6.619
93,042
+0.14(+2.12%)
Feb 22, 2019
6.433
6.639
6.295
6.482
128,613
-0.11(-1.64%)
Feb 21, 2019
6.649
6.773
6.423
6.590
79,968
-0.06(-0.89%)
Feb 20, 2019
6.305
6.767
6.295
6.649
141,691
+0.23(+3.52%)
Feb 19, 2019
6.718
6.944
6.255
6.423
197,598
-0.30(-4.39%)
Feb 15, 2019
6.619
6.944
6.501
6.718
171,010
+0.02(+0.29%)
Feb 14, 2019
7.475
7.475
6.629
6.698
246,338
-0.76(-10.16%)
Feb 13, 2019
7.082
7.662
6.934
7.455
475,198
+0.42(+6.01%)
Feb 12, 2019
6.846
7.357
6.678
7.033
333,844
+0.27(+3.92%)
Feb 11, 2019
6.610
6.875
6.531
6.767
164,141
+0.27(+4.08%)
Feb 08, 2019
6.728
6.938
6.211
6.501
136,340
-0.09(-1.34%)
Feb 07, 2019
6.305
6.942
6.256
6.590
144,307
+0.05(+0.75%)
Feb 06, 2019
6.865
6.865
6.147
6.541
235,718
-0.33(-4.86%)
Feb 05, 2019
7.131
7.131
6.639
6.875
413,798
-0.30(-4.12%)
Feb 04, 2019
6.187
7.426
5.970
7.170
1,074,449
+1.11(+18.34%)
Feb 01, 2019
5.901
6.226
5.656
6.059
566,102
+0.08(+1.32%)
Jan 31, 2019
5.380
5.980
5.380
5.980
310,800
+0.63(+11.76%)
Jan 30, 2019
5.754
5.980
5.124
5.351
283,515
-0.41(-7.17%)
Jan 29, 2019
5.272
6.236
4.770
5.764
1,702,083
+0.98(+20.58%)
Jan 28, 2019
4.721
4.819
4.672
4.780
33,636
+0.17(+3.62%)
Jan 25, 2019
4.465
4.652
4.397
4.613
46,666
+0.26(+5.87%)
Jan 24, 2019
4.406
4.406
4.328
4.357
12,147
+0.01(+0.23%)
Jan 23, 2019
4.357
4.388
4.229
4.347
9,348
+0.07(+1.61%)
Jan 22, 2019
4.416
4.485
4.259
4.279
12,649
-0.10(-2.25%)
Jan 18, 2019
4.347
4.397
4.347
4.377
8,133
+0.03(+0.68%)
Jan 17, 2019
4.387
4.397
4.347
4.347
6,893
-0.02(-0.45%)
Jan 16, 2019
4.328
4.379
4.288
4.367
11,451
+0.04(+0.91%)
Jan 15, 2019
4.387
4.397
4.239
4.328
11,862
-0.04(-0.90%)
Jan 14, 2019
4.328
4.397
4.151
4.367
20,034
+0.06(+1.37%)
Jan 11, 2019
4.269
4.308
4.239
4.308
13,928
+0.10(+2.34%)
Jan 10, 2019
4.131
4.230
4.107
4.210
19,521
+0.08(+1.90%)
Jan 09, 2019
4.249
4.249
4.101
4.131
20,362
-0.05(-1.18%)
Jan 08, 2019
4.082
4.279
3.983
4.180
14,254
+0.16(+3.91%)
Jan 07, 2019
3.875
4.023
3.875
4.023
9,759
+0.24(+6.23%)
Jan 04, 2019
3.708
3.954
3.708
3.787
15,962
+0.16(+4.34%)
Jan 03, 2019
3.747
3.747
3.620
3.629
7,921
-0.17(-4.40%)
Jan 02, 2019
3.492
3.806
3.492
3.797
8,120
+0.32(+9.35%)
Dec 31, 2018
3.639
3.797
3.472
