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
)
3.160
-0.230 (-6.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
4.839
4.967
4.839
4.859
24,556
+0.01(+0.30%)
Mar 30, 2021
4.918
4.977
4.800
4.844
17,697
-0.04(-0.91%)
Mar 29, 2021
4.957
5.056
4.800
4.888
46,574
+0.05(+1.02%)
Mar 26, 2021
4.947
5.055
4.800
4.839
15,758
-0.12(-2.38%)
Mar 25, 2021
4.997
5.036
4.869
4.957
15,192
+0.01(+0.20%)
Mar 24, 2021
4.928
5.056
4.819
4.947
23,178
+0.09(+1.82%)
Mar 23, 2021
5.124
5.164
4.819
4.859
41,966
-0.31(-6.08%)
Mar 22, 2021
5.134
5.341
5.124
5.174
48,291
+0.11(+2.14%)
Mar 19, 2021
4.967
5.085
4.967
5.065
20,130
+0.01(+0.19%)
Mar 18, 2021
5.292
5.292
4.977
5.056
45,655
-0.03(-0.58%)
Mar 17, 2021
5.115
5.626
5.085
5.085
177,026
+0.20(+4.02%)
Mar 16, 2021
4.819
4.957
4.751
4.888
27,129
+0.04(+0.81%)
Mar 15, 2021
4.967
4.967
4.751
4.849
18,982
-0.09(-1.79%)
Mar 12, 2021
4.868
5.046
4.861
4.938
22,875
+0.02(+0.40%)
Mar 11, 2021
5.105
5.105
4.918
4.918
23,082
-0.09(-1.77%)
Mar 10, 2021
4.918
5.045
4.918
5.006
45,558
+0.17(+3.46%)
Mar 09, 2021
4.741
4.908
4.711
4.839
42,230
+0.17(+3.58%)
Mar 08, 2021
4.465
4.780
4.465
4.672
58,384
+0.22(+4.86%)
Mar 05, 2021
4.436
4.524
4.280
4.456
55,410
+0.09(+2.03%)
Mar 04, 2021
5.056
5.095
4.259
4.367
148,527
-0.69(-13.62%)
Mar 03, 2021
5.006
5.160
4.977
5.056
31,257
-0.03(-0.58%)
Mar 02, 2021
4.977
5.203
4.967
5.085
57,245
+0.16(+3.19%)
Mar 01, 2021
4.997
5.262
4.869
4.928
84,854
+0.00(+0.00%)
Feb 26, 2021
5.311
5.547
4.928
4.928
156,064
-0.46(-8.58%)
Feb 25, 2021
6.078
6.098
5.301
5.390
225,559
-0.84(-13.43%)
Feb 24, 2021
5.410
6.374
5.410
6.226
751,362
+1.04(+20.11%)
Feb 23, 2021
4.849
5.567
4.593
5.183
353,440
+0.31(+6.46%)
Feb 22, 2021
4.603
4.888
4.603
4.869
44,479
+0.25(+5.32%)
Feb 19, 2021
4.721
4.721
4.525
4.623
44,735
-0.01(-0.21%)
Feb 18, 2021
4.701
4.770
4.475
4.633
69,920
-0.13(-2.69%)
Feb 17, 2021
5.134
5.174
4.721
4.760
100,113
-0.42(-8.16%)
Feb 16, 2021
5.144
5.351
4.997
5.183
113,903
-0.13(-2.41%)
Feb 12, 2021
5.351
5.419
5.124
5.311
25,417
-0.02(-0.37%)
Feb 11, 2021
5.478
5.537
5.213
5.331
70,116
-0.09(-1.63%)
Feb 10, 2021
5.547
5.626
5.331
5.419
82,428
-0.11(-1.96%)
Feb 09, 2021
5.164
5.577
5.075
5.528
173,362
+0.35(+6.84%)
Feb 08, 2021
5.262
5.311
5.095
5.174
58,659
-0.03(-0.57%)
Feb 05, 2021
4.928
5.292
4.800
5.203
156,369
+0.30(+6.22%)
Feb 04, 2021
5.085
5.085
4.770
4.898
48,665
-0.15(-2.92%)
Feb 03, 2021
4.869
5.096
4.869
5.046
47,622
+0.12(+2.40%)
Feb 02, 2021
