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
Berry Pete Corp
(NQ:
BRY
)
7.090
-0.130 (-1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2020
1.586
1.748
1.551
1.699
1,601,362
+0.12(+7.59%)
Mar 30, 2020
1.523
1.607
1.410
1.579
878,660
+0.03(+1.82%)
Mar 27, 2020
1.699
1.699
1.346
1.551
1,875,615
-0.16(-9.09%)
Mar 26, 2020
1.840
1.953
1.664
1.706
872,722
-0.15(-7.98%)
Mar 25, 2020
1.840
1.995
1.755
1.854
1,120,252
+0.01(+0.77%)
Mar 24, 2020
1.812
1.861
1.607
1.840
1,012,623
+0.18(+11.06%)
Mar 23, 2020
1.727
1.847
1.572
1.657
1,316,184
-0.08(-4.47%)
Mar 20, 2020
1.579
1.762
1.551
1.734
1,443,806
+0.20(+12.84%)
Mar 19, 2020
1.382
1.586
1.304
1.537
1,655,750
+0.20(+14.74%)
Mar 18, 2020
1.558
1.699
1.283
1.339
1,548,262
-0.35(-20.83%)
Mar 17, 2020
1.593
1.861
1.551
1.692
891,975
+0.13(+8.11%)
Mar 16, 2020
1.551
1.720
1.353
1.565
2,013,517
-0.16(-9.02%)
Mar 13, 2020
2.016
2.087
1.657
1.720
1,957,749
-0.13(-6.87%)
Mar 12, 2020
2.143
2.150
1.798
1.847
1,939,132
-0.47(-20.36%)
Mar 11, 2020
2.564
2.646
2.278
2.319
944,345
-0.35(-13.01%)
Mar 10, 2020
2.952
3.061
2.421
2.666
1,677,389
-0.06(-2.24%)
Mar 09, 2020
2.761
2.945
2.482
2.727
1,798,040
-0.86(-24.05%)
Mar 06, 2020
3.843
3.938
3.469
3.591
1,572,482
-0.40(-10.05%)
Mar 05, 2020
4.094
4.142
3.870
3.992
1,262,548
-0.18(-4.40%)
Mar 04, 2020
4.088
4.244
3.999
4.176
1,593,597
+0.18(+4.60%)
Mar 03, 2020
4.285
4.285
3.924
3.992
1,883,897
-0.29(-6.68%)
Mar 02, 2020
4.462
4.475
4.176
4.278
1,742,303
-0.05(-1.26%)
Feb 28, 2020
4.040
4.414
3.938
4.332
1,713,190
+0.18(+4.43%)
Feb 27, 2020
3.924
4.366
3.754
4.149
1,549,601
-0.04(-1.05%)
Feb 26, 2020
4.434
4.434
4.149
4.193
1,459,271
-0.19(-4.42%)
Feb 25, 2020
4.761
4.836
4.271
4.387
1,888,608
-0.36(-7.59%)
Feb 24, 2020
4.761
4.822
4.496
4.747
1,105,835
-0.15(-3.06%)
Feb 21, 2020
5.121
5.121
4.877
4.897
665,897
-0.24(-4.64%)
Feb 20, 2020
5.101
5.155
5.026
5.135
579,305
+0.07(+1.34%)
Feb 19, 2020
5.006
5.108
4.951
5.067
443,754
+0.12(+2.41%)
Feb 18, 2020
4.931
4.979
4.795
4.948
632,321
-0.00(-0.07%)
Feb 14, 2020
5.271
5.271
4.924
4.951
880,707
-0.28(-5.33%)
Feb 13, 2020
5.176
5.305
5.115
5.230
753,846
+0.01(+0.26%)
Feb 12, 2020
5.169
5.427
5.108
5.217
