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
Flexible Solutions International Inc
(NY:
FSI
)
2.160
-0.020 (-0.92%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2021
3.200
3.390
3.200
3.350
75,300
+0.09(+2.76%)
Apr 29, 2021
3.150
3.260
3.150
3.260
83,483
+0.09(+2.84%)
Apr 28, 2021
3.090
3.180
3.090
3.170
23,389
+0.02(+0.63%)
Apr 27, 2021
3.070
3.200
3.040
3.150
76,631
+0.00(+0.00%)
Apr 26, 2021
2.940
3.200
2.940
3.150
180,140
+0.11(+3.62%)
Apr 23, 2021
3.090
3.150
3.000
3.040
70,600
-0.06(-1.94%)
Apr 22, 2021
3.030
3.200
3.022
3.100
83,299
-0.01(-0.32%)
Apr 21, 2021
3.100
3.160
3.000
3.110
73,466
-0.15(-4.60%)
Apr 20, 2021
3.240
3.280
3.180
3.260
20,073
+0.00(+0.00%)
Apr 19, 2021
3.330
3.330
3.200
3.260
16,911
-0.07(-2.10%)
Apr 16, 2021
3.350
3.470
3.260
3.330
26,600
-0.04(-1.19%)
Apr 15, 2021
3.490
3.500
3.350
3.370
40,060
-0.06(-1.75%)
Apr 14, 2021
3.460
3.507
3.380
3.430
18,042
+0.00(+0.00%)
Apr 13, 2021
3.390
3.450
3.310
3.430
28,252
+0.04(+1.18%)
Apr 12, 2021
3.530
3.550
3.280
3.390
62,862
-0.16(-4.51%)
Apr 09, 2021
3.530
3.596
3.500
3.550
33,000
+0.00(+0.00%)
Apr 08, 2021
3.610
3.710
3.500
3.550
86,499
-0.08(-2.20%)
Apr 07, 2021
3.710
3.830
3.510
3.630
86,648
-0.12(-3.20%)
Apr 06, 2021
3.690
3.810
3.625
3.750
35,867
+0.00(+0.00%)
Apr 05, 2021
4.090
4.090
3.550
3.750
187,734
-0.24(-6.02%)
Apr 01, 2021
4.040
4.100
3.835
3.990
109,500
-0.05(-1.24%)
Mar 31, 2021
4.130
4.130
3.810
4.040
76,078
+0.12(+3.06%)
Mar 30, 2021
3.900
3.930
3.760
3.920
30,619
+0.06(+1.55%)
Mar 29, 2021
4.130
4.130
3.790
3.860
84,750
-0.17(-4.22%)
Mar 26, 2021
4.020
4.170
4.010
4.030
15,900
-0.08(-1.95%)
Mar 25, 2021
3.890
4.150
3.800
4.110
61,040
+0.17(+4.31%)
Mar 24, 2021
4.130
4.170
3.860
3.940
85,137
-0.17(-4.14%)
Mar 23, 2021
4.460
4.630
4.060
4.110
142,202
-0.34(-7.64%)
Mar 22, 2021
4.400
4.550
4.280
4.450
164,078
+0.02(+0.45%)
Mar 19, 2021
4.160
4.430
4.160
4.430
80,700
+0.19(+4.48%)
Mar 18, 2021
4.330
4.340
4.130
4.240
80,948
+0.01(+0.24%)
Mar 17, 2021
4.070
4.400
4.030
4.230
211,383
+0.14(+3.42%)
Mar 16, 2021
4.410
4.460
4.000
4.090
95,028
-0.25(-5.76%)
Mar 15, 2021
3.980
4.340
3.940
4.340
185,132
+0.35(+8.77%)
Mar 12, 2021
3.910
3.990
3.840
3.990
27,900
+0.09(+2.31%)
Mar 11, 2021
3.870
3.958
3.750
3.900
52,154
+0.03(+0.78%)
Mar 10, 2021
3.750
3.870
3.660
3.870
86,110
+0.11(+2.93%)
Mar 09, 2021
3.780
3.830
3.670
3.760
67,592
+0.00(+0.00%)
Mar 08, 2021
3.780
3.870
3.700
3.760
49,472
-0.02(-0.53%)
Mar 05, 2021
3.850
3.870
3.590
3.780
