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
)
2.150
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
Apr 29, 2022
2.950
2.980
2.810
2.810
5,964
-0.03(-1.06%)
Apr 28, 2022
2.810
2.890
2.760
2.840
25,804
+0.00(+0.00%)
Apr 27, 2022
2.947
2.947
2.760
2.840
35,218
-0.08(-2.74%)
Apr 26, 2022
3.010
3.030
2.800
2.920
20,252
-0.09(-2.99%)
Apr 25, 2022
3.240
3.240
2.970
3.010
41,821
-0.19(-5.94%)
Apr 22, 2022
3.220
3.380
3.200
3.200
19,383
-0.13(-3.90%)
Apr 21, 2022
3.450
3.500
3.310
3.330
31,930
+0.10(+3.10%)
Apr 20, 2022
3.310
3.460
3.155
3.230
48,810
-0.08(-2.42%)
Apr 19, 2022
3.520
3.600
3.310
3.310
66,925
-0.24(-6.76%)
Apr 18, 2022
3.600
3.700
3.510
3.550
68,510
+0.09(+2.71%)
Apr 14, 2022
3.470
3.500
3.410
3.457
66,592
+0.09(+2.57%)
Apr 13, 2022
3.460
3.460
3.330
3.370
95,099
-0.02(-0.74%)
Apr 12, 2022
3.490
3.490
3.370
3.395
53,340
-0.00(-0.15%)
Apr 11, 2022
3.440
3.520
3.386
3.400
29,171
-0.12(-3.41%)
Apr 08, 2022
3.460
3.600
3.350
3.520
29,851
+0.19(+5.71%)
Apr 07, 2022
3.820
3.870
3.300
3.330
204,742
-0.56(-14.40%)
Apr 06, 2022
3.850
3.930
3.830
3.890
17,186
+0.00(+0.00%)
Apr 05, 2022
3.900
4.050
3.810
3.890
190,649
-0.03(-0.77%)
Apr 04, 2022
3.900
3.960
3.770
3.920
72,442
-0.04(-1.01%)
Apr 01, 2022
4.010
4.100
3.900
3.960
59,022
-0.11(-2.70%)
Mar 31, 2022
4.130
4.190
3.930
4.070
39,646
+0.00(+0.00%)
Mar 30, 2022
4.300
4.350
4.050
4.070
94,024
-0.37(-8.33%)
Mar 29, 2022
4.480
4.480
4.361
4.440
30,107
+0.03(+0.68%)
Mar 28, 2022
4.500
4.500
4.300
4.410
80,839
+0.06(+1.38%)
Mar 25, 2022
4.400
4.430
4.250
4.350
78,189
-0.05(-1.14%)
Mar 24, 2022
4.160
4.400
4.160
4.400
87,364
+0.21(+5.01%)
Mar 23, 2022
4.100
4.250
4.000
4.190
107,861
+0.18(+4.49%)
Mar 22, 2022
4.000
4.147
4.000
4.010
97,779
-0.04(-0.99%)
Mar 21, 2022
3.870
4.140
3.870
4.050
97,192
+0.17(+4.38%)
Mar 18, 2022
3.670
3.900
3.670
3.880
10,282
+0.12(+3.19%)
Mar 17, 2022
3.840
3.880
3.760
3.760
8,738
-0.06(-1.57%)
Mar 16, 2022
3.753
3.860
3.753
3.820
13,233
+0.07(+1.87%)
Mar 15, 2022
3.980
4.000
3.690
3.750
35,491
-0.15(-3.85%)
Mar 14, 2022
3.910
4.150
3.740
3.900
76,046
-0.09(-2.26%)
Mar 11, 2022
4.000
4.000
3.790
3.990
37,111
-0.01(-0.25%)
Mar 10, 2022
3.710
4.000
3.710
4.000
211,349
+0.30(+8.11%)
Mar 09, 2022
3.500
3.700
3.500
3.700
9,066
+0.22(+6.32%)
Mar 08, 2022
3.420
3.710
3.420
3.480
63,524
+0.02(+0.58%)
Mar 07, 2022
3.460
3.540
3.401
3.460
13,306
-0.11(-3.08%)
Mar 04, 2022
3.480
3.570
3.300
3.570
30,080
+0.03(+0.85%)
