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
Ship Finance International
(NY:
SFL
)
13.10
-0.35 (-2.60%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 28, 2023
8.002
8.231
7.984
8.154
838,717
+0.10(+1.22%)
Apr 27, 2023
8.029
8.092
7.867
8.056
2,476,767
+0.08(+1.01%)
Apr 26, 2023
8.047
8.092
7.939
7.975
1,121,143
-0.06(-0.78%)
Apr 25, 2023
8.253
8.253
7.966
8.038
1,524,153
-0.26(-3.14%)
Apr 24, 2023
8.352
8.397
8.271
8.298
1,896,898
-0.02(-0.22%)
Apr 21, 2023
8.414
8.414
8.262
8.316
478,584
-0.07(-0.86%)
Apr 20, 2023
8.504
8.522
8.325
8.388
503,409
-0.15(-1.79%)
Apr 19, 2023
8.567
8.612
8.477
8.540
486,997
-0.13(-1.45%)
Apr 18, 2023
8.666
8.746
8.614
8.666
491,016
+0.00(+0.00%)
Apr 17, 2023
8.486
8.679
8.486
8.666
728,536
+0.21(+2.44%)
Apr 14, 2023
8.522
8.540
8.370
8.459
601,313
+0.00(+0.00%)
Apr 13, 2023
8.441
8.531
8.325
8.459
688,513
+0.07(+0.86%)
Apr 12, 2023
8.423
8.459
8.334
8.388
613,403
+0.00(+0.00%)
Apr 11, 2023
8.352
8.410
8.307
8.388
707,402
+0.09(+1.08%)
Apr 10, 2023
8.208
8.325
8.208
8.298
697,712
+0.09(+1.09%)
Apr 06, 2023
8.262
8.329
8.181
8.208
701,225
-0.08(-0.97%)
Apr 05, 2023
8.217
8.307
8.150
8.289
1,121,885
+0.07(+0.87%)
Apr 04, 2023
8.397
8.397
8.154
8.217
1,588,315
-0.14(-1.72%)
Apr 03, 2023
8.567
8.616
8.280
8.361
1,175,738
-0.16(-1.89%)
Mar 31, 2023
8.450
8.531
8.423
8.522
1,114,315
+0.12(+1.39%)
Mar 30, 2023
8.522
8.567
8.347
8.405
777,229
-0.04(-0.43%)
Mar 29, 2023
8.513
8.514
8.388
8.441
2,570,083
-0.02(-0.21%)
Mar 28, 2023
8.370
8.486
8.370
8.459
552,974
+0.04(+0.53%)
Mar 27, 2023
8.388
8.446
8.262
8.414
781,415
+0.11(+1.30%)
Mar 24, 2023
8.172
8.320
8.100
8.307
789,638
+0.02(+0.22%)
Mar 23, 2023
8.352
8.522
8.231
8.289
803,475
-0.04(-0.43%)
Mar 22, 2023
8.414
8.530
8.307
8.325
1,108,183
-0.13(-1.59%)
Mar 21, 2023
8.414
8.513
8.352
8.459
783,801
+0.16(+1.95%)
Mar 20, 2023
8.253
8.370
8.244
8.298
927,860
+0.13(+1.65%)
Mar 17, 2023
8.262
8.379
8.145
8.163
1,428,440
-0.18(-2.15%)
Mar 16, 2023
8.163
8.401
8.047
8.343
1,070,392
+0.08(+0.98%)
Mar 15, 2023
8.432
8.432
8.121
8.262
1,477,658
-0.33(-3.86%)
Mar 14, 2023
8.549
8.710
8.513
8.594
1,024,407
+0.16(+1.91%)
Mar 13, 2023
8.485
8.629
8.397
8.432
1,439,421
-0.17(-2.03%)
Mar 10, 2023
8.791
8.844
8.581
8.607
991,520
-0.18(-2.09%)
Mar 09, 2023
9.010
9.040
8.778
8.791
973,737
-0.20(-2.24%)
Mar 08, 2023
8.931
8.992
8.817
8.992
869,222
+0.08(+0.88%)
Mar 07, 2023
9.053
9.053
8.896
8.914
700,088
-0.13(-1.45%)
Mar 06, 2023
9.053
9.097
9.010
9.045
604,057
-0.04(-0.48%)
Mar 03, 2023
9.062
9.123