53,200
-0.07(-1.82%)
Mar 04, 2021
3.960
4.040
3.730
3.850
88,089
-0.11(-2.78%)
Mar 03, 2021
3.770
3.960
3.700
3.960
67,982
+0.23(+6.16%)
Mar 02, 2021
3.810
3.900
3.700
3.730
54,660
-0.14(-3.61%)
Mar 01, 2021
3.910
3.990
3.707
3.870
136,866
-0.01(-0.26%)
Feb 26, 2021
3.710
3.920
3.670
3.880
83,200
+0.11(+2.92%)
Feb 25, 2021
3.920
3.990
3.610
3.770
110,434
-0.12(-3.08%)
Feb 24, 2021
3.920
4.100
3.730
3.890
146,751
+0.10(+2.64%)
Feb 23, 2021
3.800
3.860
3.390
3.790
188,385
-0.04(-1.04%)
Feb 22, 2021
3.810
3.950
3.750
3.830
109,330
-0.04(-1.03%)
Feb 19, 2021
3.860
4.180
3.790
3.870
200,400
+0.01(+0.26%)
Feb 18, 2021
4.100
4.120
3.800
3.860
146,656
-0.26(-6.31%)
Feb 17, 2021
4.320
4.320
4.010
4.120
124,180
-0.18(-4.19%)
Feb 16, 2021
4.500
4.600
4.210
4.300
254,476
-0.04(-0.92%)
Feb 12, 2021
4.320
4.350
4.160
4.340
166,400
+0.02(+0.46%)
Feb 11, 2021
4.190
4.430
4.070
4.320
334,070
+0.16(+3.85%)
Feb 10, 2021
4.300
4.360
3.880
4.160
421,605
-0.17(-3.93%)
Feb 09, 2021
3.760
5.650
3.500
4.330
3,676,938
+0.59(+15.78%)
Feb 08, 2021
3.670
3.780
3.610
3.740
68,194
+0.08(+2.19%)
Feb 05, 2021
3.760
3.760
3.550
3.660
35,800
+0.03(+0.83%)
Feb 04, 2021
3.670
3.720
3.570
3.630
51,508
-0.04(-0.95%)
Feb 03, 2021
3.510
3.690
3.200
3.665
133,273
+0.16(+4.42%)
Feb 02, 2021
3.460
3.580
3.400
3.510
46,437
+0.05(+1.45%)
Feb 01, 2021
3.360
3.470
3.350
3.460
82,082
+0.16(+4.85%)
Jan 29, 2021
3.370
3.470
3.190
3.300
81,600
-0.17(-4.90%)
Jan 28, 2021
3.450
3.540
3.270
3.470
45,286
+0.02(+0.58%)
Jan 27, 2021
3.640
3.640
3.410
3.450
66,067
-0.17(-4.70%)
Jan 26, 2021
3.720
3.730
3.560
3.620
48,183
-0.01(-0.28%)
Jan 25, 2021
3.800
3.890
3.520
3.630
102,578
-0.15(-3.97%)
Jan 22, 2021
3.640
3.790
3.570
3.780
49,000
+0.14(+3.85%)
Jan 21, 2021
3.840
3.890
3.570
3.640
85,165
-0.16(-4.21%)
Jan 20, 2021
3.810
3.890
3.745
3.800
91,882
+0.01(+0.26%)
Jan 19, 2021
3.780
4.000
3.750
3.790
200,137
+0.08(+2.16%)
Jan 15, 2021
3.430
3.780
3.430
3.710
148,800
+0.14(+3.92%)
Jan 14, 2021
3.480
3.630
3.370
3.570
176,922
+0.07(+2.00%)
Jan 13, 2021
3.120
3.700
3.000
3.500
663,736
+0.71(+25.45%)
Jan 12, 2021
2.700
2.800
2.650
2.790
211,898
+0.09(+3.33%)
Jan 11, 2021
2.700
2.830
2.610
2.700
172,279
+0.01(+0.37%)
Jan 08, 2021
2.600
2.700
2.570
2.690
45,600
+0.05(+1.89%)
Jan 07, 2021
2.570
2.650
2.520
2.640
53,023
+0.09(+3.53%)
Jan 06, 2021
2.480
2.650
2.460
2.550
109,216
+0.07(+2.82%)
Jan 05, 2021
2.500
2.510
2.400
2.480
84,947
+0.00(+0.00%)
Jan 04, 2021
2.500
2.550
2.440
2.480
26,552