863,975
+0.12(+2.40%)
Feb 11, 2020
5.040
5.162
5.019
5.094
577,098
+0.13(+2.60%)
Feb 10, 2020
5.047
5.047
4.781
4.965
814,191
-0.02(-0.48%)
Feb 07, 2020
5.033
5.081
4.917
4.989
1,459,122
+0.09(+1.73%)
Feb 06, 2020
5.121
5.138
4.877
4.904
1,297,650
-0.19(-3.74%)
Feb 05, 2020
4.836
5.128
4.781
5.094
1,521,483
+0.45(+9.66%)
Feb 04, 2020
4.645
4.865
4.571
4.645
2,417,209
+0.12(+2.55%)
Feb 03, 2020
4.625
4.747
4.516
4.530
1,184,803
-0.13(-2.77%)
Jan 31, 2020
4.761
4.802
4.622
4.659
1,030,090
-0.12(-2.56%)
Jan 30, 2020
4.686
4.809
4.605
4.781
1,071,808
+0.03(+0.57%)
Jan 29, 2020
4.883
4.904
4.686
4.754
972,620
-0.07(-1.41%)
Jan 28, 2020
4.802
4.904
4.713
4.822
1,288,527
+0.07(+1.43%)
Jan 27, 2020
4.822
4.863
4.673
4.754
1,496,347
-0.17(-3.45%)
Jan 24, 2020
5.257
5.257
4.829
4.924
794,548
-0.34(-6.52%)
Jan 23, 2020
5.223
5.319
4.999
5.268
1,667,840
+0.04(+0.85%)
Jan 22, 2020
5.203
5.271
5.145
5.223
1,114,111
+0.03(+0.66%)
Jan 21, 2020
5.482
5.516
5.138
5.189
1,440,729
-0.30(-5.45%)
Jan 17, 2020
5.740
5.768
5.441
5.489
1,212,848
-0.18(-3.12%)
Jan 16, 2020
5.774
5.836
5.649
5.666
983,461
-0.03(-0.48%)
Jan 15, 2020
5.734
5.842
5.679
5.693
813,810
-0.10(-1.65%)
Jan 14, 2020
5.822
5.873
5.747
5.788
600,004
-0.03(-0.53%)
Jan 13, 2020
5.978
5.989
5.740
5.819
1,056,168
-0.19(-3.22%)
Jan 10, 2020
6.210
6.244
6.006
6.012
1,272,248
-0.27(-4.23%)
Jan 09, 2020
6.312
6.332
6.155
6.278
633,164
-0.01(-0.11%)
Jan 08, 2020
6.584
6.665
6.169
6.284
1,062,338
-0.29(-4.45%)
Jan 07, 2020
6.509
6.686
6.434
6.577
1,257,842
+0.05(+0.83%)
Jan 06, 2020
6.516
6.584
6.427
6.522
579,899
+0.01(+0.21%)
Jan 03, 2020
6.618
6.774
6.461
6.509
898,498
+0.29(+4.70%)
Jan 02, 2020
6.434
6.461
6.142
6.216
1,180,714
-0.20(-3.08%)
Dec 31, 2019
6.162
6.448
6.087
6.414
801,752
+0.26(+4.20%)
Dec 30, 2019
6.284
6.373
6.142
6.155
842,090
-0.10(-1.52%)
Dec 27, 2019
6.543
6.556
6.237
6.250
517,838
-0.26(-3.97%)
Dec 26, 2019
6.407
6.577
6.407
6.509
440,968
+0.11(+1.70%)
Dec 24, 2019
6.495
6.536
6.352
6.400
433,296
-0.09(-1.36%)
Dec 23, 2019
6.298
6.516
6.271
6.488
653,733
+0.18(+2.91%)
Dec 20, 2019
6.482
6.529
6.223
6.305
1,896,389
-0.16(-2.42%)
Dec 19, 2019
6.291
6.475
6.250
6.461
840,077
+0.18(+2.81%)
