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
Apollo Tactical Income Fund Inc.
(NY:
AIF
)
14.64
+0.07 (+0.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2019
9.631
9.682
9.631
9.643
62,090
+0.01(+0.07%)
Apr 29, 2019
9.624
9.637
9.611
9.637
45,130
+0.01(+0.13%)
Apr 26, 2019
9.611
9.624
9.579
9.624
67,765
+0.03(+0.34%)
Apr 25, 2019
9.579
9.622
9.572
9.592
69,843
-0.03(-0.34%)
Apr 24, 2019
9.650
9.650
9.572
9.624
71,404
-0.01(-0.07%)
Apr 23, 2019
9.650
9.650
9.598
9.631
62,556
-0.01(-0.07%)
Apr 22, 2019
9.663
9.663
9.592
9.637
55,730
-0.03(-0.27%)
Apr 18, 2019
9.695
9.695
9.618
9.663
43,011
-0.01(-0.13%)
Apr 17, 2019
9.656
9.676
9.611
9.676
45,618
+0.03(+0.27%)
Apr 16, 2019
9.631
9.669
9.611
9.649
79,109
+0.03(+0.26%)
Apr 15, 2019
9.624
9.676
9.605
9.624
38,645
+0.01(+0.15%)
Apr 12, 2019
9.634
9.634
9.596
9.610
51,725
+0.01(+0.15%)
Apr 11, 2019
9.576
9.621
9.564
9.596
69,916
+0.01(+0.13%)
Apr 10, 2019
9.532
9.583
9.532
9.583
59,552
+0.06(+0.61%)
Apr 09, 2019
9.564
9.578
9.487
9.525
99,947
-0.04(-0.40%)
Apr 08, 2019
9.557
9.602
9.551
9.564
47,077
+0.01(+0.07%)
Apr 05, 2019
9.634
9.644
9.551
9.557
114,823
-0.04(-0.47%)
Apr 04, 2019
9.538
9.634
9.538
9.602
83,014
+0.04(+0.40%)
Apr 03, 2019
9.544
9.589
9.523
9.564
62,741
+0.03(+0.34%)
Apr 02, 2019
9.538
9.589
9.532
9.532
92,270
-0.03(-0.27%)
Apr 01, 2019
9.461
9.557
9.435
9.557
115,005
+0.13(+1.36%)
Mar 29, 2019
9.435
9.435
9.377
9.429
80,859
+0.06(+0.62%)
Mar 28, 2019
9.384
9.402
9.365
9.371
74,512
-0.01(-0.07%)
Mar 27, 2019
9.403
9.422
9.371
9.377
77,623
-0.03(-0.34%)
Mar 26, 2019
9.442
9.461
9.384
9.410
88,196
-0.02(-0.20%)
Mar 25, 2019
9.474
9.474
9.403
9.429
75,864
-0.03(-0.34%)
Mar 22, 2019
9.538
9.538
9.461
9.461
64,968
-0.07(-0.74%)
Mar 21, 2019
9.519
9.564
9.467
9.532
129,411
+0.01(+0.07%)
Mar 20, 2019
9.532
9.538
9.512
9.525
49,783
-0.01(-0.07%)
Mar 19, 2019
9.589
9.589
9.512
9.532
127,345
+0.03(+0.27%)
Mar 18, 2019
9.519
9.519
9.480
9.506
33,984
+0.01(+0.14%)
Mar 15, 2019
9.512
9.519
9.474
9.493
38,949
+0.02(+0.18%)
Mar 14, 2019
9.495
9.495
9.469
9.476
45,223
-0.03(-0.27%)
Mar 13, 2019
9.488
9.514
9.469
9.501
77,993
+0.04(+0.47%)
Mar 12, 2019
9.463
9.488
9.444
9.457
49,272
+0.00(+0.00%)
Mar 11, 2019
9.450
9.495
9.450
9.457
69,559
+0.03(+0.27%)
Mar 08, 2019
9.425
9.463
9.418
9.431
122,403
+0.00(+0.00%)
Mar 07, 2019
9.418
9.437
9.399
9.431
70,652
+0.00(+0.00%)
Mar 06, 2019
9.450
9.482
9.399
9.431
98,834
-0.01(-0.13%)
Mar 05, 2019
9.431
9.444
9.401