-0.01(-0.40%)
Dec 31, 2020
2.490
2.490
2.490
20,978
+0.01(+0.40%)
Dec 30, 2020
2.520
2.520
2.450
2.480
20,978
-0.01(-0.40%)
Dec 29, 2020
2.510
2.510
2.446
2.490
24,189
+0.02(+0.81%)
Dec 28, 2020
2.500
2.560
2.440
2.470
39,795
-0.01(-0.60%)
Dec 24, 2020
2.500
2.500
2.470
2.485
29,100
+0.02(+1.02%)
Dec 23, 2020
2.410
2.480
2.410
2.460
28,914
+0.02(+0.82%)
Dec 22, 2020
2.440
2.500
2.410
2.440
34,805
-0.02(-0.81%)
Dec 21, 2020
2.470
2.470
2.410
2.460
49,861
-0.01(-0.40%)
Dec 18, 2020
2.500
2.500
2.440
2.470
15,300
+0.01(+0.41%)
Dec 17, 2020
2.470
2.490
2.420
2.460
32,338
+0.00(+0.00%)
Dec 16, 2020
2.500
2.500
2.450
2.460
27,311
-0.06(-2.38%)
Dec 15, 2020
2.460
2.520
2.420
2.520
29,060
+0.09(+3.70%)
Dec 14, 2020
2.520
2.520
2.400
2.430
59,344
-0.05(-2.02%)
Dec 11, 2020
2.400
2.480
2.370
2.480
37,300
+0.06(+2.48%)
Dec 10, 2020
2.440
2.470
2.370
2.420
20,592
-0.01(-0.41%)
Dec 09, 2020
2.430
2.500
2.350
2.430
72,056
-0.02(-0.82%)
Dec 08, 2020
2.350
2.450
2.300
2.450
28,174
+0.10(+4.26%)
Dec 07, 2020
2.300
2.420
2.300
2.350
45,349
-0.03(-1.26%)
Dec 04, 2020
2.370
2.460
2.340
2.380
47,400
-0.02(-0.83%)
Dec 03, 2020
2.420
2.445
2.360
2.400
25,906
-0.02(-0.83%)
Dec 02, 2020
2.380
2.440
2.340
2.420
15,271
+0.05(+2.11%)
Dec 01, 2020
2.450
2.452
2.340
2.370
44,916
-0.08(-3.27%)
Nov 30, 2020
2.500
2.510
2.410
2.450
106,590
-0.05(-2.00%)
Nov 27, 2020
2.490
2.540
2.450
2.500
14,900
+0.01(+0.40%)
Nov 25, 2020
2.480
2.500
2.430
2.490
40,400
+0.00(+0.00%)
Nov 24, 2020
2.350
2.490
2.320
2.490
70,229
+0.16(+6.87%)
Nov 23, 2020
2.350
2.350
2.270
2.330
51,253
+0.04(+1.75%)
Nov 20, 2020
2.200
2.290
2.180
2.290
90,100
+0.10(+4.57%)
Nov 19, 2020
2.290
2.330
2.180
2.190
77,572
-0.11(-4.78%)
Nov 18, 2020
2.260
2.330
2.260
2.300
47,319
+0.00(+0.00%)
Nov 17, 2020
2.250
2.350
2.240
2.300
33,677
-0.02(-0.86%)
Nov 16, 2020
2.600
2.600
2.310
2.320
229,867
-0.37(-13.75%)
Nov 13, 2020
2.660
2.710
2.630
2.690
55,000
-0.02(-0.74%)
Nov 12, 2020
2.770
2.770
2.700
2.710
15,578
-0.04(-1.45%)
Nov 11, 2020
2.670
2.790
2.670
2.750
32,108
+0.00(+0.00%)
Nov 10, 2020
2.730
2.850
2.710
2.750
43,971
-0.05(-1.79%)
Nov 09, 2020
2.680
2.880
2.520
2.800
69,528
+0.05(+1.82%)
Nov 06, 2020
2.700
2.810
2.660
2.750
20,800
+0.04(+1.48%)
Nov 05, 2020
2.890
2.950
2.680
2.710
96,177
-0.17(-5.90%)
Nov 04, 2020
2.950
3.000
2.830
2.880
108,497
-0.04(-1.37%)
Nov 03, 2020
2.850
2.920
2.760
2.920
33,366
+0.14(+5.04%)
Nov 02, 2020
2.890
2.948
2.750
2.780
63,343
-0.05(-1.77%)
Oct 30, 2020
2.740
2.900
2.470
