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
Grupo Financiero Santander Mexico ADR
(NY:
BSMX
)
5.460
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 4, 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, 2020
2.499
2.556
2.223
2.387
493,030
-0.13(-5.14%)
Apr 29, 2020
2.499
2.543
2.338
2.516
1,136,978
+0.18(+7.75%)
Apr 28, 2020
2.258
2.344
2.249
2.335
704,932
+0.11(+5.04%)
Apr 27, 2020
2.215
2.256
2.180
2.223
259,898
+0.05(+2.38%)
Apr 24, 2020
2.284
2.284
2.172
2.172
489,584
-0.09(-3.82%)
Apr 23, 2020
2.266
2.309
2.206
2.258
546,487
+0.06(+2.74%)
Apr 22, 2020
2.353
2.353
2.180
2.197
507,655
-0.08(-3.41%)
Apr 21, 2020
2.241
2.275
2.172
2.275
444,631
+0.02(+0.76%)
Apr 20, 2020
2.309
2.335
2.241
2.258
556,572
-0.07(-2.96%)
Apr 17, 2020
2.335
2.387
2.258
2.327
690,337
+0.09(+4.25%)
Apr 16, 2020
2.378
2.396
2.223
2.232
800,511
-0.17(-7.17%)
Apr 15, 2020
2.594
2.594
2.361
2.404
600,194
-0.10(-4.12%)
Apr 14, 2020
2.413
2.508
2.327
2.508
1,144,002
+0.16(+6.99%)
Apr 13, 2020
2.542
2.542
2.335
2.344
953,917
-0.15(-5.88%)
Apr 09, 2020
2.568
2.602
2.443
2.490
366,578
+0.02(+0.70%)
Apr 08, 2020
2.378
2.544
2.286
2.473
713,072
+0.10(+4.36%)
Apr 07, 2020
2.602
2.723
2.318
2.370
2,115,072
+0.09(+4.17%)
Apr 06, 2020
2.447
2.529
2.275
2.275
1,210,446
-0.07(-2.94%)
Apr 03, 2020
2.465
2.525
2.301
2.344
1,118,071
-0.16(-6.53%)
Apr 02, 2020
2.499
2.689
2.465
2.508
830,007
-0.06(-2.35%)
Apr 01, 2020
2.818
2.818
2.551
2.568
397,409
-0.22(-8.02%)
Mar 31, 2020
2.758
2.921
2.758
2.792
446,093
+0.05(+1.89%)
Mar 30, 2020
2.749
2.818
2.620
2.740
554,027
-0.01(-0.31%)
Mar 27, 2020
2.809
2.844
2.732
2.749
419,146
-0.18(-6.18%)
Mar 26, 2020
2.861
2.999
2.783
2.930
580,931
+0.15(+5.26%)
Mar 25, 2020
2.680
2.852
2.594
2.783
591,851
+0.18(+6.95%)
Mar 24, 2020
2.473
2.611
2.439
2.602
521,762
+0.27(+11.44%)
Mar 23, 2020
2.637
2.749
2.335
2.335
570,695
-0.30(-11.44%)
Mar 20, 2020
2.809
3.016
2.465
2.637
1,372,436
-0.14(-4.97%)
Mar 19, 2020
3.206
3.206
2.745
2.775
673,844
-0.39(-12.26%)
Mar 18, 2020
3.912
3.981
3.059
3.163
407,910
-0.84(-21.08%)
Mar 17, 2020
4.042
4.171
3.869
4.007
493,221
+0.03(+0.87%)
Mar 16, 2020
4.128
4.179
3.899
3.973
438,708
-0.51(-11.35%)
Mar 13, 2020
4.524
4.593
4.179
4.481
800,578
+0.22(+5.26%)
Mar 12, 2020
4.292
4.472
3.917
4.257
541,579
-0.30(-6.62%)
Mar 11, 2020
4.645
4.679
4.507
4.559
378,899
-0.22(-4.51%)
Mar 10, 2020
4.653
4.774
