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
)
7.285
+0.075 (+1.04%)
Streaming Delayed Price
Updated: 11:13 AM EDT, May 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, 2023
6.911
7.062
6.884
6.991
919,621
+0.11(+1.55%)
Mar 30, 2023
6.973
6.973
6.817
6.884
478,485
-0.03(-0.39%)
Mar 29, 2023
6.920
6.991
6.831
6.911
646,525
+0.08(+1.17%)
Mar 28, 2023
6.706
6.857
6.661
6.831
522,789
+0.06(+0.92%)
Mar 27, 2023
6.724
6.795
6.590
6.768
732,587
+0.17(+2.56%)
Mar 24, 2023
6.528
6.617
6.359
6.599
837,344
+0.01(+0.14%)
Mar 23, 2023
6.706
6.795
6.488
6.590
1,163,848
-0.02(-0.27%)
Mar 22, 2023
6.741
6.866
6.590
6.608
557,891
-0.13(-1.98%)
Mar 21, 2023
6.679
6.855
6.644
6.741
988,721
+0.17(+2.57%)
Mar 20, 2023
6.474
6.659
6.439
6.572
719,521
+0.17(+2.64%)
Mar 17, 2023
6.617
6.652
6.367
6.403
1,524,611
-0.33(-4.89%)
Mar 16, 2023
6.510
6.831
6.367
6.733
1,545,022
+0.07(+1.07%)
Mar 15, 2023
6.724
6.804
6.528
6.661
1,489,927
-0.38(-5.44%)
Mar 14, 2023
7.187
7.347
6.875
7.044
1,010,849
+0.01(+0.13%)
Mar 13, 2023
7.387
7.387
7.010
7.035
1,777,044
-0.43(-5.72%)
Mar 10, 2023
7.680
7.739
7.412
7.463
885,357
-0.26(-3.36%)
Mar 09, 2023
7.932
8.040
7.714
7.722
1,211,185
-0.18(-2.33%)
Mar 08, 2023
7.915
7.940
7.764
7.906
1,238,207
-0.04(-0.53%)
Mar 07, 2023
8.032
8.040
7.789
7.948
1,326,819
-0.05(-0.63%)
Mar 06, 2023
8.099
8.107
7.939
7.999
1,187,893
-0.14(-1.75%)
Mar 03, 2023
7.873
8.183
7.798
8.141
1,893,188
+0.18(+2.32%)
Mar 02, 2023
7.806
8.007
7.747
7.957
820,327
+0.13(+1.60%)
Mar 01, 2023
7.856
7.982
7.731
7.831
810,078
-0.07(-0.85%)
Feb 28, 2023
8.066
8.237
7.898
7.898
797,617
+0.05(+0.64%)
Feb 27, 2023
8.024
8.107
7.810
7.848
836,840
-0.07(-0.85%)
Feb 24, 2023
7.806
8.032
7.722
7.915
1,047,006
+0.05(+0.64%)
Feb 23, 2023
8.250
8.392
7.848
7.865
1,322,229
-0.21(-2.59%)
Feb 22, 2023
8.216
8.995
7.982
8.074
3,588,590
+0.70(+9.42%)
Feb 21, 2023
7.421
7.504
7.354
7.379
908,161
-0.09(-1.23%)
Feb 17, 2023
7.613
7.664
7.437
7.471
1,006,768
-0.28(-3.67%)
Feb 16, 2023
7.856
7.932
7.710
7.756
785,047
-0.13(-1.59%)
Feb 15, 2023
7.898
7.906
7.580
7.881
563,810
-0.15(-1.88%)
Feb 14, 2023
7.814
8.124
7.814
8.032
887,446
+0.10(+1.27%)
Feb 13, 2023
7.823
7.965
7.772
7.932
803,703
+0.05(+0.64%)
Feb 10, 2023
7.664
7.890
7.597
7.881
823,455
+0.34(+4.44%)
Feb 09, 2023
7.638
7.705
7.463
7.546
641,862
-0.08(-1.10%)
Feb 08, 2023
7.680
7.710
7.525
7.630
818,608
-0.03(-0.44%)
Feb 07, 2023
7.471
7.664
7.370
7.664
957,238
+0.23(+3.10%)
Feb 06, 2023
7.672
7.672
7.278
7.433
929,383
-0.20(-2.58%)
Feb 03, 2023