2.830
73,800
+0.03(+1.07%)
Oct 29, 2020
2.720
2.808
2.580
2.800
30,516
+0.14(+5.26%)
Oct 28, 2020
2.690
2.740
2.550
2.660
62,363
-0.16(-5.67%)
Oct 27, 2020
2.820
2.840
2.785
2.820
30,620
+0.00(+0.00%)
Oct 26, 2020
2.880
2.940
2.730
2.820
93,335
-0.05(-1.74%)
Oct 23, 2020
2.880
2.915
2.800
2.870
57,300
+0.06(+2.14%)
Oct 22, 2020
2.730
2.820
2.630
2.810
95,107
+0.08(+2.93%)
Oct 21, 2020
2.620
2.740
2.620
2.730
52,431
+0.03(+1.11%)
Oct 20, 2020
2.590
2.700
2.520
2.700
111,953
+0.15(+5.88%)
Oct 19, 2020
2.500
2.590
2.406
2.550
164,188
+0.05(+2.00%)
Oct 16, 2020
2.500
2.540
2.230
2.500
784,000
+0.37(+17.37%)
Oct 15, 2020
2.100
2.190
2.020
2.130
1,020,112
+0.03(+1.67%)
Oct 14, 2020
2.040
2.129
2.000
2.095
13,985
+0.05(+2.20%)
Oct 13, 2020
2.100
2.250
2.050
2.050
29,448
-0.14(-6.39%)
Oct 12, 2020
2.290
2.290
2.150
2.190
11,174
-0.01(-0.45%)
Oct 09, 2020
2.180
2.290
2.160
2.200
28,300
-0.07(-3.08%)
Oct 08, 2020
2.230
2.360
2.200
2.270
27,234
+0.10(+4.61%)
Oct 07, 2020
2.100
2.180
2.070
2.170
34,260
+0.09(+4.33%)
Oct 06, 2020
2.010
2.090
2.010
2.080
13,462
+0.00(+0.00%)
Oct 05, 2020
2.060
2.090
1.980
2.080
21,721
+0.02(+0.97%)
Oct 02, 2020
1.920
2.070
1.920
2.060
19,900
-0.00(-0.24%)
Oct 01, 2020
2.040
2.090
1.995
2.065
9,013
+0.02(+1.23%)
Sep 30, 2020
2.040
2.090
1.950
2.040
42,756
-0.02(-0.97%)
Sep 29, 2020
2.120
2.170
2.010
2.060
16,001
-0.05(-2.37%)
Sep 28, 2020
2.050
2.190
2.030
2.110
21,446
+0.06(+2.93%)
Sep 25, 2020
1.970
2.060
1.930
2.050
24,900
+0.09(+4.59%)
Sep 24, 2020
1.950
1.990
1.890
1.960
80,846
-0.08(-3.92%)
Sep 23, 2020
2.040
2.062
2.030
2.040
20,666
+0.00(+0.00%)
Sep 22, 2020
2.230
2.240
1.870
2.040
110,792
-0.18(-8.11%)
Sep 21, 2020
2.300
2.370
2.060
2.220
69,819
-0.05(-2.20%)
Sep 18, 2020
2.330
2.385
2.230
2.270
25,200
-0.08(-3.40%)
Sep 17, 2020
2.370
2.459
2.350
2.350
21,325
-0.06(-2.49%)
Sep 16, 2020
2.490
2.550
2.380
2.410
76,687
-0.07(-2.78%)
Sep 15, 2020
2.380
2.510
2.250
2.479
67,179
+0.06(+2.43%)
Sep 14, 2020
2.630
2.720
2.420
2.420
109,567
-0.23(-8.80%)
Sep 11, 2020
2.750
2.750
2.650
2.654
28,300
-0.09(-3.16%)
Sep 10, 2020
2.710
2.800
2.650
2.740
40,824
-0.01(-0.36%)
Sep 09, 2020
2.800
2.850
2.670
2.750
34,195
-0.02(-0.72%)
Sep 08, 2020
2.680
2.780
2.580
2.770
69,784
+0.02(+0.73%)
Sep 04, 2020
2.770
2.810
2.570
2.750
54,600
-0.07(-2.48%)
Sep 03, 2020
2.810
2.900
2.770
2.820
33,689
-0.03(-1.05%)
Sep 02, 2020
2.790
2.900
2.750
2.850
41,043
+0.02(+0.71%)
Sep 01, 2020
2.770
2.840
2.700
2.830
35,186
+0.06(+1.98%)