3.472
31,924
-0.17(-4.59%)
Dec 28, 2018
3.590
3.797
3.492
3.639
27,451
+0.17(+4.82%)
Dec 27, 2018
3.600
3.797
3.472
3.472
18,429
-0.13(-3.55%)
Dec 26, 2018
3.551
3.777
3.541
3.600
20,831
+0.04(+1.10%)
Dec 24, 2018
3.620
3.659
3.561
3.561
9,963
-0.05(-1.36%)
Dec 21, 2018
3.688
3.728
3.590
3.610
14,538
-0.06(-1.61%)
Dec 20, 2018
3.728
3.778
3.669
3.669
10,678
-0.04(-1.21%)
Dec 19, 2018
3.704
3.738
3.669
3.714
17,641
+0.10(+2.88%)
Dec 18, 2018
3.669
3.816
3.600
3.610
7,399
-0.05(-1.34%)
Dec 17, 2018
3.728
3.728
3.620
3.659
4,888
-0.13(-3.38%)
Dec 14, 2018
3.777
3.826
3.718
3.787
3,253
+0.01(+0.26%)
Dec 13, 2018
3.707
3.875
3.707
3.777
7,559
+0.11(+2.95%)
Dec 12, 2018
3.797
3.924
3.669
3.669
9,017
-0.03(-0.93%)
Dec 11, 2018
3.826
3.865
3.688
3.703
5,145
-0.06(-1.70%)
Dec 10, 2018
3.836
3.873
3.699
3.767
4,000
-0.06(-1.54%)
Dec 07, 2018
3.688
4.023
3.688
3.826
10,472
+0.14(+3.73%)
Dec 06, 2018
3.885
3.885
3.688
3.688
10,342
-0.16(-4.09%)
Dec 04, 2018
3.910
3.910
3.748
3.846
7,116
-0.05(-1.39%)
Dec 03, 2018
3.876
3.914
3.836
3.900
12,661
+0.02(+0.63%)
Nov 30, 2018
4.052
4.052
3.875
3.875
3,660
-0.15(-3.67%)
Nov 29, 2018
4.026
4.026
3.969
4.023
4,242
+0.03(+0.87%)
Nov 28, 2018
4.018
4.018
3.950
3.988
2,138
+0.13(+3.44%)
Nov 27, 2018
3.964
3.964
3.856
3.856
11,509
-0.08(-2.00%)
Nov 26, 2018
4.012
4.072
3.934
3.934
5,365
-0.02(-0.50%)
Nov 23, 2018
4.101
4.101
3.944
3.954
7,726
-0.04(-0.94%)
Nov 21, 2018
3.992
3.992
3.992
0
-0.02(-0.41%)
Nov 20, 2018
4.013
4.318
3.983
4.008
6,319
-0.07(-1.81%)
Nov 19, 2018
4.299
4.321
4.062
4.082
3,051
+0.05(+1.22%)
Nov 16, 2018
4.190
4.200
4.023
4.033
10,573
-0.05(-1.23%)
Nov 15, 2018
4.328
4.328
4.082
4.083
21,147
-0.24(-5.66%)
Nov 14, 2018
4.386
4.495
4.250
4.328
9,417
-0.12(-2.74%)
Nov 13, 2018
4.406
4.515
4.406
4.450
3,802
+0.07(+1.66%)
Nov 12, 2018
4.426
4.475
4.377
4.377
2,907
-0.05(-1.11%)
Nov 09, 2018
4.397
4.475
4.387
4.426
1,525
-0.13(-2.81%)
Nov 08, 2018
4.554
4.554
4.554
4.554
896
+0.07(+1.54%)
Nov 07, 2018
4.623
4.623
4.387
4.485
3,033
-0.04(-0.99%)
Nov 06, 2018
4.636
4.760
4.530
4.530
3,051
+0.10(+2.35%)
Nov 05, 2018
4.505
4.534
4.426
4.426
5,232
+0.02(+0.45%)
Nov 02, 2018
4.515
4.515
4.338