8.983
9.088
906,180
+0.05(+0.58%)
Mar 02, 2023
9.018
9.054
8.966
9.036
724,057
+0.00(+0.00%)
Mar 01, 2023
9.088
9.122
9.027
9.036
874,563
+0.01(+0.10%)
Feb 28, 2023
9.115
9.176
9.023
9.027
817,277
-0.08(-0.86%)
Feb 27, 2023
9.185
9.255
9.062
9.106
807,895
-0.04(-0.48%)
Feb 24, 2023
9.185
9.250
9.106
9.150
1,003,631
-0.04(-0.48%)
Feb 23, 2023
8.975
9.193
8.975
9.193
902,350
+0.30(+3.34%)
Feb 22, 2023
8.931
9.001
8.809
8.896
1,003,300
-0.08(-0.88%)
Feb 21, 2023
8.861
9.036
8.861
8.975
1,252,838
+0.10(+1.18%)
Feb 17, 2023
8.852
8.957
8.756
8.870
1,920,121
+0.07(+0.80%)
Feb 16, 2023
9.027
9.045
8.782
8.800
1,928,077
-0.29(-3.18%)
Feb 15, 2023
9.220
9.290
8.957
9.088
1,843,778
+0.04(+0.48%)
Feb 14, 2023
8.966
9.106
8.572
9.045
2,932,927
-0.29(-3.09%)
Feb 13, 2023
9.281
9.386
9.237
9.333
865,160
+0.03(+0.38%)
Feb 10, 2023
9.342
9.377
9.242
9.298
644,551
-0.01(-0.09%)
Feb 09, 2023
9.272
9.430
9.272
9.307
857,455
+0.04(+0.47%)
Feb 08, 2023
9.307
9.346
9.255
9.263
807,302
-0.02(-0.19%)
Feb 07, 2023
9.053
9.281
9.053
9.281
725,905
+0.22(+2.41%)
Feb 06, 2023
8.975
9.097
8.966
9.062
746,068
+0.09(+0.97%)
Feb 03, 2023
8.940
9.027
8.931
8.975
584,090
+0.03(+0.39%)
Feb 02, 2023
8.966
9.032
8.861
8.940
700,163
-0.04(-0.49%)
Feb 01, 2023
8.879
9.067
8.879
8.983
863,666
+0.08(+0.88%)
Jan 31, 2023
8.747
8.940
8.712
8.905
664,360
+0.16(+1.80%)
Jan 30, 2023
8.747
8.857
8.677
8.747
732,079
-0.02(-0.20%)
Jan 27, 2023
8.660
8.774
8.634
8.765
592,900
+0.10(+1.21%)
Jan 26, 2023
8.642
8.669
8.497
8.660
784,363
+0.04(+0.51%)
Jan 25, 2023
8.529
8.634
8.419
8.616
631,787
+0.04(+0.51%)
Jan 24, 2023
8.739
8.791
8.537
8.572
579,408
-0.17(-1.90%)
Jan 23, 2023
8.677
8.809
8.660
8.739
767,131
+0.02(+0.20%)
Jan 20, 2023
8.625
8.739
8.550
8.721
667,686
+0.11(+1.32%)
Jan 19, 2023
8.389
8.620
8.389
8.607
971,130
+0.18(+2.18%)
Jan 18, 2023
8.564
8.660
8.419
8.424
663,918
-0.09(-1.03%)
Jan 17, 2023
8.467
8.599
8.450
8.511
571,985
+0.07(+0.83%)
Jan 13, 2023
8.520
8.572
8.380
8.441
556,233
-0.10(-1.13%)
Jan 12, 2023
8.249
8.572
8.240
8.537
1,082,481
+0.34(+4.16%)
Jan 11, 2023
8.240
8.292
8.181
8.196
665,278
+0.01(+0.11%)
Jan 10, 2023
8.048
8.214
8.026
8.187
673,334
+0.19(+2.41%)
Jan 09, 2023
8.205
8.222
7.995
7.995
669,535
-0.12(-1.51%)
Jan 06, 2023
8.056
8.144
8.013
8.117
656,737
+0.14(+1.75%)
Jan 05, 2023
7.960
7.999
7.921
7.978
554,422
+0.05(+0.66%)
Jan 04, 2023
7.855
7.991
7.715
7.925
1,160,288
+0.01(+0.11%)
Jan 03, 2023
8.039
8.074
7.855
7.916
1,090,442
-0.15(-1.84%)
Dec 30, 2022
8.021
8.117
7.960
8.065
864,787