9.444
44,178
+0.01(+0.14%)
Mar 04, 2019
9.444
9.457
9.386
9.431
59,337
+0.01(+0.07%)
Mar 01, 2019
9.425
9.444
9.399
9.425
89,292
+0.03(+0.34%)
Feb 28, 2019
9.386
9.399
9.355
9.393
77,117
-0.01(-0.07%)
Feb 27, 2019
9.361
9.399
9.335
9.399
72,116
+0.03(+0.34%)
Feb 26, 2019
9.386
9.390
9.355
9.367
58,342
-0.03(-0.27%)
Feb 25, 2019
9.335
9.393
9.335
9.393
129,482
+0.09(+0.96%)
Feb 22, 2019
9.246
9.304
9.214
9.304
100,276
+0.09(+0.97%)
Feb 21, 2019
9.214
9.259
9.202
9.214
100,309
+0.00(+0.00%)
Feb 20, 2019
9.234
9.240
9.183
9.214
109,628
+0.02(+0.21%)
Feb 19, 2019
9.221
9.240
9.189
9.195
87,347
-0.01(-0.14%)
Feb 15, 2019
9.265
9.265
9.208
9.208
94,313
-0.04(-0.48%)
Feb 14, 2019
9.170
9.253
9.144
9.253
124,371
+0.06(+0.69%)
Feb 13, 2019
9.265
9.265
9.170
9.189
76,243
-0.04(-0.48%)
Feb 12, 2019
9.265
9.265
9.208
9.234
74,529
+0.03(+0.28%)
Feb 11, 2019
9.195
9.208
9.157
9.208
42,464
+0.06(+0.63%)
Feb 08, 2019
9.132
9.170
9.106
9.151
52,884
-0.01(-0.07%)
Feb 07, 2019
9.151
9.172
9.119
9.157
138,559
+0.01(+0.07%)
Feb 06, 2019
9.163
9.208
9.151
9.151
68,519
-0.03(-0.28%)
Feb 05, 2019
9.208
9.240
9.144
9.176
145,274
-0.03(-0.30%)
Feb 04, 2019
9.204
9.216
9.159
9.204
143,569
+0.00(+0.00%)
Feb 01, 2019
9.210
9.223
9.134
9.204
160,303
+0.00(+0.00%)
Jan 31, 2019
9.140
9.210
9.115
9.204
176,226
+0.09(+0.97%)
Jan 30, 2019
9.109
9.128
9.077
9.115
100,370
+0.04(+0.49%)
Jan 29, 2019
9.109
9.109
9.039
9.071
91,071
-0.04(-0.42%)
Jan 28, 2019
8.938
9.109
8.932
9.109
132,729
+0.16(+1.77%)
Jan 25, 2019
8.932
8.970
8.932
8.951
82,365
+0.02(+0.21%)
Jan 24, 2019
8.957
9.008
8.868
8.932
409,860
+0.00(+0.00%)
Jan 23, 2019
9.083
9.090
8.932
8.932
267,272
-0.15(-1.60%)
Jan 22, 2019
9.134
9.172
9.077
9.077
61,457
-0.08(-0.83%)
Jan 18, 2019
9.071
9.210
9.052
9.153
226,859
+0.11(+1.19%)
Jan 17, 2019
9.001
9.045
8.989
9.045
80,983
+0.08(+0.85%)
Jan 16, 2019
9.001
9.027
8.970
8.970
113,407
-0.03(-0.37%)
Jan 15, 2019
9.041
9.072
8.965
9.003
117,339
-0.04(-0.42%)
Jan 14, 2019
9.141
9.179
9.041
9.041
68,806
-0.18(-1.97%)
Jan 11, 2019
9.135
9.223
9.110
9.223
133,475
+0.07(+0.75%)
Jan 10, 2019
9.066
9.204
9.003
9.154
176,337
+0.08(+0.83%)
Jan 09, 2019
9.072
9.078
8.972
9.078
126,324
+0.10(+1.12%)
Jan 08, 2019
8.984
8.994
8.834
8.978
101,895
+0.12(+1.35%)
Jan 07, 2019
8.790
8.877
8.768
8.859
137,201
+0.14(+1.58%)
Jan 04, 2019
8.677
8.727
8.664
8.721
112,769
+0.11(+1.24%)
Jan 03, 2019
8.645
8.658
8.589
8.614
75,364
-0.06(-0.65%)
Jan 02, 2019
8.564
8.702
8.482
