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
)
1.890
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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
5.350
5.370
5.150
5.160
589,300
-0.20(-3.73%)
Apr 28, 2022
5.230
5.410
5.220
5.360
459,560
+0.17(+3.28%)
Apr 27, 2022
5.280
5.280
5.180
5.190
642,907
-0.08(-1.52%)
Apr 26, 2022
5.340
5.370
5.260
5.270
615,817
-0.10(-1.86%)
Apr 25, 2022
5.440
5.440
5.250
5.370
538,078
-0.11(-2.01%)
Apr 22, 2022
5.540
5.580
5.470
5.480
479,733
-0.07(-1.26%)
Apr 21, 2022
5.560
5.705
5.540
5.550
823,737
+0.02(+0.36%)
Apr 20, 2022
5.580
5.635
5.530
5.530
537,160
-0.02(-0.36%)
Apr 19, 2022
5.550
5.610
5.525
5.550
595,029
+0.02(+0.36%)
Apr 18, 2022
5.530
5.590
5.500
5.530
404,014
-0.01(-0.18%)
Apr 14, 2022
5.610
5.665
5.530
5.540
292,344
-0.07(-1.25%)
Apr 13, 2022
5.540
5.620
5.520
5.610
365,601
-0.02(-0.36%)
Apr 12, 2022
5.650
5.690
5.610
5.630
424,891
+0.03(+0.54%)
Apr 11, 2022
5.640
5.695
5.560
5.600
444,704
-0.03(-0.53%)
Apr 08, 2022
5.650
5.735
5.600
5.630
640,453
-0.01(-0.18%)
Apr 07, 2022
5.690
5.690
5.550
5.640
637,299
-0.04(-0.70%)
Apr 06, 2022
5.750
5.795
5.670
5.680
704,726
-0.06(-1.05%)
Apr 05, 2022
5.930
5.995
5.727
5.740
769,695
-0.18(-3.04%)
Apr 04, 2022
6.000
6.000
5.810
5.920
592,187
-0.04(-0.67%)
Apr 01, 2022
5.910
6.005
5.875
5.960
741,563
+0.06(+1.02%)
Mar 31, 2022
5.880
6.010
5.880
5.900
699,286
+0.04(+0.68%)
Mar 30, 2022
5.980
5.990
5.840
5.860
353,613
-0.10(-1.68%)
Mar 29, 2022
5.700
5.990
5.700
5.960
1,712,019
+0.19(+3.29%)
Mar 28, 2022
5.870
5.890
5.745
5.770
1,064,187
-0.10(-1.70%)
Mar 25, 2022
5.830
5.950
5.830
5.870
671,184
+0.03(+0.51%)
Mar 24, 2022
5.760
5.840
5.690
5.840
272,698
+0.09(+1.57%)
Mar 23, 2022
5.800
5.810
5.720
5.750
303,332
-0.08(-1.37%)
Mar 22, 2022
5.810
5.910
5.790
5.830
327,626
+0.05(+0.87%)
Mar 21, 2022
5.800
5.850
5.750
5.780
346,711
+0.00(+0.00%)
Mar 18, 2022
5.760
5.830
5.675
5.780
1,092,110
+0.00(+0.00%)
Mar 17, 2022
5.650
5.805
5.630
5.780
519,024
+0.11(+1.94%)
Mar 16, 2022
5.680
5.710
5.540
5.670
349,872
+0.02(+0.35%)
Mar 15, 2022
5.680
5.710
5.620
5.650
374,983
-0.02(-0.35%)
Mar 14, 2022
5.760
5.760
5.600
5.670
322,816
-0.07(-1.22%)
Mar 11, 2022
5.800
5.845
5.715
5.740
304,600
-0.03(-0.52%)
Mar 10, 2022
5.720
5.780
5.660
5.770
245,564
-0.03(-0.52%)
Mar 09, 2022
5.900
5.900
5.770
5.800
621,478
-0.01(-0.17%)
Mar 08, 2022
6.140
6.140
5.750
5.810
603,876
+0.02(+0.35%)
Mar 07, 2022
5.820
5.860
5.730
5.790
371,223
+0.00(+0.00%)
Mar 04, 2022
5.760
5.820
5.715
