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
Mix Telematics Ltd ADR
(NY:
MIXT
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 25, 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 25, 2024
0
+0.00(+0.00%)
Mar 22, 2024
14.50
14.51
14.01
14.20
448,610
-0.12(-0.84%)
Mar 21, 2024
14.00
14.54
13.82
14.32
242,095
+0.12(+0.85%)
Mar 20, 2024
12.70
14.29
12.22
14.20
543,042
+1.50(+11.81%)
Mar 19, 2024
12.27
12.83
11.71
12.70
251,724
+0.51(+4.18%)
Mar 18, 2024
11.31
12.39
11.30
12.19
245,337
+0.89(+7.88%)
Mar 15, 2024
11.69
11.74
11.02
11.30
210,240
-0.20(-1.74%)
Mar 14, 2024
11.17
12.21
11.11
11.50
443,094
+0.48(+4.36%)
Mar 13, 2024
9.850
11.12
9.760
11.02
517,683
+1.25(+12.79%)
Mar 12, 2024
9.350
9.940
9.150
9.770
303,726
+0.60(+6.54%)
Mar 11, 2024
9.090
9.410
9.088
9.170
112,425
-0.11(-1.19%)
Mar 08, 2024
9.500
9.690
9.160
9.280
58,517
-0.37(-3.83%)
Mar 07, 2024
9.600
9.700
9.580
9.650
49,692
+0.00(+0.00%)
Mar 06, 2024
9.540
9.680
9.240
9.650
71,169
+0.04(+0.42%)
Mar 05, 2024
9.620
9.650
9.540
9.610
28,326
-0.04(-0.41%)
Mar 04, 2024
9.660
9.720
9.600
9.650
59,391
+0.00(+0.00%)
Mar 01, 2024
9.560
9.750
9.555
9.650
33,860
+0.09(+0.94%)
Feb 29, 2024
9.750
9.790
9.540
9.560
105,890
-0.04(-0.42%)
Feb 28, 2024
9.196
9.650
9.196
9.600
55,183
+0.03(+0.31%)
Feb 27, 2024
9.230
9.640
9.230
9.570
46,700
+0.29(+3.13%)
Feb 26, 2024
8.830
9.365
8.830
9.280
30,506
+0.38(+4.27%)
Feb 23, 2024
8.860
9.040
8.730
8.900
74,800
-0.05(-0.56%)
Feb 22, 2024
8.860
9.210
8.830
8.950
63,739
+0.05(+0.54%)
Feb 21, 2024
8.981
8.981
8.534
8.902
53,254
-0.07(-0.78%)
Feb 20, 2024
8.942
9.021
8.743
8.971
22,960
-0.10(-1.10%)
Feb 16, 2024
9.170
9.240
8.862
9.071
72,983
-0.12(-1.30%)
Feb 15, 2024
9.190
9.250
8.981
9.190
55,156
-0.01(-0.11%)
Feb 14, 2024
9.309
9.339
9.061
9.200
15,697
-0.03(-0.32%)
Feb 13, 2024
9.538
9.538
9.021
9.230
32,123
-0.24(-2.52%)
Feb 12, 2024
9.478
9.548
9.309
9.468
35,030
-0.06(-0.63%)
Feb 09, 2024
9.528
9.548
9.279
9.528
74,824
+0.00(+0.00%)
Feb 08, 2024
9.289
9.538
9.260
9.528
185,299
+0.11(+1.16%)
Feb 07, 2024
9.409
9.488
9.289
9.419
101,568
+0.02(+0.21%)
Feb 06, 2024
9.130
9.478
9.011
9.399
346,146
+0.15(+1.61%)
Feb 05, 2024
9.150
9.294
9.071
9.250
119,099
-0.03(-0.32%)
Feb 02, 2024
9.170
9.309
8.654
9.279
120,680
+0.01(+0.11%)
Feb 01, 2024
9.438
9.438
8.773
9.270
256,246
-0.16(-1.69%)
Jan 31, 2024
8.326
9.538
8.326
9.428
283,986
+0.98(+11.65%)