7.529
7.689
7.429
7.630
926,150
+0.18(+2.36%)
Feb 02, 2023
7.630
7.731
7.370
7.454
682,470
-0.17(-2.20%)
Feb 01, 2023
7.689
7.714
7.429
7.622
688,703
-0.08(-1.09%)
Jan 31, 2023
7.370
7.731
7.366
7.705
808,370
+0.32(+4.31%)
Jan 30, 2023
7.504
7.605
7.379
7.387
601,295
-0.23(-3.08%)
Jan 27, 2023
7.831
7.879
7.605
7.622
572,994
-0.23(-2.88%)
Jan 26, 2023
7.772
7.887
7.714
7.848
775,332
+0.14(+1.85%)
Jan 25, 2023
7.714
7.751
7.538
7.705
610,092
+0.03(+0.44%)
Jan 24, 2023
7.756
7.898
7.634
7.672
650,781
-0.10(-1.29%)
Jan 23, 2023
7.705
7.854
7.655
7.772
690,317
+0.13(+1.75%)
Jan 20, 2023
7.622
7.655
7.437
7.638
827,171
+0.09(+1.22%)
Jan 19, 2023
7.412
7.580
7.379
7.546
684,151
+0.14(+1.92%)
Jan 18, 2023
7.504
7.638
7.387
7.404
775,111
-0.03(-0.45%)
Jan 17, 2023
7.345
7.454
7.345
7.437
409,591
+0.18(+2.54%)
Jan 13, 2023
7.228
7.278
7.102
7.253
424,130
+0.06(+0.81%)
Jan 12, 2023
7.119
7.396
7.102
7.194
521,871
+0.18(+2.63%)
Jan 11, 2023
6.910
7.194
6.901
7.010
1,119,118
+0.23(+3.33%)
Jan 10, 2023
6.859
6.859
6.667
6.784
450,539
+0.02(+0.25%)
Jan 09, 2023
6.725
6.868
6.667
6.767
565,651
+0.18(+2.80%)
Jan 06, 2023
6.491
6.658
6.424
6.583
571,611
+0.23(+3.56%)
Jan 05, 2023
6.265
6.408
6.223
6.357
887,915
+0.03(+0.40%)
Jan 04, 2023
6.399
6.541
6.286
6.332
592,680
-0.15(-2.33%)
Jan 03, 2023
6.625
6.797
6.390
6.483
950,845
-0.21(-3.13%)
Dec 30, 2022
6.684
6.767
6.608
6.692
1,671,996
-0.03(-0.37%)
Dec 29, 2022
6.583
6.741
6.579
6.717
584,952
+0.08(+1.26%)
Dec 28, 2022
6.784
6.859
6.596
6.633
911,238
-0.20(-2.94%)
Dec 27, 2022
6.809
6.864
6.675
6.834
523,106
+0.09(+1.37%)
Dec 23, 2022
6.591
6.763
6.591
6.742
754,369
+0.15(+2.29%)
Dec 22, 2022
6.876
6.876
6.466
6.591
650,333
-0.28(-4.14%)
Dec 21, 2022
6.893
7.052
6.751
6.876
805,363
+0.18(+2.75%)
Dec 20, 2022
6.675
6.767
6.571
6.692
486,525
+0.03(+0.38%)
Dec 19, 2022
6.776
7.010
6.583
6.667
718,515
+0.00(+0.00%)
Dec 16, 2022
6.449
6.734
6.370
6.667
2,683,271
+0.16(+2.45%)
Dec 15, 2022
6.416
6.591
6.323
6.508
721,241
+0.04(+0.65%)
Dec 14, 2022
6.617
6.642
6.441
6.466
728,337
-0.09(-1.40%)
Dec 13, 2022
6.550
6.667
6.424
6.558
1,329,171
+0.16(+2.49%)
Dec 12, 2022
6.148
6.457
6.097
6.399
954,314
+0.27(+4.37%)
Dec 09, 2022
6.198
6.290
6.114
6.131
608,142
-0.08(-1.21%)
Dec 08, 2022
6.524
6.575
6.164
6.206
768,658
-0.21(-3.26%)
Dec 07, 2022
6.661
6.661
6.349
6.416
425,220
-0.11(-1.67%)
Dec 06, 2022
6.717
6.910
6.457
6.524
742,283
-0.23(-3.47%)
Dec 05, 2022
7.354
7.372
6.717
6.759
647,236
-0.44(-6.16%)
Dec 02, 2022
7.194
7.345
7.069
7.203
612,569