4.406
5,388
-0.01(-0.22%)
Nov 01, 2018
4.298
4.416
4.294
4.416
5,475
+0.14(+3.22%)
Oct 31, 2018
4.428
4.428
4.229
4.279
4,964
-0.07(-1.58%)
Oct 30, 2018
4.468
4.468
4.294
4.347
4,247
-0.06(-1.34%)
Oct 29, 2018
4.495
4.495
4.336
4.406
5,862
-0.14(-3.03%)
Oct 26, 2018
4.470
4.544
4.407
4.544
4,676
+0.22(+5.00%)
Oct 25, 2018
4.387
4.572
4.328
4.328
10,775
-0.11(-2.44%)
Oct 24, 2018
4.283
4.642
4.283
4.436
5,798
-0.05(-1.10%)
Oct 23, 2018
4.446
4.485
4.396
4.485
20,999
-0.00(-0.10%)
Oct 22, 2018
4.642
4.642
4.407
4.490
4,924
-0.15(-3.27%)
Oct 19, 2018
4.593
4.641
4.588
4.641
5,591
+0.02(+0.38%)
Oct 18, 2018
4.633
4.769
4.587
4.624
8,049
+0.00(+0.02%)
Oct 17, 2018
4.397
4.711
4.277
4.623
25,590
+0.26(+5.86%)
Oct 16, 2018
4.269
4.420
4.269
4.367
9,190
+0.09(+2.07%)
Oct 15, 2018
4.308
4.424
4.275
4.279
10,593
-0.08(-1.81%)
Oct 12, 2018
4.279
4.406
4.279
4.357
14,437
+0.06(+1.37%)
Oct 11, 2018
4.426
4.495
4.279
4.298
16,391
-0.10(-2.24%)
Oct 10, 2018
4.308
4.590
4.308
4.397
16,757
+0.12(+2.76%)
Oct 09, 2018
4.279
4.338
4.249
4.279
12,268
-0.03(-0.68%)
Oct 08, 2018
4.298
4.320
4.279
4.308
11,638
+0.01(+0.23%)
Oct 05, 2018
4.298
4.367
4.229
4.298
17,995
-0.02(-0.46%)
Oct 04, 2018
4.308
4.341
4.308
4.318
3,713
-0.01(-0.23%)
Oct 03, 2018
4.269
4.401
4.269
4.328
12,211
+0.06(+1.38%)
Oct 02, 2018
4.387
4.415
4.259
4.269
20,988
-0.15(-3.34%)
Oct 01, 2018
4.377
4.439
4.279
4.416
15,351
+0.07(+1.58%)
Sep 28, 2018
4.367
4.436
4.328
4.347
24,095
+0.02(+0.45%)
Sep 27, 2018
4.406
4.485
4.309
4.328
18,963
-0.05(-1.12%)
Sep 26, 2018
4.377
4.456
4.367
4.377
10,170
-0.01(-0.22%)
Sep 25, 2018
4.377
4.416
4.269
4.387
17,864
+0.07(+1.59%)
Sep 24, 2018
4.426
4.574
4.318
4.318
33,971
-0.29(-6.20%)
Sep 21, 2018
4.515
4.701
4.515
4.603
24,400
+0.05(+1.08%)
Sep 20, 2018
4.643
4.666
4.430
4.554
22,717
+0.07(+1.54%)
Sep 19, 2018
4.593
4.593
4.475
4.485
39,424
-0.14(-2.98%)
Sep 18, 2018
4.888
4.938
4.564
4.623
61,324
-0.18(-3.69%)
Sep 17, 2018
4.878
4.956
4.800
4.800
23,938
-0.07(-1.41%)
Sep 14, 2018
5.223
5.223
4.819
4.869
53,377
-0.34(-6.60%)
Sep 13, 2018
5.154
5.311
5.085
5.213
31,439
+0.13(+2.51%)
Sep 12, 2018
4.918
5.164
4.908
5.085
34,432
+0.16(+3.19%)
Sep 11, 2018