Jan 30, 2024
8.385
8.654
8.206
8.445
97,954
+0.02(+0.24%)
Jan 29, 2024
8.495
8.634
8.157
8.425
51,632
-0.21(-2.42%)
Jan 26, 2024
8.455
8.713
8.306
8.634
82,847
+0.18(+2.12%)
Jan 25, 2024
8.693
8.743
8.197
8.455
102,668
-0.23(-2.63%)
Jan 24, 2024
8.832
8.922
8.008
8.683
60,033
-0.04(-0.46%)
Jan 23, 2024
8.902
8.932
8.604
8.723
91,861
-0.05(-0.57%)
Jan 22, 2024
9.190
9.230
8.634
8.773
180,710
-0.27(-2.97%)
Jan 19, 2024
8.524
9.200
8.524
9.041
237,245
+0.34(+3.88%)
Jan 18, 2024
8.594
8.892
8.594
8.703
19,192
-0.05(-0.57%)
Jan 17, 2024
8.455
8.872
8.415
8.753
30,765
+0.09(+1.03%)
Jan 16, 2024
8.683
8.743
8.495
8.663
42,183
+0.02(+0.23%)
Jan 12, 2024
8.654
8.693
8.435
8.644
30,035
+0.00(+0.00%)
Jan 11, 2024
8.415
8.693
8.355
8.644
13,757
-0.02(-0.23%)
Jan 10, 2024
8.475
8.932
8.346
8.663
17,671
+0.11(+1.28%)
Jan 09, 2024
8.475
8.594
8.197
8.554
20,410
-0.01(-0.12%)
Jan 08, 2024
8.306
8.654
7.988
8.564
101,635
+0.21(+2.50%)
Jan 05, 2024
8.316
8.415
8.028
8.355
26,457
+0.09(+1.08%)
Jan 04, 2024
8.216
8.425
8.147
8.266
65,288
+0.02(+0.24%)
Jan 03, 2024
8.306
8.410
7.958
8.246
105,785
-0.30(-3.49%)
Jan 02, 2024
8.554
8.668
8.028
8.544
59,576
-0.01(-0.12%)
Dec 29, 2023
8.246
8.693
8.246
8.554
45,085
+0.20(+2.38%)
Dec 28, 2023
8.047
8.445
7.988
8.355
49,622
+0.22(+2.69%)
Dec 27, 2023
8.216
8.286
7.968
8.137
51,106
-0.08(-0.97%)
Dec 26, 2023
7.829
8.445
7.779
8.216
238,935
+0.50(+6.44%)
Dec 22, 2023
7.183
7.827
7.183
7.720
99,225
+0.49(+6.73%)
Dec 21, 2023
7.203
7.292
7.135
7.233
20,425
+0.12(+1.68%)
Dec 20, 2023
7.153
7.203
7.114
7.114
51,390
-0.02(-0.28%)
Dec 19, 2023
7.302
7.352
6.935
7.133
40,474
-0.08(-1.10%)
Dec 18, 2023
7.213
7.302
6.816
7.213
121,196
-0.22(-2.94%)
Dec 15, 2023
7.084
7.432
6.835
7.432
148,658
+0.40(+5.65%)
Dec 14, 2023
6.577
7.051
6.289
7.034
102,233
+0.48(+7.27%)
Dec 13, 2023
6.428
6.567
6.339
6.557
28,917
+0.06(+0.92%)
Dec 12, 2023
6.418
6.557
6.289
6.498
31,198
+0.07(+1.08%)
Dec 11, 2023
6.438
6.517
6.289
6.428
29,330
-0.08(-1.22%)
Dec 08, 2023
6.259
6.577
6.170
6.508
47,550
+0.19(+2.99%)
Dec 07, 2023
6.428
6.587
6.254
6.319
76,035
-0.18(-2.75%)
Dec 06, 2023
6.617
6.617
6.170
6.498
138,971
-0.01(-0.15%)
Dec 05, 2023
6.458
6.557
6.256
6.508
76,055
-0.05(-0.76%)
Dec 04, 2023
6.597
6.607
6.443
6.557
58,421
+0.06(+0.92%)
Dec 01, 2023
6.259
6.522
6.259
6.498
56,820
+0.15(+2.35%)
Nov 30, 2023
6.200
6.349
6.190
6.349
85,300
+0.24(+3.90%)