4.859
5.016
4.721
4.928
56,074
+0.04(+0.80%)
Feb 01, 2021
4.672
4.908
4.672
4.888
49,675
+0.22(+4.63%)
Jan 29, 2021
4.928
5.016
4.485
4.672
55,207
-0.23(-4.62%)
Jan 28, 2021
4.928
5.051
4.623
4.898
66,206
-0.11(-2.16%)
Jan 27, 2021
5.272
5.272
4.908
5.006
94,227
-0.27(-5.04%)
Jan 26, 2021
4.997
5.327
4.977
5.272
71,013
+0.24(+4.69%)
Jan 25, 2021
5.262
5.465
4.819
5.036
73,450
-0.19(-3.58%)
Jan 22, 2021
5.115
5.321
5.095
5.223
67,407
-0.12(-2.21%)
Jan 21, 2021
5.016
5.612
4.820
5.341
165,760
+0.39(+7.95%)
Jan 20, 2021
5.105
5.115
4.830
4.947
65,336
-0.10(-1.95%)
Jan 19, 2021
4.603
5.115
4.544
5.046
182,748
+0.46(+10.09%)
Jan 15, 2021
4.515
4.613
4.357
4.583
43,311
+0.05(+1.08%)
Jan 14, 2021
4.554
4.672
4.446
4.534
96,287
-0.28(-5.73%)
Jan 13, 2021
3.836
4.810
3.836
4.810
302,217
+0.94(+24.43%)
Jan 12, 2021
3.885
3.905
3.856
3.865
12,506
-0.01(-0.25%)
Jan 11, 2021
3.856
3.895
3.836
3.875
21,692
+0.00(+0.13%)
Jan 08, 2021
3.924
3.934
3.856
3.870
20,842
-0.05(-1.38%)
Jan 07, 2021
3.905
3.934
3.892
3.924
10,735
+0.04(+1.01%)
Jan 06, 2021
3.865
3.924
3.846
3.885
39,905
+0.04(+1.02%)
Jan 05, 2021
3.885
3.911
3.846
3.846
21,415
-0.01(-0.26%)
Jan 04, 2021
3.836
3.915
3.806
3.856
27,059
+0.08(+2.08%)
Dec 31, 2020
3.777
3.777
3.777
29,949
-0.03(-0.78%)
Dec 30, 2020
3.787
3.983
3.787
3.806
29,949
+0.00(+0.00%)
Dec 29, 2020
3.954
3.974
3.767
3.806
78,021
-0.10(-2.52%)
Dec 28, 2020
3.836
3.983
3.826
3.905
121,185
+0.06(+1.53%)
Dec 24, 2020
3.846
3.846
3.777
3.846
8,031
+0.03(+0.77%)
Dec 23, 2020
3.836
3.865
3.757
3.816
36,720
+0.01(+0.14%)
Dec 22, 2020
3.853
3.870
3.747
3.811
25,357
+0.02(+0.64%)
Dec 21, 2020
3.836
3.880
3.775
3.787
29,997
-0.10(-2.53%)
Dec 18, 2020
3.885
3.924
3.865
3.885
33,347
+0.04(+1.02%)
Dec 17, 2020
3.846
3.885
3.797
3.846
14,382
+0.04(+1.03%)
Dec 16, 2020
3.826
3.836
3.755
3.806
19,202
+0.00(+0.00%)
Dec 15, 2020
3.826
3.826
3.688
3.806
31,409
+0.01(+0.30%)
Dec 14, 2020
3.728
3.846
3.728
3.795
20,191
+0.08(+2.07%)
Dec 11, 2020
3.669
3.728
3.669
3.718
16,368
+0.02(+0.53%)
Dec 10, 2020
3.659
3.738
3.659
3.698
8,721
+0.03(+0.80%)
Dec 09, 2020
3.718
3.755
3.600
3.669
39,309
-0.07(-1.84%)
Dec 08, 2020
3.797
3.905
3.728
3.738
23,225
-0.07(-1.81%)
Dec 07, 2020
3.846
3.905
3.752
3.806
38,260
-0.07(-1.78%)
Dec 04, 2020
3.974
4.013
3.875
3.875
40,769
-0.06(-1.50%)
Dec 03, 2020
3.974
4.013
3.875
3.934
24,126
-0.01(-0.25%)
Dec 02, 2020
3.983
3.983
3.915
3.944
27,153
-0.03(-0.74%)
Dec 01, 2020
3.865
3.974
3.849