Mar 03, 2022
3.510
3.540
3.450
3.540
1,229
+0.07(+2.02%)
Mar 02, 2022
3.480
3.510
3.410
3.470
8,216
-0.02(-0.57%)
Mar 01, 2022
3.380
3.530
3.360
3.490
12,173
+0.04(+1.16%)
Feb 28, 2022
3.340
3.450
3.300
3.450
12,563
+0.15(+4.55%)
Feb 25, 2022
3.220
3.490
3.270
3.300
26,814
+0.07(+2.14%)
Feb 24, 2022
3.440
3.510
3.200
3.231
20,861
-0.28(-7.95%)
Feb 23, 2022
3.450
3.590
3.440
3.510
5,616
-0.05(-1.40%)
Feb 22, 2022
3.700
3.710
3.440
3.560
18,759
-0.13(-3.52%)
Feb 18, 2022
3.690
0
+0.01(+0.27%)
Feb 17, 2022
3.480
3.680
3.460
3.680
27,364
+0.17(+4.82%)
Feb 16, 2022
3.440
3.580
3.440
3.511
12,763
+0.02(+0.60%)
Feb 15, 2022
3.400
3.490
3.350
3.490
5,154
+0.09(+2.65%)
Feb 14, 2022
3.310
3.400
3.308
3.400
4,551
-0.02(-0.58%)
Feb 11, 2022
3.420
3.420
3.250
3.420
18,492
-0.01(-0.29%)
Feb 10, 2022
3.330
3.430
3.192
3.430
11,993
+0.09(+2.69%)
Feb 09, 2022
3.330
3.360
3.260
3.340
5,670
-0.02(-0.72%)
Feb 08, 2022
3.390
3.390
3.320
3.364
10,834
+0.07(+2.25%)
Feb 07, 2022
3.310
3.320
3.200
3.290
5,328
-0.03(-0.90%)
Feb 04, 2022
3.320
3.320
3.250
3.320
4,104
-0.05(-1.48%)
Feb 03, 2022
3.270
3.370
3.370
6,110
+0.10(+3.06%)
Feb 02, 2022
3.400
3.400
3.270
3.270
4,675
-0.15(-4.39%)
Feb 01, 2022
3.380
3.420
3.320
3.420
4,132
+0.00(+0.00%)
Jan 31, 2022
3.330
3.450
3.420
18,795
+0.09(+2.70%)
Jan 28, 2022
3.230
3.340
3.230
3.330
16,737
+0.05(+1.52%)
Jan 27, 2022
3.160
3.280
3.160
3.280
20,691
+0.01(+0.31%)
Jan 26, 2022
3.230
3.290
3.150
3.270
43,051
+0.13(+4.14%)
Jan 25, 2022
3.020
3.190
2.950
3.140
26,279
+0.13(+4.32%)
Jan 24, 2022
3.140
3.250
2.950
3.010
101,192
-0.26(-7.95%)
Jan 21, 2022
3.300
3.300
3.160
3.270
31,403
-0.03(-0.91%)
Jan 20, 2022
3.460
3.460
3.250
3.300
58,563
-0.11(-3.23%)
Jan 19, 2022
3.650
3.660
3.410
3.410
27,024
-0.21(-5.80%)
Jan 18, 2022
3.710
3.800
3.610
3.620
13,683
-0.17(-4.49%)
Jan 14, 2022
3.790
0
+0.05(+1.34%)
Jan 13, 2022
3.740
3.740
3.600
3.740
22,849
+0.05(+1.36%)
Jan 12, 2022
3.620
3.690
3.539
3.690
23,337
+0.07(+1.93%)
Jan 11, 2022
3.620
3.660
3.530
3.620
9,337
+0.01(+0.28%)
Jan 10, 2022
3.690
3.690
3.523
3.610
12,768
-0.08(-2.17%)
Jan 07, 2022
3.740
3.840
3.520
3.690
31,360
-0.08(-2.12%)
Jan 06, 2022
3.780
3.820
3.700
3.770
12,920
-0.06(-1.54%)
Jan 05, 2022
3.890
3.900
3.710
3.829
14,575
-0.01(-0.29%)
Jan 04, 2022
3.890
3.890
3.740
3.840
26,657
-0.02(-0.52%)
Jan 03, 2022
3.930
3.930
3.820
3.860
24,780
-0.03(-0.77%)
Dec 31, 2021
3.920
4.000
3.840
3.890
10,444
-0.06(-1.52%)
Dec 30, 2021