+0.03(+0.44%)
Dec 29, 2022
7.978
8.074
7.916
8.030
692,021
+0.09(+1.10%)
Dec 28, 2022
8.117
8.117
7.921
7.943
924,595
-0.19(-2.37%)
Dec 27, 2022
8.222
8.222
8.096
8.135
401,916
-0.09(-1.06%)
Dec 23, 2022
8.091
8.231
8.008
8.222
554,286
+0.19(+2.40%)
Dec 22, 2022
8.266
8.310
7.938
8.030
1,130,902
-0.26(-3.16%)
Dec 21, 2022
8.205
8.297
8.135
8.292
908,137
+0.20(+2.49%)
Dec 20, 2022
7.960
8.161
7.960
8.091
1,101,152
+0.12(+1.54%)
Dec 19, 2022
8.039
8.052
7.915
7.969
877,580
-0.03(-0.33%)
Dec 16, 2022
8.013
8.091
7.951
7.995
1,090,452
-0.13(-1.61%)
Dec 15, 2022
8.091
8.214
8.065
8.126
1,064,288
+0.02(+0.22%)
Dec 14, 2022
8.319
8.345
8.082
8.109
1,050,064
-0.18(-2.22%)
Dec 13, 2022
8.327
8.393
8.240
8.292
1,268,975
+0.10(+1.17%)
Dec 12, 2022
8.162
8.243
8.119
8.196
1,171,514
+0.09(+1.05%)
Dec 09, 2022
8.145
8.188
8.089
8.111
844,552
-0.03(-0.31%)
Dec 08, 2022
8.136
8.209
8.064
8.136
847,168
+0.09(+1.17%)
Dec 07, 2022
8.179
8.230
8.000
8.043
1,399,664
-0.15(-1.88%)
Dec 06, 2022
8.384
8.435
8.136
8.196
996,690
-0.17(-2.04%)
Dec 05, 2022
8.521
8.657
8.333
8.367
1,096,844
-0.16(-1.90%)
Dec 02, 2022
8.282
8.538
8.282
8.529
986,269
+0.19(+2.25%)
Dec 01, 2022
8.427
8.533
8.341
8.341
757,373
-0.02(-0.20%)
Nov 30, 2022
8.427
8.452
8.239
8.358
1,404,914
+0.04(+0.51%)
Nov 29, 2022
8.350
8.478
8.286
8.316
977,792
+0.00(+0.00%)
Nov 28, 2022
8.486
8.486
8.316
8.316
1,012,151
-0.20(-2.40%)
Nov 25, 2022
8.546
8.589
8.478
8.521
565,644
+0.06(+0.71%)
Nov 23, 2022
8.623
8.664
8.435
8.461
1,204,640
-0.18(-2.08%)
Nov 22, 2022
8.521
8.666
8.504
8.640
1,274,810
+0.20(+2.43%)
Nov 21, 2022
8.555
8.563
8.367
8.435
1,461,568
-0.16(-1.89%)
Nov 18, 2022
8.623
8.636
8.546
8.597
1,211,974
-0.01(-0.10%)
Nov 17, 2022
8.529
8.653
8.401
8.606
1,578,566
-0.02(-0.20%)
Nov 16, 2022
9.024
9.024
8.504
8.623
2,243,561
-0.46(-5.08%)
Nov 15, 2022
9.212
9.221
9.059
9.084
1,439,703
-0.07(-0.75%)
Nov 14, 2022
9.076
9.238
9.024
9.152
1,282,869
+0.21(+2.39%)
Nov 11, 2022
8.879
8.986
8.819
8.939
1,249,101
+0.16(+1.85%)
Nov 10, 2022
8.965
8.965
8.700
8.777
1,032,742
+0.11(+1.28%)
Nov 09, 2022
9.007
9.059
8.640
8.666
1,126,043
-0.36(-3.97%)
Nov 08, 2022
8.905
9.050
8.888
9.024
768,752
+0.10(+1.15%)
Nov 07, 2022
8.939
8.990
8.854
8.922
795,053
+0.01(+0.10%)
Nov 04, 2022
8.922
8.995
8.802
8.913
1,278,493
+0.16(+1.85%)
Nov 03, 2022
8.751
8.871
8.734
8.751
948,672
-0.02(-0.19%)
Nov 02, 2022
8.743
8.768
938,572
-0.02(-0.19%)
Nov 01, 2022
8.828
8.888
8.743
8.785
835,326
+0.08(+0.88%)
Oct 31, 2022
8.546
8.734
8.504
8.708
1,062,550
