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
Harrow Inc
(NQ:
HROW
)
17.97
+0.03 (+0.17%)
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 31, 2021
6.610
6.800
6.560
6.750
98,575
+0.15(+2.27%)
Mar 30, 2021
6.280
6.650
6.000
6.600
188,356
+0.34(+5.43%)
Mar 29, 2021
6.860
6.860
6.240
6.260
118,459
-0.38(-5.72%)
Mar 26, 2021
6.820
6.898
6.510
6.640
101,700
-0.17(-2.50%)
Mar 25, 2021
6.560
6.900
6.430
6.810
104,896
+0.20(+3.03%)
Mar 24, 2021
7.010
7.170
6.580
6.610
132,873
-0.38(-5.44%)
Mar 23, 2021
7.070
7.240
6.900
6.990
208,206
-0.21(-2.92%)
Mar 22, 2021
7.350
7.350
7.050
7.200
150,261
-0.17(-2.31%)
Mar 19, 2021
7.550
7.710
7.190
7.370
261,000
-0.27(-3.53%)
Mar 18, 2021
7.720
7.960
7.430
7.640
148,684
-0.06(-0.78%)
Mar 17, 2021
7.720
7.790
7.360
7.700
128,371
+0.07(+0.92%)
Mar 16, 2021
7.990
8.000
7.510
7.630
143,221
-0.38(-4.74%)
Mar 15, 2021
8.240
8.315
7.850
8.010
136,833
-0.21(-2.55%)
Mar 12, 2021
8.080
8.320
7.970
8.220
130,500
+0.11(+1.36%)
Mar 11, 2021
7.870
8.110
7.820
8.110
155,534
+0.32(+4.11%)
Mar 10, 2021
8.340
8.440
7.690
7.790
210,277
-0.44(-5.35%)
Mar 09, 2021
8.050
8.520
8.050
8.230
406,058
+0.20(+2.49%)
Mar 08, 2021
8.060
8.280
7.730
8.030
162,530
+0.08(+1.01%)
Mar 05, 2021
7.480
7.980
7.010
7.950
273,200
+0.39(+5.16%)
Mar 04, 2021
8.200
8.320
7.340
7.560
345,079
-0.72(-8.70%)
Mar 03, 2021
7.970
8.340
7.830
8.280
138,150
+0.31(+3.89%)
Mar 02, 2021
7.980
8.190
7.850
7.970
211,984
+0.06(+0.76%)
Mar 01, 2021
7.760
8.000
7.715
7.910
134,596
+0.24(+3.13%)
Feb 26, 2021
7.560
7.810
7.290
7.670
250,500
-0.01(-0.13%)
Feb 25, 2021
7.760
8.190
7.380
7.680
264,374
-0.07(-0.90%)
Feb 24, 2021
7.750
7.840
7.460
7.750
294,255
-0.04(-0.51%)
Feb 23, 2021
7.670
7.870
7.380
7.790
361,658
-0.07(-0.89%)
Feb 22, 2021
8.700
8.900
7.830
7.860
321,354
-1.04(-11.69%)
Feb 19, 2021
8.720
9.060
8.540
8.900
79,300
+0.22(+2.53%)
Feb 18, 2021
9.370
9.370
8.550
8.680
233,007
-0.70(-7.46%)
Feb 17, 2021
9.370
9.480
9.200
9.380
77,924
+0.01(+0.11%)
Feb 16, 2021
9.270
9.500
9.080
9.370
174,506
+0.25(+2.74%)
Feb 12, 2021
9.240
9.340
9.060
9.120
134,700
-0.25(-2.67%)
Feb 11, 2021
9.810
9.940
9.260
9.370
183,224
-0.38(-3.90%)
Feb 10, 2021
10.54
10.73
9.510
9.750
180,651
-0.71(-6.79%)
Feb 09, 2021
10.86
11.05
10.40
10.46
271,347
-0.57(-5.17%)
Feb 08, 2021
9.970
11.10
9.900
11.03
483,413
+1.20(+12.21%)
Feb 05, 2021
9.310
9.920
8.980
9.830
329,300
+0.52(+5.59%)
Feb 04, 2021
9.460
9.615
8.960
9.310
133,634
-0.15(-1.59%)
Feb 03, 2021
9.170
9.600
9.060
9.460