5.790
265,887
-0.03(-0.52%)
Mar 03, 2022
5.920
5.930
5.780
5.820
253,831
-0.06(-1.02%)
Mar 02, 2022
5.800
5.900
5.750
5.880
482,104
+0.11(+1.91%)
Mar 01, 2022
5.780
5.830
5.670
5.770
642,602
-0.01(-0.17%)
Feb 28, 2022
5.680
5.840
5.680
5.780
1,064,944
+0.02(+0.35%)
Feb 25, 2022
5.620
5.785
5.700
5.760
722,831
+0.15(+2.67%)
Feb 24, 2022
5.560
5.640
5.395
5.610
933,341
-0.04(-0.71%)
Feb 23, 2022
5.710
5.845
5.620
5.650
733,372
-0.02(-0.35%)
Feb 22, 2022
5.690
5.750
5.530
5.670
794,485
+0.00(+0.00%)
Feb 18, 2022
5.670
0
-0.05(-0.87%)
Feb 17, 2022
5.650
5.720
5.550
5.720
437,782
+0.06(+1.06%)
Feb 16, 2022
5.650
5.729
5.531
5.660
763,390
-0.07(-1.22%)
Feb 15, 2022
5.600
5.730
5.530
5.730
443,405
+0.20(+3.62%)
Feb 14, 2022
5.580
5.615
5.440
5.530
443,395
-0.01(-0.18%)
Feb 11, 2022
5.390
5.590
5.390
5.540
495,852
+0.16(+2.97%)
Feb 10, 2022
5.440
5.505
5.360
5.380
566,201
-0.11(-2.00%)
Feb 09, 2022
5.560
5.570
5.450
5.490
368,180
-0.04(-0.72%)
Feb 08, 2022
5.580
5.640
5.485
5.530
348,555
-0.01(-0.18%)
Feb 07, 2022
5.550
5.640
5.520
5.540
567,413
+0.00(+0.00%)
Feb 04, 2022
5.530
5.570
5.360
5.540
378,508
-0.01(-0.18%)
Feb 03, 2022
5.600
5.520
5.550
286,911
-0.05(-0.89%)
Feb 02, 2022
5.550
5.640
5.530
5.600
331,676
+0.07(+1.27%)
Feb 01, 2022
5.530
5.580
5.450
5.530
650,499
-0.02(-0.36%)
Jan 31, 2022
5.500
5.560
5.405
5.550
393,471
-0.03(-0.54%)
Jan 28, 2022
5.380
5.570
5.330
5.580
624,753
+0.17(+3.14%)
Jan 27, 2022
5.500
5.630
5.410
5.410
384,737
-0.17(-3.05%)
Jan 26, 2022
5.890
5.900
5.570
5.580
573,601
-0.21(-3.63%)
Jan 25, 2022
5.910
5.910
5.630
5.790
398,339
+0.02(+0.35%)
Jan 24, 2022
5.750
5.810
5.580
5.770
432,344
+0.01(+0.17%)
Jan 21, 2022
5.720
5.865
5.650
5.760
416,353
-0.03(-0.52%)
Jan 20, 2022
6.040
6.075
5.785
5.790
376,295
-0.21(-3.50%)
Jan 19, 2022
6.180
6.180
5.965
6.000
364,814
-0.14(-2.28%)
Jan 18, 2022
6.220
6.280
6.130
6.140
660,487
-0.08(-1.29%)
Jan 14, 2022
6.220
0
+0.08(+1.30%)
Jan 13, 2022
5.990
6.210
5.950
6.140
598,037
+0.19(+3.19%)
Jan 12, 2022
6.080
6.090
5.930
5.950
586,832
-0.07(-1.16%)
Jan 11, 2022
6.150
6.160
5.960
6.020
684,432
-0.09(-1.47%)
Jan 10, 2022
6.120
6.180
6.050
6.110
701,738
-0.01(-0.16%)
Jan 07, 2022
6.150
6.210
6.105
6.120
352,007
-0.01(-0.16%)
Jan 06, 2022
6.130
6.180
6.100
6.130
330,538
+0.00(+0.00%)
Jan 05, 2022
6.200
6.230
6.070
6.130
406,228
-0.04(-0.65%)
Jan 04, 2022
6.010
6.220
6.010
6.170
489,022
+0.17(+2.83%)
Jan 03, 2022
5.930
6.130
5.900
6.000
449,649
+0.05(+0.84%)
Dec 31, 2021
5.980
5.990
5.910
5.950
328,204
