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
Franklin Street Properties
(NY:
FSP
)
1.895
+0.005 (+0.26%)
Streaming Delayed Price
Updated: 12:47 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, 2021
5.340
5.430
5.280
5.280
392,100
-0.13(-2.40%)
Apr 29, 2021
5.500
5.590
5.370
5.410
158,349
-0.04(-0.73%)
Apr 28, 2021
5.430
5.560
5.410
5.450
193,565
+0.02(+0.37%)
Apr 27, 2021
5.490
5.500
5.410
5.430
192,032
-0.07(-1.27%)
Apr 26, 2021
5.550
5.610
5.430
5.500
193,779
+0.00(+0.00%)
Apr 23, 2021
5.530
5.580
5.470
5.500
203,400
+0.01(+0.18%)
Apr 22, 2021
5.610
5.620
5.490
5.490
244,374
-0.08(-1.44%)
Apr 21, 2021
5.570
5.650
5.530
5.570
214,943
+0.03(+0.54%)
Apr 20, 2021
5.550
5.620
5.520
5.540
253,004
+0.01(+0.18%)
Apr 19, 2021
5.630
5.640
5.520
5.530
321,438
-0.15(-2.64%)
Apr 16, 2021
5.710
5.710
5.600
5.680
214,000
+0.00(+0.00%)
Apr 15, 2021
5.560
5.680
5.550
5.680
243,841
-0.01(-0.18%)
Apr 14, 2021
5.660
5.735
5.610
5.690
289,255
+0.08(+1.43%)
Apr 13, 2021
5.590
5.650
5.534
5.610
274,844
+0.05(+0.90%)
Apr 12, 2021
5.500
5.630
5.480
5.560
628,218
+0.05(+0.91%)
Apr 09, 2021
5.410
5.580
5.400
5.510
423,700
+0.10(+1.85%)
Apr 08, 2021
5.590
5.590
5.390
5.410
319,175
-0.20(-3.57%)
Apr 07, 2021
5.640
5.700
5.510
5.610
526,739
-0.02(-0.36%)
Apr 06, 2021
5.580
5.690
5.515
5.630
388,004
+0.08(+1.44%)
Apr 05, 2021
5.730
5.730
5.450
5.550
463,056
-0.13(-2.29%)
Apr 01, 2021
5.480
5.690
5.450
5.680
256,200
+0.23(+4.22%)
Mar 31, 2021
5.580
5.610
5.400
5.450
452,609
-0.13(-2.33%)
Mar 30, 2021
5.400
5.600
5.380
5.580
212,938
+0.20(+3.72%)
Mar 29, 2021
5.540
5.650
5.380
5.380
320,605
-0.16(-2.89%)
Mar 26, 2021
5.510
5.720
5.510
5.540
519,000
+0.08(+1.47%)
Mar 25, 2021
5.360
5.540
5.220
5.460
493,102
+0.08(+1.49%)
Mar 24, 2021
5.480
5.760
5.380
5.380
454,754
-0.08(-1.47%)
Mar 23, 2021
5.480
5.610
5.402
5.460
294,216
-0.07(-1.27%)
Mar 22, 2021
5.670
5.810
5.410
5.530
412,512
-0.11(-1.95%)
Mar 19, 2021
6.110
6.110
5.640
5.640
2,485,100
-0.48(-7.84%)
Mar 18, 2021
6.120
6.250
6.045
6.120
368,357
+0.00(+0.00%)
Mar 17, 2021
6.190
6.270
6.060
6.120
326,302
-0.10(-1.61%)
Mar 16, 2021
6.500
6.510
6.160
6.220
587,654
-0.34(-5.18%)
Mar 15, 2021
6.590
6.650
6.320
6.560
617,435
-0.03(-0.46%)
Mar 12, 2021
6.390
6.600
6.350
6.590
435,800
+0.22(+3.45%)
Mar 11, 2021
6.440
6.440
6.230
6.370
429,229
+0.00(+0.00%)
Mar 10, 2021
6.340
6.460
6.235
6.370
477,173
-0.06(-0.93%)
Mar 09, 2021
6.520
6.570
6.240
6.430
778,547
-0.09(-1.38%)
Mar 08, 2021
6.120
6.620
6.060
6.520
775,953
+0.46(+7.59%)
Mar 05, 2021
