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
Delaware Enhanced Global Dividend & Income
(NY:
DEX
)
7.560
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 10, 2023
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
7.093
7.107
7.079
7.100
39,865
+0.01(+0.10%)
Apr 29, 2019
7.093
7.097
7.036
7.093
61,718
+0.01(+0.20%)
Apr 26, 2019
7.093
7.100
7.038
7.079
78,420
-0.01(-0.20%)
Apr 25, 2019
7.115
7.115
7.064
7.093
58,837
+0.00(+0.00%)
Apr 24, 2019
7.158
7.158
7.079
7.093
99,640
-0.04(-0.60%)
Apr 23, 2019
7.028
7.136
7.028
7.136
61,581
+0.09(+1.22%)
Apr 22, 2019
7.100
7.100
7.036
7.050
49,849
-0.01(-0.10%)
Apr 18, 2019
7.064
7.072
7.028
7.057
53,905
-0.01(-0.10%)
Apr 17, 2019
7.086
7.093
7.050
7.064
68,085
-0.01(-0.10%)
Apr 16, 2019
7.071
7.100
7.057
7.071
103,148
+0.01(+0.10%)
Apr 15, 2019
7.071
7.078
7.043
7.064
84,798
-0.01(-0.10%)
Apr 12, 2019
7.064
7.093
7.062
7.071
81,811
+0.01(+0.10%)
Apr 11, 2019
7.057
7.064
7.036
7.064
75,153
+0.03(+0.40%)
Apr 10, 2019
7.014
7.036
6.993
7.036
71,695
+0.04(+0.51%)
Apr 09, 2019
7.036
7.036
6.979
7.000
126,658
-0.01(-0.10%)
Apr 08, 2019
7.029
7.029
6.986
7.007
67,762
+0.02(+0.31%)
Apr 05, 2019
7.007
7.014
6.969
6.986
95,165
+0.01(+0.20%)
Apr 04, 2019
6.965
6.993
6.922
6.972
105,585
+0.00(+0.00%)
Apr 03, 2019
6.950
6.972
6.950
6.972
51,884
+0.03(+0.41%)
Apr 02, 2019
6.986
6.986
6.915
6.943
55,520
-0.01(-0.20%)
Apr 01, 2019
6.943
6.957
6.916
6.957
54,629
+0.08(+1.14%)
Mar 29, 2019
6.879
6.879
6.836
6.879
67,332
+0.05(+0.73%)
Mar 28, 2019
6.829
6.858
6.822
6.829
65,054
+0.00(+0.00%)
Mar 27, 2019
6.872
6.876
6.794
6.829
132,101
-0.01(-0.10%)
Mar 26, 2019
6.836
6.858
6.822
6.836
47,120
+0.03(+0.42%)
Mar 25, 2019
6.915
6.915
6.808
6.808
52,228
-0.11(-1.64%)
Mar 22, 2019
6.915
6.929
6.858
6.922
81,670
-0.01(-0.10%)
Mar 21, 2019
6.929
6.929
6.901
6.929
24,239
+0.01(+0.09%)
Mar 20, 2019
6.930
6.930
6.881
6.923
94,671
+0.00(+0.00%)
Mar 19, 2019
6.937
6.937
6.894
6.923
53,706
+0.04(+0.51%)
Mar 18, 2019
6.873
6.895
6.866
6.888
97,684
+0.02(+0.31%)
Mar 15, 2019
6.838
6.866
6.824
6.866
73,619
+0.06(+0.83%)
Mar 14, 2019
6.838
6.845
6.803
6.810
157,093
-0.01(-0.21%)
Mar 13, 2019
6.817
6.824
6.796
6.824
78,246
+0.03(+0.41%)
Mar 12, 2019
6.831
6.852
6.775
6.796
81,442
+0.00(+0.00%)
Mar 11, 2019
6.775
6.796
6.711
6.796
109,649
+0.09(+1.37%)
Mar 08, 2019
6.711
6.731
6.683
6.704
38,582
-0.04(-0.52%)
Mar 07, 2019
6.803
6.803
6.733
6.740
67,759
-0.05(-0.73%)
Mar 06, 2019
6.831
6.845
6.782
6.789