-0.01(-0.17%)
Dec 30, 2021
6.000
6.080
5.925
5.960
960,348
-0.35(-5.55%)
Dec 29, 2021
6.330
6.340
6.210
6.310
350,850
-0.01(-0.16%)
Dec 28, 2021
6.340
6.390
6.285
6.320
292,582
-0.06(-0.94%)
Dec 27, 2021
6.260
6.390
6.230
6.380
405,015
+0.11(+1.75%)
Dec 23, 2021
6.340
6.388
6.250
6.270
328,631
-0.01(-0.16%)
Dec 22, 2021
6.200
6.290
6.120
6.280
517,642
+0.09(+1.45%)
Dec 21, 2021
6.050
6.250
6.050
6.190
586,129
+0.22(+3.69%)
Dec 20, 2021
5.910
5.990
5.770
5.970
546,679
-0.01(-0.17%)
Dec 17, 2021
6.030
6.100
5.910
5.980
2,163,505
-0.05(-0.83%)
Dec 16, 2021
6.060
6.085
5.940
6.030
769,648
-0.01(-0.17%)
Dec 15, 2021
5.940
6.040
5.755
6.040
902,814
+0.13(+2.20%)
Dec 14, 2021
5.930
6.100
5.885
5.910
598,783
-0.02(-0.34%)
Dec 13, 2021
6.310
6.340
5.920
5.930
1,042,828
-0.41(-6.47%)
Dec 10, 2021
6.490
6.490
6.310
6.340
382,668
-0.08(-1.25%)
Dec 09, 2021
6.450
6.540
6.380
6.420
740,550
-0.12(-1.83%)
Dec 08, 2021
6.430
6.580
6.410
6.540
529,510
+0.14(+2.19%)
Dec 07, 2021
6.450
6.520
6.360
6.400
785,165
+0.03(+0.47%)
Dec 06, 2021
6.190
6.410
6.190
6.370
1,091,741
+0.29(+4.77%)
Dec 03, 2021
6.240
6.290
6.010
6.080
612,530
-0.07(-1.14%)
Dec 02, 2021
5.860
6.220
5.820
6.150
885,469
+0.40(+6.96%)
Dec 01, 2021
5.900
6.070
5.750
5.750
634,474
-0.01(-0.17%)
Nov 30, 2021
5.840
6.005
5.630
5.760
1,173,938
-0.17(-2.87%)
Nov 29, 2021
6.060
6.100
5.890
5.930
585,968
-0.06(-1.00%)
Nov 26, 2021
6.110
6.160
5.850
5.990
576,924
-0.29(-4.62%)
Nov 24, 2021
6.030
6.320
6.030
6.280
543,947
+0.30(+5.02%)
Nov 23, 2021
5.870
6.050
5.870
5.980
550,781
+0.11(+1.87%)
Nov 22, 2021
5.840
6.125
5.820
5.870
638,556
+0.04(+0.69%)
Nov 19, 2021
5.780
5.900
5.780
5.830
405,472
-0.03(-0.51%)
Nov 18, 2021
5.950
5.885
5.780
5.860
421,597
-0.08(-1.35%)
Nov 17, 2021
6.080
6.080
5.810
5.940
535,692
-0.16(-2.62%)
Nov 16, 2021
6.090
6.140
5.995
6.100
626,186
-0.01(-0.16%)
Nov 15, 2021
6.120
6.180
6.072
6.110
713,861
+0.00(+0.00%)
Nov 12, 2021
6.130
6.200
6.040
6.110
568,862
-0.04(-0.65%)
Nov 11, 2021
5.910
6.190
5.830
6.150
733,633
+0.27(+4.59%)
Nov 10, 2021
5.590
5.920
5.880
978,177
+0.31(+5.57%)
Nov 09, 2021
5.000
5.620
4.975
5.570
1,239,669
+0.72(+14.85%)
Nov 08, 2021
4.880
4.900
4.760
4.850
365,068
-0.01(-0.21%)
Nov 05, 2021
4.740
4.930
4.740
4.860
308,392
+0.18(+3.85%)
Nov 04, 2021
4.810
4.830
4.590
4.680
351,778
-0.12(-2.50%)
Nov 03, 2021
4.610
4.845
4.610
4.800
282,843
+0.16(+3.45%)
Nov 02, 2021
4.690
4.690
4.510
4.640
656,046
-0.06(-1.28%)
Nov 01, 2021
4.490
4.730
4.519
4.700
340,180
+0.20(+4.44%)