6.020
6.175
5.880
6.060
769,400
+0.31(+5.39%)
Mar 04, 2021
5.770
5.960
5.625
5.750
478,857
+0.02(+0.35%)
Mar 03, 2021
5.430
5.820
5.375
5.730
615,941
+0.32(+5.91%)
Mar 02, 2021
5.350
5.430
5.200
5.410
349,041
+0.05(+0.93%)
Mar 01, 2021
5.000
5.400
4.980
5.360
500,478
+0.40(+8.06%)
Feb 26, 2021
5.050
5.150
4.920
4.960
974,500
-0.12(-2.36%)
Feb 25, 2021
5.150
5.280
5.020
5.080
915,981
-0.03(-0.59%)
Feb 24, 2021
4.910
5.120
4.790
5.110
653,897
+0.12(+2.40%)
Feb 23, 2021
4.700
5.050
4.700
4.990
1,179,982
+0.49(+10.89%)
Feb 22, 2021
4.190
4.550
4.190
4.500
1,136,331
+0.30(+7.14%)
Feb 19, 2021
4.090
4.200
4.085
4.200
1,131,000
+0.10(+2.44%)
Feb 18, 2021
4.110
4.190
4.070
4.100
597,148
-0.05(-1.20%)
Feb 17, 2021
4.280
4.345
4.080
4.150
530,892
-0.13(-3.04%)
Feb 16, 2021
4.380
4.390
4.280
4.280
412,941
-0.06(-1.38%)
Feb 12, 2021
4.360
4.410
4.301
4.340
284,800
-0.04(-0.91%)
Feb 11, 2021
4.440
4.500
4.280
4.380
349,010
-0.06(-1.35%)
Feb 10, 2021
4.510
4.640
4.410
4.440
341,517
-0.07(-1.55%)
Feb 09, 2021
4.460
4.510
4.310
4.510
370,997
+0.08(+1.81%)
Feb 08, 2021
4.310
4.430
4.200
4.430
481,077
+0.17(+3.99%)
Feb 05, 2021
4.260
4.260
4.140
4.260
345,100
+0.08(+1.91%)
Feb 04, 2021
4.170
4.250
4.110
4.180
453,767
+0.08(+1.95%)
Feb 03, 2021
4.140
4.190
4.000
4.100
456,874
-0.04(-0.97%)
Feb 02, 2021
4.350
4.350
4.110
4.140
449,737
-0.09(-2.13%)
Feb 01, 2021
4.080
4.270
4.030
4.230
607,410
+0.12(+2.92%)
Jan 29, 2021
4.210
4.320
4.020
4.110
626,900
-0.11(-2.61%)
Jan 28, 2021
4.340
4.340
4.210
4.220
649,171
-0.11(-2.54%)
Jan 27, 2021
4.500
4.570
4.315
4.330
799,515
-0.21(-4.63%)
Jan 26, 2021
4.690
4.720
4.520
4.540
565,471
-0.11(-2.37%)
Jan 25, 2021
4.580
4.700
4.480
4.650
225,293
-0.01(-0.21%)
Jan 22, 2021
4.410
4.670
4.370
4.660
410,300
+0.17(+3.79%)
Jan 21, 2021
4.610
4.680
4.440
4.490
332,899
-0.12(-2.60%)
Jan 20, 2021
4.580
4.710
4.580
4.610
365,779
-0.02(-0.43%)
Jan 19, 2021
4.650
4.650
4.500
4.630
767,446
+0.02(+0.43%)
Jan 15, 2021
4.470
4.640
4.430
4.610
322,100
+0.08(+1.77%)
Jan 14, 2021
4.460
4.630
4.440
4.530
295,215
+0.08(+1.80%)
Jan 13, 2021
4.430
4.500
4.400
4.450
551,474
+0.02(+0.45%)
Jan 12, 2021
4.330
4.460
4.300
4.430
260,754
+0.10(+2.31%)
Jan 11, 2021
4.310
4.400
4.260
4.330
335,432
-0.06(-1.37%)
Jan 08, 2021
4.390
4.420
4.270
4.390
372,900
-0.03(-0.68%)
Jan 07, 2021
4.520
4.520
4.280
4.420
440,523
-0.10(-2.21%)
Jan 06, 2021
4.370
4.650
4.370
4.520
698,568
+0.20(+4.63%)
Jan 05, 2021
4.170
4.380
4.170
4.320
367,304
+0.13(+3.10%)
Jan 04, 2021
4.430
4.460
4.190
4.190