Aug 31, 2020
2.920
2.940
2.740
2.775
40,936
-0.06(-2.29%)
Aug 28, 2020
2.720
2.850
2.700
2.840
53,700
+0.08(+2.90%)
Aug 27, 2020
2.830
2.850
2.610
2.760
32,779
-0.08(-2.82%)
Aug 26, 2020
2.840
2.900
2.710
2.840
54,356
-0.01(-0.35%)
Aug 25, 2020
2.900
2.940
2.810
2.850
62,959
-0.08(-2.73%)
Aug 24, 2020
2.850
2.930
2.800
2.930
87,802
+0.13(+4.64%)
Aug 21, 2020
2.900
2.990
2.730
2.800
130,800
-0.10(-3.45%)
Aug 20, 2020
2.670
2.940
2.670
2.900
276,793
+0.17(+6.23%)
Aug 19, 2020
2.680
2.760
2.640
2.730
25,490
+0.03(+1.11%)
Aug 18, 2020
2.800
2.820
2.642
2.700
94,190
-0.12(-4.25%)
Aug 17, 2020
2.970
3.000
2.720
2.820
238,788
+0.27(+10.58%)
Aug 14, 2020
2.530
2.620
2.382
2.550
117,500
-0.06(-2.30%)
Aug 13, 2020
2.630
2.630
2.500
2.610
89,891
+0.02(+0.77%)
Aug 12, 2020
2.630
2.640
2.550
2.590
61,339
+0.00(+0.00%)
Aug 11, 2020
2.500
2.630
2.465
2.590
86,880
+0.12(+4.86%)
Aug 10, 2020
2.380
2.500
2.370
2.470
40,500
+0.08(+3.35%)
Aug 07, 2020
2.350
2.450
2.312
2.390
28,900
+0.00(+0.00%)
Aug 06, 2020
2.280
2.410
2.280
2.390
28,859
+0.07(+3.02%)
Aug 05, 2020
2.330
2.370
2.320
2.320
20,541
-0.01(-0.43%)
Aug 04, 2020
2.340
2.410
2.310
2.330
24,104
-0.05(-2.10%)
Aug 03, 2020
2.400
2.450
2.270
2.380
41,489
+0.03(+1.28%)
Jul 31, 2020
2.490
2.500
2.230
2.350
53,900
-0.12(-4.86%)
Jul 30, 2020
2.500
2.500
2.400
2.470
42,255
-0.06(-2.37%)
Jul 29, 2020
2.480
2.540
2.370
2.530
182,130
+0.20(+8.58%)
Jul 28, 2020
2.100
2.340
2.080
2.330
109,635
+0.27(+13.11%)
Jul 27, 2020
2.100
2.131
2.040
2.060
26,701
+0.01(+0.49%)
Jul 24, 2020
2.120
2.170
2.050
2.050
50,100
-0.15(-6.82%)
Jul 23, 2020
2.360
2.490
2.150
2.200
105,851
-0.14(-5.98%)
Jul 22, 2020
2.270
2.340
2.210
2.340
68,464
+0.14(+6.36%)
Jul 21, 2020
2.200
2.270
2.195
2.200
26,930
+0.00(+0.00%)
Jul 20, 2020
2.290
2.290
2.110
2.200
40,902
+0.00(+0.00%)
Jul 17, 2020
2.200
2.280
2.070
2.200
66,200
+0.03(+1.38%)
Jul 16, 2020
1.950
2.300
1.890
2.170
320,670
+0.24(+12.44%)
Jul 15, 2020
1.900
1.940
1.830
1.930
34,562
+0.05(+2.66%)
Jul 14, 2020
1.860
1.920
1.817
1.880
46,066
+0.00(+0.00%)
Jul 13, 2020
1.880
1.940
1.800
1.880
89,211
+0.01(+0.53%)
Jul 10, 2020
1.860
1.940
1.840
1.870
20,300
-0.02(-1.06%)
Jul 09, 2020
1.900
1.900
1.820
1.890
22,251
-0.01(-0.53%)
Jul 08, 2020
1.890
1.940
1.870
1.900
25,382
+0.01(+0.53%)
Jul 07, 2020
1.900
1.978
1.890
1.890
122,376
-0.07(-3.57%)
Jul 06, 2020
1.990
2.000
1.880
1.960
29,478
+0.05(+2.62%)
Jul 02, 2020
1.980
1.990
1.860
1.910
50,100
+0.00(+0.00%)
Jul 01, 2020
2.040
2.040
