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
-0.080 (-4.06%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
1.140
1.200
1.140
1.160
683,354
+0.01(+0.87%)
Apr 27, 2023
1.150
1.180
1.130
1.150
610,470
+0.00(+0.00%)
Apr 26, 2023
1.180
1.218
1.140
1.150
729,486
-0.03(-2.54%)
Apr 25, 2023
1.200
1.240
1.170
1.180
764,242
-0.03(-2.48%)
Apr 24, 2023
1.220
1.230
1.200
1.210
1,168,010
+0.00(+0.00%)
Apr 21, 2023
1.280
1.290
1.210
1.210
1,431,611
-0.09(-6.92%)
Apr 20, 2023
1.310
1.350
1.282
1.300
917,041
-0.02(-1.52%)
Apr 19, 2023
1.220
1.360
1.215
1.320
2,175,632
+0.08(+6.45%)
Apr 18, 2023
1.300
1.300
1.235
1.240
1,338,400
-0.01(-0.80%)
Apr 17, 2023
1.190
1.290
1.190
1.250
1,849,487
+0.06(+5.04%)
Apr 14, 2023
1.270
1.270
1.160
1.190
1,728,230
-0.04(-3.25%)
Apr 13, 2023
1.260
1.290
1.210
1.230
1,552,506
-0.05(-3.91%)
Apr 12, 2023
1.350
1.389
1.280
1.280
1,399,692
-0.05(-3.76%)
Apr 11, 2023
1.370
1.400
1.330
1.330
6,788,473
-0.05(-3.62%)
Apr 10, 2023
1.410
1.440
1.360
1.380
2,321,531
-0.04(-2.82%)
Apr 06, 2023
1.480
1.500
1.420
1.420
1,038,652
-0.03(-2.07%)
Apr 05, 2023
1.490
1.500
1.430
1.450
1,091,737
-0.06(-3.97%)
Apr 04, 2023
1.560
1.570
1.480
1.510
1,378,377
-0.05(-3.21%)
Apr 03, 2023
1.570
1.630
1.530
1.560
1,970,211
-0.01(-0.64%)
Mar 31, 2023
1.580
1.620
1.510
1.570
3,420,017
-0.01(-0.63%)
Mar 30, 2023
1.560
1.610
1.550
1.580
1,012,732
+0.02(+1.28%)
Mar 29, 2023
1.560
1.595
1.530
1.560
1,683,650
+0.01(+0.65%)
Mar 28, 2023
1.660
1.670
1.520
1.550
3,211,777
-0.12(-7.19%)
Mar 27, 2023
1.620
1.690
1.620
1.670
1,400,433
+0.05(+3.09%)
Mar 24, 2023
1.560
1.620
1.520
1.620
1,595,629
+0.05(+3.18%)
Mar 23, 2023
1.690
1.702
1.550
1.570
2,480,104
-0.12(-7.10%)
Mar 22, 2023
1.810
1.835
1.690
1.690
1,758,153
-0.14(-7.65%)
Mar 21, 2023
1.790
1.850
1.760
1.830
1,621,270
+0.05(+2.81%)
Mar 20, 2023
1.790
1.890
1.750
1.780
3,115,527
+0.04(+2.30%)
Mar 17, 2023
1.820
1.890
1.740
1.740
25,442,394
-0.12(-6.45%)
Mar 16, 2023
1.850
1.945
1.775
1.860
3,100,090
-0.02(-1.06%)
Mar 15, 2023
1.830
1.930
1.770
1.880
3,052,543
+0.01(+0.53%)
Mar 14, 2023
1.930
2.050
1.835
1.870
4,645,902
+0.01(+0.54%)
Mar 13, 2023
2.000
2.005
1.830
1.860
3,079,319
-0.15(-7.46%)
Mar 10, 2023
2.030
2.100
1.940
2.010
3,476,070
-0.03(-1.47%)
Mar 09, 2023
2.250
2.250
2.040
2.040
2,312,091
-0.05(-2.39%)
Mar 08, 2023
2.170
2.180
2.065
2.090
2,178,179
-0.08(-3.69%)
Mar 07, 2023
2.300
2.320
2.120
2.170
2,489,512
-0.12(-5.24%)
Mar 06, 2023
2.250
2.430
2.190
2.290
5,322,154
-0.13(-5.37%)
Mar 03, 2023
2.400