236,965
+0.31(+3.39%)
Feb 02, 2021
9.110
9.250
8.940
9.150
156,807
+0.17(+1.89%)
Feb 01, 2021
9.000
9.230
8.800
8.980
166,360
-0.02(-0.22%)
Jan 29, 2021
9.190
9.270
8.880
9.000
154,900
-0.28(-2.96%)
Jan 28, 2021
8.710
9.690
8.710
9.275
471,389
+0.56(+6.49%)
Jan 27, 2021
8.610
9.340
8.550
8.710
470,468
+0.00(+0.00%)
Jan 26, 2021
8.680
8.790
8.540
8.710
301,306
+0.06(+0.69%)
Jan 25, 2021
8.700
8.730
8.440
8.650
265,599
+0.02(+0.23%)
Jan 22, 2021
8.330
8.940
8.305
8.630
281,400
+0.18(+2.13%)
Jan 21, 2021
8.190
8.690
8.051
8.450
274,016
+0.24(+2.92%)
Jan 20, 2021
7.740
8.250
7.740
8.210
161,626
+0.47(+6.07%)
Jan 19, 2021
8.020
8.330
7.640
7.740
182,303
-0.21(-2.64%)
Jan 15, 2021
8.320
8.490
7.551
7.950
254,900
-0.51(-6.03%)
Jan 14, 2021
8.160
8.490
7.970
8.460
211,916
+0.28(+3.42%)
Jan 13, 2021
8.140
8.360
7.880
8.180
145,264
+0.04(+0.49%)
Jan 12, 2021
7.910
8.190
7.770
8.140
102,275
+0.28(+3.56%)
Jan 11, 2021
7.720
8.080
7.685
7.860
240,860
+0.13(+1.68%)
Jan 08, 2021
7.540
7.900
7.500
7.730
138,000
+0.19(+2.52%)
Jan 07, 2021
7.570
7.960
7.080
7.540
396,503
+0.09(+1.21%)
Jan 06, 2021
8.020
8.190
6.860
7.450
733,037
-0.55(-6.87%)
Jan 05, 2021
7.350
8.350
7.350
8.000
643,802
+0.65(+8.84%)
Jan 04, 2021
7.210
7.677
7.000
7.350
533,673
+0.49(+7.14%)
Dec 31, 2020
6.860
6.860
6.860
169,342
+0.66(+10.65%)
Dec 30, 2020
5.900
6.270
5.795
6.200
169,342
+0.41(+7.08%)
Dec 29, 2020
5.860
5.880
5.590
5.790
88,385
-0.04(-0.69%)
Dec 28, 2020
5.930
6.000
5.740
5.830
166,322
+0.05(+0.87%)
Dec 24, 2020
6.150
6.273
5.750
5.780
129,000
-0.24(-3.99%)
Dec 23, 2020
5.350
6.070
5.332
6.020
343,147
+0.83(+15.99%)
Dec 22, 2020
5.270
5.280
5.130
5.190
121,636
-0.03(-0.57%)
Dec 21, 2020
5.250
5.309
5.130
5.220
237,709
-0.05(-0.95%)
Dec 18, 2020
5.640
5.640
5.160
5.270
466,800
-0.32(-5.72%)
Dec 17, 2020
5.690
5.720
5.520
5.590
68,331
-0.07(-1.24%)
Dec 16, 2020
5.650
5.740
5.530
5.660
66,284
+0.07(+1.25%)
Dec 15, 2020
5.590
5.730
5.490
5.590
81,271
+0.06(+1.08%)
Dec 14, 2020
5.650
5.700
5.410
5.530
115,787
-0.10(-1.78%)
Dec 11, 2020
5.830
5.830
5.570
5.630
75,500
-0.21(-3.60%)
Dec 10, 2020
5.810
5.920
5.710
5.840
105,820
-0.07(-1.10%)
Dec 09, 2020
6.100
6.100
5.690
5.905
139,114
-0.13(-2.24%)
Dec 08, 2020
5.770
6.060
5.660
6.040
103,220
+0.27(+4.68%)
Dec 07, 2020
5.340
5.880
5.180
5.770
310,823
+0.48(+9.07%)
Dec 04, 2020
5.340
5.420
5.240
5.290
113,300
-0.01(-0.19%)
Dec 03, 2020
5.570
5.575
5.250
5.300
169,843
-0.15(-2.75%)
Dec 02, 2020
5.510
5.580
5.400
5.450
94,655
-0.06(-1.09%)