8.670
154,855
+0.03(+0.29%)
Dec 31, 2018
8.721
8.721
8.570
8.645
244,015
-0.03(-0.29%)
Dec 28, 2018
8.564
8.714
8.564
8.670
274,119
+0.06(+0.66%)
Dec 27, 2018
8.595
8.620
8.538
8.614
294,373
-0.01(-0.15%)
Dec 26, 2018
8.325
8.626
8.325
8.626
202,091
+0.34(+4.09%)
Dec 24, 2018
8.168
8.369
8.137
8.287
140,961
+0.16(+1.93%)
Dec 21, 2018
8.306
8.344
8.130
8.130
215,185
-0.13(-1.52%)
Dec 20, 2018
8.382
8.432
8.168
8.256
298,200
-0.23(-2.74%)
Dec 19, 2018
8.620
8.620
8.432
8.488
412,370
-0.13(-1.53%)
Dec 18, 2018
8.758
8.763
8.570
8.620
243,246
-0.14(-1.58%)
Dec 17, 2018
8.796
8.834
8.758
8.758
178,580
-0.06(-0.64%)
Dec 14, 2018
8.840
8.947
8.764
8.815
220,601
-0.12(-1.36%)
Dec 13, 2018
8.961
8.969
8.930
8.936
91,513
-0.03(-0.35%)
Dec 12, 2018
8.979
8.998
8.951
8.967
97,342
+0.02(+0.21%)
Dec 11, 2018
9.134
9.134
8.942
8.948
156,850
-0.13(-1.43%)
Dec 10, 2018
9.072
9.091
9.060
9.078
113,881
+0.01(+0.07%)
Dec 07, 2018
9.134
9.165
9.041
9.072
165,405
-0.05(-0.54%)
Dec 06, 2018
9.140
9.159
9.082
9.122
151,689
-0.05(-0.54%)
Dec 04, 2018
9.190
9.190
9.134
9.171
141,522
-0.02(-0.20%)
Dec 03, 2018
9.190
9.227
9.085
9.190
224,132
+0.13(+1.44%)
Nov 30, 2018
9.066
9.066
8.992
9.060
133,615
+0.01(+0.14%)
Nov 29, 2018
9.047
9.047
8.957
9.047
142,771
+0.01(+0.14%)
Nov 28, 2018
8.967
9.035
8.954
9.035
128,529
+0.09(+1.04%)
Nov 27, 2018
9.023
9.072
8.936
8.942
134,772
-0.10(-1.10%)
Nov 26, 2018
9.134
9.136
9.029
9.041
58,011
-0.07(-0.75%)
Nov 23, 2018
9.078
9.109
9.023
9.109
39,858
+0.06(+0.62%)
Nov 21, 2018
9.054
9.054
9.054
0
+0.01(+0.07%)
Nov 20, 2018
9.066
9.078
9.010
9.047
113,852
-0.04(-0.41%)
Nov 19, 2018
9.134
9.171
9.078
9.085
122,124
-0.07(-0.81%)
Nov 16, 2018
9.302
9.302
9.147
9.159
105,214
-0.14(-1.53%)
Nov 15, 2018
9.295
9.320
9.271
9.302
98,435
-0.02(-0.22%)
Nov 14, 2018
9.414
9.414
9.303
9.322
44,111
-0.09(-0.92%)
Nov 13, 2018
9.365
9.414
9.340
9.408
32,253
+0.04(+0.46%)
Nov 12, 2018
9.377
9.377
9.322
9.365
147,912
+0.01(+0.07%)
Nov 09, 2018
9.340
9.371
9.328
9.359
76,384
+0.00(+0.00%)
Nov 08, 2018
9.267
9.359
9.267
9.359
145,957
+0.10(+1.06%)
Nov 07, 2018
9.248
9.268
9.199
9.260
68,599
+0.05(+0.54%)
Nov 06, 2018
9.187
9.211
9.180
9.211
47,931
+0.04(+0.40%)
Nov 05, 2018
9.144
9.205
9.137
9.174
120,280
+0.04(+0.47%)
Nov 02, 2018
9.217
9.220
9.119
9.131
82,072
-0.06(-0.60%)
Nov 01, 2018
9.180
9.242
9.144
9.187
116,568
+0.00(+0.00%)
Oct 31, 2018
9.279
9.303
9.174
9.187
62,646
-0.07(-0.73%)
Oct 30, 2018
9.242
9.260
9.205
9.254