Nov 29, 2023
6.209
6.238
6.002
6.110
55,188
-0.05(-0.80%)
Nov 28, 2023
5.746
6.179
5.746
6.160
75,007
+0.28(+4.68%)
Nov 27, 2023
5.746
5.904
5.579
5.884
86,554
+0.14(+2.40%)
Nov 24, 2023
5.697
5.904
5.658
5.746
21,519
-0.01(-0.17%)
Nov 22, 2023
5.648
5.835
5.510
5.756
150,468
+0.17(+2.99%)
Nov 21, 2023
5.618
5.653
5.520
5.589
79,101
+0.00(+0.02%)
Nov 20, 2023
5.658
5.658
5.456
5.588
180,966
-0.11(-1.92%)
Nov 17, 2023
5.451
5.855
5.412
5.697
625,933
+0.33(+6.24%)
Nov 16, 2023
5.461
5.559
5.264
5.363
61,672
-0.20(-3.54%)
Nov 15, 2023
5.579
5.651
5.471
5.559
109,030
+0.05(+0.89%)
Nov 14, 2023
5.117
5.609
5.107
5.510
103,615
+0.40(+7.90%)
Nov 13, 2023
5.018
5.117
5.018
5.107
107,532
+0.09(+1.76%)
Nov 10, 2023
5.146
5.264
4.935
5.018
87,733
-0.06(-1.16%)
Nov 09, 2023
5.107
5.176
4.920
5.077
66,910
+0.05(+0.98%)
Nov 08, 2023
4.890
5.117
4.792
5.028
83,545
-0.06(-1.16%)
Nov 07, 2023
4.999
5.087
4.890
5.087
120,304
+0.02(+0.39%)
Nov 06, 2023
4.890
5.107
4.890
5.067
81,336
+0.24(+4.89%)
Nov 03, 2023
4.930
5.087
4.723
4.831
89,198
+0.01(+0.20%)
Nov 02, 2023
4.920
4.939
4.674
4.821
60,434
+0.06(+1.24%)
Nov 01, 2023
4.930
4.979
4.722
4.762
43,931
-0.24(-4.72%)
Oct 31, 2023
4.920
4.999
4.812
4.999
40,264
+0.10(+2.01%)
Oct 30, 2023
5.087
5.146
4.851
4.900
20,131
-0.04(-0.80%)
Oct 27, 2023
4.959
5.136
4.880
4.939
46,200
-0.11(-2.14%)
Oct 26, 2023
5.107
5.146
5.018
5.048
6,003
-0.14(-2.66%)
Oct 25, 2023
5.313
5.323
5.107
5.185
2,976
-0.13(-2.41%)
Oct 24, 2023
5.323
5.441
5.166
5.313
41,305
-0.13(-2.35%)
Oct 23, 2023
5.313
5.628
5.313
5.441
15,656
+0.02(+0.36%)
Oct 20, 2023
5.382
5.431
5.353
5.422
66,938
-0.08(-1.43%)
Oct 19, 2023
5.677
5.687
5.264
5.500
155,994
-0.18(-3.12%)
Oct 18, 2023
5.766
5.953
5.589
5.677
45,266
-0.20(-3.35%)
Oct 17, 2023
5.707
6.032
5.707
5.874
64,085
+0.02(+0.34%)
Oct 16, 2023
5.796
6.042
5.628
5.855
107,161
+0.35(+6.44%)
Oct 13, 2023
5.530
5.845
5.382
5.500
60,989
-0.09(-1.58%)
Oct 12, 2023
5.707
5.707
5.294
5.589
58,805
-0.07(-1.22%)
Oct 11, 2023
5.727
6.160
5.609
5.658
259,951
+0.09(+1.59%)
Oct 10, 2023
6.386
6.642
5.176
5.569
703,772
+0.08(+1.52%)
Oct 09, 2023
5.677
5.677
5.486
5.486
2,230
+0.08(+1.46%)
Oct 06, 2023
5.402
5.540
5.274
5.407
31,030
-0.04(-0.81%)
Oct 05, 2023
5.490
5.599
5.451
5.451
8,486
-0.05(-0.89%)
Oct 04, 2023
5.431
5.543
5.313
5.500
24,998
-0.05(-0.91%)
Oct 03, 2023
5.648
5.722
5.431
5.551
17,000
-0.11(-1.89%)