Dec 01, 2020
5.780
5.835
5.500
5.510
113,348
-0.24(-4.17%)
Nov 30, 2020
6.030
6.030
5.720
5.750
130,428
-0.19(-3.20%)
Nov 27, 2020
6.070
6.129
5.910
5.940
34,400
-0.07(-1.16%)
Nov 25, 2020
5.950
6.225
5.660
6.010
121,700
+0.05(+0.84%)
Nov 24, 2020
6.090
6.200
5.860
5.960
120,947
-0.04(-0.67%)
Nov 23, 2020
6.300
6.310
5.960
6.000
133,431
-0.30(-4.76%)
Nov 20, 2020
6.300
6.340
6.130
6.300
123,000
-0.09(-1.41%)
Nov 19, 2020
6.420
6.550
6.370
6.390
146,354
-0.06(-0.93%)
Nov 18, 2020
6.940
6.985
6.440
6.450
209,839
-0.48(-6.93%)
Nov 17, 2020
6.800
7.160
6.680
6.930
207,335
+0.12(+1.76%)
Nov 16, 2020
6.550
6.890
6.420
6.810
95,633
+0.40(+6.24%)
Nov 13, 2020
5.800
6.410
5.800
6.410
160,200
+0.65(+11.28%)
Nov 12, 2020
5.950
6.080
5.670
5.760
193,492
-0.23(-3.84%)
Nov 11, 2020
6.270
6.270
5.760
5.990
139,119
-0.21(-3.39%)
Nov 10, 2020
5.260
6.200
5.260
6.200
299,818
+1.11(+21.81%)
Nov 09, 2020
5.290
5.360
5.090
5.090
229,189
+0.16(+3.25%)
Nov 06, 2020
4.960
5.120
4.850
4.930
77,700
+0.03(+0.61%)
Nov 05, 2020
4.850
4.970
4.830
4.900
252,465
+0.05(+1.03%)
Nov 04, 2020
4.830
4.950
4.810
4.850
197,550
+0.00(+0.00%)
Nov 03, 2020
4.880
4.930
4.800
4.850
114,230
+0.08(+1.68%)
Nov 02, 2020
4.850
4.960
4.650
4.770
83,175
+0.01(+0.21%)
Oct 30, 2020
4.770
4.850
4.650
4.760
116,900
-0.01(-0.21%)
Oct 29, 2020
4.870
4.954
4.741
4.770
65,167
-0.14(-2.85%)
Oct 28, 2020
4.810
4.980
4.750
4.910
68,882
-0.05(-1.01%)
Oct 27, 2020
4.920
5.010
4.720
4.960
276,738
+0.03(+0.61%)
Oct 26, 2020
5.140
5.140
4.900
4.930
45,652
-0.22(-4.27%)
Oct 23, 2020
5.360
5.360
5.010
5.150
61,500
-0.16(-3.01%)
Oct 22, 2020
5.480
5.580
5.250
5.310
66,055
-0.14(-2.57%)
Oct 21, 2020
5.560
5.795
5.420
5.450
28,174
-0.06(-1.09%)
Oct 20, 2020
5.580
5.730
5.430
5.510
28,050
-0.10(-1.78%)
Oct 19, 2020
5.900
5.960
5.580
5.610
34,842
-0.23(-3.94%)
Oct 16, 2020
5.840
6.000
5.780
5.840
45,800
-0.02(-0.34%)
Oct 15, 2020
5.840
5.960
5.660
5.860
51,495
+0.02(+0.34%)
Oct 14, 2020
5.900
5.970
5.660
5.840
89,732
+0.00(+0.00%)
Oct 13, 2020
5.660
5.870
5.640
5.840
46,982
+0.10(+1.74%)
Oct 12, 2020
5.720
5.880
5.630
5.740
71,124
+0.07(+1.23%)
Oct 09, 2020
5.710
5.750
5.580
5.670
66,400
+0.04(+0.71%)
Oct 08, 2020
5.530
5.750
5.530
5.630
85,384
-0.05(-0.88%)
Oct 07, 2020
5.490
5.680
5.490
5.680
80,661
+0.28(+5.19%)
Oct 06, 2020
5.530
5.540
5.380
5.400
67,906
-0.09(-1.64%)
Oct 05, 2020
5.400
5.660
5.320
5.490
59,184
+0.12(+2.23%)
Oct 02, 2020
5.420
5.540
5.360
5.370
32,800
-0.16(-2.89%)
Oct 01, 2020
5.590
5.730
5.485