3.974
14,411
+0.10(+2.54%)
Nov 30, 2020
3.895
3.921
3.787
3.875
34,892
-0.05(-1.25%)
Nov 27, 2020
3.826
3.924
3.826
3.924
29,077
+0.04(+1.14%)
Nov 25, 2020
3.964
4.012
3.777
3.880
43,413
-0.01(-0.38%)
Nov 24, 2020
3.856
3.966
3.836
3.895
51,377
+0.14(+3.66%)
Nov 23, 2020
3.757
4.013
3.748
3.757
60,797
-0.04(-1.04%)
Nov 20, 2020
3.777
3.806
3.679
3.797
10,472
+0.04(+1.05%)
Nov 19, 2020
3.698
3.787
3.649
3.757
42,597
+0.09(+2.41%)
Nov 18, 2020
3.639
3.752
3.590
3.669
43,714
+0.07(+1.91%)
Nov 17, 2020
3.649
3.649
3.561
3.600
23,197
+0.02(+0.55%)
Nov 16, 2020
3.728
3.797
3.580
3.580
50,287
-0.11(-2.93%)
Nov 13, 2020
3.649
3.698
3.600
3.688
10,675
+0.09(+2.46%)
Nov 12, 2020
3.708
3.738
3.580
3.600
15,865
-0.03(-0.82%)
Nov 11, 2020
3.620
3.669
3.620
3.629
6,102
+0.01(+0.27%)
Nov 10, 2020
3.600
3.671
3.541
3.620
11,608
+0.06(+1.66%)
Nov 09, 2020
3.639
3.806
3.561
3.561
66,440
-0.09(-2.43%)
Nov 06, 2020
3.600
3.687
3.561
3.649
21,960
+0.03(+0.82%)
Nov 05, 2020
3.590
3.688
3.590
3.620
20,787
-0.02(-0.54%)
Nov 04, 2020
3.698
3.772
3.639
3.639
3,814
-0.08(-2.12%)
Nov 03, 2020
3.669
3.786
3.659
3.718
9,262
+0.05(+1.34%)
Nov 02, 2020
3.698
3.751
3.590
3.669
14,226
-0.08(-2.10%)
Oct 30, 2020
3.787
3.787
3.688
3.747
3,863
-0.01(-0.26%)
Oct 29, 2020
3.561
3.885
3.521
3.757
36,185
+0.18(+4.94%)
Oct 28, 2020
3.787
3.787
3.570
3.580
48,266
-0.22(-5.82%)
Oct 27, 2020
3.885
3.885
3.698
3.801
20,501
-0.07(-1.90%)
Oct 26, 2020
3.639
3.905
3.639
3.875
35,437
+0.27(+7.36%)
Oct 23, 2020
3.757
3.885
3.610
3.610
7,625
-0.14(-3.67%)
Oct 22, 2020
3.728
3.816
3.688
3.747
16,578
+0.08(+2.14%)
Oct 21, 2020
3.649
3.718
3.600
3.669
27,271
+0.03(+0.81%)
Oct 20, 2020
3.934
3.934
3.551
3.639
42,735
-0.17(-4.39%)
Oct 19, 2020
3.974
4.078
3.747
3.806
82,539
-0.13(-3.25%)
Oct 16, 2020
3.924
4.013
3.590
3.934
622,936
+0.54(+15.94%)
Oct 15, 2020
3.344
3.492
3.344
3.393
5,251
+0.04(+1.17%)
Oct 14, 2020
3.354
3.469
3.354
3.354
4,735
-0.05(-1.45%)
Oct 13, 2020
3.305
3.521
3.305
3.403
6,270
+0.02(+0.58%)
Oct 12, 2020
3.452
3.482
3.197
3.383
29,405
-0.06(-1.85%)
Oct 09, 2020
3.541
3.541
3.364
3.447
19,927
-0.09(-2.64%)
Oct 08, 2020
3.442
3.580
3.442
3.541
5,465
+0.14(+4.05%)
Oct 07, 2020
3.531
3.590
3.403
3.403
29,492
-0.01(-0.29%)
Oct 06, 2020
3.383
3.463
3.383
3.413
11,798
+0.06(+1.76%)
Oct 05, 2020
3.354
3.590
3.344
3.354
68,115
+0.00(+0.00%)
Oct 02, 2020
3.403
3.511
3.344
3.354
31,111
-0.19(-5.28%)
Oct 01, 2020
3.482
3.600
3.403
3.541
13,758
+0.12(+3.45%)