4.000
4.010
3.850
3.950
26,718
-0.05(-1.25%)
Dec 29, 2021
3.830
4.000
3.760
4.000
49,377
+0.16(+4.17%)
Dec 28, 2021
3.760
3.850
3.740
3.840
41,327
+0.08(+2.13%)
Dec 27, 2021
3.550
3.760
3.550
3.760
18,378
+0.14(+3.87%)
Dec 23, 2021
3.560
3.660
3.560
3.620
8,387
+0.05(+1.40%)
Dec 22, 2021
3.650
3.700
3.550
3.570
12,722
-0.12(-3.25%)
Dec 21, 2021
3.770
3.780
3.400
3.690
84,111
+0.02(+0.54%)
Dec 20, 2021
3.430
3.780
3.430
3.670
93,508
+0.12(+3.38%)
Dec 17, 2021
3.590
3.600
3.470
3.550
8,794
+0.05(+1.43%)
Dec 16, 2021
3.450
3.620
3.450
3.500
28,803
+0.03(+0.86%)
Dec 15, 2021
3.610
3.620
3.462
3.470
8,852
-0.14(-3.88%)
Dec 14, 2021
3.610
3.620
3.570
3.610
13,443
+0.00(+0.00%)
Dec 13, 2021
3.500
3.650
3.500
3.610
12,534
+0.12(+3.44%)
Dec 10, 2021
3.550
3.570
3.435
3.490
33,593
-0.11(-3.06%)
Dec 09, 2021
3.600
3.670
3.600
3.600
29,475
-0.06(-1.64%)
Dec 08, 2021
3.500
3.680
3.460
3.660
38,280
+0.17(+4.87%)
Dec 07, 2021
3.420
3.520
3.200
3.490
33,751
+0.00(+0.00%)
Dec 06, 2021
3.480
3.590
3.340
3.490
60,366
+0.00(+0.00%)
Dec 03, 2021
3.700
3.700
3.460
3.490
28,093
-0.17(-4.64%)
Dec 02, 2021
3.770
3.770
3.600
3.660
36,707
+0.10(+2.81%)
Dec 01, 2021
3.640
3.640
3.520
3.560
31,310
+0.00(+0.00%)
Nov 30, 2021
3.690
3.690
3.540
3.560
10,827
-0.08(-2.20%)
Nov 29, 2021
3.600
3.700
3.550
3.640
31,362
+0.06(+1.68%)
Nov 26, 2021
3.650
3.650
3.535
3.580
6,410
-0.07(-1.92%)
Nov 24, 2021
3.660
3.660
3.550
3.650
16,907
+0.00(+0.00%)
Nov 23, 2021
3.680
3.710
3.635
3.650
5,280
+0.02(+0.55%)
Nov 22, 2021
3.700
3.780
3.630
3.630
20,027
-0.12(-3.19%)
Nov 19, 2021
3.720
3.779
3.626
3.750
47,910
-0.07(-1.84%)
Nov 18, 2021
3.710
3.820
3.710
3.820
20,255
+0.02(+0.53%)
Nov 17, 2021
3.710
3.850
3.710
3.800
42,077
+0.02(+0.53%)
Nov 16, 2021
3.800
3.850
3.720
3.780
37,151
-0.04(-1.05%)
Nov 15, 2021
3.610
3.820
3.610
3.820
63,126
+0.06(+1.60%)
Nov 12, 2021
3.690
3.760
3.640
3.760
12,587
+0.04(+1.08%)
Nov 11, 2021
3.750
3.760
3.550
3.720
27,330
-0.03(-0.80%)
Nov 10, 2021
3.730
3.580
3.750
20,330
+0.05(+1.35%)
Nov 09, 2021
3.800
3.804
3.690
3.700
23,730
-0.11(-2.89%)
Nov 08, 2021
3.550
3.850
3.550
3.810
167,214
+0.24(+6.72%)
Nov 05, 2021
3.600
3.650
3.560
3.570
10,338
-0.08(-2.19%)
Nov 04, 2021
3.560
3.650
3.560
3.650
8,453
+0.04(+1.11%)
Nov 03, 2021
3.580
3.650
3.580
3.610
3,740
-0.04(-1.10%)
Nov 02, 2021
3.600
3.660
3.576
3.650
9,803
+0.01(+0.27%)
Nov 01, 2021
3.660
3.660
3.580
3.640
13,291
-0.02(-0.55%)
Oct 29, 2021
3.670
3.670