56,595
-0.03(-0.33%)
Oct 29, 2018
9.248
9.310
9.211
9.285
89,751
+0.07(+0.73%)
Oct 26, 2018
9.224
9.254
9.193
9.217
94,748
-0.01(-0.07%)
Oct 25, 2018
9.254
9.276
9.180
9.224
225,668
-0.02(-0.27%)
Oct 24, 2018
9.310
9.318
9.242
9.248
109,793
-0.09(-0.92%)
Oct 23, 2018
9.310
9.334
9.254
9.334
102,665
+0.03(+0.33%)
Oct 22, 2018
9.383
9.402
9.273
9.303
95,930
-0.06(-0.66%)
Oct 19, 2018
9.371
9.402
9.353
9.365
58,832
-0.03(-0.33%)
Oct 18, 2018
9.408
9.429
9.328
9.396
151,217
-0.02(-0.26%)
Oct 17, 2018
9.476
9.537
9.414
9.420
101,300
-0.08(-0.86%)
Oct 16, 2018
9.441
9.502
9.417
9.502
131,962
+0.06(+0.65%)
Oct 15, 2018
9.380
9.441
9.325
9.441
52,379
+0.08(+0.85%)
Oct 12, 2018
9.368
9.398
9.319
9.362
51,384
+0.01(+0.13%)
Oct 11, 2018
9.368
9.386
9.258
9.349
97,241
-0.01(-0.13%)
Oct 10, 2018
9.478
9.484
9.349
9.362
91,454
-0.11(-1.16%)
Oct 09, 2018
9.600
9.600
9.472
9.472
95,451
-0.09(-0.96%)
Oct 08, 2018
9.563
9.582
9.527
9.563
82,336
+0.00(+0.00%)
Oct 05, 2018
9.576
9.576
9.502
9.563
65,949
-0.02(-0.26%)
Oct 04, 2018
9.606
9.631
9.539
9.588
71,864
-0.02(-0.19%)
Oct 03, 2018
9.600
9.631
9.600
9.606
66,021
+0.01(+0.06%)
Oct 02, 2018
9.569
9.600
9.551
9.600
55,520
+0.03(+0.32%)
Oct 01, 2018
9.514
9.569
9.496
9.569
68,984
+0.08(+0.84%)
Sep 28, 2018
9.521
9.551
9.466
9.490
147,117
-0.02(-0.19%)
Sep 27, 2018
9.557
9.557
9.490
9.508
98,508
-0.03(-0.32%)
Sep 26, 2018
9.557
9.596
9.524
9.539
196,703
-0.02(-0.26%)
Sep 25, 2018
9.569
9.600
9.539
9.563
145,233
+0.01(+0.13%)
Sep 24, 2018
9.533
9.576
9.533
9.551
57,658
+0.02(+0.26%)
Sep 21, 2018
9.594
9.594
9.521
9.527
82,477
-0.04(-0.38%)
Sep 20, 2018
9.563
9.569
9.531
9.563
56,238
+0.04(+0.45%)
Sep 19, 2018
9.545
9.594
9.521
9.521
60,550
-0.01(-0.13%)
Sep 18, 2018
9.539
9.551
9.521
9.533
73,409
+0.00(+0.00%)
Sep 17, 2018
9.600
9.609
9.533
9.533
104,130
-0.07(-0.70%)
Sep 14, 2018
9.624
9.631
9.600
9.600
55,312
-0.03(-0.34%)
Sep 13, 2018
9.651
9.657
9.596
9.632
123,756
+0.01(+0.06%)
Sep 12, 2018
9.584
9.626
9.541
9.626
138,273
+0.05(+0.57%)
Sep 11, 2018
9.493
9.578
9.462
9.572
108,029
+0.06(+0.64%)
Sep 10, 2018
9.456
9.511
9.450
9.511
67,704
+0.06(+0.64%)
Sep 07, 2018
9.469
9.490
9.402
9.450
78,424
-0.04(-0.38%)
Sep 06, 2018
9.475
9.487
9.438
9.487
79,338
+0.03(+0.32%)
Sep 05, 2018
9.462
9.480
9.432
9.456
95,416
+0.01(+0.13%)
Sep 04, 2018
9.450
9.469
9.414
9.444
103,434
+0.01(+0.06%)
Aug 31, 2018
9.438
9.438
9.438
0
-0.07(-0.77%)
Aug 30, 2018
9.475
9.511
9.444
9.511
71,697
+0.06(+0.64%)