4.541
4.774
357,833
+0.21(+4.53%)
Mar 09, 2020
5.041
5.127
4.559
4.567
419,886
-0.68(-12.97%)
Mar 06, 2020
5.283
5.326
5.145
5.248
462,314
-0.14(-2.56%)
Mar 05, 2020
5.446
5.507
5.351
5.386
313,178
-0.17(-3.10%)
Mar 04, 2020
5.610
5.679
5.515
5.558
269,791
+0.02(+0.31%)
Mar 03, 2020
5.670
5.722
5.429
5.541
865,434
-0.14(-2.43%)
Mar 02, 2020
5.567
5.722
5.386
5.679
1,445,234
+0.12(+2.17%)
Feb 28, 2020
5.662
5.662
5.395
5.558
1,658,249
-0.20(-3.44%)
Feb 27, 2020
6.050
6.050
5.739
5.756
782,847
-0.39(-6.31%)
Feb 26, 2020
6.196
6.291
6.144
6.144
468,111
-0.04(-0.70%)
Feb 25, 2020
6.317
6.334
6.179
6.187
403,116
-0.16(-2.45%)
Feb 24, 2020
6.377
6.446
6.317
6.342
485,387
-0.21(-3.16%)
Feb 21, 2020
6.575
6.592
6.489
6.549
259,935
-0.03(-0.39%)
Feb 20, 2020
6.549
6.618
6.515
6.575
289,556
-0.04(-0.65%)
Feb 19, 2020
6.575
6.627
6.506
6.618
169,790
+0.06(+0.92%)
Feb 18, 2020
6.515
6.601
6.489
6.558
218,489
+0.03(+0.53%)
Feb 14, 2020
6.480
6.567
6.420
6.523
323,991
-0.06(-0.92%)
Feb 13, 2020
6.713
6.713
6.558
6.584
274,755
-0.14(-2.05%)
Feb 12, 2020
6.877
6.903
6.704
6.722
506,211
-0.09(-1.39%)
Feb 11, 2020
6.808
6.877
6.799
6.816
423,258
+0.03(+0.38%)
Feb 10, 2020
6.679
6.834
6.661
6.791
741,974
+0.09(+1.29%)
Feb 07, 2020
6.610
6.795
6.515
6.704
1,556,364
+0.03(+0.39%)
Feb 06, 2020
6.506
6.722
6.317
6.679
723,938
+0.25(+3.89%)
Feb 05, 2020
6.455
6.523
6.403
6.429
1,155,536
+0.03(+0.54%)
Feb 04, 2020
6.377
6.489
6.274
6.394
692,996
+0.09(+1.37%)
Feb 03, 2020
6.170
6.338
6.170
6.308
508,430
+0.18(+2.95%)
Jan 31, 2020
6.144
6.222
6.110
6.127
714,358
-0.10(-1.66%)
Jan 30, 2020
6.213
6.265
6.153
6.230
717,599
-0.08(-1.23%)
Jan 29, 2020
6.256
6.325
6.196
6.308
361,433
+0.09(+1.53%)
Jan 28, 2020
6.248
6.248
6.170
6.213
313,757
+0.04(+0.70%)
Jan 27, 2020
6.213
6.299
6.170
6.170
501,271
-0.19(-2.98%)
Jan 24, 2020
6.325
6.368
6.222
6.360
1,809,105
+0.04(+0.68%)
Jan 23, 2020
6.377
6.377
6.265
6.317
3,933,823
-0.06(-0.95%)
Jan 22, 2020
6.325
6.420
6.325
6.377
348,029
+0.05(+0.82%)
Jan 21, 2020
6.222
6.390
6.205
6.325
1,411,522
+0.07(+1.10%)
Jan 17, 2020
6.230
6.256
6.136
6.256
628,139
+0.07(+1.11%)
Jan 16, 2020
6.067
6.196
5.993
6.187
1,090,747
+0.18(+3.01%)
Jan 15, 2020
5.981
6.118
5.955
6.006
1,295,534
+0.04(+0.72%)
Jan 14, 2020
6.024
6.024
5.955
5.963
480,056
-0.05(-0.86%)
Jan 13, 2020
5.981
6.032
5.963
6.015
740,937
+0.04(+0.72%)
Jan 10, 2020
5.981
6.024
5.955