1.900
1.910
51,826
-0.13(-6.37%)
Jun 30, 2020
2.000
2.050
1.990
2.040
48,446
+0.06(+3.03%)
Jun 29, 2020
1.850
2.090
1.820
1.980
113,959
+0.11(+5.88%)
Jun 26, 2020
2.000
2.000
1.850
1.870
69,400
-0.14(-6.97%)
Jun 25, 2020
1.890
2.048
1.860
2.010
45,756
+0.12(+6.35%)
Jun 24, 2020
1.950
1.950
1.849
1.890
52,254
-0.06(-3.08%)
Jun 23, 2020
1.920
1.960
1.890
1.950
31,442
+0.06(+3.17%)
Jun 22, 2020
1.920
1.940
1.855
1.890
50,758
-0.05(-2.58%)
Jun 19, 2020
2.000
2.000
1.900
1.940
34,400
-0.03(-1.52%)
Jun 18, 2020
1.950
1.980
1.905
1.970
15,095
+0.01(+0.51%)
Jun 17, 2020
1.960
1.980
1.900
1.960
41,278
-0.02(-1.01%)
Jun 16, 2020
2.150
2.180
1.960
1.980
51,249
-0.02(-1.00%)
Jun 15, 2020
1.920
2.040
1.880
2.000
64,265
+0.04(+2.04%)
Jun 12, 2020
1.950
2.030
1.920
1.960
70,700
+0.02(+1.03%)
Jun 11, 2020
2.000
2.055
1.857
1.940
116,171
-0.19(-8.92%)
Jun 10, 2020
2.230
2.230
2.050
2.130
57,666
-0.07(-3.18%)
Jun 09, 2020
2.400
2.400
2.124
2.200
111,665
+0.01(+0.46%)
Jun 08, 2020
2.200
2.200
2.110
2.190
104,517
+0.09(+4.29%)
Jun 05, 2020
2.090
2.130
1.980
2.100
122,200
+0.11(+5.53%)
Jun 04, 2020
1.800
2.000
1.750
1.990
95,838
-0.01(-0.50%)
Jun 03, 2020
2.210
2.290
1.764
2.000
173,260
-0.11(-5.21%)
Jun 02, 2020
1.900
2.120
1.863
2.110
188,138
+0.29(+15.93%)
Jun 01, 2020
1.720
1.820
1.620
1.820
109,908
+0.16(+9.51%)
May 29, 2020
1.600
1.730
1.600
1.662
91,100
+0.06(+3.87%)
May 28, 2020
1.580
1.660
1.550
1.600
83,324
+0.04(+2.56%)
May 27, 2020
1.570
1.611
1.550
1.560
11,897
-0.01(-0.64%)
May 26, 2020
1.700
1.700
1.530
1.570
104,765
-0.01(-0.63%)
May 22, 2020
1.540
1.660
1.514
1.580
20,600
+0.01(+0.64%)
May 21, 2020
1.510
1.640
1.510
1.570
33,678
-0.05(-3.09%)
May 20, 2020
1.580
1.620
1.555
1.620
11,859
+0.04(+2.53%)
May 19, 2020
1.600
1.650
1.530
1.580
40,333
+0.00(+0.00%)
May 18, 2020
1.640
1.670
1.580
1.580
38,597
+0.01(+0.64%)
May 15, 2020
1.580
1.680
1.570
1.570
48,100
+0.16(+11.34%)
May 14, 2020
1.390
1.440
1.340
1.410
30,728
+0.02(+1.45%)
May 13, 2020
1.320
1.470
1.320
1.390
22,179
+0.10(+7.74%)
May 12, 2020
1.400
1.430
1.290
1.290
29,779
-0.11(-7.86%)
May 11, 2020
1.440
1.440
1.398
1.400
35,037
-0.05(-3.45%)
May 08, 2020
1.450
1.450
1.400
1.450
21,100
+0.01(+0.69%)
May 07, 2020
1.450
1.528
1.430
1.440
11,471
+0.03(+2.13%)
May 06, 2020
1.510
1.549
1.350
1.410
22,612
-0.07(-4.73%)
May 05, 2020
1.530
1.530
1.450
1.480
8,582
+0.02(+1.37%)
May 04, 2020
1.200
1.550
1.200
1.460
36,846
+0.05(+3.55%)
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.