4.997
5.026
4.928
4.928
11,555
-0.03(-0.63%)
Sep 10, 2018
4.918
4.987
4.888
4.959
12,765
+0.07(+1.35%)
Sep 07, 2018
4.928
4.998
4.893
4.893
8,235
-0.03(-0.51%)
Sep 06, 2018
5.001
5.004
4.918
4.918
9,480
-0.05(-0.98%)
Sep 05, 2018
5.124
5.124
4.898
4.967
10,061
-0.12(-2.32%)
Sep 04, 2018
5.075
5.115
5.016
5.085
14,249
+0.06(+1.17%)
Aug 31, 2018
5.026
5.026
5.026
0
+0.10(+2.00%)
Aug 30, 2018
5.164
5.164
4.928
4.928
13,517
-0.24(-4.57%)
Aug 29, 2018
5.075
5.292
4.977
5.164
8,551
+0.10(+1.94%)
Aug 28, 2018
4.967
5.065
4.967
5.065
3,928
+0.10(+1.98%)
Aug 27, 2018
4.997
4.997
4.949
4.967
5,142
-0.03(-0.59%)
Aug 24, 2018
5.115
5.115
4.918
4.997
6,913
-0.06(-1.17%)
Aug 23, 2018
5.115
5.115
4.878
5.056
7,917
-0.04(-0.77%)
Aug 22, 2018
4.997
5.164
4.953
5.095
12,578
+0.12(+2.37%)
Aug 21, 2018
4.994
5.005
4.839
4.977
11,979
+0.07(+1.40%)
Aug 20, 2018
4.869
5.113
4.780
4.908
20,700
+0.16(+3.31%)
Aug 17, 2018
4.623
4.751
4.623
4.751
7,320
+0.11(+2.33%)
Aug 16, 2018
4.672
4.705
4.613
4.642
5,882
-0.07(-1.46%)
Aug 15, 2018
4.692
4.711
4.554
4.711
14,810
+0.00(+0.02%)
Aug 14, 2018
4.731
4.731
4.495
4.710
12,867
-0.05(-1.05%)
Aug 13, 2018
4.977
4.977
4.554
4.760
39,560
-0.24(-4.72%)
Aug 10, 2018
5.154
5.193
4.987
4.997
20,537
-0.21(-3.97%)
Aug 09, 2018
5.144
5.301
4.987
5.203
11,809
+0.15(+2.92%)
Aug 08, 2018
5.272
5.292
5.056
5.056
9,528
-0.18(-3.38%)
Aug 07, 2018
5.360
5.400
5.164
5.233
9,649
-0.11(-2.03%)
Aug 06, 2018
5.311
5.351
5.311
5.341
7,922
-0.01(-0.28%)
Aug 03, 2018
5.410
5.410
5.311
5.356
11,692
-0.00(-0.08%)
Aug 02, 2018
5.336
5.390
5.272
5.360
7,128
-0.05(-0.92%)
Aug 01, 2018
5.311
5.410
5.311
5.410
7,897
+0.05(+0.92%)
Jul 31, 2018
5.410
5.410
5.183
5.360
14,428
-0.01(-0.20%)
Jul 30, 2018
5.311
5.410
5.124
5.371
26,061
+0.06(+1.13%)
Jul 27, 2018
5.390
5.400
5.311
5.311
13,318
-0.09(-1.64%)
Jul 26, 2018
5.410
5.410
5.331
5.400
6,095
-0.01(-0.18%)
Jul 25, 2018
5.311
5.410
5.191
5.410
56,268
+0.10(+1.85%)
Jul 24, 2018
5.282
5.360
5.262
5.311
11,299
+0.10(+1.89%)
Jul 23, 2018
5.213
5.233
5.105
5.213
16,294
-0.04(-0.75%)
Jul 20, 2018
5.391
5.190
5.252
15,353
-0.04(-0.74%)
Jul 19, 2018
5.380
5.385
5.272
5.292
19,748
-0.07(-1.34%)