+0.13(+1.49%)
Oct 28, 2022
8.649
8.683
8.474
8.580
918,156
-0.03(-0.30%)
Oct 27, 2022
8.649
8.726
8.555
8.606
822,889
+0.06(+0.70%)
Oct 26, 2022
8.538
8.666
8.521
8.546
920,967
+0.03(+0.40%)
Oct 25, 2022
8.384
8.529
8.316
8.512
1,083,868
+0.12(+1.42%)
Oct 24, 2022
8.410
8.461
8.273
8.393
1,100,097
+0.03(+0.41%)
Oct 21, 2022
8.350
8.452
8.239
8.358
872,767
+0.09(+1.14%)
Oct 20, 2022
8.299
8.337
8.188
8.265
958,928
-0.02(-0.21%)
Oct 19, 2022
8.299
8.376
8.213
8.282
1,137,136
-0.06(-0.72%)
Oct 18, 2022
8.222
8.367
8.145
8.341
963,571
+0.20(+2.41%)
Oct 17, 2022
8.111
8.239
8.077
8.145
947,811
+0.14(+1.71%)
Oct 14, 2022
7.974
8.077
7.863
8.008
811,375
+0.03(+0.43%)
Oct 13, 2022
7.761
8.000
7.735
7.974
1,239,450
+0.19(+2.41%)
Oct 12, 2022
7.710
7.829
7.616
7.786
772,059
+0.09(+1.11%)
Oct 11, 2022
7.590
7.803
7.522
7.701
1,196,717
+0.05(+0.67%)
Oct 10, 2022
7.855
7.944
7.641
7.650
1,373,297
-0.15(-1.97%)
Oct 07, 2022
7.897
7.940
7.769
7.803
1,205,941
-0.08(-0.98%)
Oct 06, 2022
7.863
8.051
7.781
7.880
716,291
+0.03(+0.44%)
Oct 05, 2022
7.983
7.983
7.735
7.846
1,471,212
-0.10(-1.29%)
Oct 04, 2022
8.017
8.043
7.876
7.949
2,038,603
+0.02(+0.22%)
Oct 03, 2022
7.974
8.132
7.914
7.932
1,312,517
+0.15(+1.98%)
Sep 30, 2022
7.803
7.966
7.778
7.778
1,009,990
-0.03(-0.33%)
Sep 29, 2022
8.034
8.077
7.735
7.803
1,574,727
-0.30(-3.69%)
Sep 28, 2022
7.923
8.111
7.812
8.102
1,118,858
+0.18(+2.26%)
Sep 27, 2022
7.983
8.038
7.855
7.923
1,556,707
+0.08(+0.98%)
Sep 26, 2022
8.025
8.135
7.833
7.846
1,743,665
-0.23(-2.85%)
Sep 23, 2022
8.452
8.478
8.025
8.077
2,040,606
-0.53(-6.15%)
Sep 22, 2022
8.777
8.896
8.606
8.606
863,838
-0.07(-0.79%)
Sep 21, 2022
8.913
8.943
8.666
8.674
958,370
-0.15(-1.74%)
Sep 20, 2022
8.862
8.909
8.773
8.828
826,842
-0.03(-0.39%)
Sep 19, 2022
8.640
8.918
8.630
8.862
785,762
+0.05(+0.58%)
Sep 16, 2022
8.905
8.930
8.730
8.811
881,617
-0.17(-1.90%)
Sep 15, 2022
9.135
9.135
8.930
8.982
583,520
-0.23(-2.50%)
Sep 14, 2022
9.067
9.263
9.067
9.212
904,255
+0.19(+2.08%)
Sep 13, 2022
9.033
9.119
8.974
9.024
888,759
-0.05(-0.55%)
Sep 12, 2022
9.100
9.141
9.033
9.075
517,663
+0.08(+0.84%)
Sep 09, 2022
9.008
9.087
8.958
8.999
595,297
+0.18(+2.09%)
Sep 08, 2022
8.799
8.912
8.732
8.815
737,666
+0.02(+0.19%)
Sep 07, 2022
8.849
8.876
8.632
8.799
895,496
-0.22(-2.41%)
Sep 06, 2022
9.133
9.267
8.966
9.016
881,210
-0.06(-0.64%)
Sep 02, 2022
8.983
9.075
8.874
9.075
1,057,539
+0.28(+3.13%)
Sep 01, 2022
8.907
8.907
8.749
8.799
795,456
-0.14(-1.59%)
Aug 31, 2022
8.841
8.983
8.753
8.941
929,020
-0.06(-0.65%)