350,642
-0.18(-4.12%)
Dec 31, 2020
4.370
4.370
4.370
261,245
+0.10(+2.34%)
Dec 30, 2020
4.300
4.400
4.240
4.270
261,245
-0.04(-0.93%)
Dec 29, 2020
4.370
4.400
4.210
4.310
405,968
-0.05(-1.15%)
Dec 28, 2020
4.360
4.470
4.300
4.360
380,146
+0.06(+1.40%)
Dec 24, 2020
4.220
4.310
4.120
4.300
251,700
+0.11(+2.63%)
Dec 23, 2020
4.180
4.280
4.120
4.190
342,836
+0.05(+1.21%)
Dec 22, 2020
4.220
4.220
4.020
4.140
555,439
-0.05(-1.19%)
Dec 21, 2020
4.290
4.320
4.060
4.190
678,547
-0.17(-3.90%)
Dec 18, 2020
4.780
4.800
4.320
4.360
2,145,500
-0.37(-7.82%)
Dec 17, 2020
4.780
4.800
4.600
4.730
469,926
-0.06(-1.25%)
Dec 16, 2020
4.930
5.040
4.750
4.790
365,723
-0.16(-3.23%)
Dec 15, 2020
4.860
4.975
4.770
4.950
378,275
+0.15(+3.13%)
Dec 14, 2020
4.770
4.900
4.770
4.800
434,131
+0.10(+2.13%)
Dec 11, 2020
4.760
4.850
4.660
4.700
222,900
-0.10(-2.08%)
Dec 10, 2020
4.750
4.850
4.740
4.800
204,649
+0.01(+0.21%)
Dec 09, 2020
4.870
4.890
4.765
4.790
414,755
-0.02(-0.42%)
Dec 08, 2020
4.830
4.960
4.805
4.810
328,981
-0.09(-1.84%)
Dec 07, 2020
4.980
5.093
4.880
4.900
349,856
-0.09(-1.80%)
Dec 04, 2020
4.880
5.030
4.850
4.990
207,200
+0.16(+3.31%)
Dec 03, 2020
4.840
4.900
4.770
4.830
143,130
-0.03(-0.62%)
Dec 02, 2020
4.830
4.900
4.684
4.860
245,132
+0.03(+0.62%)
Dec 01, 2020
4.720
4.890
4.690
4.830
278,163
+0.19(+4.09%)
Nov 30, 2020
4.810
4.920
4.600
4.640
652,099
-0.24(-4.92%)
Nov 27, 2020
4.960
5.055
4.790
4.880
194,200
-0.08(-1.61%)
Nov 25, 2020
5.110
5.110
4.920
4.960
241,600
-0.15(-2.94%)
Nov 24, 2020
5.000
5.220
4.950
5.110
696,215
+0.25(+5.14%)
Nov 23, 2020
4.820
4.970
4.800
4.860
569,364
+0.00(+0.00%)
Nov 20, 2020
4.750
4.870
4.710
4.860
202,900
-0.01(-0.21%)
Nov 19, 2020
4.780
4.880
4.660
4.870
240,718
+0.06(+1.25%)
Nov 18, 2020
5.010
5.050
4.790
4.810
315,824
-0.19(-3.80%)
Nov 17, 2020
4.840
5.040
4.760
5.000
500,897
+0.14(+2.88%)
Nov 16, 2020
4.910
5.060
4.790
4.860
645,068
+0.12(+2.53%)
Nov 13, 2020
4.620
4.800
4.590
4.740
489,600
+0.16(+3.49%)
Nov 12, 2020
4.580
4.740
4.400
4.580
458,108
-0.06(-1.29%)
Nov 11, 2020
4.980
4.980
4.600
4.640
289,987
-0.29(-5.88%)
Nov 10, 2020
4.770
5.000
4.570
4.930
693,995
+0.27(+5.79%)
Nov 09, 2020
4.550
4.950
4.535
4.660
775,055
+0.54(+13.11%)
Nov 06, 2020
4.280
4.320
4.085
4.120
340,200
-0.13(-3.06%)
Nov 05, 2020
4.250
4.310
4.100
4.250
299,909
-0.02(-0.47%)
Nov 04, 2020
4.340
4.380
4.150
4.270
383,369
-0.25(-5.53%)
Nov 03, 2020
4.310
4.530
4.220
4.520
378,329
+0.30(+7.11%)
Nov 02, 2020
4.250
4.370
4.040
4.220
451,002
+0.02(+0.48%)
Oct 30, 2020
4.180