Jul 18, 2018
5.233
5.370
5.233
5.364
10,377
+0.13(+2.51%)
Jul 17, 2018
5.488
5.488
5.174
5.233
24,711
-0.28(-5.00%)
Jul 16, 2018
5.301
5.587
5.194
5.508
18,367
+0.21(+3.90%)
Jul 13, 2018
5.272
5.380
5.208
5.301
22,357
+0.00(+0.09%)
Jul 12, 2018
5.075
5.338
5.075
5.297
20,719
+0.23(+4.56%)
Jul 11, 2018
4.947
5.213
4.800
5.065
36,537
+0.07(+1.38%)
Jul 10, 2018
5.036
5.162
4.898
4.997
35,095
-0.05(-0.97%)
Jul 09, 2018
5.577
5.577
4.957
5.046
64,499
-0.49(-8.88%)
Jul 06, 2018
5.459
5.636
5.419
5.537
30,681
+0.02(+0.36%)
Jul 05, 2018
5.439
5.646
5.439
5.518
17,872
-0.03(-0.53%)
Jul 03, 2018
5.547
5.547
5.547
0
+0.15(+2.73%)
Jul 02, 2018
5.213
5.518
5.174
5.400
23,360
+0.09(+1.67%)
Jun 29, 2018
5.488
5.587
5.311
5.311
27,808
-0.30(-5.26%)
Jun 28, 2018
5.626
5.655
5.516
5.606
10,428
-0.04(-0.70%)
Jun 27, 2018
5.606
5.646
5.537
5.646
12,304
+0.09(+1.59%)
Jun 26, 2018
5.369
5.603
5.321
5.557
19,564
+0.19(+3.48%)
Jun 25, 2018
5.557
5.606
5.164
5.370
45,687
-0.19(-3.36%)
Jun 22, 2018
5.508
5.557
5.380
5.557
44,442
+0.07(+1.25%)
Jun 21, 2018
5.410
5.498
5.213
5.488
37,536
+0.06(+1.09%)
Jun 20, 2018
5.380
5.528
5.321
5.429
17,367
+0.04(+0.73%)
Jun 19, 2018
5.360
5.636
5.125
5.390
59,630
-0.25(-4.36%)
Jun 18, 2018
5.646
5.656
5.420
5.636
39,038
+0.06(+1.06%)
Jun 15, 2018
5.655
5.606
5.577
57,394
-0.03(-0.53%)
Jun 14, 2018
5.656
5.656
5.056
5.606
65,400
+0.09(+1.60%)
Jun 13, 2018
5.488
5.557
5.203
5.518
54,894
+0.09(+1.63%)
Jun 12, 2018
5.311
5.557
5.292
5.429
100,811
+0.17(+3.18%)
Jun 11, 2018
5.016
5.508
4.918
5.262
270,510
+0.34(+7.00%)
Jun 08, 2018
4.918
5.065
4.624
4.918
135,090
+0.01(+0.20%)
Jun 07, 2018
4.347
5.144
4.111
4.908
805,543
+0.77(+18.53%)
Jun 06, 2018
4.180
4.205
4.101
4.141
13,176
-0.04(-1.05%)
Jun 05, 2018
4.190
4.205
4.160
4.185
8,062
-0.01(-0.12%)
Jun 04, 2018
4.180
4.209
4.138
4.190
8,143
+0.00(+0.00%)
Jun 01, 2018
4.196
4.196
4.052
4.190
11,465
+0.03(+0.71%)
May 31, 2018
4.082
4.229
4.033
4.160
13,969
+0.01(+0.24%)
May 30, 2018
4.200
4.229
4.118
4.151
7,581
-0.03(-0.77%)
May 29, 2018
4.160
4.229
4.087
4.183
17,897
+0.06(+1.49%)
May 25, 2018
4.121
4.121
4.121
0
-0.01(-0.30%)
May 24, 2018
4.082
4.133
4.082
4.133
2,994
-0.07(-1.58%)