Aug 30, 2022
9.191
9.191
8.916
8.999
899,513
-0.26(-2.80%)
Aug 29, 2022
9.258
9.354
9.217
9.258
784,688
+0.00(+0.00%)
Aug 26, 2022
9.367
9.367
9.150
9.258
1,036,538
-0.14(-1.51%)
Aug 25, 2022
9.409
9.601
9.300
9.400
997,840
+0.04(+0.45%)
Aug 24, 2022
9.250
9.367
9.158
9.359
1,517,956
+0.29(+3.23%)
Aug 23, 2022
9.183
9.217
8.958
9.066
1,066,614
-0.02(-0.18%)
Aug 22, 2022
9.308
9.350
9.075
9.083
1,812,522
-0.23(-2.42%)
Aug 19, 2022
9.451
9.451
9.250
9.308
1,836,291
-0.15(-1.59%)
Aug 18, 2022
9.492
9.618
9.300
9.459
1,160,233
-0.04(-0.44%)
Aug 17, 2022
8.824
9.522
8.782
9.501
1,903,219
+0.68(+7.67%)
Aug 16, 2022
8.698
8.832
8.640
8.824
1,282,178
+0.13(+1.44%)
Aug 15, 2022
8.632
8.732
8.378
8.698
1,008,084
-0.06(-0.67%)
Aug 12, 2022
8.732
8.795
8.623
8.757
657,501
+0.04(+0.48%)
Aug 11, 2022
8.640
8.799
8.640
8.715
802,809
+0.16(+1.86%)
Aug 10, 2022
8.623
8.623
8.485
8.556
643,301
+0.03(+0.29%)
Aug 09, 2022
8.506
8.565
8.439
8.531
597,579
+0.12(+1.39%)
Aug 08, 2022
8.306
8.439
8.285
8.414
734,187
+0.13(+1.61%)
Aug 05, 2022
8.147
8.314
8.114
8.281
605,821
+0.11(+1.33%)
Aug 04, 2022
8.314
8.348
8.155
8.172
633,986
-0.15(-1.81%)
Aug 03, 2022
8.498
8.498
8.297
8.322
527,066
-0.08(-0.90%)
Aug 02, 2022
8.523
8.573
8.356
8.398
580,578
-0.07(-0.79%)
Aug 01, 2022
8.348
8.506
8.235
8.465
788,738
+0.13(+1.60%)
Jul 29, 2022
8.381
8.406
8.251
8.331
656,127
+0.03(+0.40%)
Jul 28, 2022
8.389
8.406
8.197
8.297
553,858
-0.03(-0.30%)
Jul 27, 2022
8.272
8.364
8.197
8.322
713,260
+0.13(+1.63%)
Jul 26, 2022
8.264
8.297
8.155
8.189
507,487
-0.01(-0.10%)
Jul 25, 2022
8.189
8.264
8.089
8.197
568,672
+0.09(+1.13%)
Jul 22, 2022
8.214
8.247
8.022
8.105
663,293
-0.09(-1.12%)
Jul 21, 2022
8.147
8.214
7.955
8.197
748,311
-0.01(-0.10%)
Jul 20, 2022
8.231
8.239
8.093
8.206
527,865
-0.03(-0.30%)
Jul 19, 2022
8.072
8.264
8.047
8.231
573,758
+0.16(+1.97%)
Jul 18, 2022
8.063
8.197
8.022
8.072
842,811
+0.15(+1.90%)
Jul 15, 2022
7.905
7.953
7.733
7.921
747,266
+0.17(+2.16%)
Jul 14, 2022
7.596
7.763
7.537
7.754
799,907
-0.05(-0.64%)
Jul 13, 2022
7.654
7.888
7.654
7.804
719,048
+0.14(+1.85%)
Jul 12, 2022
7.679
7.729
7.570
7.662
731,597
-0.06(-0.76%)
Jul 11, 2022
7.629
7.758
7.579
7.721
761,122
+0.07(+0.87%)
Jul 08, 2022
7.687
7.717
7.566
7.654
731,559
+0.06(+0.77%)
Jul 07, 2022
7.621
7.838
7.587
7.596
786,235
+0.13(+1.68%)
Jul 06, 2022
7.704
7.729
7.278
7.470
1,592,506
-0.27(-3.46%)
Jul 05, 2022
7.729
7.746
7.470
7.738
2,078,899
-0.13(-1.59%)
Jul 01, 2022
7.880
7.921
7.566
7.863
983,514
-0.07(-0.84%)
Jun 30, 2022