2.450
2.370
2.420
1,187,820
+0.04(+1.68%)
Mar 02, 2023
2.350
2.390
2.330
2.380
656,616
+0.01(+0.42%)
Mar 01, 2023
2.420
2.430
2.340
2.370
790,965
-0.05(-2.07%)
Feb 28, 2023
2.500
2.500
2.420
2.420
943,577
-0.07(-2.81%)
Feb 27, 2023
2.470
2.525
2.455
2.490
639,266
+0.00(+0.00%)
Feb 24, 2023
2.570
2.570
2.460
2.490
749,965
-0.10(-3.86%)
Feb 23, 2023
2.620
2.620
2.555
2.590
916,713
+0.02(+0.78%)
Feb 22, 2023
2.700
2.710
2.520
2.570
2,014,587
-0.09(-3.38%)
Feb 21, 2023
2.730
2.730
2.620
2.660
641,158
-0.07(-2.56%)
Feb 17, 2023
2.850
2.850
2.720
2.730
684,594
-0.06(-2.15%)
Feb 16, 2023
2.840
2.865
2.763
2.790
536,667
-0.11(-3.79%)
Feb 15, 2023
2.870
2.950
2.830
2.900
303,941
+0.01(+0.35%)
Feb 14, 2023
2.970
2.990
2.870
2.890
382,257
-0.11(-3.67%)
Feb 13, 2023
3.030
3.035
2.960
3.000
365,622
-0.05(-1.64%)
Feb 10, 2023
2.910
3.090
2.890
3.050
461,397
+0.15(+5.17%)
Feb 09, 2023
2.980
3.020
2.900
2.900
317,561
-0.05(-1.69%)
Feb 08, 2023
3.000
3.020
2.950
2.950
236,695
-0.07(-2.32%)
Feb 07, 2023
3.000
3.080
2.960
3.020
738,951
-0.01(-0.33%)
Feb 06, 2023
3.090
3.090
2.980
3.030
276,140
-0.06(-1.94%)
Feb 03, 2023
3.120
3.160
3.060
3.090
478,894
-0.04(-1.28%)
Feb 02, 2023
3.030
3.190
3.000
3.130
593,744
+0.11(+3.64%)
Feb 01, 2023
3.100
3.110
2.980
3.020
509,443
-0.06(-1.95%)
Jan 31, 2023
3.010
3.115
2.965
3.080
523,176
+0.10(+3.36%)
Jan 30, 2023
2.970
3.040
2.960
2.980
378,548
-0.01(-0.33%)
Jan 27, 2023
2.890
3.030
2.870
2.990
449,190
+0.06(+2.05%)
Jan 26, 2023
2.980
3.050
2.905
2.930
311,233
-0.02(-0.68%)
Jan 25, 2023
2.890
3.030
2.866
2.950
663,186
+0.07(+2.43%)
Jan 24, 2023
2.930
2.950
2.880
2.880
281,477
-0.04(-1.37%)
Jan 23, 2023
2.950
2.965
2.885
2.920
361,198
-0.02(-0.68%)
Jan 20, 2023
3.010
3.060
2.870
2.940
583,542
-0.03(-1.01%)
Jan 19, 2023
2.990
3.030
2.920
2.970
412,940
+0.01(+0.34%)
Jan 18, 2023
3.070
3.075
2.925
2.960
291,148
-0.09(-2.95%)
Jan 17, 2023
3.090
3.130
3.000
3.050
972,010
-0.06(-1.93%)
Jan 13, 2023
3.100
3.190
3.080
3.110
468,935
-0.03(-0.96%)
Jan 12, 2023
3.000
3.150
2.960
3.140
738,057
+0.17(+5.72%)
Jan 11, 2023
2.800
2.970
2.800
2.970
613,350
+0.17(+6.07%)
Jan 10, 2023
2.790
2.820
2.755
2.800
392,008
+0.02(+0.72%)
Jan 09, 2023
2.790
2.850
2.760
2.780
560,668
+0.00(+0.00%)
Jan 06, 2023
2.720
2.800
2.710
2.780
674,284
+0.05(+1.83%)
Jan 05, 2023
2.800
2.800
2.720
2.730
462,500
-0.08(-2.85%)
Jan 04, 2023
2.800
2.845
2.770
2.810
573,892
+0.04(+1.44%)
Jan 03, 2023
2.720
2.830
2.710
2.770
548,245
+0.04(+1.47%)
Dec 30, 2022
2.730
2.760
2.690
2.730