69,137
-0.05(-0.72%)
Mar 05, 2019
6.859
6.859
6.824
6.838
50,170
+0.00(+0.00%)
Mar 04, 2019
6.916
6.916
6.817
6.838
93,359
-0.04(-0.61%)
Mar 01, 2019
6.873
6.902
6.859
6.881
92,911
+0.04(+0.51%)
Feb 28, 2019
6.817
6.852
6.817
6.845
41,763
+0.01(+0.10%)
Feb 27, 2019
6.796
6.852
6.796
6.838
50,850
+0.01(+0.10%)
Feb 26, 2019
6.845
6.866
6.831
6.831
70,518
-0.01(-0.21%)
Feb 25, 2019
6.873
6.873
6.810
6.845
69,002
+0.03(+0.41%)
Feb 22, 2019
6.803
6.828
6.782
6.817
114,614
+0.06(+0.94%)
Feb 21, 2019
6.768
6.789
6.747
6.754
101,656
-0.01(-0.21%)
Feb 20, 2019
6.754
6.810
6.750
6.768
74,606
+0.01(+0.21%)
Feb 19, 2019
6.761
6.782
6.747
6.754
122,786
-0.01(-0.21%)
Feb 15, 2019
6.768
6.789
6.754
6.768
65,959
+0.02(+0.31%)
Feb 14, 2019
6.754
6.761
6.718
6.747
82,946
+0.03(+0.41%)
Feb 13, 2019
6.691
6.726
6.691
6.719
146,357
+0.03(+0.52%)
Feb 12, 2019
6.691
6.691
6.663
6.684
49,374
+0.06(+0.95%)
Feb 11, 2019
6.649
6.649
6.594
6.622
47,925
+0.00(+0.00%)
Feb 08, 2019
6.629
6.636
6.587
6.622
89,194
-0.02(-0.32%)
Feb 07, 2019
6.656
6.663
6.629
6.642
116,379
-0.04(-0.63%)
Feb 06, 2019
6.684
6.691
6.677
6.684
177,494
+0.00(+0.00%)
Feb 05, 2019
6.677
6.740
6.677
6.684
145,521
+0.01(+0.10%)
Feb 04, 2019
6.663
6.677
6.654
6.677
110,278
+0.01(+0.21%)
Feb 01, 2019
6.649
6.670
6.636
6.663
76,452
+0.01(+0.21%)
Jan 31, 2019
6.601
6.663
6.594
6.649
75,531
+0.06(+0.85%)
Jan 30, 2019
6.524
6.608
6.517
6.594
75,788
+0.08(+1.29%)
Jan 29, 2019
6.468
6.517
6.468
6.510
71,241
+0.03(+0.54%)
Jan 28, 2019
6.475
6.475
6.456
6.475
80,595
-0.02(-0.32%)
Jan 25, 2019
6.475
6.503
6.475
6.496
146,175
+0.04(+0.65%)
Jan 24, 2019
6.454
6.468
6.440
6.454
94,861
+0.00(+0.00%)
Jan 23, 2019
6.475
6.489
6.447
6.454
90,059
+0.00(+0.00%)
Jan 22, 2019
6.538
6.538
6.446
6.454
88,553
-0.07(-1.12%)
Jan 18, 2019
6.489
6.538
6.468
6.527
121,264
+0.07(+1.03%)
Jan 17, 2019
6.370
6.461
6.370
6.461
73,616
+0.05(+0.76%)
Jan 16, 2019
6.349
6.412
6.349
6.412
66,955
+0.05(+0.77%)
Jan 15, 2019
6.342
6.363
6.321
6.363
108,632
+0.05(+0.77%)
Jan 14, 2019
6.307
6.314
6.293
6.314
62,473
-0.03(-0.43%)
Jan 11, 2019
6.307
6.342
6.283
6.342
96,014
+0.02(+0.33%)
Jan 10, 2019
6.259
6.328
6.245
6.321
161,793
+0.04(+0.66%)
Jan 09, 2019
6.238
6.293
6.238
6.279
228,470
+0.05(+0.78%)
Jan 08, 2019
6.217
6.276
6.203
6.231
185,469
+0.06(+1.01%)
Jan 07, 2019
6.072
6.190
6.072
6.169
112,086
+0.12(+1.94%)
Jan 04, 2019
6.079
6.079
6.030
6.051
94,857
+0.08(+1.39%)
Jan 03, 2019
6.072
6.093
5.954
5.968
134,075