Dec 18, 2019
6.142
6.380
6.060
6.284
1,221,239
+0.16(+2.55%)
Dec 17, 2019
6.053
6.213
6.006
6.128
1,070,320
+0.05(+0.78%)
Dec 16, 2019
5.965
6.121
5.958
6.080
1,329,451
+0.13(+2.17%)
Dec 13, 2019
6.128
6.210
5.931
5.951
1,120,072
-0.13(-2.13%)
Dec 12, 2019
5.713
6.223
5.659
6.080
2,783,366
+0.41(+7.32%)
Dec 11, 2019
5.800
5.893
5.632
5.666
1,785,494
-0.13(-2.31%)
Dec 10, 2019
5.833
5.961
5.746
5.800
1,199,407
+0.05(+0.82%)
Dec 09, 2019
5.679
5.974
5.632
5.753
1,343,311
+0.05(+0.82%)
Dec 06, 2019
5.632
5.893
5.578
5.706
2,118,494
+0.13(+2.41%)
Dec 05, 2019
5.471
5.639
5.431
5.572
1,414,498
+0.12(+2.21%)
Dec 04, 2019
5.143
5.511
5.143
5.451
1,542,757
+0.38(+7.40%)
Dec 03, 2019
5.230
5.230
5.042
5.075
1,291,710
-0.17(-3.20%)
Dec 02, 2019
5.397
5.478
5.236
5.243
1,515,078
-0.10(-1.88%)
Nov 29, 2019
5.122
5.535
5.122
5.344
1,721,314
+0.21(+4.05%)
Nov 27, 2019
5.143
5.257
4.955
5.136
1,415,412
+0.00(+0.00%)
Nov 26, 2019
4.982
5.290
4.975
5.136
2,075,750
+0.11(+2.13%)
Nov 25, 2019
4.834
5.149
4.754
5.029
3,616,277
+0.33(+6.99%)
Nov 22, 2019
4.720
4.821
4.626
4.700
1,664,041
-0.02(-0.43%)
Nov 21, 2019
4.962
4.972
4.673
4.720
2,816,868
-0.06(-1.26%)
Nov 20, 2019
5.236
5.270
4.606
4.780
8,837,621
-1.19(-19.89%)
Nov 19, 2019
7.563
7.710
5.699
5.967
7,610,994
-1.63(-21.45%)
Nov 18, 2019
7.523
7.596
7.362
7.596
607,950
+0.01(+0.18%)
Nov 15, 2019
7.543
7.710
7.516
7.583
990,937
+0.10(+1.34%)
Nov 14, 2019
7.342
7.704
7.342
7.483
1,641,283
+0.17(+2.29%)
Nov 13, 2019
7.570
7.664
7.161
7.315
1,842,829
-0.32(-4.21%)
Nov 12, 2019
7.395
7.858
7.275
7.637
1,163,920
+0.24(+3.26%)
Nov 11, 2019
7.375
7.503
7.221
7.395
848,686
-0.01(-0.18%)
Nov 08, 2019
7.281
7.637
7.165
7.409
1,093,402
+0.04(+0.55%)
Nov 07, 2019
7.127
7.469
7.006
7.369
996,800
+0.36(+5.17%)
Nov 06, 2019
7.100
7.174
6.846
7.006
494,727
-0.13(-1.79%)
Nov 05, 2019
6.785
7.261
6.705
7.134
1,742,063
+0.42(+6.19%)
Nov 04, 2019
6.638
6.872
6.638
6.718
543,476
+0.17(+2.66%)
Nov 01, 2019
6.323
6.544
6.249
6.544
652,819
+0.25(+3.94%)
Oct 31, 2019
6.316
6.336
6.075
6.296
496,638
-0.07(-1.05%)
Oct 30, 2019
6.671
6.708
6.256
6.363
548,483
-0.31(-4.62%)
Oct 29, 2019
6.571
6.758
6.557
6.671
1,030,646
+0.03(+0.51%)
Oct 28, 2019