5.530
149,701
-0.06(-1.07%)
Sep 30, 2020
5.740
5.770
5.500
5.590
58,631
-0.13(-2.27%)
Sep 29, 2020
5.790
5.860
5.650
5.720
62,677
-0.04(-0.69%)
Sep 28, 2020
5.980
6.050
5.550
5.760
94,096
-0.11(-1.87%)
Sep 25, 2020
5.470
6.020
5.470
5.870
97,400
+0.33(+5.96%)
Sep 24, 2020
5.860
5.860
5.390
5.540
94,624
-0.29(-4.97%)
Sep 23, 2020
5.780
6.080
5.560
5.830
174,332
+0.07(+1.22%)
Sep 22, 2020
5.830
6.100
5.720
5.760
411,167
-0.07(-1.20%)
Sep 21, 2020
6.060
6.200
5.600
5.830
213,340
-0.39(-6.35%)
Sep 18, 2020
6.350
6.360
6.030
6.225
187,400
-0.03(-0.40%)
Sep 17, 2020
6.090
6.320
6.080
6.250
51,548
+0.08(+1.30%)
Sep 16, 2020
6.360
6.420
6.170
6.170
45,901
-0.13(-2.06%)
Sep 15, 2020
6.520
6.620
6.270
6.300
78,015
-0.17(-2.63%)
Sep 14, 2020
6.590
6.680
6.400
6.470
157,605
-0.04(-0.61%)
Sep 11, 2020
6.440
6.720
6.040
6.510
191,100
+0.15(+2.36%)
Sep 10, 2020
6.750
6.800
6.280
6.360
67,701
-0.39(-5.78%)
Sep 09, 2020
6.670
6.850
6.630
6.750
56,389
+0.17(+2.58%)
Sep 08, 2020
6.340
6.660
6.260
6.580
125,282
+0.22(+3.46%)
Sep 04, 2020
6.640
6.785
6.130
6.360
91,100
-0.19(-2.90%)
Sep 03, 2020
6.860
6.890
6.470
6.550
131,129
-0.37(-5.35%)
Sep 02, 2020
6.830
6.950
6.730
6.920
100,577
+0.08(+1.17%)
Sep 01, 2020
6.870
6.990
6.800
6.840
69,339
-0.05(-0.73%)
Aug 31, 2020
6.950
6.990
6.760
6.890
111,457
-0.11(-1.57%)
Aug 28, 2020
6.860
7.030
6.620
7.000
40,500
+0.12(+1.74%)
Aug 27, 2020
7.070
7.070
6.800
6.880
78,358
-0.20(-2.82%)
Aug 26, 2020
7.350
7.350
7.020
7.080
49,867
-0.25(-3.41%)
Aug 25, 2020
7.440
7.440
7.170
7.330
71,534
-0.03(-0.41%)
Aug 24, 2020
7.000
7.380
6.910
7.360
214,372
+0.41(+5.90%)
Aug 21, 2020
6.780
7.000
6.737
6.950
133,400
+0.19(+2.81%)
Aug 20, 2020
6.340
6.880
6.330
6.760
236,626
+0.34(+5.30%)
Aug 19, 2020
6.410
6.500
6.310
6.420
95,835
+0.05(+0.78%)
Aug 18, 2020
6.500
6.500
6.300
6.370
246,380
-0.12(-1.85%)
Aug 17, 2020
6.500
6.510
6.350
6.490
98,440
+0.01(+0.15%)
Aug 14, 2020
6.120
6.500
6.080
6.480
102,800
+0.33(+5.37%)
Aug 13, 2020
6.320
6.330
6.050
6.150
85,802
-0.17(-2.69%)
Aug 12, 2020
6.240
6.490
6.180
6.320
132,051
+0.17(+2.76%)
Aug 11, 2020
6.480
6.610
6.070
6.150
354,185
+0.24(+4.06%)
Aug 10, 2020
5.870
6.350
5.870
5.910
324,955
+0.04(+0.68%)
Aug 07, 2020
5.750
5.870
5.650
5.870
55,300
+0.12(+2.09%)
Aug 06, 2020
5.770
5.790
5.590
5.750
59,103
+0.02(+0.35%)
Aug 05, 2020
5.820
5.850
5.680
5.730
183,654
-0.02(-0.35%)
Aug 04, 2020
5.720
5.830
5.570
5.750
96,178
+0.03(+0.52%)
Aug 03, 2020
5.560
5.740
5.560
5.720
58,727
+0.24(+4.38%)
Jul 31, 2020