7.813
7.976
7.746
7.930
1,061,841
+0.06(+0.74%)
Jun 29, 2022
8.105
8.105
7.816
7.871
824,863
-0.13(-1.67%)
Jun 28, 2022
8.047
8.139
7.955
8.005
737,127
-0.03(-0.31%)
Jun 27, 2022
7.930
8.130
7.905
8.030
1,054,806
+0.27(+3.44%)
Jun 24, 2022
7.587
7.771
7.524
7.763
3,077,582
+0.23(+2.99%)
Jun 23, 2022
7.746
7.771
7.403
7.537
1,233,483
-0.13(-1.64%)
Jun 22, 2022
7.654
7.779
7.596
7.662
1,357,395
-0.24(-3.07%)
Jun 21, 2022
7.687
7.997
7.654
7.905
1,463,615
+0.37(+4.88%)
Jun 17, 2022
7.871
7.905
7.453
7.537
2,023,955
-0.29(-3.74%)
Jun 16, 2022
8.105
8.214
7.779
7.829
2,416,596
-0.48(-5.83%)
Jun 15, 2022
8.239
8.414
8.222
8.314
1,380,112
+0.10(+1.22%)
Jun 14, 2022
8.348
8.423
8.147
8.214
1,512,511
-0.11(-1.31%)
Jun 13, 2022
8.560
8.568
8.290
8.322
1,758,313
-0.52(-5.91%)
Jun 10, 2022
8.838
8.903
8.690
8.846
1,199,656
+0.00(+0.00%)
Jun 09, 2022
9.075
9.075
8.821
8.846
1,177,428
-0.29(-3.22%)
Jun 08, 2022
9.361
9.375
9.001
9.140
1,163,162
-0.18(-1.93%)
Jun 07, 2022
9.320
9.369
9.205
9.320
780,723
-0.01(-0.09%)
Jun 06, 2022
9.361
9.402
9.263
9.328
791,512
+0.01(+0.09%)
Jun 03, 2022
9.304
9.377
9.189
9.320
661,343
+0.08(+0.88%)
Jun 02, 2022
9.222
9.393
9.165
9.238
799,376
-0.02(-0.26%)
Jun 01, 2022
9.238
9.328
9.026
9.263
1,294,191
+0.07(+0.71%)
May 31, 2022
9.393
9.482
9.054
9.197
1,379,607
-0.07(-0.79%)
May 27, 2022
9.140
9.304
9.058
9.271
673,499
+0.07(+0.80%)
May 26, 2022
9.336
9.369
9.189
9.197
1,146,552
-0.13(-1.40%)
May 25, 2022
9.238
9.385
9.169
9.328
1,203,254
+0.16(+1.78%)
May 24, 2022
9.042
9.189
9.034
9.165
973,930
+0.04(+0.45%)
May 23, 2022
9.156
9.197
9.034
9.124
1,445,651
+0.06(+0.63%)
May 20, 2022
9.197
9.250
8.911
9.066
1,409,684
-0.09(-0.98%)
May 19, 2022
8.977
9.246
8.960
9.156
1,565,165
+0.11(+1.17%)
May 18, 2022
9.238
9.295
8.981
9.050
1,238,170
-0.11(-1.16%)
May 17, 2022
9.410
9.418
9.140
9.156
1,457,124
-0.24(-2.52%)
May 16, 2022
8.911
9.443
8.911
9.393
1,661,669
+0.51(+5.70%)
May 13, 2022
8.584
9.107
8.551
8.887
2,563,923
+0.42(+4.92%)
May 12, 2022
8.208
8.519
7.971
8.470
1,366,382
+0.28(+3.39%)
May 11, 2022
8.249
8.380
8.167
8.192
883,435
+0.02(+0.20%)
May 10, 2022
8.012
8.265
7.975
8.175
974,270
+0.24(+2.99%)
May 09, 2022
8.380
8.380
7.889
7.938
1,888,637
-0.54(-6.36%)
May 06, 2022
8.478
8.511
8.367
8.478
1,001,350
+0.07(+0.88%)
May 05, 2022
8.502
8.569
8.261
8.404
880,779
-0.08(-0.96%)
May 04, 2022
8.347
8.494
8.282
8.486
969,742
+0.19(+2.27%)
May 03, 2022
8.167
8.376
8.151
8.298
824,138
+0.12(+1.50%)
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.