-0.12(-2.04%)
Jan 02, 2019
5.982
6.093
5.982
6.093
120,846
+0.08(+1.26%)
Dec 31, 2018
5.830
6.024
5.823
6.017
229,190
+0.22(+3.79%)
Dec 28, 2018
5.768
5.820
5.768
5.797
185,521
+0.04(+0.75%)
Dec 27, 2018
5.685
5.768
5.650
5.754
168,952
+0.03(+0.60%)
Dec 26, 2018
5.602
5.726
5.602
5.719
346,934
+0.12(+2.22%)
Dec 24, 2018
5.636
5.726
5.588
5.595
56,393
-0.06(-0.98%)
Dec 21, 2018
5.705
5.719
5.588
5.650
118,860
-0.04(-0.73%)
Dec 20, 2018
5.975
5.985
5.671
5.692
197,303
-0.28(-4.75%)
Dec 19, 2018
6.024
6.058
5.975
5.975
99,157
-0.04(-0.69%)
Dec 18, 2018
6.024
6.048
6.017
6.017
80,842
+0.00(+0.00%)
Dec 17, 2018
6.169
6.181
6.003
6.017
143,903
-0.15(-2.47%)
Dec 14, 2018
6.259
6.279
6.155
6.169
127,970
-0.13(-2.09%)
Dec 13, 2018
6.300
6.335
6.279
6.300
82,828
+0.00(+0.05%)
Dec 12, 2018
6.277
6.304
6.277
6.297
85,177
+0.06(+0.99%)
Dec 11, 2018
6.270
6.283
6.208
6.235
98,639
+0.00(+0.00%)
Dec 10, 2018
6.277
6.311
6.208
6.235
56,130
-0.04(-0.65%)
Dec 07, 2018
6.352
6.379
6.270
6.277
103,877
-0.08(-1.19%)
Dec 06, 2018
6.379
6.393
6.311
6.352
173,680
-0.10(-1.59%)
Dec 04, 2018
6.598
6.608
6.448
6.454
113,958
-0.14(-2.08%)
Dec 03, 2018
6.612
6.650
6.591
6.591
114,783
+0.02(+0.31%)
Nov 30, 2018
6.557
6.585
6.543
6.571
83,715
+0.00(+0.00%)
Nov 29, 2018
6.523
6.571
6.509
6.571
134,249
+0.05(+0.73%)
Nov 28, 2018
6.468
6.557
6.465
6.523
182,490
+0.05(+0.85%)
Nov 27, 2018
6.461
6.482
6.441
6.468
121,495
-0.01(-0.21%)
Nov 26, 2018
6.454
6.482
6.454
6.482
84,913
+0.06(+0.96%)
Nov 23, 2018
6.427
6.448
6.393
6.420
11,103
-0.02(-0.32%)
Nov 21, 2018
6.441
6.441
6.441
0
+0.02(+0.32%)
Nov 20, 2018
6.482
6.482
6.417
6.420
64,170
-0.10(-1.57%)
Nov 19, 2018
6.543
6.612
6.516
6.523
132,511
-0.07(-1.04%)
Nov 16, 2018
6.591
6.612
6.543
6.591
91,750
-0.02(-0.31%)
Nov 15, 2018
6.557
6.641
6.550
6.612
236,717
+0.03(+0.39%)
Nov 14, 2018
6.647
6.668
6.580
6.586
101,657
-0.03(-0.51%)
Nov 13, 2018
6.661
6.670
6.607
6.620
60,809
+0.01(+0.21%)
Nov 12, 2018
6.681
6.729
6.607
6.607
76,666
-0.12(-1.81%)
Nov 09, 2018
6.735
6.763
6.702
6.729
108,764
-0.04(-0.60%)
Nov 08, 2018
6.803
6.810
6.756
6.769
124,370
-0.05(-0.79%)
Nov 07, 2018
6.817
6.824
6.796
6.824
159,808
+0.07(+1.10%)
Nov 06, 2018
6.695
6.763
6.695
6.749
36,931
+0.05(+0.68%)
Nov 05, 2018
6.668
6.725
6.668
6.703
124,379
+0.04(+0.53%)
Nov 02, 2018
6.654
6.729
6.654
6.668
63,458
+0.00(+0.00%)
Nov 01, 2018
6.688
6.708
6.661
6.668
79,654
+0.03(+0.51%)
Oct 31, 2018
6.641
6.681
6.607
6.634
41,740
+0.05(+0.72%)