Aug 29, 2018
9.487
9.499
9.426
9.450
124,480
-0.04(-0.38%)
Aug 28, 2018
9.469
9.487
9.420
9.487
61,765
+0.03(+0.32%)
Aug 27, 2018
9.438
9.456
9.408
9.456
79,412
+0.03(+0.32%)
Aug 24, 2018
9.420
9.444
9.402
9.426
114,835
+0.02(+0.26%)
Aug 23, 2018
9.450
9.451
9.402
9.402
84,033
-0.04(-0.39%)
Aug 22, 2018
9.481
9.481
9.438
9.438
110,004
-0.02(-0.26%)
Aug 21, 2018
9.481
9.481
9.450
9.462
91,362
+0.01(+0.06%)
Aug 20, 2018
9.493
9.493
9.444
9.456
89,279
-0.02(-0.19%)
Aug 17, 2018
9.475
9.475
9.432
9.475
104,785
+0.01(+0.15%)
Aug 16, 2018
9.394
9.460
9.376
9.460
128,674
+0.08(+0.84%)
Aug 15, 2018
9.315
9.382
9.315
9.382
120,855
+0.07(+0.78%)
Aug 14, 2018
9.279
9.341
9.261
9.309
89,825
+0.04(+0.46%)
Aug 13, 2018
9.267
9.288
9.249
9.267
99,518
+0.01(+0.07%)
Aug 10, 2018
9.231
9.267
9.225
9.261
108,801
+0.00(+0.00%)
Aug 09, 2018
9.249
9.297
9.249
9.261
121,895
-0.01(-0.13%)
Aug 08, 2018
9.297
9.315
9.273
9.273
118,311
-0.05(-0.58%)
Aug 07, 2018
9.291
9.327
9.285
9.327
76,772
+0.03(+0.32%)
Aug 06, 2018
9.315
9.321
9.291
9.297
153,383
-0.02(-0.19%)
Aug 03, 2018
9.345
9.394
9.297
9.315
102,664
-0.05(-0.52%)
Aug 02, 2018
9.267
9.364
9.255
9.364
141,630
+0.06(+0.65%)
Aug 01, 2018
9.213
9.303
9.207
9.303
159,634
+0.09(+0.98%)
Jul 31, 2018
9.255
9.303
9.207
9.213
152,545
-0.04(-0.46%)
Jul 30, 2018
9.303
9.351
9.219
9.255
182,137
-0.04(-0.45%)
Jul 27, 2018
9.327
9.327
9.291
9.297
75,796
-0.03(-0.32%)
Jul 26, 2018
9.327
9.339
9.291
9.327
65,838
+0.02(+0.26%)
Jul 25, 2018
9.345
9.358
9.291
9.303
88,170
-0.04(-0.39%)
Jul 24, 2018
9.358
9.358
9.330
9.339
94,169
+0.03(+0.32%)
Jul 23, 2018
9.291
9.315
9.273
9.309
53,480
+0.04(+0.44%)
Jul 20, 2018
9.291
9.303
9.267
9.269
78,892
-0.00(-0.04%)
Jul 19, 2018
9.333
9.333
9.267
9.273
64,935
-0.05(-0.52%)
Jul 18, 2018
9.267
9.327
9.267
9.321
130,259
+0.04(+0.44%)
Jul 17, 2018
9.297
9.297
9.237
9.280
113,667
-0.01(-0.09%)
Jul 16, 2018
9.325
9.325
9.271
9.289
63,216
-0.02(-0.19%)
Jul 13, 2018
9.307
9.325
9.295
9.307
58,252
-0.02(-0.26%)
Jul 12, 2018
9.289
9.343
9.277
9.331
59,732
+0.05(+0.52%)
Jul 11, 2018
9.319
9.325
9.259
9.283
72,622
-0.04(-0.45%)
Jul 10, 2018
9.313
9.343
9.289
9.325
89,168
+0.02(+0.19%)
Jul 09, 2018
9.343
9.361
9.313
9.307
69,414
-0.03(-0.32%)
Jul 06, 2018
9.379
9.379
9.289
9.337
134,004
-0.04(-0.38%)
Jul 05, 2018
9.337
9.373
9.301
9.373
85,035
+0.08(+0.90%)
Jul 03, 2018
9.289
9.289
9.289
0
+0.00(+0.03%)
Jul 02, 2018
9.367
9.415
9.253
9.286
116,518
-0.06(-0.61%)
Jun 29, 2018