3.590
3.660
13,051
+0.00(+0.00%)
Oct 28, 2021
3.670
3.670
3.610
3.660
12,650
-0.01(-0.27%)
Oct 27, 2021
3.670
3.670
3.600
3.670
16,872
+0.00(+0.00%)
Oct 26, 2021
3.670
3.670
24,101
+0.03(+0.82%)
Oct 25, 2021
3.770
3.770
3.640
3.640
12,640
-0.08(-2.08%)
Oct 22, 2021
3.780
3.800
3.638
3.717
14,507
-0.06(-1.66%)
Oct 21, 2021
3.790
3.800
3.661
3.780
14,845
+0.00(+0.00%)
Oct 20, 2021
3.800
3.830
3.730
3.780
7,023
-0.02(-0.53%)
Oct 19, 2021
3.880
3.890
3.690
3.800
11,117
-0.08(-2.06%)
Oct 18, 2021
3.790
3.890
3.659
3.880
47,083
+0.17(+4.72%)
Oct 15, 2021
3.750
3.890
3.630
3.705
112,799
-0.02(-0.67%)
Oct 14, 2021
3.650
3.790
3.620
3.730
36,155
+0.19(+5.37%)
Oct 13, 2021
3.460
3.560
3.390
3.540
8,493
+0.09(+2.61%)
Oct 12, 2021
3.410
3.540
3.336
3.450
11,285
+0.08(+2.37%)
Oct 11, 2021
3.300
3.390
3.270
3.370
9,897
+0.03(+0.90%)
Oct 08, 2021
3.290
3.340
3.200
3.340
14,481
+0.05(+1.52%)
Oct 07, 2021
3.540
3.540
3.280
3.290
28,744
-0.14(-4.08%)
Oct 06, 2021
3.330
3.450
3.330
3.430
9,572
+0.03(+0.88%)
Oct 05, 2021
3.300
3.440
3.300
3.400
32,807
+0.10(+3.03%)
Oct 04, 2021
3.350
3.428
3.220
3.300
26,849
-0.10(-2.94%)
Oct 01, 2021
3.620
3.620
3.400
3.400
18,539
-0.20(-5.56%)
Sep 30, 2021
3.610
3.630
3.470
3.600
4,990
+0.00(+0.00%)
Sep 29, 2021
3.490
3.630
3.381
3.600
14,577
-0.02(-0.55%)
Sep 28, 2021
3.500
3.630
3.420
3.620
8,921
+0.07(+1.97%)
Sep 27, 2021
3.550
3.600
3.473
3.550
10,549
+0.08(+2.31%)
Sep 24, 2021
3.550
3.650
3.470
3.470
37,001
-0.11(-3.07%)
Sep 23, 2021
3.550
3.600
3.410
3.580
12,267
+0.03(+0.85%)
Sep 22, 2021
3.470
3.550
3.350
3.550
5,422
+0.10(+2.90%)
Sep 21, 2021
3.310
3.550
3.220
3.450
33,529
+0.14(+4.23%)
Sep 20, 2021
3.370
3.450
3.310
3.310
7,061
-0.25(-7.02%)
Sep 17, 2021
3.500
3.590
3.500
3.560
11,628
+0.03(+0.85%)
Sep 16, 2021
3.450
3.580
3.440
3.530
13,365
-0.02(-0.56%)
Sep 15, 2021
3.500
3.560
3.410
3.550
15,327
+0.01(+0.28%)
Sep 14, 2021
3.580
3.590
3.440
3.540
21,209
-0.03(-0.84%)
Sep 13, 2021
3.480
3.570
3.410
3.570
7,589
+0.13(+3.78%)
Sep 10, 2021
3.510
3.600
3.440
3.440
8,965
-0.15(-4.18%)
Sep 09, 2021
3.590
3.600
3.480
3.590
8,090
+0.00(+0.00%)
Sep 08, 2021
3.640
3.640
3.500
3.590
4,909
-0.03(-0.83%)
Sep 07, 2021
3.630
3.650
3.550
3.620
9,775
-0.03(-0.82%)
Sep 03, 2021
3.650
3.650
3.560
3.650
9,064
+0.03(+0.83%)
Sep 02, 2021
3.580
3.650
3.560
3.620
18,319
+0.02(+0.56%)
Sep 01, 2021
3.590
3.600
3.560
3.600
4,117
+0.01(+0.28%)
Aug 31, 2021
3.590
3.590
3.540
3.590
4,186
+0.00(+0.00%)