+0.02(+0.23%)
Dec 01, 2022
7.672
7.885
7.144
7.186
704,920
-0.36(-4.77%)
Nov 30, 2022
7.588
7.634
7.354
7.546
813,216
+0.11(+1.46%)
Nov 29, 2022
7.437
7.546
7.341
7.437
667,390
+0.16(+2.19%)
Nov 28, 2022
7.379
7.454
7.236
7.278
627,927
-0.27(-3.55%)
Nov 25, 2022
7.471
7.613
7.471
7.546
229,857
+0.16(+2.15%)
Nov 23, 2022
7.345
7.463
7.211
7.387
525,426
-0.03(-0.45%)
Nov 22, 2022
7.077
7.446
6.993
7.421
697,428
+0.49(+7.13%)
Nov 21, 2022
7.127
7.127
6.667
6.926
1,158,401
-0.35(-4.83%)
Nov 18, 2022
7.169
7.349
6.792
7.278
830,919
-0.02(-0.23%)
Nov 17, 2022
7.228
7.362
7.094
7.295
456,504
-0.03(-0.46%)
Nov 16, 2022
7.488
7.504
7.295
7.328
567,677
-0.29(-3.85%)
Nov 15, 2022
7.513
7.747
7.385
7.622
704,759
+0.20(+2.71%)
Nov 14, 2022
7.429
7.731
7.387
7.421
807,485
+0.09(+1.26%)
Nov 11, 2022
7.503
7.607
7.237
7.329
738,342
+0.05(+0.66%)
Nov 10, 2022
7.265
7.436
7.082
7.281
1,037,249
+0.14(+1.89%)
Nov 09, 2022
7.503
7.615
7.123
7.146
778,115
-0.53(-6.94%)
Nov 08, 2022
7.774
7.837
7.662
7.678
612,648
-0.10(-1.23%)
Nov 07, 2022
7.638
7.825
7.615
7.774
724,414
+0.28(+3.71%)
Nov 04, 2022
7.813
7.948
7.428
7.495
836,210
-0.18(-2.38%)
Nov 03, 2022
7.273
7.702
7.249
7.678
1,255,946
+0.37(+5.00%)
Nov 02, 2022
7.154
7.313
1,660,101
+0.10(+1.43%)
Nov 01, 2022
7.193
7.376
7.050
7.209
1,966,814
+0.16(+2.25%)
Oct 31, 2022
7.003
7.152
6.875
7.050
2,054,772
-0.02(-0.23%)
Oct 28, 2022
7.241
7.289
6.891
7.066
824,870
-0.03(-0.45%)
Oct 27, 2022
7.336
7.392
7.058
7.098
475,586
-0.14(-1.87%)
Oct 26, 2022
7.217
7.321
7.050
7.233
627,286
+0.13(+1.79%)
Oct 25, 2022
7.003
7.114
6.860
7.106
466,890
+0.10(+1.36%)
Oct 24, 2022
7.074
7.162
6.987
7.011
446,257
-0.10(-1.45%)
Oct 21, 2022
7.003
7.158
6.828
7.114
652,850
+0.21(+3.11%)
Oct 20, 2022
7.058
7.082
6.796
6.899
463,975
-0.05(-0.69%)
Oct 19, 2022
6.915
6.963
6.816
6.947
524,969
+0.23(+3.43%)
Oct 18, 2022
6.836
6.971
6.629
6.716
424,483
-0.12(-1.74%)
Oct 17, 2022
6.685
6.891
6.597
6.836
558,933
+0.33(+5.13%)
Oct 14, 2022
6.780
6.891
6.486
6.502
649,315
-0.45(-6.41%)
Oct 13, 2022
6.613
7.019
6.550
6.947
660,272
+0.28(+4.17%)
Oct 12, 2022
6.748
6.748
6.311
6.669
587,077
-0.18(-2.67%)
Oct 11, 2022
6.812
7.026
6.669
6.852
564,506
-0.13(-1.82%)
Oct 10, 2022
7.034
7.138
6.939
6.979
788,794
-0.04(-0.57%)
Oct 07, 2022
7.368
7.400
6.987
7.019
749,031
-0.37(-5.05%)
Oct 06, 2022
6.669
7.662
6.669
7.392
2,349,715
+0.64(+9.48%)
Oct 05, 2022
6.613
6.764
6.399
6.752
619,726
+0.08(+1.25%)
Oct 04, 2022
6.637
6.756
6.534
6.669
786,619
+0.21(+3.20%)
Oct 03, 2022
6.383
6.557