522,839
-0.03(-1.09%)
Dec 29, 2022
2.710
2.765
2.700
2.760
503,099
+0.08(+2.99%)
Dec 28, 2022
2.760
2.780
2.680
2.680
550,488
-0.06(-2.19%)
Dec 27, 2022
2.730
2.765
2.710
2.740
453,012
-0.01(-0.36%)
Dec 23, 2022
2.730
2.810
2.730
2.750
294,564
+0.01(+0.36%)
Dec 22, 2022
2.780
2.795
2.695
2.740
737,527
-0.05(-1.79%)
Dec 21, 2022
2.800
2.860
2.790
2.790
526,441
+0.01(+0.36%)
Dec 20, 2022
2.770
2.820
2.735
2.780
1,017,607
+0.02(+0.72%)
Dec 19, 2022
2.780
2.850
2.740
2.760
1,168,522
-0.02(-0.72%)
Dec 16, 2022
2.840
2.905
2.760
2.780
5,710,608
-0.09(-3.14%)
Dec 15, 2022
2.920
2.923
2.840
2.870
2,600,730
-0.06(-2.05%)
Dec 14, 2022
2.960
3.010
2.930
2.930
1,465,770
-0.02(-0.68%)
Dec 13, 2022
3.010
3.115
2.950
2.950
1,438,943
-0.01(-0.34%)
Dec 12, 2022
2.940
2.970
2.905
2.960
885,254
+0.01(+0.34%)
Dec 09, 2022
2.960
3.000
2.910
2.950
544,897
-0.02(-0.67%)
Dec 08, 2022
2.940
2.980
2.920
2.970
604,830
+0.05(+1.71%)
Dec 07, 2022
2.900
2.970
2.830
2.920
1,248,456
+0.04(+1.39%)
Dec 06, 2022
2.880
2.940
2.870
2.880
858,845
-0.01(-0.35%)
Dec 05, 2022
2.980
3.030
2.880
2.890
1,075,759
-0.13(-4.30%)
Dec 02, 2022
2.920
3.050
2.920
3.020
1,323,336
+0.04(+1.34%)
Dec 01, 2022
2.940
3.020
2.920
2.980
1,272,373
+0.06(+2.05%)
Nov 30, 2022
2.930
2.990
2.780
2.920
4,815,370
-0.03(-1.02%)
Nov 29, 2022
2.920
3.010
2.850
2.950
970,901
+0.04(+1.37%)
Nov 28, 2022
2.870
3.010
2.830
2.910
734,795
+0.05(+1.75%)
Nov 25, 2022
2.780
2.880
2.780
2.860
261,910
+0.07(+2.51%)
Nov 23, 2022
2.920
2.920
2.760
2.790
569,179
-0.13(-4.45%)
Nov 22, 2022
2.960
2.960
2.890
2.920
906,922
-0.01(-0.34%)
Nov 21, 2022
2.890
2.940
2.855
2.930
609,754
+0.05(+1.74%)
Nov 18, 2022
2.890
2.940
2.830
2.880
911,231
+0.08(+2.86%)
Nov 17, 2022
2.790
2.800
2.735
2.800
467,213
-0.03(-1.06%)
Nov 16, 2022
2.920
2.930
2.805
2.830
449,696
-0.11(-3.74%)
Nov 15, 2022
2.900
2.990
2.855
2.940
712,227
+0.07(+2.44%)
Nov 14, 2022
2.880
2.955
2.800
2.870
1,202,289
-0.01(-0.35%)
Nov 11, 2022
3.010
3.025
2.815
2.880
1,651,640
-0.16(-5.26%)
Nov 10, 2022
2.870
3.040
2.870
3.040
995,848
+0.25(+8.96%)
Nov 09, 2022
2.800
2.875
2.725
2.790
880,088
-0.12(-4.12%)
Nov 08, 2022
2.910
2.958
2.875
2.910
703,985
-0.02(-0.68%)
Nov 07, 2022
2.910
2.960
2.830
2.930
868,448
+0.03(+1.03%)
Nov 04, 2022
2.800
2.910
2.800
2.900
606,262
+0.12(+4.32%)
Nov 03, 2022
2.810
2.860
2.700
2.780
760,102
-0.02(-0.71%)
Nov 02, 2022
3.000
3.000
2.650
2.800
928,803
-0.11(-3.78%)
Nov 01, 2022
2.920
2.960
2.860
2.910
860,083
+0.03(+1.04%)
Oct 31, 2022
2.810
2.880
2.790