Sep 30, 2020
3.551
3.590
3.344
3.423
45,228
-0.08(-2.25%)
Sep 29, 2020
3.344
3.688
3.344
3.502
61,774
+0.12(+3.49%)
Sep 28, 2020
3.286
3.383
3.270
3.383
5,633
+0.21(+6.50%)
Sep 25, 2020
3.108
3.212
3.098
3.177
23,384
+0.00(+0.00%)
Sep 24, 2020
3.364
3.423
3.167
3.177
13,509
-0.08(-2.39%)
Sep 23, 2020
3.147
3.423
3.139
3.255
48,111
+0.18(+5.73%)
Sep 22, 2020
3.127
3.127
3.079
3.079
9,092
-0.06(-1.88%)
Sep 21, 2020
3.246
3.265
3.049
3.138
30,241
-0.11(-3.33%)
Sep 18, 2020
3.371
3.371
3.182
3.246
14,233
+0.01(+0.30%)
Sep 17, 2020
3.442
3.442
3.236
3.236
19,272
-0.18(-5.19%)
Sep 16, 2020
3.305
3.479
3.305
3.413
6,445
+0.11(+3.27%)
Sep 15, 2020
3.413
3.423
3.295
3.305
19,284
-0.09(-2.59%)
Sep 14, 2020
3.482
3.524
3.354
3.393
14,020
-0.13(-3.79%)
Sep 11, 2020
3.502
3.580
3.295
3.526
23,892
+0.05(+1.56%)
Sep 10, 2020
3.502
3.610
3.393
3.472
14,847
-0.08(-2.22%)
Sep 09, 2020
3.452
3.728
3.305
3.551
25,069
+0.02(+0.56%)
Sep 08, 2020
3.688
3.688
3.442
3.531
43,248
-0.11(-2.97%)
Sep 04, 2020
3.433
3.639
3.295
3.639
40,769
+0.34(+10.45%)
Sep 03, 2020
3.502
3.566
3.246
3.295
44,583
-0.23(-6.42%)
Sep 02, 2020
3.305
3.629
3.305
3.521
63,129
+0.23(+6.87%)
Sep 01, 2020
3.138
3.305
3.122
3.295
31,165
+0.16(+5.02%)
Aug 31, 2020
3.295
3.305
3.127
3.138
33,408
-0.16(-4.78%)
Aug 28, 2020
3.167
3.295
3.157
3.295
29,687
+0.20(+6.35%)
Aug 27, 2020
3.256
3.256
3.069
3.098
21,227
-0.11(-3.37%)
Aug 26, 2020
3.088
3.206
3.088
3.206
13,149
+0.12(+3.82%)
Aug 25, 2020
3.118
3.187
3.088
3.088
14,414
-0.07(-2.18%)
Aug 24, 2020
3.285
3.315
3.138
3.157
11,352
-0.04(-1.23%)
Aug 21, 2020
3.069
3.275
3.069
3.197
15,250
+0.07(+2.20%)
Aug 20, 2020
3.324
3.324
3.000
3.128
25,154
-0.15(-4.50%)
Aug 19, 2020
3.275
3.403
3.177
3.275
27,304
+0.02(+0.60%)
Aug 18, 2020
3.167
3.354
3.167
3.256
26,791
+0.13(+4.09%)
Aug 17, 2020
3.128
3.322
3.010
3.128
97,687
+0.05(+1.60%)
Aug 14, 2020
3.029
3.088
3.029
3.079
8,845
+0.07(+2.29%)
Aug 13, 2020
2.990
3.118
2.951
3.010
18,514
-0.01(-0.33%)
Aug 12, 2020
3.108
3.147
3.020
3.020
25,536
-0.05(-1.60%)
Aug 11, 2020
3.039
3.138
2.990
3.069
24,887
+0.01(+0.32%)
Aug 10, 2020
3.108
3.177
2.980
3.059
18,421
-0.10(-3.20%)
Aug 07, 2020
3.197
3.197
3.010
3.160
29,281
-0.02(-0.53%)
Aug 06, 2020
3.020
3.226
2.931
3.177
65,060
+0.17(+5.56%)
Aug 05, 2020
2.823
3.049
2.808
3.010
70,617
+0.17(+6.15%)
Aug 04, 2020
2.872
2.901
2.803
2.835
26,056
-0.04(-1.28%)
Aug 03, 2020
2.852
2.941
2.803
2.872
22,368
+0.11(+3.91%)
Jul 31, 2020
2.823