Aug 30, 2021
3.520
3.590
3.470
3.590
15,199
+0.07(+1.99%)
Aug 27, 2021
3.420
3.520
3.420
3.520
18,150
+0.02(+0.57%)
Aug 26, 2021
3.470
3.520
3.400
3.500
6,938
+0.00(+0.00%)
Aug 25, 2021
3.490
3.520
3.360
3.500
18,406
+0.05(+1.45%)
Aug 24, 2021
3.490
3.490
3.450
3.450
7,090
+0.01(+0.29%)
Aug 23, 2021
3.330
3.480
3.330
3.440
28,244
+0.09(+2.69%)
Aug 20, 2021
3.400
3.440
3.260
3.350
44,774
-0.05(-1.47%)
Aug 19, 2021
3.530
3.540
3.400
3.400
17,019
-0.12(-3.55%)
Aug 18, 2021
3.620
3.620
3.480
3.525
20,642
-0.08(-2.35%)
Aug 17, 2021
3.650
3.690
3.500
3.610
49,170
-0.04(-1.10%)
Aug 16, 2021
3.610
3.720
3.550
3.650
17,282
-0.04(-1.08%)
Aug 13, 2021
3.810
3.810
3.510
3.690
29,244
-0.07(-1.86%)
Aug 12, 2021
3.890
3.890
3.680
3.760
21,979
+0.07(+1.90%)
Aug 11, 2021
3.740
3.870
3.560
3.690
31,227
-0.06(-1.60%)
Aug 10, 2021
3.760
3.857
3.738
3.750
33,400
-0.02(-0.53%)
Aug 09, 2021
3.660
3.840
3.660
3.770
12,875
+0.01(+0.27%)
Aug 06, 2021
3.800
3.870
3.650
3.760
29,887
+0.06(+1.62%)
Aug 05, 2021
3.610
3.769
3.610
3.700
23,763
+0.02(+0.54%)
Aug 04, 2021
3.700
3.820
3.510
3.680
66,579
-0.07(-1.87%)
Aug 03, 2021
3.920
4.060
3.750
3.750
45,510
-0.23(-5.78%)
Aug 02, 2021
4.090
4.120
3.870
3.980
50,610
-0.14(-3.40%)
Jul 30, 2021
4.170
4.210
4.080
4.120
24,369
-0.01(-0.24%)
Jul 29, 2021
4.088
4.180
4.087
4.130
15,807
+0.04(+0.98%)
Jul 28, 2021
4.060
4.110
4.050
4.090
25,689
-0.01(-0.24%)
Jul 27, 2021
4.120
4.155
4.050
4.100
47,274
-0.07(-1.68%)
Jul 26, 2021
4.110
4.210
4.110
4.170
24,036
+0.02(+0.48%)
Jul 23, 2021
4.220
4.240
4.120
4.150
41,142
-0.04(-0.95%)
Jul 22, 2021
4.220
4.260
4.050
4.190
71,057
-0.03(-0.71%)
Jul 21, 2021
4.000
4.290
3.920
4.220
92,639
+0.25(+6.30%)
Jul 20, 2021
4.020
4.100
3.950
3.970
78,224
-0.10(-2.46%)
Jul 19, 2021
4.140
4.150
4.000
4.070
53,778
-0.09(-2.16%)
Jul 16, 2021
4.140
4.270
4.070
4.160
70,861
-0.04(-0.95%)
Jul 15, 2021
4.120
4.230
4.053
4.200
25,951
+0.08(+1.94%)
Jul 14, 2021
4.270
4.340
4.010
4.120
49,028
-0.15(-3.51%)
Jul 13, 2021
4.360
4.470
4.150
4.270
87,723
-0.06(-1.39%)
Jul 12, 2021
4.080
4.450
4.080
4.330
270,155
+0.26(+6.39%)
Jul 09, 2021
3.880
4.220
3.800
4.070
118,351
+0.22(+5.71%)
Jul 08, 2021
3.880
3.920
3.830
3.850
41,099
-0.04(-1.03%)
Jul 07, 2021
3.870
3.950
3.820
3.890
39,862
+0.03(+0.78%)
Jul 06, 2021
3.660
3.950
3.660
3.860
93,874
+0.06(+1.58%)
Jul 02, 2021
3.880
3.970
3.800
3.800
28,203
-0.09(-2.31%)
Jul 01, 2021
3.860
3.900
3.780
3.890
29,220
-0.02(-0.51%)