6.247
6.462
1,262,978
+0.50(+8.40%)
Sep 30, 2022
6.025
6.089
5.938
5.961
2,392,544
-0.12(-1.96%)
Sep 29, 2022
6.001
6.120
5.862
6.081
1,160,311
+0.02(+0.39%)
Sep 28, 2022
5.818
6.152
5.763
6.057
1,031,673
+0.30(+5.25%)
Sep 27, 2022
5.834
5.930
5.731
5.755
790,594
+0.03(+0.56%)
Sep 26, 2022
5.874
6.065
5.659
5.723
938,754
-0.14(-2.44%)
Sep 23, 2022
6.001
6.069
5.763
5.866
708,425
-0.48(-7.63%)
Sep 22, 2022
6.621
6.685
6.351
6.351
434,232
-0.12(-1.84%)
Sep 21, 2022
6.740
6.796
6.470
6.470
367,023
-0.16(-2.40%)
Sep 20, 2022
6.677
6.677
6.446
6.629
556,314
-0.11(-1.65%)
Sep 19, 2022
6.367
6.776
6.319
6.740
490,968
+0.10(+1.44%)
Sep 16, 2022
7.170
7.170
6.605
6.645
2,900,851
-0.45(-6.28%)
Sep 15, 2022
7.162
7.185
7.026
7.090
593,389
-0.22(-3.04%)
Sep 14, 2022
7.193
7.420
7.193
7.313
608,258
+0.24(+3.37%)
Sep 13, 2022
7.162
7.336
7.011
7.074
590,081
-0.17(-2.41%)
Sep 12, 2022
7.344
7.476
7.217
7.249
710,957
+0.04(+0.55%)
Sep 09, 2022
7.034
7.305
7.034
7.209
628,421
+0.31(+4.49%)
Sep 08, 2022
6.931
6.975
6.788
6.899
549,697
+0.01(+0.12%)
Sep 07, 2022
6.796
6.939
6.645
6.891
854,942
-0.13(-1.81%)
Sep 06, 2022
7.177
7.241
6.987
7.019
769,795
-0.13(-1.78%)
Sep 02, 2022
7.281
7.297
7.066
7.146
393,947
+0.19(+2.74%)
Sep 01, 2022
7.217
7.217
6.923
6.955
456,946
-0.32(-4.37%)
Aug 31, 2022
7.026
7.317
6.915
7.273
1,019,068
+0.06(+0.77%)
Aug 30, 2022
7.670
7.718
7.138
7.217
538,181
-0.60(-7.63%)
Aug 29, 2022
7.718
7.933
7.567
7.813
459,001
+0.08(+1.03%)
Aug 26, 2022
7.933
8.026
7.734
7.734
411,886
-0.21(-2.70%)
Aug 25, 2022
8.012
8.100
7.861
7.948
560,743
+0.00(+0.00%)
Aug 24, 2022
7.829
8.053
7.809
7.948
688,690
+0.13(+1.63%)
Aug 23, 2022
7.797
8.052
7.695
7.821
900,770
+0.27(+3.58%)
Aug 22, 2022
7.503
7.575
7.261
7.551
562,793
+0.02(+0.21%)
Aug 19, 2022
7.424
7.646
7.305
7.535
579,893
+0.01(+0.11%)
Aug 18, 2022
7.400
7.607
7.376
7.527
654,463
+0.25(+3.38%)
Aug 17, 2022
6.963
7.289
6.915
7.281
730,931
+0.27(+3.85%)
Aug 16, 2022
7.241
7.241
6.883
7.011
894,465
-0.21(-2.97%)
Aug 15, 2022
7.122
7.225
6.812
7.225
957,261
-0.25(-3.40%)
Aug 12, 2022
7.138
7.487
6.979
7.480
762,002
+0.26(+3.63%)
Aug 11, 2022
7.068
7.288
7.046
7.217
923,216
+0.35(+5.09%)
Aug 10, 2022
7.143
7.150
6.719
6.868
1,458,488
-0.25(-3.45%)
Aug 09, 2022
7.061
7.187
6.890
7.113
881,579
+0.18(+2.58%)
Aug 08, 2022
6.868
7.106
6.778
6.934
845,345
+0.11(+1.64%)
Aug 05, 2022
6.384
6.860
6.347
6.823
990,024
+0.34(+5.28%)
Aug 04, 2022
6.540
6.763
6.466
6.481
1,250,333
-0.06(-0.91%)
Aug 03, 2022
6.629
6.659
6.295
6.540
1,237,010