5.590
5.665
5.380
5.480
131,900
-0.12(-2.14%)
Jul 30, 2020
5.580
5.730
5.550
5.600
57,415
-0.08(-1.41%)
Jul 29, 2020
5.650
5.750
5.570
5.680
246,802
+0.04(+0.71%)
Jul 28, 2020
5.820
5.820
5.595
5.640
58,868
-0.23(-3.92%)
Jul 27, 2020
5.420
5.890
5.410
5.870
114,455
+0.27(+4.82%)
Jul 24, 2020
5.620
5.720
5.470
5.600
67,000
+0.00(+0.00%)
Jul 23, 2020
5.580
5.670
5.550
5.600
108,023
+0.01(+0.18%)
Jul 22, 2020
5.680
5.870
5.470
5.590
173,877
-0.10(-1.76%)
Jul 21, 2020
5.720
5.880
5.620
5.690
127,787
+0.02(+0.35%)
Jul 20, 2020
5.790
5.820
5.580
5.670
94,007
-0.06(-1.05%)
Jul 17, 2020
5.290
5.780
5.290
5.730
162,600
+0.43(+8.11%)
Jul 16, 2020
5.420
5.420
5.230
5.300
63,351
-0.13(-2.39%)
Jul 15, 2020
5.150
5.570
5.150
5.430
242,475
+0.32(+6.26%)
Jul 14, 2020
4.950
5.110
4.920
5.110
177,588
+0.20(+4.07%)
Jul 13, 2020
5.000
5.090
4.850
4.910
296,396
-0.10(-2.00%)
Jul 10, 2020
4.900
5.160
4.860
5.010
333,300
+0.30(+6.37%)
Jul 09, 2020
5.000
5.000
4.700
4.710
177,947
-0.29(-5.80%)
Jul 08, 2020
5.140
5.200
4.930
5.000
269,463
-0.13(-2.53%)
Jul 07, 2020
5.210
5.290
5.093
5.130
166,209
-0.09(-1.72%)
Jul 06, 2020
5.330
5.330
5.160
5.220
77,177
-0.06(-1.14%)
Jul 02, 2020
5.250
5.350
5.110
5.280
89,600
+0.10(+1.93%)
Jul 01, 2020
5.200
5.315
5.125
5.180
93,361
-0.03(-0.58%)
Jun 30, 2020
5.310
5.390
5.140
5.210
686,530
-0.10(-1.88%)
Jun 29, 2020
5.260
5.359
5.100
5.310
136,302
+0.23(+4.53%)
Jun 26, 2020
5.280
5.390
4.790
5.080
2,835,700
-0.25(-4.69%)
Jun 25, 2020
5.610
5.820
5.220
5.330
287,283
-0.29(-5.16%)
Jun 24, 2020
5.600
5.830
5.390
5.620
207,788
+0.05(+0.90%)
Jun 23, 2020
5.230
5.800
5.210
5.570
404,908
+0.36(+6.91%)
Jun 22, 2020
5.640
5.790
5.060
5.210
254,123
-0.43(-7.62%)
Jun 19, 2020
6.200
6.200
5.350
5.640
494,200
-0.56(-9.03%)
Jun 18, 2020
6.320
6.510
6.140
6.200
219,098
-0.12(-1.90%)
Jun 17, 2020
6.300
6.440
6.130
6.320
52,819
+0.01(+0.16%)
Jun 16, 2020
6.600
6.640
6.260
6.310
104,278
-0.10(-1.56%)
Jun 15, 2020
5.880
6.460
5.835
6.410
200,845
+0.40(+6.66%)
Jun 12, 2020
5.940
6.120
5.910
6.010
106,000
+0.24(+4.16%)
Jun 11, 2020
6.005
6.130
5.718
5.770
271,107
-0.55(-8.70%)
Jun 10, 2020
6.480
6.760
6.260
6.320
154,610
-0.15(-2.32%)
Jun 09, 2020
6.200
6.815
6.130
6.470
280,187
+0.30(+4.86%)
Jun 08, 2020
6.000
6.220
5.820
6.170
142,115
+0.22(+3.70%)
Jun 05, 2020
5.890
6.360
5.840
5.950
149,400
+0.07(+1.19%)
Jun 04, 2020
5.620
5.980
5.600
5.880
103,340
+0.21(+3.70%)
Jun 03, 2020
5.840
5.970
5.670
5.670
192,859
-0.04(-0.70%)
Jun 02, 2020
5.480
5.825