2.880
946,670
+0.04(+1.41%)
Oct 28, 2022
2.750
2.850
2.740
2.840
688,965
+0.10(+3.65%)
Oct 27, 2022
2.610
2.765
2.610
2.740
584,778
+0.13(+4.98%)
Oct 26, 2022
2.530
2.615
2.530
2.610
762,447
+0.11(+4.40%)
Oct 25, 2022
2.420
2.520
2.420
2.500
855,235
+0.07(+2.88%)
Oct 24, 2022
2.410
2.430
2.370
2.430
569,776
+0.02(+0.83%)
Oct 21, 2022
2.420
2.420
2.340
2.410
499,294
+0.01(+0.42%)
Oct 20, 2022
2.470
2.515
2.380
2.400
579,216
-0.10(-4.00%)
Oct 19, 2022
2.520
2.525
2.420
2.500
648,326
-0.05(-1.96%)
Oct 18, 2022
2.650
2.655
2.520
2.550
673,178
-0.03(-1.16%)
Oct 17, 2022
2.560
2.605
2.490
2.580
1,152,425
+0.07(+2.79%)
Oct 14, 2022
2.610
2.680
2.465
2.510
891,788
-0.10(-3.83%)
Oct 13, 2022
2.510
2.630
2.450
2.610
966,386
+0.06(+2.35%)
Oct 12, 2022
2.640
2.640
2.535
2.550
692,756
-0.09(-3.41%)
Oct 11, 2022
2.450
2.670
2.410
2.640
1,357,893
+0.17(+6.88%)
Oct 10, 2022
2.460
2.515
2.410
2.470
731,444
+0.00(+0.00%)
Oct 07, 2022
2.470
2.470
2.390
2.470
1,048,147
-0.01(-0.40%)
Oct 06, 2022
2.530
2.530
2.430
2.480
855,061
-0.07(-2.75%)
Oct 05, 2022
2.660
2.660
2.450
2.550
886,526
-0.14(-5.20%)
Oct 04, 2022
2.640
2.725
2.635
2.690
935,513
+0.06(+2.28%)
Oct 03, 2022
2.630
2.659
2.580
2.630
603,544
+0.00(+0.00%)
Sep 30, 2022
2.680
2.740
2.630
2.630
1,269,292
-0.04(-1.50%)
Sep 29, 2022
2.740
2.740
2.610
2.670
746,481
-0.11(-3.96%)
Sep 28, 2022
2.720
2.805
2.670
2.780
778,511
+0.08(+2.96%)
Sep 27, 2022
2.760
2.800
2.680
2.700
1,030,545
+0.01(+0.37%)
Sep 26, 2022
2.840
2.840
2.670
2.690
965,101
-0.15(-5.28%)
Sep 23, 2022
2.890
2.930
2.780
2.840
1,054,096
-0.14(-4.70%)
Sep 22, 2022
2.950
2.980
2.890
2.980
770,181
+0.03(+1.02%)
Sep 21, 2022
3.110
3.170
2.940
2.950
661,224
-0.12(-3.91%)
Sep 20, 2022
3.080
3.100
3.030
3.070
938,691
-0.04(-1.29%)
Sep 19, 2022
3.080
3.140
3.040
3.110
968,906
+0.03(+0.97%)
Sep 16, 2022
3.070
3.130
3.020
3.080
2,334,894
-0.04(-1.28%)
Sep 15, 2022
3.040
3.170
3.000
3.120
1,637,669
+0.07(+2.30%)
Sep 14, 2022
3.010
3.060
2.970
3.050
1,424,404
+0.04(+1.33%)
Sep 13, 2022
3.120
3.145
3.000
3.010
1,098,242
-0.20(-6.23%)
Sep 12, 2022
3.090
3.210
3.090
3.210
716,367
+0.14(+4.56%)
Sep 09, 2022
3.080
3.130
3.050
3.070
890,515
-0.01(-0.32%)
Sep 08, 2022
3.020
3.090
3.000
3.080
821,816
+0.03(+0.98%)
Sep 07, 2022
3.080
3.101
2.990
3.050
1,670,535
-0.05(-1.61%)
Sep 06, 2022
3.000
3.100
2.985
3.100
1,220,111
+0.10(+3.33%)
Sep 02, 2022
2.900
3.050
2.880
3.000
1,830,943
+0.13(+4.53%)
Sep 01, 2022
2.840
2.910
2.805
2.870
1,064,050
+0.06(+2.14%)
Aug 31, 2022
2.860
2.895