+0.08(+1.27%)
Aug 02, 2022
6.376
6.525
6.205
6.458
740,892
+0.07(+1.17%)
Aug 01, 2022
6.302
6.410
6.042
6.384
1,278,545
+0.03(+0.47%)
Jul 29, 2022
6.451
6.592
6.309
6.354
1,436,186
+0.01(+0.23%)
Jul 28, 2022
6.272
6.421
6.109
6.339
1,220,084
+0.10(+1.67%)
Jul 27, 2022
5.893
6.269
5.770
6.235
1,047,844
+0.40(+6.89%)
Jul 26, 2022
5.833
5.975
5.722
5.833
868,662
+0.09(+1.55%)
Jul 25, 2022
5.573
5.804
5.443
5.744
1,024,591
+0.33(+6.19%)
Jul 22, 2022
5.588
5.670
5.320
5.409
746,479
-0.23(-4.09%)
Jul 21, 2022
5.603
5.670
5.454
5.640
616,797
-0.16(-2.70%)
Jul 20, 2022
5.588
5.807
5.551
5.796
570,315
+0.16(+2.91%)
Jul 19, 2022
5.670
5.722
5.491
5.632
796,185
-0.05(-0.92%)
Jul 18, 2022
5.692
5.833
5.658
5.684
992,824
+0.14(+2.55%)
Jul 15, 2022
5.342
5.543
5.320
5.543
587,956
+0.25(+4.78%)
Jul 14, 2022
5.193
5.305
5.107
5.290
1,005,263
-0.15(-2.74%)
Jul 13, 2022
5.245
5.539
5.171
5.439
765,898
+0.13(+2.38%)
Jul 12, 2022
5.223
5.394
5.134
5.312
1,358,863
-0.05(-0.97%)
Jul 11, 2022
5.357
5.461
5.245
5.365
737,667
-0.13(-2.44%)
Jul 08, 2022
5.603
5.618
5.417
5.498
791,871
+0.00(+0.00%)
Jul 07, 2022
5.491
5.610
5.394
5.498
1,481,863
+0.28(+5.27%)
Jul 06, 2022
5.253
5.461
5.045
5.223
1,577,146
-0.13(-2.36%)
Jul 05, 2022
5.521
5.670
5.201
5.350
1,310,897
-0.39(-6.87%)
Jul 01, 2022
5.699
5.770
5.513
5.744
938,892
+0.07(+1.31%)
Jun 30, 2022
5.610
5.878
5.558
5.670
1,455,463
-0.13(-2.31%)
Jun 29, 2022
6.235
6.243
5.759
5.804
1,182,589
-0.31(-4.99%)
Jun 28, 2022
6.302
6.384
5.908
6.109
1,365,555
+0.01(+0.12%)
Jun 27, 2022
5.670
6.157
5.647
6.101
2,135,200
+0.55(+9.92%)
Jun 24, 2022
5.625
5.840
5.521
5.551
5,078,095
+0.03(+0.54%)
Jun 23, 2022
5.930
6.079
5.417
5.521
1,687,108
-0.39(-6.61%)
Jun 22, 2022
6.190
6.302
5.865
5.911
1,668,212
-0.61(-9.41%)
Jun 21, 2022
6.436
6.574
6.369
6.525
2,222,289
+0.26(+4.16%)
Jun 17, 2022
6.920
6.994
5.975
6.265
4,099,091
-0.71(-10.23%)
Jun 16, 2022
7.076
7.272
6.897
6.979
1,445,110
-0.35(-4.77%)
Jun 15, 2022
7.426
7.649
7.165
7.329
1,292,846
-0.05(-0.71%)
Jun 14, 2022
7.693
7.798
7.228
7.381
1,592,009
-0.16(-2.07%)
Jun 13, 2022
7.478
7.752
7.360
7.537
1,564,432
-0.43(-5.39%)
Jun 10, 2022
8.077
8.085
7.619
7.966
1,275,571
-0.23(-2.80%)
Jun 09, 2022
8.314
8.432
8.158
8.195
1,257,957
-0.18(-2.12%)
Jun 08, 2022
8.425
8.443
8.151
8.373
2,634,525
-0.05(-0.61%)
Jun 07, 2022
8.210
8.440
8.181
8.425
3,151,019
+0.18(+2.24%)
Jun 06, 2022
8.395
8.447
8.033
8.240
1,978,858
-0.09(-1.07%)
Jun 03, 2022
8.373
8.395
8.144
8.329
2,037,612
+0.01(+0.09%)
Jun 02, 2022
8.232
8.477
8.166