9.349
9.349
9.313
9.343
95,194
+0.02(+0.26%)
Jun 28, 2018
9.343
9.352
9.259
9.319
171,692
-0.02(-0.26%)
Jun 27, 2018
9.385
9.385
9.343
9.343
84,098
-0.02(-0.26%)
Jun 26, 2018
9.391
9.397
9.367
9.367
58,950
+0.01(+0.13%)
Jun 25, 2018
9.409
9.435
9.355
9.355
75,930
-0.04(-0.38%)
Jun 22, 2018
9.445
9.462
9.391
9.391
85,868
-0.04(-0.38%)
Jun 21, 2018
9.397
9.439
9.379
9.427
112,897
+0.05(+0.58%)
Jun 20, 2018
9.403
9.421
9.373
9.373
131,880
+0.01(+0.06%)
Jun 19, 2018
9.373
9.391
9.361
9.367
108,560
-0.02(-0.19%)
Jun 18, 2018
9.385
9.409
9.361
9.385
71,542
-0.01(-0.13%)
Jun 15, 2018
9.480
9.391
9.397
49,822
-0.02(-0.23%)
Jun 14, 2018
9.478
9.489
9.394
9.418
85,120
+0.00(+0.00%)
Jun 13, 2018
9.412
9.436
9.388
9.418
150,409
+0.01(+0.13%)
Jun 12, 2018
9.400
9.418
9.359
9.406
88,603
+0.01(+0.13%)
Jun 11, 2018
9.430
9.436
9.365
9.394
68,847
+0.00(+0.00%)
Jun 08, 2018
9.430
9.460
9.382
9.394
77,886
-0.03(-0.32%)
Jun 07, 2018
9.418
9.430
9.400
9.424
71,806
+0.01(+0.06%)
Jun 06, 2018
9.394
9.418
86,971
-0.01(-0.06%)
Jun 05, 2018
9.460
9.460
9.416
9.424
67,117
-0.04(-0.38%)
Jun 04, 2018
9.490
9.497
9.439
9.460
96,082
-0.01(-0.13%)
Jun 01, 2018
9.478
9.478
9.448
9.472
74,775
+0.04(+0.44%)
May 31, 2018
9.460
9.460
9.418
9.430
86,260
-0.01(-0.06%)
May 30, 2018
9.353
9.436
9.348
9.436
86,641
+0.12(+1.28%)
May 29, 2018
9.317
9.377
9.299
9.317
108,735
-0.03(-0.32%)
May 25, 2018
9.347
9.347
9.347
0
-0.05(-0.57%)
May 24, 2018
9.323
9.412
9.311
9.400
137,630
+0.10(+1.02%)
May 23, 2018
9.359
9.377
9.293
9.305
85,402
-0.07(-0.70%)
May 22, 2018
9.418
9.424
9.371
9.371
57,432
-0.04(-0.38%)
May 21, 2018
9.371
9.406
9.365
9.406
53,733
+0.05(+0.51%)
May 18, 2018
9.418
9.418
9.341
9.359
100,435
+0.00(+0.00%)
May 17, 2018
9.341
9.382
9.317
9.359
169,538
+0.05(+0.51%)
May 16, 2018
9.371
9.371
9.299
9.311
133,016
-0.03(-0.32%)
May 15, 2018
9.341
9.370
9.329
9.341
113,242
-0.01(-0.13%)
May 14, 2018
9.359
9.382
9.341
9.353
69,118
+0.01(+0.13%)
May 11, 2018
9.359
9.359
9.323
9.341
85,586
+0.01(+0.13%)
May 10, 2018
9.370
9.370
9.299
9.329
36,720
-0.03(-0.32%)
May 09, 2018
9.353
9.376
9.318
9.359
78,708
+0.02(+0.25%)
May 08, 2018
9.299
9.335
9.282
9.335
45,816
+0.06(+0.64%)
May 07, 2018
9.258
9.276
9.252
9.276
32,593
+0.02(+0.26%)
May 04, 2018
9.294
9.308
9.252
9.252
43,463
-0.05(-0.51%)
May 03, 2018
9.323
9.335
9.276
9.299
70,381
-0.01(-0.13%)
May 02, 2018
9.294
9.311
9.282
9.311
93,320
-0.01(-0.06%)
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.