Jun 30, 2021
3.930
3.930
3.830
3.910
16,437
+0.02(+0.51%)
Jun 29, 2021
4.000
4.040
3.850
3.890
40,077
-0.15(-3.59%)
Jun 28, 2021
3.910
4.080
3.809
4.035
221,310
+0.23(+5.91%)
Jun 25, 2021
3.900
3.900
3.680
3.810
87,922
-0.07(-1.80%)
Jun 24, 2021
4.000
4.040
3.700
3.880
75,920
-0.12(-3.00%)
Jun 23, 2021
4.070
4.080
3.830
4.000
46,357
-0.08(-1.96%)
Jun 22, 2021
4.150
4.300
3.930
4.080
214,265
+0.00(+0.00%)
Jun 21, 2021
3.610
4.300
3.570
4.080
740,033
+0.48(+13.33%)
Jun 18, 2021
3.610
3.610
3.550
3.600
20,507
-0.01(-0.28%)
Jun 17, 2021
3.550
3.620
3.550
3.610
37,548
+0.05(+1.40%)
Jun 16, 2021
3.500
3.560
3.490
3.560
44,486
+0.06(+1.71%)
Jun 15, 2021
3.610
3.610
3.413
3.500
24,254
-0.05(-1.41%)
Jun 14, 2021
3.640
3.650
3.490
3.550
14,484
-0.04(-1.11%)
Jun 11, 2021
3.560
3.590
3.490
3.590
29,812
+0.05(+1.41%)
Jun 10, 2021
3.720
3.720
3.400
3.540
45,274
+0.03(+0.85%)
Jun 09, 2021
3.400
3.680
3.340
3.510
209,181
+0.10(+2.93%)
Jun 08, 2021
3.340
3.420
3.340
3.410
15,198
+0.07(+2.10%)
Jun 07, 2021
3.380
3.380
3.300
3.340
4,331
-0.03(-0.89%)
Jun 04, 2021
3.350
3.380
3.300
3.370
9,723
+0.08(+2.43%)
Jun 03, 2021
3.300
3.350
3.200
3.290
9,467
-0.02(-0.60%)
Jun 02, 2021
3.380
3.429
3.201
3.310
51,420
-0.03(-0.90%)
Jun 01, 2021
3.300
3.490
3.248
3.340
163,542
+0.10(+3.09%)
May 28, 2021
3.340
3.340
3.200
3.240
14,431
-0.04(-1.22%)
May 27, 2021
3.220
3.280
3.200
3.280
9,676
+0.07(+2.18%)
May 26, 2021
3.300
3.340
3.000
3.210
43,803
-0.12(-3.60%)
May 25, 2021
3.290
3.390
3.210
3.330
16,371
+0.04(+1.22%)
May 24, 2021
3.350
3.350
3.200
3.290
21,423
-0.04(-1.20%)
May 21, 2021
3.300
3.350
3.270
3.330
25,600
+0.06(+1.83%)
May 20, 2021
3.140
3.270
3.115
3.270
37,388
+0.12(+3.81%)
May 19, 2021
3.100
3.150
3.060
3.150
20,510
+0.07(+2.27%)
May 18, 2021
3.170
3.184
3.080
3.080
17,681
-0.06(-1.91%)
May 17, 2021
3.040
3.150
3.010
3.140
61,593
+0.16(+5.37%)
May 14, 2021
2.950
3.020
2.930
2.980
35,261
+0.01(+0.34%)
May 13, 2021
3.030
3.130
2.950
2.970
45,515
-0.08(-2.62%)
May 12, 2021
3.020
3.120
3.010
3.050
38,490
-0.06(-1.93%)
May 11, 2021
2.920
3.110
2.910
3.110
60,460
+0.02(+0.65%)
May 10, 2021
3.210
3.340
3.080
3.090
210,029
-0.16(-4.92%)
May 07, 2021
3.200
3.330
3.176
3.250
29,614
+0.06(+1.88%)
May 06, 2021
3.260
3.340
3.150
3.190
21,629
-0.07(-2.15%)
May 05, 2021
3.350
3.370
3.260
3.260
29,553
-0.11(-3.26%)
May 04, 2021
3.420
3.420
3.280
3.370
35,807
-0.04(-1.17%)
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.