6.779
6.879
6.557
6.638
607,122
-0.07(-1.10%)
Oct 25, 2019
6.571
6.745
6.504
6.711
758,118
+0.10(+1.52%)
Oct 24, 2019
6.752
6.839
6.544
6.611
666,156
-0.10(-1.50%)
Oct 23, 2019
6.638
6.832
6.450
6.711
834,065
+0.11(+1.62%)
Oct 22, 2019
6.403
6.765
6.383
6.604
1,010,122
+0.18(+2.82%)
Oct 21, 2019
6.276
6.437
6.256
6.423
731,715
+0.10(+1.54%)
Oct 18, 2019
6.517
6.571
6.215
6.326
464,297
-0.19(-2.93%)
Oct 17, 2019
6.517
6.571
6.403
6.517
825,058
+0.00(+0.00%)
Oct 16, 2019
6.604
6.671
6.477
6.517
578,268
-0.13(-1.92%)
Oct 15, 2019
6.772
6.822
6.567
6.644
938,736
-0.10(-1.49%)
Oct 14, 2019
6.584
6.832
6.484
6.745
898,819
+0.12(+1.82%)
Oct 11, 2019
6.490
6.678
6.430
6.624
868,487
+0.18(+2.86%)
Oct 10, 2019
6.323
6.470
6.282
6.440
637,192
+0.13(+2.13%)
Oct 09, 2019
6.343
6.416
6.199
6.306
402,564
+0.04(+0.70%)
Oct 08, 2019
6.135
6.396
6.135
6.262
953,395
+0.04(+0.65%)
Oct 07, 2019
6.256
6.323
6.148
6.222
869,831
-0.03(-0.48%)
Oct 04, 2019
6.276
6.302
6.142
6.252
399,865
+0.00(+0.05%)
Oct 03, 2019
6.175
6.289
6.075
6.249
471,794
-0.02(-0.27%)
Oct 02, 2019
6.148
6.370
6.054
6.266
613,656
+0.06(+0.92%)
Oct 01, 2019
6.302
6.443
6.162
6.209
627,701
-0.07(-1.07%)
Sep 30, 2019
6.410
6.410
6.256
6.276
532,915
-0.16(-2.50%)
Sep 27, 2019
6.336
6.530
6.336
6.437
1,169,467
+0.02(+0.31%)
Sep 26, 2019
6.443
6.470
6.182
6.416
572,593
-0.09(-1.44%)
Sep 25, 2019
6.497
6.638
6.437
6.510
750,095
-0.08(-1.22%)
Sep 24, 2019
7.080
7.080
6.557
6.591
846,676
-0.49(-6.96%)
Sep 23, 2019
6.832
7.147
6.792
7.084
867,846
+0.21(+3.07%)
Sep 20, 2019
6.805
6.986
6.748
6.872
2,274,950
+0.11(+1.59%)
Sep 19, 2019
7.074
7.161
6.490
6.765
1,504,398
-0.23(-3.26%)
Sep 18, 2019
6.926
7.100
6.443
6.993
1,443,222
-0.01(-0.10%)
Sep 17, 2019
7.201
7.208
6.919
7.000
1,005,779
-0.22(-3.06%)
Sep 16, 2019
6.986
7.281
6.825
7.221
2,603,890
+0.63(+9.56%)
Sep 13, 2019
6.577
6.698
6.463
6.591
519,630
+0.07(+1.13%)
Sep 12, 2019
6.430
6.658
6.376
6.517
694,813
+0.02(+0.31%)
Sep 11, 2019
6.404
6.649
6.338
6.497
860,730
+0.17(+2.72%)
Sep 10, 2019
6.053
6.543
6.053
6.325
1,589,970
+0.29(+4.83%)
Sep 09, 2019
5.762
6.080
5.762
6.033
943,952
+0.30(+5.20%)
Sep 06, 2019
5.669
5.742
5.583
5.735
602,771