2.881
2.764
2.764
13,623
-0.09(-3.10%)
Jul 30, 2020
2.931
2.935
2.852
2.852
17,241
-0.07(-2.36%)
Jul 29, 2020
2.931
2.961
2.843
2.921
15,116
+0.03(+1.02%)
Jul 28, 2020
2.862
2.921
2.833
2.892
23,266
+0.04(+1.38%)
Jul 27, 2020
3.010
3.010
2.832
2.852
33,277
-0.10(-3.33%)
Jul 24, 2020
2.911
3.010
2.843
2.951
29,586
+0.08(+2.74%)
Jul 23, 2020
2.882
2.921
2.803
2.872
23,812
-0.01(-0.34%)
Jul 22, 2020
2.852
2.882
2.776
2.882
18,418
+0.06(+2.09%)
Jul 21, 2020
2.862
2.892
2.764
2.823
14,339
-0.03(-1.03%)
Jul 20, 2020
2.754
2.852
2.724
2.852
26,856
+0.09(+3.20%)
Jul 17, 2020
2.892
2.970
2.724
2.764
43,006
-0.14(-4.75%)
Jul 16, 2020
2.931
2.941
2.833
2.902
24,095
+0.00(+0.17%)
Jul 15, 2020
2.911
2.950
2.862
2.897
12,614
-0.00(-0.17%)
Jul 14, 2020
2.882
2.951
2.852
2.902
35,341
-0.02(-0.67%)
Jul 13, 2020
3.029
3.029
2.852
2.921
24,941
-0.03(-1.00%)
Jul 10, 2020
2.941
2.970
2.813
2.951
36,703
-0.03(-0.99%)
Jul 09, 2020
3.000
3.000
2.902
2.980
21,258
-0.05(-1.62%)
Jul 08, 2020
3.039
3.088
3.000
3.029
18,929
+0.03(+0.98%)
Jul 07, 2020
3.020
3.039
2.970
3.000
15,667
+0.00(+0.01%)
Jul 06, 2020
3.059
3.236
2.941
3.000
33,311
+0.01(+0.33%)
Jul 02, 2020
3.000
3.030
2.921
2.990
13,420
+0.08(+2.70%)
Jul 01, 2020
2.941
3.039
2.911
2.911
14,111
-0.04(-1.33%)
Jun 30, 2020
2.921
2.990
2.903
2.951
13,852
-0.02(-0.66%)
Jun 29, 2020
2.941
3.039
2.931
2.970
45,176
+0.03(+1.00%)
Jun 26, 2020
3.000
3.147
2.852
2.941
78,083
-0.03(-0.99%)
Jun 25, 2020
3.029
3.324
2.892
2.970
125,146
-0.06(-1.95%)
Jun 24, 2020
2.961
3.079
2.911
3.029
59,164
+0.01(+0.40%)
Jun 23, 2020
3.000
3.142
2.974
3.017
70,324
-0.04(-1.36%)
Jun 22, 2020
3.305
3.305
2.961
3.059
53,534
-0.21(-6.33%)
Jun 19, 2020
3.482
3.629
3.157
3.265
118,954
-0.13(-3.72%)
Jun 18, 2020
2.902
3.621
2.774
3.392
247,508
+0.49(+16.89%)
Jun 17, 2020
2.892
2.951
2.872
2.902
22,067
-0.05(-1.67%)
Jun 16, 2020
2.951
3.193
2.882
2.951
31,498
+0.00(+0.00%)
Jun 15, 2020
3.147
3.393
2.951
2.951
113,263
+0.10(+3.45%)
Jun 12, 2020
2.803
2.892
2.764
2.852
26,027
+0.13(+4.69%)
Jun 11, 2020
2.902
3.059
2.656
2.724
40,436
-0.29(-9.48%)
Jun 10, 2020
3.079
3.147
2.941
3.010
30,278
-0.11(-3.47%)
Jun 09, 2020
3.039
3.187
3.010
3.118
29,715
+0.08(+2.59%)
Jun 08, 2020
2.951
3.049
2.862
3.039
45,752
+0.18(+6.19%)
Jun 05, 2020
2.793
2.902
2.784
2.862
48,293
+0.03(+1.04%)
Jun 04, 2020
2.636
2.833
2.636
2.833
28,974
+0.16(+5.89%)
Jun 03, 2020
2.734
2.734
2.675
2.675
37,542
-0.09(-3.21%)
Jun 02, 2020
2.803
2.843
2.692
2.764