Oct 30, 2018
6.566
6.586
6.519
6.586
62,014
+0.05(+0.83%)
Oct 29, 2018
6.844
6.844
6.512
6.532
562,367
-0.28(-4.08%)
Oct 26, 2018
6.912
6.912
6.735
6.810
89,136
-0.07(-1.08%)
Oct 25, 2018
6.851
6.885
6.783
6.885
102,361
+0.08(+1.20%)
Oct 24, 2018
6.973
6.973
6.763
6.803
145,627
-0.16(-2.33%)
Oct 23, 2018
6.986
6.993
6.942
6.966
85,906
-0.07(-1.06%)
Oct 22, 2018
7.135
7.135
7.040
7.040
63,118
-0.09(-1.24%)
Oct 19, 2018
7.067
7.183
7.067
7.128
168,238
+0.06(+0.86%)
Oct 18, 2018
7.183
7.191
6.993
7.067
209,635
-0.13(-1.79%)
Oct 17, 2018
7.257
7.257
7.196
7.196
125,489
-0.09(-1.30%)
Oct 16, 2018
7.183
7.291
7.183
7.291
150,863
+0.16(+2.18%)
Oct 15, 2018
7.115
7.149
7.115
7.135
95,029
+0.02(+0.29%)
Oct 12, 2018
7.135
7.189
7.101
7.115
144,625
+0.02(+0.29%)
Oct 11, 2018
7.183
7.223
7.095
7.095
155,782
-0.09(-1.23%)
Oct 10, 2018
7.337
7.351
7.176
7.183
154,107
-0.15(-2.10%)
Oct 09, 2018
7.358
7.358
7.324
7.337
50,792
-0.02(-0.29%)
Oct 08, 2018
7.337
7.378
7.297
7.358
81,788
-0.03(-0.35%)
Oct 05, 2018
7.458
7.458
7.364
7.384
46,475
-0.03(-0.36%)
Oct 04, 2018
7.485
7.492
7.398
7.411
46,507
-0.08(-1.08%)
Oct 03, 2018
7.519
7.525
7.492
7.492
94,064
+0.02(+0.27%)
Oct 02, 2018
7.525
7.532
7.472
7.472
81,247
-0.07(-0.89%)
Oct 01, 2018
7.552
7.559
7.538
7.539
71,126
+0.02(+0.27%)
Sep 28, 2018
7.552
7.559
7.519
7.519
61,074
-0.02(-0.27%)
Sep 27, 2018
7.606
7.606
7.539
7.539
57,768
-0.04(-0.53%)
Sep 26, 2018
7.559
7.613
7.559
7.579
47,408
+0.02(+0.20%)
Sep 25, 2018
7.619
7.619
7.552
7.564
68,414
-0.04(-0.46%)
Sep 24, 2018
7.552
7.606
7.552
7.599
81,079
+0.00(+0.00%)
Sep 21, 2018
7.566
7.599
7.566
7.599
53,477
+0.04(+0.53%)
Sep 20, 2018
7.559
7.579
7.525
7.559
80,227
+0.06(+0.81%)
Sep 19, 2018
7.505
7.505
7.465
7.499
57,357
+0.05(+0.72%)
Sep 18, 2018
7.452
7.472
7.445
7.445
70,716
+0.03(+0.36%)
Sep 17, 2018
7.458
7.478
7.418
7.418
52,249
-0.01(-0.09%)
Sep 14, 2018
7.458
7.465
7.405
7.425
51,242
-0.03(-0.45%)
Sep 13, 2018
7.492
7.492
7.425
7.458
82,747
+0.03(+0.36%)
Sep 12, 2018
7.398
7.438
7.375
7.431
82,342
+0.04(+0.54%)
Sep 11, 2018
7.351
7.391
7.318
7.391
54,971
+0.04(+0.54%)
Sep 10, 2018
7.358
7.371
7.325
7.351
70,519
+0.04(+0.55%)
Sep 07, 2018
7.332
7.332
7.308
7.312
82,670
-0.03(-0.45%)
Sep 06, 2018
7.371
7.391
7.332
7.345
55,262
-0.01(-0.18%)
Sep 05, 2018
7.411
7.411
7.358
7.358
113,668
-0.06(-0.81%)
Sep 04, 2018
7.491
7.491
7.418
7.418
107,109
-0.09(-1.24%)
Aug 31, 2018
7.511
7.511
7.511
0
+0.00(+0.00%)
Aug 30, 2018
7.531
7.538
7.498