Oct 02, 2023
5.500
5.658
5.431
5.658
20,378
+0.23(+4.17%)
Sep 29, 2023
5.323
5.540
5.323
5.431
38,539
+0.08(+1.47%)
Sep 28, 2023
5.599
5.651
5.343
5.353
1,849
-0.06(-1.09%)
Sep 27, 2023
5.471
5.648
5.294
5.412
48,139
-0.14(-2.44%)
Sep 26, 2023
5.510
5.658
5.431
5.547
20,538
+0.13(+2.31%)
Sep 25, 2023
5.510
5.422
5.422
5.422
1,583
-0.09(-1.61%)
Sep 22, 2023
5.628
5.628
5.510
5.510
3,933
-0.06(-1.06%)
Sep 21, 2023
5.982
5.982
5.500
5.569
23,464
-0.19(-3.25%)
Sep 20, 2023
5.736
6.120
5.736
5.756
8,465
-0.03(-0.51%)
Sep 19, 2023
6.013
6.013
5.766
5.786
9,894
-0.16(-2.65%)
Sep 18, 2023
5.973
6.061
5.923
5.943
15,056
-0.11(-1.79%)
Sep 15, 2023
6.150
6.150
6.013
6.051
22,929
+0.00(+0.00%)
Sep 14, 2023
6.179
6.199
6.022
6.051
2,373
-0.08(-1.29%)
Sep 13, 2023
6.130
6.307
6.012
6.130
20,516
-0.04(-0.63%)
Sep 12, 2023
6.406
6.406
6.169
6.169
2,370
-0.13(-2.03%)
Sep 11, 2023
6.789
6.789
6.189
6.297
42,266
-0.31(-4.62%)
Sep 08, 2023
6.720
6.848
6.558
6.602
2,716
-0.04(-0.59%)
Sep 07, 2023
6.730
6.740
6.553
6.642
21,043
+0.00(+0.00%)
Sep 06, 2023
6.740
6.937
6.642
6.642
136,670
-0.10(-1.46%)
Sep 05, 2023
6.888
6.937
6.688
6.740
43,569
-0.13(-1.86%)
Sep 01, 2023
6.740
6.868
6.707
6.868
8,598
+0.13(+1.90%)
Aug 31, 2023
6.415
6.740
6.415
6.740
13,974
+0.20(+3.01%)
Aug 30, 2023
6.435
6.543
6.366
6.543
7,125
+0.14(+2.15%)
Aug 29, 2023
6.504
6.730
6.376
6.406
6,743
-0.01(-0.15%)
Aug 28, 2023
6.440
6.543
6.387
6.415
4,629
-0.17(-2.54%)
Aug 25, 2023
6.494
6.583
6.386
6.583
4,078
+0.10(+1.52%)
Aug 24, 2023
6.347
6.573
6.301
6.484
7,233
+0.00(+0.00%)
Aug 23, 2023
6.494
6.513
6.211
6.484
23,151
+0.16(+2.47%)
Aug 22, 2023
6.357
6.504
6.143
6.328
3,429
-0.12(-1.82%)
Aug 21, 2023
6.406
6.484
6.406
6.445
5,459
+0.12(+1.85%)
Aug 18, 2023
6.221
6.338
6.197
6.328
3,296
+0.02(+0.31%)
Aug 17, 2023
6.191
6.338
6.091
6.309
16,573
+0.14(+2.21%)
Aug 16, 2023
6.260
6.260
6.006
6.172
5,813
-0.02(-0.31%)
Aug 15, 2023
6.182
6.240
6.094
6.191
4,712
-0.05(-0.78%)
Aug 14, 2023
6.328
6.328
6.188
6.240
4,045
-0.00(-0.02%)
Aug 11, 2023
6.289
6.289
6.242
6.242
1,150
+0.00(+0.02%)
Aug 10, 2023
6.260
6.367
6.211
6.240
5,092
+0.06(+0.95%)
Aug 09, 2023
6.386
6.393
6.118
6.182
6,639
-0.09(-1.40%)
Aug 08, 2023
6.367
6.374
6.250
6.269
3,098
-0.04(-0.62%)
Aug 07, 2023
6.562
6.562
6.289
6.309
1,430
-0.02(-0.31%)
Aug 04, 2023
6.445
6.640
6.289
6.328
9,493
+0.01(+0.15%)
Aug 03, 2023
6.289
6.494
6.246