Oct 29, 2021
4.680
4.680
4.463
4.500
820,781
-0.18(-3.85%)
Oct 28, 2021
4.690
4.730
4.590
4.680
318,370
-0.01(-0.21%)
Oct 27, 2021
4.770
4.770
4.660
4.690
228,043
-0.07(-1.47%)
Oct 26, 2021
4.800
4.730
4.760
468,539
-0.03(-0.63%)
Oct 25, 2021
4.790
4.820
4.730
4.790
429,353
+0.02(+0.42%)
Oct 22, 2021
4.930
4.960
4.770
4.770
279,995
-0.18(-3.64%)
Oct 21, 2021
5.080
5.100
4.920
4.950
326,740
-0.20(-3.88%)
Oct 20, 2021
5.090
5.180
5.070
5.150
261,530
+0.05(+0.98%)
Oct 19, 2021
5.160
5.180
5.090
5.100
214,759
-0.04(-0.78%)
Oct 18, 2021
5.160
5.200
5.115
5.140
232,787
-0.03(-0.58%)
Oct 15, 2021
5.340
5.340
5.170
5.170
396,629
-0.06(-1.15%)
Oct 14, 2021
5.310
5.340
5.200
5.230
320,312
-0.01(-0.19%)
Oct 13, 2021
5.260
5.320
5.180
5.240
233,928
-0.01(-0.19%)
Oct 12, 2021
5.220
5.271
5.180
5.250
267,472
+0.04(+0.77%)
Oct 11, 2021
5.130
5.215
5.085
5.210
165,507
+0.09(+1.76%)
Oct 08, 2021
5.050
5.180
5.050
5.120
238,723
+0.04(+0.79%)
Oct 07, 2021
5.060
5.135
5.000
5.080
396,354
+0.06(+1.20%)
Oct 06, 2021
4.810
5.030
4.760
5.020
538,729
+0.20(+4.15%)
Oct 05, 2021
4.810
4.870
4.710
4.820
460,313
+0.02(+0.42%)
Oct 04, 2021
4.740
4.850
4.740
4.800
313,437
+0.06(+1.27%)
Oct 01, 2021
4.640
4.865
4.640
4.740
514,283
+0.10(+2.16%)
Sep 30, 2021
4.710
4.760
4.630
4.640
512,084
-0.08(-1.69%)
Sep 29, 2021
4.670
4.720
4.630
4.720
277,759
+0.08(+1.72%)
Sep 28, 2021
4.680
4.720
4.630
4.640
244,670
-0.02(-0.43%)
Sep 27, 2021
4.650
4.830
4.610
4.660
572,511
+0.02(+0.43%)
Sep 24, 2021
4.730
4.750
4.620
4.640
354,825
-0.05(-1.07%)
Sep 23, 2021
4.580
4.755
4.570
4.690
411,128
+0.13(+2.85%)
Sep 22, 2021
4.540
4.610
4.490
4.560
446,579
+0.02(+0.44%)
Sep 21, 2021
4.550
4.600
4.520
4.540
248,429
+0.03(+0.67%)
Sep 20, 2021
4.600
4.650
4.410
4.510
691,714
-0.15(-3.22%)
Sep 17, 2021
4.740
4.770
4.590
4.660
7,470,674
-0.06(-1.27%)
Sep 16, 2021
4.620
4.720
4.560
4.720
555,535
+0.09(+1.94%)
Sep 15, 2021
4.640
4.660
4.515
4.630
867,615
+0.02(+0.43%)
Sep 14, 2021
4.630
4.630
4.505
4.610
639,927
+0.01(+0.22%)
Sep 13, 2021
4.480
4.655
4.455
4.600
847,969
+0.14(+3.14%)
Sep 10, 2021
4.540
4.540
4.440
4.460
628,594
-0.06(-1.33%)
Sep 09, 2021
4.570
4.630
4.480
4.520
744,833
-0.07(-1.53%)
Sep 08, 2021
4.520
4.620
4.500
4.590
590,386
+0.04(+0.88%)
Sep 07, 2021
4.430
4.605
4.430
4.550
914,561
+0.12(+2.71%)
Sep 03, 2021
4.650
4.660
4.410
4.430
1,809,965
-0.20(-4.32%)
Sep 02, 2021
4.890
4.890
4.600
4.630
1,476,718
-0.25(-5.12%)
Sep 01, 2021
4.830
4.901
4.770
4.880
251,478
+0.08(+1.67%)
Aug 31, 2021
4.740