2.810
2.810
556,160
-0.05(-1.75%)
Aug 30, 2022
2.920
2.930
2.850
2.860
770,591
-0.04(-1.38%)
Aug 29, 2022
2.970
2.970
2.880
2.900
699,909
-0.05(-1.69%)
Aug 26, 2022
3.050
3.060
2.950
2.950
403,925
-0.12(-3.91%)
Aug 25, 2022
3.020
3.070
2.970
3.070
543,975
+0.05(+1.66%)
Aug 24, 2022
3.000
3.030
2.960
3.020
416,662
+0.05(+1.68%)
Aug 23, 2022
2.930
3.010
2.900
2.970
539,607
+0.03(+1.02%)
Aug 22, 2022
3.050
3.050
2.940
2.940
587,278
-0.13(-4.23%)
Aug 19, 2022
3.120
3.140
3.045
3.070
660,819
-0.08(-2.54%)
Aug 18, 2022
3.230
3.250
3.145
3.150
339,480
-0.07(-2.17%)
Aug 17, 2022
3.260
3.270
3.210
3.220
378,098
-0.05(-1.53%)
Aug 16, 2022
3.220
3.290
3.210
3.270
577,849
+0.04(+1.24%)
Aug 15, 2022
3.250
3.260
3.210
3.230
495,583
-0.05(-1.52%)
Aug 12, 2022
3.280
3.320
3.225
3.280
462,404
-0.02(-0.61%)
Aug 11, 2022
3.280
3.320
3.235
3.300
586,860
+0.05(+1.54%)
Aug 10, 2022
3.220
3.290
3.205
3.250
899,714
+0.03(+0.93%)
Aug 09, 2022
3.320
3.330
3.190
3.220
1,090,641
-0.11(-3.30%)
Aug 08, 2022
3.380
3.430
3.310
3.330
808,889
-0.02(-0.60%)
Aug 05, 2022
3.370
3.380
3.295
3.350
757,324
-0.07(-2.05%)
Aug 04, 2022
3.560
3.560
3.355
3.420
790,010
-0.14(-3.93%)
Aug 03, 2022
3.710
3.820
3.560
3.560
663,584
-0.17(-4.56%)
Aug 02, 2022
3.770
3.795
3.730
3.730
490,165
-0.05(-1.32%)
Aug 01, 2022
3.720
3.840
3.720
3.780
490,375
-0.01(-0.26%)
Jul 29, 2022
3.750
3.870
3.685
3.790
1,158,809
+0.04(+1.07%)
Jul 28, 2022
3.720
3.770
3.680
3.750
361,543
+0.05(+1.35%)
Jul 27, 2022
3.680
3.720
3.630
3.700
367,360
+0.05(+1.37%)
Jul 26, 2022
3.710
3.780
3.650
3.650
492,703
-0.07(-1.88%)
Jul 25, 2022
3.660
3.770
3.640
3.720
758,862
+0.08(+2.20%)
Jul 22, 2022
3.640
3.700
3.580
3.640
405,071
-0.03(-0.82%)
Jul 21, 2022
3.690
3.690
3.550
3.670
679,876
-0.11(-2.91%)
Jul 20, 2022
3.770
3.850
3.730
3.780
492,344
-0.02(-0.53%)
Jul 19, 2022
3.780
3.860
3.680
3.800
430,545
+0.07(+1.88%)
Jul 18, 2022
3.670
3.795
3.670
3.730
379,871
+0.04(+1.08%)
Jul 15, 2022
3.660
3.715
3.605
3.690
578,936
+0.11(+3.07%)
Jul 14, 2022
3.610
3.610
3.540
3.580
330,411
-0.07(-1.92%)
Jul 13, 2022
3.660
3.694
3.630
3.650
267,133
-0.05(-1.35%)
Jul 12, 2022
3.650
3.770
3.650
3.700
799,519
+0.05(+1.37%)
Jul 11, 2022
3.750
3.750
3.610
3.650
311,056
-0.11(-2.93%)
Jul 08, 2022
3.790
3.840
3.690
3.760
412,437
-0.02(-0.53%)
Jul 07, 2022
3.830
3.910
3.770
3.780
464,437
-0.07(-1.82%)
Jul 06, 2022
4.150
4.170
3.820
3.850
952,185
-0.37(-8.77%)
Jul 05, 2022
4.150
4.230
4.030
4.220
514,575
+0.01(+0.24%)
Jul 01, 2022
4.160
4.270
4.160
4.210
428,018