+0.04(+0.70%)
Sep 05, 2019
5.457
5.735
5.451
5.696
745,438
+0.28(+5.26%)
Sep 04, 2019
5.318
5.477
5.318
5.411
1,125,395
+0.15(+2.77%)
Sep 03, 2019
5.192
5.338
5.086
5.265
797,802
-0.03(-0.50%)
Aug 30, 2019
5.464
5.464
5.245
5.292
643,992
-0.15(-2.80%)
Aug 29, 2019
5.411
5.510
5.371
5.444
994,549
+0.13(+2.37%)
Aug 28, 2019
5.146
5.451
5.146
5.318
1,285,308
+0.17(+3.35%)
Aug 27, 2019
5.239
5.298
5.020
5.146
1,502,630
-0.08(-1.52%)
Aug 26, 2019
5.225
5.338
5.090
5.225
1,449,116
+0.12(+2.33%)
Aug 23, 2019
5.345
5.391
5.066
5.106
979,050
-0.33(-6.09%)
Aug 22, 2019
5.576
5.583
5.394
5.437
854,094
-0.16(-2.84%)
Aug 21, 2019
5.649
5.722
5.570
5.596
625,992
-0.01(-0.24%)
Aug 20, 2019
5.636
5.696
5.543
5.609
615,943
-0.09(-1.51%)
Aug 19, 2019
5.782
5.851
5.643
5.696
547,122
+0.00(+0.00%)
Aug 16, 2019
5.457
5.742
5.404
5.696
518,969
+0.25(+4.62%)
Aug 15, 2019
5.603
5.666
5.391
5.444
668,283
-0.15(-2.72%)
Aug 14, 2019
5.616
5.636
5.451
5.596
817,905
-0.11(-1.86%)
Aug 13, 2019
5.782
5.868
5.636
5.702
1,592,768
-0.11(-1.82%)
Aug 12, 2019
5.636
5.848
5.601
5.808
1,529,291
+0.12(+2.10%)
Aug 09, 2019
5.616
5.894
5.490
5.689
1,662,754
+0.06(+1.06%)
Aug 08, 2019
5.451
5.934
5.318
5.629
4,506,211
-0.24(-4.06%)
Aug 07, 2019
5.762
5.907
5.682
5.868
1,125,552
-0.03(-0.45%)
Aug 06, 2019
5.855
6.027
5.649
5.894
1,040,411
+0.06(+1.02%)
Aug 05, 2019
5.821
5.927
5.656
5.835
740,418
-0.12(-2.00%)
Aug 02, 2019
5.980
6.113
5.828
5.954
525,159
-0.03(-0.55%)
Aug 01, 2019
6.424
6.424
5.868
5.987
777,490
-0.50(-7.76%)
Jul 31, 2019
6.537
6.749
6.477
6.490
664,491
-0.07(-1.11%)
Jul 30, 2019
6.258
6.570
6.166
6.563
850,354
+0.34(+5.43%)
Jul 29, 2019
6.927
6.931
6.126
6.225
1,083,005
-0.73(-10.48%)
Jul 26, 2019
6.901
6.987
6.808
6.954
545,997
+0.07(+1.06%)
Jul 25, 2019
7.007
7.086
6.835
6.881
636,723
-0.08(-1.14%)
Jul 24, 2019
6.888
7.080
6.888
6.961
622,877
+0.07(+0.96%)
Jul 23, 2019
6.815
6.967
6.768
6.894
474,661
+0.12(+1.76%)
Jul 22, 2019
6.768
6.934
6.735
6.775
747,671
-0.01(-0.20%)
Jul 19, 2019
6.722
6.808
6.702
6.788
405,421
+0.05(+0.69%)
Jul 18, 2019
6.788
6.802
6.669
6.742
344,526
-0.01(-0.20%)
Jul 17, 2019
6.888
6.921
6.742
6.755
950,944
-0.13(-1.92%)
Jul 16, 2019
6.894
7.020
6.831