4.230
4.100
4.200
521,700
+0.00(+0.00%)
Oct 29, 2020
4.070
4.230
3.870
4.200
601,457
+0.09(+2.19%)
Oct 28, 2020
3.930
4.150
3.930
4.110
595,312
+0.06(+1.48%)
Oct 27, 2020
4.070
4.180
4.020
4.050
415,172
-0.05(-1.22%)
Oct 26, 2020
4.080
4.100
3.920
4.100
227,634
-0.03(-0.73%)
Oct 23, 2020
4.240
4.290
4.060
4.130
251,900
-0.10(-2.36%)
Oct 22, 2020
4.000
4.250
3.890
4.230
988,076
+0.15(+3.68%)
Oct 21, 2020
3.970
4.105
3.890
4.080
349,503
+0.11(+2.77%)
Oct 20, 2020
3.980
4.010
3.880
3.970
311,916
+0.06(+1.53%)
Oct 19, 2020
3.950
3.950
3.850
3.910
348,016
+0.02(+0.51%)
Oct 16, 2020
3.890
4.000
3.860
3.890
345,700
-0.05(-1.27%)
Oct 15, 2020
3.810
3.940
3.790
3.940
226,389
+0.10(+2.60%)
Oct 14, 2020
3.880
3.940
3.820
3.840
258,970
-0.05(-1.29%)
Oct 13, 2020
3.900
4.023
3.810
3.890
452,733
-0.10(-2.51%)
Oct 12, 2020
3.860
4.000
3.760
3.990
252,867
+0.13(+3.37%)
Oct 09, 2020
3.950
3.950
3.790
3.860
316,900
-0.04(-1.03%)
Oct 08, 2020
3.840
3.940
3.800
3.900
245,513
+0.11(+2.90%)
Oct 07, 2020
3.750
3.830
3.715
3.790
606,698
+0.03(+0.80%)
Oct 06, 2020
3.820
3.940
3.750
3.760
325,258
+0.00(+0.00%)
Oct 05, 2020
3.920
3.950
3.710
3.760
282,886
-0.10(-2.59%)
Oct 02, 2020
3.700
3.890
3.690
3.860
303,700
+0.09(+2.39%)
Oct 01, 2020
3.700
3.780
3.580
3.770
373,141
+0.11(+3.01%)
Sep 30, 2020
3.710
3.830
3.610
3.660
560,819
-0.03(-0.81%)
Sep 29, 2020
3.810
3.860
3.640
3.690
499,524
-0.16(-4.16%)
Sep 28, 2020
3.550
4.020
3.550
3.850
1,103,896
+0.38(+10.95%)
Sep 25, 2020
3.440
3.500
3.340
3.470
443,000
+0.02(+0.58%)
Sep 24, 2020
3.490
3.590
3.410
3.450
425,858
+0.01(+0.29%)
Sep 23, 2020
3.630
3.720
3.420
3.440
545,776
-0.22(-6.01%)
Sep 22, 2020
3.690
3.800
3.660
3.660
523,150
-0.06(-1.61%)
Sep 21, 2020
3.770
3.780
3.640
3.720
748,712
-0.16(-4.12%)
Sep 18, 2020
4.220
4.220
3.830
3.880
3,557,300
-0.26(-6.28%)
Sep 17, 2020
4.330
4.350
4.090
4.140
775,000
-0.16(-3.72%)
Sep 16, 2020
4.310
4.395
4.130
4.300
685,357
+0.07(+1.65%)
Sep 15, 2020
4.150
4.330
4.150
4.230
560,828
+0.11(+2.67%)
Sep 14, 2020
4.120
4.190
4.070
4.120
692,198
-0.02(-0.48%)
Sep 11, 2020
4.590
4.670
4.110
4.140
785,500
-0.36(-8.00%)
Sep 10, 2020
4.610
4.630
4.500
4.500
327,896
-0.11(-2.39%)
Sep 09, 2020
4.610
4.620
4.500
4.610
352,033
+0.04(+0.88%)
Sep 08, 2020
4.390
4.610
4.350
4.570
368,792
+0.16(+3.63%)
Sep 04, 2020
4.530
4.550
4.250
4.410
249,500
-0.02(-0.45%)
Sep 03, 2020
4.530
4.660
4.410
4.430
265,018
-0.10(-2.21%)
Sep 02, 2020
4.440
4.540
4.420
4.530
182,709
+0.06(+1.34%)
Sep 01, 2020
4.400
4.540
4.360
4.470
298,999