6.318
7,060
-0.02(-0.31%)
Aug 02, 2023
6.630
6.728
6.289
6.338
4,007
-0.03(-0.54%)
Aug 01, 2023
6.786
6.786
6.201
6.372
21,363
-0.26(-3.90%)
Jul 31, 2023
6.621
6.630
6.396
6.630
5,303
+0.10(+1.49%)
Jul 28, 2023
6.845
6.845
6.533
6.533
2,179
-0.15(-2.19%)
Jul 27, 2023
6.689
6.738
6.572
6.679
17,150
+0.14(+2.09%)
Jul 26, 2023
6.708
6.718
6.416
6.543
5,765
-0.12(-1.76%)
Jul 25, 2023
6.786
6.786
6.416
6.660
28,783
-0.05(-0.73%)
Jul 24, 2023
6.406
6.718
6.348
6.708
10,497
+0.40(+6.34%)
Jul 21, 2023
6.230
6.338
6.230
6.309
5,991
+0.21(+3.52%)
Jul 20, 2023
6.386
6.571
6.094
6.094
18,875
-0.44(-6.72%)
Jul 19, 2023
6.533
6.591
6.484
6.533
10,320
+0.11(+1.67%)
Jul 18, 2023
6.172
6.426
6.162
6.426
5,734
+0.21(+3.45%)
Jul 17, 2023
6.591
6.591
6.055
6.211
76,504
-0.32(-4.93%)
Jul 14, 2023
6.650
6.650
6.455
6.533
1,727
-0.11(-1.62%)
Jul 13, 2023
6.494
6.679
6.494
6.640
10,489
+0.11(+1.64%)
Jul 12, 2023
6.786
6.786
6.484
6.533
16,087
-0.13(-1.90%)
Jul 11, 2023
6.235
6.660
6.235
6.660
49,711
+0.34(+5.40%)
Jul 10, 2023
6.074
6.338
6.050
6.318
9,048
+0.31(+5.19%)
Jul 07, 2023
6.211
6.211
6.006
6.006
3,607
-0.15(-2.38%)
Jul 06, 2023
6.250
6.402
5.967
6.152
6,978
-0.18(-2.85%)
Jul 05, 2023
6.377
6.377
6.157
6.333
3,699
-0.03(-0.54%)
Jul 03, 2023
6.250
6.367
5.987
6.367
3,089
+0.20(+3.32%)
Jun 30, 2023
6.094
6.162
5.996
6.162
7,394
+0.10(+1.61%)
Jun 29, 2023
5.870
6.065
5.714
6.065
59,516
+0.15(+2.47%)
Jun 28, 2023
5.967
6.133
5.860
5.918
20,811
-0.15(-2.41%)
Jun 27, 2023
6.035
6.084
5.762
6.065
37,836
+0.12(+1.97%)
Jun 26, 2023
5.909
6.162
5.606
5.948
143,269
+0.02(+0.33%)
Jun 23, 2023
6.084
6.169
5.909
5.928
17,140
-0.16(-2.56%)
Jun 22, 2023
6.348
6.367
5.909
6.084
45,935
-0.32(-5.02%)
Jun 21, 2023
6.386
6.494
6.357
6.406
15,900
-0.02(-0.38%)
Jun 20, 2023
6.582
6.582
6.396
6.430
29,709
-0.18(-2.73%)
Jun 16, 2023
6.640
6.767
6.552
6.611
74,048
+0.02(+0.30%)
Jun 15, 2023
6.484
6.689
6.465
6.591
165,393
+0.22(+3.38%)
Jun 14, 2023
6.583
6.583
6.337
6.376
21,255
-0.14(-2.22%)
Jun 13, 2023
6.617
6.617
6.434
6.521
13,096
-0.07(-1.13%)
Jun 12, 2023
6.714
6.786
6.550
6.595
11,308
-0.12(-1.77%)
Jun 09, 2023
6.936
6.946
6.627
6.714
50,937
-0.05(-0.71%)
Jun 08, 2023
6.984
7.074
6.724
6.762
18,207
-0.22(-3.18%)
Jun 07, 2023
6.994
7.148
6.941
6.984
4,794
+0.08(+1.12%)
Jun 06, 2023
6.762
7.071
6.753
6.907
13,914
+0.23(+3.47%)
Jun 05, 2023
6.666
6.839
6.569
6.675
13,284
-0.10(-1.43%)