6.888
687,443
+0.01(+0.10%)
Jul 15, 2019
6.974
7.020
6.815
6.881
780,067
-0.05(-0.76%)
Jul 12, 2019
6.861
6.980
6.788
6.934
796,950
+0.09(+1.36%)
Jul 11, 2019
6.894
6.934
6.795
6.841
462,166
-0.01(-0.19%)
Jul 10, 2019
6.802
6.921
6.715
6.855
785,977
+0.15(+2.27%)
Jul 09, 2019
6.755
6.821
6.636
6.702
721,661
-0.07(-1.08%)
Jul 08, 2019
6.815
7.053
6.742
6.775
1,440,537
-0.13(-1.82%)
Jul 05, 2019
6.623
6.914
6.623
6.901
503,567
+0.20(+2.96%)
Jul 03, 2019
6.682
7.020
6.550
6.702
1,487,298
+0.05(+0.80%)
Jul 02, 2019
7.139
7.139
6.616
6.649
960,178
-0.38(-5.46%)
Jul 01, 2019
7.179
7.212
6.855
7.033
1,373,217
+0.01(+0.19%)
Jun 28, 2019
6.874
7.219
6.874
7.020
4,969,993
+0.19(+2.81%)
Jun 27, 2019
6.987
7.119
6.795
6.828
2,550,298
-0.19(-2.64%)
Jun 26, 2019
6.967
7.219
6.941
7.013
1,734,501
+0.13(+1.93%)
Jun 25, 2019
7.013
7.013
6.815
6.881
998,777
-0.13(-1.80%)
Jun 24, 2019
7.232
7.252
6.914
7.007
575,272
-0.27(-3.73%)
Jun 21, 2019
7.305
7.444
7.259
7.278
488,015
-0.07(-0.90%)
Jun 20, 2019
7.378
7.434
7.265
7.345
650,293
+0.11(+1.46%)
Jun 19, 2019
7.252
7.318
7.100
7.239
602,938
-0.01(-0.18%)
Jun 18, 2019
7.139
7.371
7.086
7.252
630,167
+0.12(+1.67%)
Jun 17, 2019
6.961
7.212
6.934
7.133
940,913
+0.17(+2.47%)
Jun 14, 2019
6.888
7.066
6.782
6.961
615,303
+0.08(+1.16%)
Jun 13, 2019
6.941
6.954
6.735
6.881
827,560
+0.21(+3.18%)
Jun 12, 2019
6.787
6.787
6.551
6.669
16,019,320
-0.10(-1.45%)
Jun 11, 2019
6.924
6.944
6.708
6.767
598,395
-0.07(-0.96%)
Jun 10, 2019
6.839
6.937
6.676
6.833
904,437
+0.07(+1.06%)
Jun 07, 2019
6.820
6.839
6.630
6.761
526,222
-0.01(-0.10%)
Jun 06, 2019
6.872
7.003
6.577
6.767
761,530
-0.07(-1.05%)
Jun 05, 2019
7.278
7.310
6.780
6.839
520,158
-0.47(-6.45%)
Jun 04, 2019
7.140
7.310
7.013
7.310
833,585
+0.25(+3.52%)
Jun 03, 2019
7.003
7.212
7.003
7.062
854,953
+0.03(+0.37%)
May 31, 2019
6.865
7.147
6.865
7.036
1,119,064
+0.00(+0.00%)
May 30, 2019
7.252
7.304
7.029
7.036
973,698
-0.20(-2.80%)
May 29, 2019
6.918
7.278
6.812
7.239
861,230
+0.20(+2.79%)
May 28, 2019
7.095
7.252
7.042
7.042
1,024,892
-0.03(-0.46%)
May 24, 2019
7.036
7.153
6.937
7.075
1,101,187
+0.14(+2.08%)
May 23, 2019
7.062
7.232
6.892
6.931
1,104,344
-0.32(-4.42%)