May 23, 2018
4.229
4.229
4.200
4.200
445
-0.02(-0.47%)
May 22, 2018
4.220
4.239
4.180
4.220
6,418
-0.02(-0.46%)
May 21, 2018
4.180
4.288
4.083
4.239
3,528
+0.06(+1.41%)
May 18, 2018
4.180
4.318
4.142
4.180
7,953
-0.01(-0.23%)
May 17, 2018
4.111
4.190
4.052
4.190
11,896
+0.09(+2.16%)
May 16, 2018
4.101
4.131
4.023
4.101
4,056
+0.00(+0.03%)
May 15, 2018
4.101
4.101
4.033
4.100
5,136
-0.00(-0.08%)
May 14, 2018
4.092
4.111
4.092
4.103
2,933
+0.01(+0.29%)
May 11, 2018
4.111
4.111
4.023
4.092
3,084
-0.02(-0.48%)
May 10, 2018
4.066
4.131
4.023
4.111
6,078
+0.00(+0.00%)
May 09, 2018
4.131
4.131
4.084
4.111
3,961
-0.02(-0.48%)
May 08, 2018
4.072
4.131
4.013
4.131
10,990
+0.03(+0.72%)
May 07, 2018
4.059
4.101
4.013
4.101
9,455
+0.04(+0.97%)
May 04, 2018
4.072
4.072
3.933
4.062
5,692
+0.03(+0.73%)
May 03, 2018
4.017
4.052
3.983
4.033
4,005
-0.03(-0.73%)
May 02, 2018
4.111
4.111
3.807
4.062
16,230
-0.02(-0.48%)
May 01, 2018
4.052
4.082
3.924
4.082
7,024
-0.03(-0.72%)
Apr 30, 2018
4.033
4.121
4.033
4.111
5,621
+0.08(+1.95%)
Apr 27, 2018
4.082
4.110
3.954
4.033
2,242
-0.08(-1.91%)
Apr 26, 2018
4.072
4.185
3.934
4.111
26,494
+0.01(+0.24%)
Apr 25, 2018
4.072
4.295
4.072
4.101
5,803
-0.02(-0.48%)
Apr 24, 2018
4.092
4.131
4.014
4.121
6,946
+0.02(+0.48%)
Apr 23, 2018
4.151
4.180
4.101
4.101
2,916
-0.09(-2.11%)
Apr 20, 2018
4.210
4.328
4.131
4.190
3,091
+0.00(+0.00%)
Apr 19, 2018
4.160
4.279
4.160
4.190
1,099
+0.01(+0.24%)
Apr 18, 2018
4.229
4.279
4.180
4.180
7,908
-0.10(-2.38%)
Apr 17, 2018
4.279
4.282
4.220
4.282
1,684
-0.03(-0.80%)
Apr 16, 2018
4.239
4.318
4.239
4.317
6,097
+0.03(+0.73%)
Apr 13, 2018
4.190
4.288
4.190
4.285
3,815
+0.06(+1.33%)
Apr 12, 2018
4.131
4.244
4.131
4.229
4,258
+0.09(+2.14%)
Apr 11, 2018
4.141
4.206
4.043
4.141
6,371
-0.04(-0.94%)
Apr 10, 2018
4.180
4.269
4.168
4.180
6,786
-0.08(-1.85%)
Apr 09, 2018
4.239
4.269
4.131
4.259
11,061
-0.04(-0.92%)
Apr 06, 2018
4.288
4.298
4.092
4.298
11,220
+0.05(+1.16%)
Apr 05, 2018
4.259
4.340
4.249
4.249
4,688
+0.03(+0.82%)
Apr 04, 2018
4.111
4.239
4.111
4.215
9,455
+0.09(+2.27%)
Apr 03, 2018
4.042
4.042
4.121
4,019
+0.08(+1.95%)
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.