5.420
5.710
190,231
+0.27(+4.96%)
Jun 01, 2020
5.360
5.490
5.273
5.440
40,614
+0.03(+0.55%)
May 29, 2020
5.190
5.470
5.110
5.410
73,400
+0.26(+5.05%)
May 28, 2020
5.310
5.370
5.090
5.150
60,936
-0.18(-3.38%)
May 27, 2020
5.710
5.710
5.250
5.330
108,936
-0.19(-3.44%)
May 26, 2020
5.600
5.650
5.410
5.520
122,541
+0.21(+3.95%)
May 22, 2020
4.810
5.330
4.700
5.310
143,400
+0.61(+12.98%)
May 21, 2020
4.660
4.820
4.550
4.700
172,019
+0.00(+0.00%)
May 20, 2020
4.510
4.730
4.370
4.700
63,917
+0.23(+5.15%)
May 19, 2020
4.340
4.500
4.200
4.470
81,843
+0.13(+3.00%)
May 18, 2020
4.380
4.390
4.080
4.340
158,882
+0.16(+3.83%)
May 15, 2020
4.270
4.370
3.980
4.180
115,000
-0.13(-3.02%)
May 14, 2020
4.200
4.340
3.760
4.310
173,024
-0.02(-0.46%)
May 13, 2020
4.400
4.480
4.050
4.330
99,214
-0.03(-0.69%)
May 12, 2020
4.160
4.420
3.630
4.360
326,955
-0.01(-0.23%)
May 11, 2020
4.610
4.750
4.300
4.370
325,349
-0.26(-5.62%)
May 08, 2020
5.270
5.270
4.550
4.630
81,200
+0.02(+0.43%)
May 07, 2020
4.370
4.670
4.370
4.610
91,362
+0.23(+5.25%)
May 06, 2020
4.400
4.530
4.280
4.380
58,056
-0.02(-0.45%)
May 05, 2020
4.350
4.490
4.295
4.400
79,908
+0.09(+2.09%)
May 04, 2020
4.210
4.400
4.180
4.310
66,481
+0.02(+0.47%)
May 01, 2020
5.420
5.420
4.170
4.290
60,700
-0.20(-4.45%)
Apr 30, 2020
4.870
4.870
4.380
4.490
96,203
+0.01(+0.22%)
Apr 29, 2020
4.430
4.600
4.400
4.480
79,154
+0.09(+2.05%)
Apr 28, 2020
4.400
4.630
4.370
4.390
79,136
+0.07(+1.62%)
Apr 27, 2020
4.510
4.740
4.230
4.320
216,648
-0.22(-4.85%)
Apr 24, 2020
4.660
4.730
4.390
4.540
85,800
-0.08(-1.73%)
Apr 23, 2020
4.460
4.710
4.340
4.620
119,118
+0.20(+4.52%)
Apr 22, 2020
4.300
4.590
4.300
4.420
147,465
+0.18(+4.25%)
Apr 21, 2020
4.480
4.560
4.170
4.240
115,118
-0.33(-7.22%)
Apr 20, 2020
4.560
4.620
4.251
4.570
117,492
+0.07(+1.56%)
Apr 17, 2020
4.640
4.700
4.410
4.500
109,000
+0.10(+2.27%)
Apr 16, 2020
4.450
4.550
4.272
4.400
47,615
+0.00(+0.00%)
Apr 15, 2020
4.530
4.530
4.200
4.400
74,448
-0.17(-3.72%)
Apr 14, 2020
4.340
4.630
4.180
4.570
209,792
+0.32(+7.53%)
Apr 13, 2020
4.150
4.390
4.000
4.250
101,563
+0.16(+3.91%)
Apr 09, 2020
4.000
4.290
3.900
4.090
128,700
+0.13(+3.28%)
Apr 08, 2020
4.030
4.030
3.680
3.960
340,585
+0.04(+1.02%)
Apr 07, 2020
4.120
4.120
3.780
3.920
295,669
+0.01(+0.26%)
Apr 06, 2020
3.740
4.170
3.610
3.910
327,343
+0.30(+8.31%)
Apr 03, 2020
3.620
3.835
3.520
3.610
66,500
-0.01(-0.28%)
Apr 02, 2020
3.600
3.973
3.540
3.620
84,396
-0.01(-0.28%)
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.