Jun 02, 2023
6.868
6.878
6.690
6.772
17,604
+0.01(+0.14%)
Jun 01, 2023
6.907
6.946
6.762
6.762
48,326
-0.23(-3.31%)
May 31, 2023
6.946
7.003
6.839
6.994
15,227
+0.03(+0.42%)
May 30, 2023
6.926
7.023
6.926
6.965
5,077
-0.06(-0.83%)
May 26, 2023
7.071
7.071
7.023
7.023
2,019
-0.02(-0.27%)
May 25, 2023
7.351
7.351
6.965
7.042
4,137
-0.03(-0.41%)
May 24, 2023
7.390
7.390
7.071
7.071
4,280
-0.20(-2.72%)
May 23, 2023
7.110
7.332
7.081
7.269
9,264
+0.16(+2.24%)
May 22, 2023
7.052
7.274
7.052
7.110
15,761
+0.13(+1.79%)
May 19, 2023
7.052
7.303
6.985
6.985
19,024
-0.18(-2.56%)
May 18, 2023
7.071
7.168
6.984
7.168
3,440
+0.09(+1.23%)
May 17, 2023
7.187
7.303
7.013
7.081
28,098
+0.12(+1.66%)
May 16, 2023
6.975
7.284
6.965
6.965
49,878
+0.06(+0.84%)
May 15, 2023
7.023
7.144
6.859
6.907
27,146
-0.10(-1.38%)
May 12, 2023
6.975
7.139
6.917
7.004
8,306
+0.08(+1.12%)
May 11, 2023
7.149
7.149
6.907
6.926
9,413
-0.21(-2.98%)
May 10, 2023
7.197
7.197
7.081
7.139
9,935
-0.05(-0.67%)
May 09, 2023
7.274
7.274
7.081
7.187
21,505
-0.15(-2.11%)
May 08, 2023
7.496
7.501
7.332
7.342
3,888
-0.11(-1.43%)
May 05, 2023
7.448
7.487
7.274
7.448
5,718
+0.14(+1.98%)
May 04, 2023
7.680
7.680
7.303
7.303
15,803
-0.18(-2.45%)
May 03, 2023
7.545
7.622
7.487
7.487
7,854
+0.09(+1.17%)
May 02, 2023
7.448
7.519
7.332
7.400
2,431
-0.09(-1.16%)
May 01, 2023
7.496
7.554
7.487
7.487
2,901
+0.00(+0.00%)
Apr 28, 2023
7.699
7.757
7.487
7.487
35,319
-0.21(-2.76%)
Apr 27, 2023
7.680
7.699
7.446
7.699
4,621
-0.05(-0.62%)
Apr 26, 2023
7.748
7.748
7.748
7.748
404
+0.13(+1.65%)
Apr 25, 2023
7.728
7.728
7.496
7.622
2,807
-0.10(-1.25%)
Apr 21, 2023
7.718
261
+0.08(+1.01%)
Apr 20, 2023
7.748
7.748
7.622
7.641
29,823
+0.04(+0.51%)
Apr 19, 2023
7.796
7.796
7.603
7.603
12,041
-0.08(-1.03%)
Apr 18, 2023
7.748
7.805
7.487
7.682
6,765
-0.08(-0.97%)
Apr 17, 2023
7.622
7.757
7.605
7.757
4,250
-0.05(-0.62%)
Apr 14, 2023
7.776
7.825
7.574
7.805
2,408
+0.12(+1.51%)
Apr 13, 2023
7.786
7.790
7.690
7.690
398
+0.00(+0.00%)
Apr 12, 2023
7.728
7.748
7.351
7.690
36,664
-0.06(-0.75%)
Apr 11, 2023
7.458
7.823
7.458
7.748
32,725
+0.11(+1.39%)
Apr 10, 2023
7.583
7.815
7.477
7.641
19,893
-0.09(-1.12%)
Apr 06, 2023
7.728
7.815
7.506
7.728
13,161
+0.00(+0.00%)
Apr 05, 2023
7.728
7.728
7.728
7.728
713
-0.03(-0.37%)
Apr 04, 2023
7.719
7.854
7.719
7.757
5,644
+0.14(+1.90%)
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.