+0.04(+0.96%)
Jun 30, 2022
4.080
4.180
4.062
4.170
559,517
+0.02(+0.48%)
Jun 29, 2022
4.220
4.220
4.120
4.150
483,473
-0.07(-1.66%)
Jun 28, 2022
4.340
4.415
4.220
4.220
712,734
-0.10(-2.31%)
Jun 27, 2022
4.470
4.490
4.290
4.320
485,836
-0.14(-3.14%)
Jun 24, 2022
4.280
4.470
4.275
4.460
1,339,955
+0.18(+4.21%)
Jun 23, 2022
4.200
4.305
4.180
4.280
428,180
+0.11(+2.64%)
Jun 22, 2022
4.130
4.275
4.110
4.170
437,491
-0.01(-0.24%)
Jun 21, 2022
4.350
4.350
4.160
4.180
622,166
-0.16(-3.69%)
Jun 17, 2022
4.030
4.540
4.030
4.340
4,457,139
+0.35(+8.77%)
Jun 16, 2022
4.000
4.110
3.880
3.990
1,010,067
-0.07(-1.72%)
Jun 15, 2022
4.060
4.155
4.010
4.060
736,090
+0.06(+1.50%)
Jun 14, 2022
3.960
4.030
3.840
4.000
646,534
+0.08(+2.04%)
Jun 13, 2022
4.110
4.120
3.910
3.920
432,655
-0.27(-6.44%)
Jun 10, 2022
4.200
4.230
4.150
4.190
550,249
-0.03(-0.71%)
Jun 09, 2022
4.380
4.380
4.220
4.220
373,392
-0.18(-4.09%)
Jun 08, 2022
4.470
4.470
4.310
4.400
455,191
-0.10(-2.22%)
Jun 07, 2022
4.410
4.510
4.386
4.500
243,191
+0.07(+1.58%)
Jun 06, 2022
4.380
4.475
4.330
4.430
561,205
+0.08(+1.84%)
Jun 03, 2022
4.360
4.399
4.300
4.350
657,399
-0.05(-1.14%)
Jun 02, 2022
4.410
4.420
4.340
4.400
404,958
-0.03(-0.68%)
Jun 01, 2022
4.510
4.520
4.350
4.430
427,954
-0.09(-1.99%)
May 31, 2022
4.530
4.555
4.420
4.520
657,632
-0.04(-0.88%)
May 27, 2022
4.480
4.570
4.460
4.560
320,133
+0.11(+2.47%)
May 26, 2022
4.520
4.580
4.450
4.450
337,715
-0.07(-1.55%)
May 25, 2022
4.530
4.570
4.500
4.520
327,586
-0.01(-0.22%)
May 24, 2022
4.450
4.530
4.350
4.530
438,102
+0.08(+1.80%)
May 23, 2022
4.410
4.465
4.370
4.450
303,713
+0.06(+1.37%)
May 20, 2022
4.440
4.470
4.330
4.390
379,560
+0.01(+0.23%)
May 19, 2022
4.530
4.590
4.380
4.380
607,604
-0.19(-4.16%)
May 18, 2022
4.690
4.730
4.530
4.570
615,386
-0.11(-2.35%)
May 17, 2022
4.580
4.690
4.540
4.680
314,720
+0.16(+3.54%)
May 16, 2022
4.500
4.579
4.435
4.520
439,944
+0.04(+0.89%)
May 13, 2022
4.510
4.525
4.440
4.480
578,084
+0.00(+0.00%)
May 12, 2022
4.370
4.505
4.350
4.480
683,375
+0.10(+2.28%)
May 11, 2022
4.570
4.620
4.340
4.380
548,049
-0.13(-2.88%)
May 10, 2022
4.720
4.785
4.480
4.510
733,752
-0.19(-4.04%)
May 09, 2022
4.830
4.890
4.660
4.700
1,013,341
-0.19(-3.89%)
May 06, 2022
4.910
4.970
4.760
4.890
710,746
-0.03(-0.61%)
May 05, 2022
5.060
5.060
4.830
4.920
508,629
-0.14(-2.77%)
May 04, 2022
5.190
5.200
4.980
5.060
541,477
-0.08(-1.56%)
May 03, 2022
5.020
5.150
4.990
5.140
441,670
+0.09(+1.78%)
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.