4.820
4.740
4.800
285,265
+0.04(+0.84%)
Aug 30, 2021
4.900
4.910
4.700
4.760
382,133
-0.10(-2.06%)
Aug 27, 2021
4.810
4.950
4.790
4.860
515,549
+0.09(+1.89%)
Aug 26, 2021
4.730
4.835
4.680
4.770
406,889
+0.07(+1.49%)
Aug 25, 2021
4.770
4.810
4.700
4.700
321,974
-0.07(-1.47%)
Aug 24, 2021
4.730
4.780
4.660
4.770
212,754
+0.04(+0.85%)
Aug 23, 2021
4.850
4.860
4.690
4.730
412,420
-0.06(-1.25%)
Aug 20, 2021
4.730
4.820
4.690
4.790
492,811
+0.02(+0.42%)
Aug 19, 2021
4.710
4.810
4.660
4.770
405,462
+0.00(+0.00%)
Aug 18, 2021
4.850
4.895
4.770
4.770
407,395
-0.10(-2.05%)
Aug 17, 2021
4.800
4.930
4.740
4.870
316,144
+0.01(+0.21%)
Aug 16, 2021
4.830
4.915
4.780
4.860
242,296
+0.00(+0.00%)
Aug 13, 2021
4.850
4.890
4.820
4.860
141,356
-0.01(-0.21%)
Aug 12, 2021
4.950
4.970
4.815
4.870
495,971
-0.10(-2.01%)
Aug 11, 2021
4.950
4.970
4.900
4.970
234,256
+0.03(+0.61%)
Aug 10, 2021
4.840
4.970
4.805
4.940
246,855
+0.09(+1.86%)
Aug 09, 2021
4.930
4.930
4.810
4.850
195,457
-0.12(-2.41%)
Aug 06, 2021
4.950
5.020
4.890
4.970
193,935
+0.11(+2.26%)
Aug 05, 2021
4.740
4.875
4.700
4.860
188,578
+0.13(+2.75%)
Aug 04, 2021
4.960
4.979
4.720
4.730
310,636
-0.32(-6.34%)
Aug 03, 2021
5.110
5.110
4.970
5.050
421,668
-0.05(-0.98%)
Aug 02, 2021
5.260
5.390
5.070
5.100
250,296
-0.12(-2.30%)
Jul 30, 2021
5.250
5.330
5.155
5.220
625,778
-0.02(-0.38%)
Jul 29, 2021
5.140
5.320
5.140
5.240
307,858
+0.13(+2.54%)
Jul 28, 2021
5.210
5.230
5.050
5.110
279,195
-0.04(-0.78%)
Jul 27, 2021
5.180
5.240
5.090
5.150
202,622
-0.07(-1.34%)
Jul 26, 2021
5.000
5.220
5.000
5.220
304,402
+0.22(+4.40%)
Jul 23, 2021
4.930
5.030
4.920
5.000
223,413
+0.08(+1.63%)
Jul 22, 2021
5.000
5.000
4.865
4.920
315,522
-0.12(-2.38%)
Jul 21, 2021
5.100
5.220
5.030
5.040
308,147
-0.01(-0.20%)
Jul 20, 2021
4.870
5.175
4.870
5.050
483,472
+0.17(+3.48%)
Jul 19, 2021
5.030
5.060
4.850
4.880
502,893
-0.21(-4.13%)
Jul 16, 2021
5.210
5.210
5.060
5.090
203,607
-0.04(-0.78%)
Jul 15, 2021
5.060
5.170
5.060
5.130
185,485
-0.08(-1.54%)
Jul 14, 2021
5.350
5.390
5.190
5.210
302,733
-0.10(-1.88%)
Jul 13, 2021
5.330
5.370
5.260
5.310
319,648
-0.07(-1.30%)
Jul 12, 2021
5.260
5.390
5.240
5.380
236,813
+0.09(+1.70%)
Jul 09, 2021
5.170
5.310
5.150
5.290
307,524
+0.21(+4.13%)
Jul 08, 2021
5.150
5.230
5.030
5.080
326,091
-0.15(-2.87%)
Jul 07, 2021
5.260
5.320
5.210
5.230
330,491
-0.04(-0.76%)
Jul 06, 2021
5.340
5.340
5.120
5.270
454,001
-0.08(-1.50%)
Jul 02, 2021
5.390
5.440
5.300
5.350
216,185
-0.04(-0.74%)
Jul 01, 2021
5.250
5.433
5.220
5.390