23,163
-0.11(-3.77%)
Jun 01, 2020
2.803
2.951
2.784
2.872
15,103
+0.11(+3.91%)
May 29, 2020
2.852
2.852
2.469
2.764
72,999
-0.14(-4.75%)
May 28, 2020
2.872
2.974
2.872
2.902
14,100
+0.00(+0.00%)
May 27, 2020
2.990
2.990
2.837
2.902
12,040
+0.00(+0.00%)
May 26, 2020
2.902
3.012
2.852
2.902
20,595
+0.11(+3.87%)
May 22, 2020
2.754
2.833
2.675
2.793
20,842
+0.02(+0.71%)
May 21, 2020
2.665
2.784
2.646
2.774
50,609
+0.13(+4.83%)
May 20, 2020
2.567
2.675
2.567
2.646
32,381
+0.10(+3.86%)
May 19, 2020
2.587
2.606
2.518
2.547
9,657
+0.04(+1.57%)
May 18, 2020
2.341
2.557
2.341
2.508
27,126
+0.14(+5.81%)
May 15, 2020
2.459
2.509
2.347
2.370
16,470
-0.05(-2.03%)
May 14, 2020
2.469
2.508
2.370
2.420
18,541
-0.11(-4.28%)
May 13, 2020
2.597
2.606
2.469
2.528
21,230
-0.10(-3.75%)
May 12, 2020
2.705
2.754
2.626
2.626
18,548
-0.06(-2.20%)
May 11, 2020
2.665
2.744
2.665
2.685
15,594
+0.03(+0.97%)
May 08, 2020
2.705
2.793
2.656
2.659
17,284
+0.02(+0.89%)
May 07, 2020
2.695
2.734
2.616
2.636
11,634
+0.01(+0.37%)
May 06, 2020
2.646
2.695
2.626
2.626
10,502
-0.02(-0.74%)
May 05, 2020
2.656
2.705
2.646
2.646
12,386
+0.02(+0.75%)
May 04, 2020
2.813
2.813
2.557
2.626
21,794
-0.14(-4.98%)
May 01, 2020
2.931
2.931
2.705
2.764
12,200
-0.03(-1.06%)
Apr 30, 2020
2.843
2.843
2.784
2.793
7,474
-0.06(-2.07%)
Apr 29, 2020
2.695
2.852
2.695
2.852
44,448
+0.21(+7.81%)
Apr 28, 2020
2.793
2.793
2.636
2.646
21,887
-0.02(-0.74%)
Apr 27, 2020
2.636
2.911
2.606
2.665
33,020
-0.08(-2.87%)
Apr 24, 2020
2.823
2.852
2.705
2.744
20,944
-0.14(-4.78%)
Apr 23, 2020
2.961
2.975
2.724
2.882
22,283
-0.01(-0.34%)
Apr 22, 2020
2.882
2.941
2.734
2.892
21,250
-0.23(-7.26%)
Apr 21, 2020
3.236
3.236
2.951
3.118
35,487
-0.07(-2.16%)
Apr 20, 2020
2.754
3.187
2.715
3.187
117,003
+0.51(+19.12%)
Apr 17, 2020
2.823
2.852
2.675
2.675
14,640
-0.03(-1.09%)
Apr 16, 2020
2.675
2.724
2.606
2.705
41,832
+0.08(+3.02%)
Apr 15, 2020
2.754
2.754
2.464
2.625
29,616
-0.11(-3.98%)
Apr 14, 2020
2.882
2.882
2.675
2.734
16,929
+0.04(+1.46%)
Apr 13, 2020
2.921
2.921
2.695
2.695
20,238
-0.04(-1.44%)
Apr 09, 2020
2.508
2.951
2.508
2.734
39,854
+0.29(+11.65%)
Apr 08, 2020
2.429
2.513
2.361
2.449
20,474
+0.11(+4.62%)
Apr 07, 2020
2.380
2.380
2.174
2.341
30,755
+0.14(+6.25%)
Apr 06, 2020
2.164
2.341
2.164
2.203
21,593
-0.05(-2.18%)
Apr 03, 2020
2.174
2.262
2.174
2.252
13,115
+0.09(+4.09%)
Apr 02, 2020
2.213
2.252
2.154
2.164
6,028
-0.05(-2.22%)
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.