+0.04(+0.90%)
Aug 31, 2020
4.630
4.630
4.430
4.430
367,063
-0.24(-5.14%)
Aug 28, 2020
4.680
4.690
4.545
4.670
251,000
-0.01(-0.21%)
Aug 27, 2020
4.670
4.770
4.615
4.680
223,268
+0.01(+0.21%)
Aug 26, 2020
4.690
4.710
4.550
4.670
217,310
-0.06(-1.27%)
Aug 25, 2020
4.770
4.880
4.645
4.730
199,805
+0.00(+0.00%)
Aug 24, 2020
4.710
4.730
4.570
4.730
204,755
+0.05(+1.07%)
Aug 21, 2020
4.720
4.740
4.560
4.680
285,700
-0.01(-0.21%)
Aug 20, 2020
4.500
4.700
4.500
4.690
287,159
+0.11(+2.40%)
Aug 19, 2020
4.820
4.830
4.540
4.580
425,670
-0.20(-4.18%)
Aug 18, 2020
4.840
4.900
4.730
4.780
219,578
-0.05(-1.04%)
Aug 17, 2020
4.890
4.950
4.760
4.830
252,812
-0.07(-1.43%)
Aug 14, 2020
5.120
5.170
4.830
4.900
689,700
-0.29(-5.59%)
Aug 13, 2020
5.450
5.455
5.170
5.190
459,479
-0.26(-4.77%)
Aug 12, 2020
5.600
5.621
5.350
5.450
280,509
-0.02(-0.37%)
Aug 11, 2020
5.690
5.800
5.420
5.470
320,042
-0.14(-2.50%)
Aug 10, 2020
5.520
5.750
5.520
5.610
220,200
+0.10(+1.81%)
Aug 07, 2020
5.230
5.620
5.170
5.510
343,000
+0.22(+4.16%)
Aug 06, 2020
5.290
5.370
5.200
5.290
195,709
+0.09(+1.73%)
Aug 05, 2020
5.650
5.650
4.960
5.200
756,627
-0.33(-5.97%)
Aug 04, 2020
5.210
5.570
5.080
5.530
711,350
+0.35(+6.76%)
Aug 03, 2020
5.310
5.310
5.000
5.180
754,744
-0.07(-1.33%)
Jul 31, 2020
5.160
5.270
4.890
5.250
840,800
-0.01(-0.19%)
Jul 30, 2020
5.190
5.335
5.180
5.260
418,803
-0.15(-2.77%)
Jul 29, 2020
5.150
5.500
5.060
5.410
908,637
+0.31(+6.08%)
Jul 28, 2020
4.840
5.100
4.831
5.100
346,439
+0.19(+3.87%)
Jul 27, 2020
4.820
4.990
4.700
4.910
268,507
+0.06(+1.24%)
Jul 24, 2020
4.920
4.940
4.740
4.850
377,700
-0.02(-0.41%)
Jul 23, 2020
4.850
4.990
4.810
4.870
424,536
-0.02(-0.41%)
Jul 22, 2020
4.670
4.990
4.670
4.890
330,233
+0.14(+2.95%)
Jul 21, 2020
4.710
4.835
4.680
4.750
255,017
+0.10(+2.15%)
Jul 20, 2020
4.740
4.790
4.550
4.650
237,916
-0.13(-2.72%)
Jul 17, 2020
4.670
4.790
4.630
4.780
235,000
+0.03(+0.63%)
Jul 16, 2020
5.090
5.100
4.650
4.750
418,177
-0.44(-8.48%)
Jul 15, 2020
5.160
5.520
5.160
5.190
481,355
+0.16(+3.18%)
Jul 14, 2020
5.000
5.120
4.880
5.030
323,343
+0.03(+0.60%)
Jul 13, 2020
5.030
5.110
4.840
5.000
194,640
+0.06(+1.21%)
Jul 10, 2020
4.720
4.950
4.720
4.940
188,300
+0.17(+3.56%)
Jul 09, 2020
4.860
4.890
4.690
4.770
364,260
-0.12(-2.45%)
Jul 08, 2020
4.970
5.020
4.735
4.890
255,360
-0.12(-2.40%)
Jul 07, 2020
5.070
5.100
4.960
5.010
409,721
-0.14(-2.72%)
Jul 06, 2020
5.280
5.290
5.030
5.150
288,789
+0.04(+0.78%)
Jul 02, 2020
5.230
5.270
5.055
5.110
337,900
-0.01(-0.20%)
Jul 01, 2020
5.080
5.190