May 22, 2019
7.468
7.559
7.232
7.252
832,883
-0.27(-3.65%)
May 21, 2019
7.278
7.598
7.245
7.526
739,415
+0.29(+3.98%)
May 20, 2019
7.153
7.324
7.088
7.239
740,255
+0.06(+0.82%)
May 17, 2019
7.310
7.314
7.049
7.180
1,155,734
-0.22(-2.92%)
May 16, 2019
7.291
7.775
7.199
7.396
1,494,350
+0.13(+1.80%)
May 15, 2019
7.350
7.363
7.108
7.265
778,522
-0.17(-2.29%)
May 14, 2019
7.389
7.710
7.363
7.435
876,272
+0.09(+1.16%)
May 13, 2019
7.448
7.618
7.284
7.350
384,906
-0.16(-2.18%)
May 10, 2019
7.454
7.566
7.222
7.513
492,455
+0.03(+0.35%)
May 09, 2019
7.245
7.657
7.049
7.487
913,146
+0.24(+3.34%)
May 08, 2019
7.180
7.369
7.180
7.245
830,014
+0.07(+0.91%)
May 07, 2019
7.291
7.337
7.121
7.180
429,982
-0.22(-2.92%)
May 06, 2019
7.245
7.454
7.134
7.396
669,586
+0.05(+0.62%)
May 03, 2019
7.245
7.402
7.114
7.350
583,826
+0.23(+3.22%)
May 02, 2019
7.147
7.232
7.016
7.121
503,051
-0.11(-1.54%)
May 01, 2019
7.389
7.559
7.219
7.232
334,252
-0.20(-2.73%)
Apr 30, 2019
7.441
7.481
7.232
7.435
704,807
+0.07(+0.89%)
Apr 29, 2019
7.566
7.625
7.324
7.369
492,843
-0.20(-2.60%)
Apr 26, 2019
7.559
7.638
7.441
7.566
598,494
-0.07(-0.94%)
Apr 25, 2019
8.358
8.358
7.212
7.638
4,081,752
-0.73(-8.76%)
Apr 24, 2019
8.528
8.528
8.207
8.371
567,931
-0.10(-1.24%)
Apr 23, 2019
8.475
8.665
8.462
8.475
1,111,092
+0.03(+0.31%)
Apr 22, 2019
8.345
8.534
8.259
8.449
654,947
+0.19(+2.30%)
Apr 18, 2019
8.227
8.286
8.076
8.259
324,076
+0.03(+0.40%)
Apr 17, 2019
8.259
8.266
8.122
8.227
238,008
+0.01(+0.16%)
Apr 16, 2019
8.233
8.312
8.122
8.214
341,053
+0.03(+0.40%)
Apr 15, 2019
8.351
8.449
8.132
8.181
446,638
-0.18(-2.11%)
Apr 12, 2019
8.606
8.698
8.312
8.358
991,328
-0.03(-0.31%)
Apr 11, 2019
8.286
8.462
8.242
8.384
1,001,699
+0.05(+0.63%)
Apr 10, 2019
8.142
8.358
8.083
8.331
888,743
+0.26(+3.16%)
Apr 09, 2019
8.129
8.214
8.017
8.076
428,142
-0.07(-0.88%)
Apr 08, 2019
8.050
8.233
8.050
8.148
962,470
+0.10(+1.30%)
Apr 05, 2019
7.821
8.161
7.821
8.043
1,260,245
+0.25(+3.19%)
Apr 04, 2019
7.736
7.886
7.684
7.795
809,432
+0.08(+1.02%)
Apr 03, 2019
8.024
8.112
7.697
7.716
978,696
-0.22(-2.80%)
Apr 02, 2019
7.926
8.109
7.919
7.939
684,176
+0.01(+0.17%)
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.