391,838
+0.13(+2.47%)
Jun 30, 2021
5.330
5.440
5.230
5.260
702,672
-0.11(-2.05%)
Jun 29, 2021
5.500
5.500
5.360
5.370
245,223
-0.10(-1.83%)
Jun 28, 2021
5.490
5.500
5.370
5.470
554,221
-0.06(-1.08%)
Jun 25, 2021
5.490
5.540
5.420
5.530
1,053,892
+0.01(+0.18%)
Jun 24, 2021
5.660
5.660
5.390
5.520
379,479
+0.27(+5.14%)
Jun 23, 2021
5.410
5.430
5.250
5.250
346,706
-0.14(-2.60%)
Jun 22, 2021
5.280
5.460
5.260
5.390
231,399
+0.08(+1.51%)
Jun 21, 2021
5.220
5.415
5.150
5.310
309,903
+0.15(+2.91%)
Jun 18, 2021
5.210
5.250
5.060
5.160
909,012
-0.14(-2.64%)
Jun 17, 2021
5.470
5.490
5.250
5.300
289,477
-0.17(-3.11%)
Jun 16, 2021
5.430
5.500
5.350
5.470
316,224
+0.03(+0.55%)
Jun 15, 2021
5.560
5.610
5.380
5.440
271,082
-0.08(-1.45%)
Jun 14, 2021
5.550
5.640
5.490
5.520
254,696
-0.03(-0.54%)
Jun 11, 2021
5.590
5.640
5.540
5.550
203,483
-0.05(-0.89%)
Jun 10, 2021
5.650
5.680
5.570
5.600
176,027
-0.04(-0.71%)
Jun 09, 2021
5.800
5.800
5.600
5.640
393,395
+0.03(+0.53%)
Jun 08, 2021
5.480
5.670
5.470
5.610
214,709
+0.12(+2.19%)
Jun 07, 2021
5.300
5.520
5.290
5.490
216,280
+0.19(+3.58%)
Jun 04, 2021
5.440
5.440
5.290
5.300
253,587
-0.11(-2.03%)
Jun 03, 2021
5.450
5.460
5.355
5.410
307,873
-0.02(-0.37%)
Jun 02, 2021
5.360
5.440
5.300
5.430
310,870
+0.09(+1.69%)
Jun 01, 2021
5.140
5.380
5.110
5.340
382,850
+0.20(+3.89%)
May 28, 2021
5.220
5.230
5.110
5.140
293,564
-0.03(-0.58%)
May 27, 2021
5.210
5.280
5.170
5.170
744,276
+0.02(+0.39%)
May 26, 2021
5.100
5.170
5.020
5.150
172,649
+0.10(+1.98%)
May 25, 2021
5.170
5.180
5.030
5.050
312,985
-0.11(-2.13%)
May 24, 2021
5.200
5.230
5.100
5.160
358,793
+0.07(+1.38%)
May 21, 2021
5.130
5.160
5.040
5.090
255,835
+0.02(+0.39%)
May 20, 2021
5.000
5.070
4.910
5.070
268,007
+0.09(+1.81%)
May 19, 2021
4.970
5.030
4.915
4.980
259,207
-0.03(-0.60%)
May 18, 2021
5.040
5.120
4.980
5.010
189,394
-0.06(-1.18%)
May 17, 2021
5.100
5.130
5.000
5.070
332,488
-0.12(-2.31%)
May 14, 2021
5.100
5.210
5.060
5.190
232,411
+0.16(+3.18%)
May 13, 2021
4.970
5.090
4.960
5.030
324,269
+0.12(+2.44%)
May 12, 2021
5.000
5.070
4.875
4.910
435,215
-0.11(-2.19%)
May 11, 2021
5.130
5.160
4.990
5.020
208,904
-0.21(-4.02%)
May 10, 2021
5.310
5.370
5.220
5.230
347,391
-0.07(-1.32%)
May 07, 2021
5.200
5.330
5.170
5.300
213,680
+0.13(+2.51%)
May 06, 2021
5.100
5.200
5.050
5.170
235,489
+0.11(+2.17%)
May 05, 2021
5.060
5.290
4.870
5.060
355,439
-0.19(-3.62%)
May 04, 2021
5.380
5.450
5.250
5.250
211,264
-0.16(-2.96%)
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.