4.995
5.120
365,854
+0.03(+0.59%)
Jun 30, 2020
5.040
5.120
4.970
5.090
592,134
+0.06(+1.19%)
Jun 29, 2020
4.860
5.105
4.820
5.030
447,463
+0.21(+4.36%)
Jun 26, 2020
4.700
4.825
4.560
4.820
991,100
+0.08(+1.69%)
Jun 25, 2020
4.400
4.740
4.400
4.740
363,712
+0.22(+4.87%)
Jun 24, 2020
4.650
4.660
4.450
4.520
679,916
-0.18(-3.83%)
Jun 23, 2020
4.780
4.780
4.545
4.700
491,606
+0.05(+1.08%)
Jun 22, 2020
4.740
4.740
4.510
4.650
458,074
-0.08(-1.69%)
Jun 19, 2020
5.520
5.520
4.680
4.730
2,464,500
-0.41(-7.98%)
Jun 18, 2020
5.190
5.330
5.080
5.140
564,986
-0.11(-2.10%)
Jun 17, 2020
5.620
5.660
5.200
5.250
567,661
-0.34(-6.08%)
Jun 16, 2020
5.440
5.660
5.360
5.590
443,125
+0.35(+6.68%)
Jun 15, 2020
5.070
5.340
5.030
5.240
497,288
-0.12(-2.24%)
Jun 12, 2020
5.470
5.580
5.250
5.360
396,000
+0.07(+1.32%)
Jun 11, 2020
5.650
5.730
5.265
5.290
410,086
-0.73(-12.13%)
Jun 10, 2020
6.440
6.440
6.010
6.020
371,452
-0.45(-6.96%)
Jun 09, 2020
6.500
6.690
6.380
6.470
397,706
-0.18(-2.71%)
Jun 08, 2020
6.360
6.785
6.360
6.650
549,368
+0.32(+5.06%)
Jun 05, 2020
6.040
6.450
6.000
6.330
685,100
+0.61(+10.66%)
Jun 04, 2020
5.430
5.910
5.338
5.720
571,542
+0.21(+3.81%)
Jun 03, 2020
5.300
5.660
5.300
5.510
328,809
+0.36(+6.99%)
Jun 02, 2020
5.090
5.250
5.040
5.150
347,219
+0.13(+2.59%)
Jun 01, 2020
5.340
5.420
4.980
5.020
752,278
-0.32(-5.99%)
May 29, 2020
5.570
5.570
5.300
5.340
845,200
-0.34(-5.99%)
May 28, 2020
5.930
5.930
5.565
5.680
444,291
-0.07(-1.22%)
May 27, 2020
5.640
5.810
5.520
5.750
372,334
+0.27(+4.93%)
May 26, 2020
5.320
5.550
5.150
5.480
288,537
+0.40(+7.87%)
May 22, 2020
5.250
5.360
4.997
5.080
152,400
-0.18(-3.42%)
May 21, 2020
5.130
5.290
5.095
5.260
275,997
+0.09(+1.74%)
May 20, 2020
4.990
5.200
4.880
5.170
353,001
+0.26(+5.30%)
May 19, 2020
5.060
5.190
4.880
4.910
331,690
-0.21(-4.10%)
May 18, 2020
4.850
5.295
4.850
5.120
492,261
+0.51(+11.06%)
May 15, 2020
4.730
4.730
4.530
4.610
375,500
-0.05(-1.07%)
May 14, 2020
4.380
4.660
4.160
4.660
388,445
+0.15(+3.33%)
May 13, 2020
4.760
4.760
4.450
4.510
405,944
-0.27(-5.65%)
May 12, 2020
5.060
5.060
4.620
4.780
550,889
-0.26(-5.16%)
May 11, 2020
5.250
5.250
4.975
5.040
399,982
-0.32(-5.97%)
May 08, 2020
5.280
5.450
5.210
5.360
312,700
+0.19(+3.68%)
May 07, 2020
5.090
5.200
5.040
5.170
278,524
+0.21(+4.23%)
May 06, 2020
5.150
5.250
4.960
4.960
291,730
-0.15(-2.94%)
May 05, 2020
5.180
5.220
5.020
5.110
313,029
+0.06(+1.19%)
May 04, 2020
5.120
5.170
4.975
5.050
281,323
-0.21(-3.99%)
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.