8.321
2,130,639
+0.03(+0.36%)
Jun 01, 2022
8.321
8.617
8.255
8.292
2,341,925
+0.06(+0.72%)
May 31, 2022
8.558
8.830
8.195
8.232
2,101,000
-0.16(-1.94%)
May 27, 2022
8.210
8.498
8.136
8.395
848,522
+0.13(+1.61%)
May 26, 2022
8.521
8.684
8.247
8.262
1,417,628
-0.13(-1.59%)
May 25, 2022
8.158
8.410
8.085
8.395
1,714,239
+0.24(+2.90%)
May 24, 2022
8.262
8.358
8.033
8.158
1,295,482
-0.19(-2.30%)
May 23, 2022
7.840
8.351
7.840
8.351
976,066
+0.58(+7.52%)
May 20, 2022
7.604
7.833
7.596
7.766
967,493
+0.26(+3.45%)
May 19, 2022
7.204
7.663
6.967
7.508
605,532
+0.12(+1.60%)
May 18, 2022
7.552
7.648
7.219
7.389
655,262
-0.13(-1.67%)
May 17, 2022
7.545
7.611
7.463
7.515
479,274
+0.04(+0.49%)
May 16, 2022
7.345
7.633
7.286
7.478
375,681
+0.23(+3.16%)
May 13, 2022
7.175
7.341
7.134
7.249
614,438
+0.18(+2.51%)
May 12, 2022
7.166
7.246
6.889
7.071
504,793
-0.12(-1.72%)
May 11, 2022
7.319
7.502
7.151
7.195
518,174
+0.06(+0.82%)
May 10, 2022
7.319
7.589
6.954
7.137
522,595
-0.11(-1.51%)
May 09, 2022
7.808
7.888
7.166
7.246
581,135
-0.77(-9.65%)
May 06, 2022
7.940
8.100
7.801
8.020
513,685
+0.23(+3.00%)
May 05, 2022
8.334
8.399
7.509
7.786
1,266,461
-0.53(-6.40%)
May 04, 2022
8.604
8.666
7.910
8.319
1,032,490
-0.04(-0.44%)
May 03, 2022
8.005
8.611
8.005
8.356
830,950
+0.35(+4.38%)
May 02, 2022
7.808
8.129
7.695
8.005
728,419
+0.00(+0.00%)
Apr 29, 2022
8.494
8.542
7.969
8.005
544,171
-0.45(-5.27%)
Apr 28, 2022
8.334
8.574
8.027
8.450
339,721
+0.18(+2.21%)
Apr 27, 2022
8.085
8.319
7.947
8.268
347,642
+0.23(+2.81%)
Apr 26, 2022
8.107
8.356
8.013
8.042
434,881
-0.09(-1.08%)
Apr 25, 2022
8.100
8.260
7.734
8.129
660,524
-0.30(-3.55%)
Apr 22, 2022
8.720
9.071
8.407
8.428
552,533
-0.41(-4.62%)
Apr 21, 2022
9.122
9.377
8.815
8.837
783,306
-0.18(-1.94%)
Apr 20, 2022
8.837
9.078
8.837
9.012
337,988
+0.17(+1.90%)
Apr 19, 2022
8.874
8.910
8.757
8.844
324,871
-0.07(-0.82%)
Apr 18, 2022
8.866
9.049
8.823
8.917
321,887
+0.09(+1.08%)
Apr 14, 2022
8.830
8.939
8.779
8.823
350,933
-0.01(-0.08%)
Apr 13, 2022
8.903
9.075
8.728
8.830
501,630
+0.04(+0.50%)
Apr 12, 2022
8.815
9.158
8.750
8.786
402,663
+0.05(+0.58%)
Apr 11, 2022
8.903
8.903
8.618
8.735
509,690
-0.30(-3.31%)
Apr 08, 2022
8.370
9.100
8.370
9.034
1,096,407
+0.72(+8.69%)
Apr 07, 2022
8.180
8.655
7.918
8.312
1,139,838
+0.54(+6.95%)
Apr 06, 2022
7.845
7.932
7.743
7.772
469,470
-0.02(-0.28%)
Apr 05, 2022
7.932
8.115
7.728
7.794
565,274
-0.08(-1.02%)
Apr 04, 2022
8.049
8.184
7.706
7.874
540,455
-0.15(-1.82%)
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.