7.511
93,462
-0.01(-0.09%)
Aug 29, 2018
7.531
7.551
7.511
7.518
88,790
+0.00(+0.00%)
Aug 28, 2018
7.518
7.518
7.486
7.518
43,407
+0.04(+0.53%)
Aug 27, 2018
7.485
7.518
7.478
7.478
62,578
+0.03(+0.45%)
Aug 24, 2018
7.471
7.471
7.425
7.445
63,430
+0.03(+0.36%)
Aug 23, 2018
7.465
7.471
7.418
7.418
104,851
-0.05(-0.71%)
Aug 22, 2018
7.478
7.505
7.458
7.471
119,124
-0.01(-0.09%)
Aug 21, 2018
7.471
7.505
7.471
7.478
70,508
+0.02(+0.30%)
Aug 20, 2018
7.511
7.511
7.456
7.456
68,019
-0.00(-0.03%)
Aug 17, 2018
7.451
7.505
7.451
7.458
105,216
+0.01(+0.09%)
Aug 16, 2018
7.445
7.484
7.445
7.451
70,934
+0.03(+0.46%)
Aug 15, 2018
7.523
7.529
7.404
7.417
89,768
-0.09(-1.14%)
Aug 14, 2018
7.516
7.536
7.490
7.503
59,499
+0.01(+0.18%)
Aug 13, 2018
7.589
7.589
7.476
7.490
69,715
-0.06(-0.79%)
Aug 10, 2018
7.582
7.582
7.542
7.549
50,811
-0.04(-0.52%)
Aug 09, 2018
7.562
7.589
7.562
7.589
74,180
+0.03(+0.35%)
Aug 08, 2018
7.556
7.562
7.515
7.562
61,014
+0.01(+0.17%)
Aug 07, 2018
7.556
7.569
7.529
7.549
46,919
+0.02(+0.26%)
Aug 06, 2018
7.457
7.529
7.450
7.529
72,806
+0.06(+0.79%)
Aug 03, 2018
7.463
7.529
7.450
7.470
48,384
-0.01(-0.18%)
Aug 02, 2018
7.503
7.542
7.457
7.483
48,184
-0.06(-0.79%)
Aug 01, 2018
7.562
7.562
7.490
7.542
79,483
-0.01(-0.17%)
Jul 31, 2018
7.529
7.556
7.503
7.556
81,471
+0.04(+0.54%)
Jul 30, 2018
7.556
7.575
7.496
7.515
56,088
-0.03(-0.36%)
Jul 27, 2018
7.575
7.582
7.516
7.542
69,922
+0.03(+0.35%)
Jul 26, 2018
7.496
7.523
7.457
7.516
63,686
+0.00(+0.00%)
Jul 25, 2018
7.490
7.529
7.450
7.516
81,559
+0.04(+0.53%)
Jul 24, 2018
7.476
7.483
7.450
7.476
73,836
+0.05(+0.62%)
Jul 23, 2018
7.457
7.483
7.424
7.430
53,411
-0.05(-0.70%)
Jul 20, 2018
7.443
7.483
7.437
7.483
24,021
+0.05(+0.71%)
Jul 19, 2018
7.404
7.443
7.404
7.430
27,188
+0.03(+0.45%)
Jul 18, 2018
7.404
7.424
7.397
7.397
27,259
-0.03(-0.44%)
Jul 17, 2018
7.391
7.443
7.385
7.430
221,648
+0.01(+0.18%)
Jul 16, 2018
7.384
7.417
7.345
7.417
415,873
+0.04(+0.54%)
Jul 13, 2018
7.430
7.378
7.378
104,465
-0.01(-0.09%)
Jul 12, 2018
7.364
7.426
7.358
7.384
96,100
+0.02(+0.29%)
Jul 11, 2018
7.434
7.434
7.349
7.362
109,282
-0.05(-0.62%)
Jul 10, 2018
7.402
7.415
7.395
7.408
73,925
+0.03(+0.35%)
Jul 09, 2018
7.349
7.408
7.349
7.382
93,635
+0.06(+0.80%)
Jul 06, 2018
7.310
7.375
7.304
7.323
106,026
+0.02(+0.27%)
Jul 05, 2018
7.310
7.336
7.284
7.304
116,246
-0.02(-0.27%)
Jul 03, 2018
7.323
7.323
7.323
0
-0.09(-1.23%)
Jul 02, 2018
7.349
7.421
7.330
7.415
226,635
+0.01(+0.18%)
Jun 29, 2018
7.434
7.453
7.382
7.402
41,997
-0.01(-0.09%)
Jun 28, 2018
7.356
7.408
7.323
7.408
75,153
+0.05(+0.71%)
Jun 27, 2018
7.421
7.460
7.356
7.356
71,796
-0.08(-1.14%)
Jun 26, 2018
7.402
7.447
7.402
7.441
49,625
+0.05(+0.62%)
Jun 25, 2018
7.441
7.441
7.359
7.395
78,315
-0.05(-0.70%)
Jun 22, 2018
7.447
7.460
7.402
7.447
129,438
+0.00(+0.00%)
Jun 21, 2018
7.519
7.519
7.441
7.447
63,450
-0.05(-0.65%)
Jun 20, 2018
7.578
7.585
7.493
7.496
101,084
-0.08(-1.08%)
Jun 19, 2018
7.624
7.624
7.519
7.578
58,093
-0.05(-0.60%)
Jun 18, 2018
7.630
7.630
7.583
7.624
43,023
-0.01(-0.09%)
Jun 15, 2018
7.656
7.656
7.630
60,014
-0.03(-0.34%)
Jun 14, 2018
7.669
7.709
7.650
7.656
65,794
-0.02(-0.22%)
Jun 13, 2018
7.609
7.680
7.609
7.673
64,262
+0.06(+0.77%)
Jun 12, 2018
7.615
7.641
7.609
7.615
82,088
-0.01(-0.08%)
Jun 11, 2018
7.602
7.641
7.602
7.621
95,287
+0.01(+0.17%)
Jun 08, 2018
7.583
7.634
7.583
7.609
62,614
+0.00(+0.00%)
Jun 07, 2018
7.634
7.634
7.599
7.609
56,296
-0.03(-0.34%)
Jun 06, 2018
7.641
7.596
7.634
51,754
+0.03(+0.43%)
Jun 05, 2018
7.621
7.621
7.589
7.602
35,644
-0.02(-0.25%)
Jun 04, 2018
7.576
7.641
7.576
7.621
77,671
+0.08(+1.12%)
Jun 01, 2018
7.596
7.615
7.537
7.537
82,664
-0.05(-0.68%)
May 31, 2018
7.589
7.589
7.537
7.589
41,818
+0.03(+0.34%)
May 30, 2018
7.518
7.589
7.518
7.563
83,489
+0.05(+0.60%)
May 29, 2018
7.583
7.583
7.479
7.518
64,409
-0.03(-0.34%)
May 25, 2018
7.544
7.544
7.544
0
-0.08(-1.10%)
May 24, 2018
7.570
7.641
7.557
7.628
52,800
+0.05(+0.60%)
May 23, 2018
7.589
7.634
7.570
7.583
80,576
-0.06(-0.76%)
May 22, 2018
7.621
7.641
7.602
7.641
26,888
+0.02(+0.25%)
May 21, 2018
7.609
7.621
7.596
7.621
75,860
+0.03(+0.34%)
May 18, 2018
7.596
7.600
7.563
7.596
30,928
+0.00(+0.00%)
May 17, 2018
7.596
7.609
7.589
7.596
18,043
+0.01(+0.09%)
May 16, 2018
7.570
7.609
7.570
7.589
64,884
-0.01(-0.17%)
May 15, 2018
7.615
7.634
7.583
7.602
41,358
-0.05(-0.59%)
May 14, 2018
7.641
7.654
7.622
7.647
37,855
+0.04(+0.51%)
May 11, 2018
7.615
7.641
7.605
7.609
53,994
-0.01(-0.09%)
May 10, 2018
7.576
7.622
7.576
7.615
75,488
+0.04(+0.48%)
May 09, 2018
7.553
7.585
7.547
7.579
52,155
+0.03(+0.35%)
May 08, 2018
7.553
7.565
7.540
7.552
29,770
-0.02(-0.26%)
May 07, 2018
7.515
7.624
7.515
7.572
45,480
+0.07(+0.94%)
May 04, 2018
7.489
7.540
7.483
7.502
71,074
-0.03(-0.43%)
May 03, 2018
7.553
7.553
7.495
7.534
32,924
-0.03(-0.42%)
May 02, 2018
7.566
7.585
7.515
7.566
75,433
+0.00(+0.00%)
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.