5.972
605,742
+0.01(+0.14%)
Jan 09, 2020
5.989
5.989
5.916
5.963
397,380
+0.02(+0.29%)
Jan 08, 2020
5.989
5.998
5.894
5.946
505,288
-0.06(-1.00%)
Jan 07, 2020
5.981
6.032
5.972
6.006
973,958
+0.02(+0.29%)
Jan 06, 2020
5.963
6.041
5.955
5.989
694,326
+0.01(+0.14%)
Jan 03, 2020
5.972
6.050
5.946
5.981
505,017
-0.05(-0.86%)
Jan 02, 2020
5.886
6.041
5.886
6.032
407,069
+0.19(+3.24%)
Dec 31, 2019
5.851
5.873
5.817
5.843
410,442
+0.00(+0.00%)
Dec 30, 2019
5.903
5.923
5.821
5.843
544,667
-0.07(-1.17%)
Dec 27, 2019
5.886
5.955
5.860
5.912
391,644
-0.01(-0.15%)
Dec 26, 2019
5.912
5.929
5.843
5.920
534,273
+0.03(+0.44%)
Dec 24, 2019
5.955
6.006
5.894
5.894
185,668
+0.01(+0.18%)
Dec 23, 2019
5.917
5.942
5.858
5.884
385,402
-0.02(-0.28%)
Dec 20, 2019
5.925
5.982
5.850
5.900
393,906
-0.05(-0.84%)
Dec 19, 2019
6.042
6.042
5.917
5.950
572,050
-0.06(-0.97%)
Dec 18, 2019
5.967
6.059
5.875
6.009
974,212
+0.24(+4.20%)
Dec 17, 2019
5.716
5.783
5.658
5.767
475,350
+0.05(+0.88%)
Dec 16, 2019
5.624
5.767
5.608
5.716
466,012
+0.13(+2.40%)
Dec 13, 2019
5.390
5.587
5.386
5.583
1,459,440
+0.18(+3.41%)
Dec 12, 2019
5.365
5.457
5.340
5.399
388,341
+0.03(+0.62%)
Dec 11, 2019
5.374
5.374
5.299
5.365
502,290
+0.04(+0.78%)
Dec 10, 2019
5.265
5.349
5.265
5.324
618,819
+0.05(+0.95%)
Dec 09, 2019
5.265
5.313
5.265
5.273
289,560
-0.02(-0.32%)
Dec 06, 2019
5.282
5.307
5.240
5.290
236,798
+0.03(+0.64%)
Dec 05, 2019
5.198
5.315
5.198
5.257
523,517
+0.03(+0.64%)
Dec 04, 2019
5.232
5.257
5.207
5.223
320,640
+0.03(+0.64%)
Dec 03, 2019
5.140
5.215
5.140
5.190
285,768
+0.03(+0.49%)
Dec 02, 2019
5.290
5.290
5.148
5.165
369,891
-0.11(-2.06%)
Nov 29, 2019
5.340
5.357
5.265
5.273
162,851
-0.08(-1.41%)
Nov 27, 2019
5.324
5.374
5.307
5.349
242,302
+0.02(+0.31%)
Nov 26, 2019
5.507
5.516
5.307
5.332
529,595
-0.23(-4.06%)
Nov 25, 2019
5.457
5.583
5.457
5.558
248,215
+0.10(+1.84%)
Nov 22, 2019
5.449
5.507
5.424
5.457
198,149
+0.01(+0.15%)
Nov 21, 2019
5.466
5.507
5.449
5.449
410,062
-0.05(-0.91%)
Nov 20, 2019
5.441
5.533
5.441
5.499
352,628
+0.00(+0.00%)
Nov 19, 2019
5.390
5.524
5.357
5.499
545,107
+0.12(+2.17%)
Nov 18, 2019
5.390
5.416
5.365
5.382
202,738
-0.03(-0.46%)
Nov 15, 2019
5.340
5.424
5.265
5.407
579,731
+0.13(+2.54%)
Nov 14, 2019
5.223
5.307
5.223
5.273
263,030
+0.01(+0.16%)
Nov 13, 2019
5.290
5.299
5.173
5.265
590,642
-0.08(-1.41%)
Nov 12, 2019
5.449
5.457
5.340
5.340
288,485
-0.15(-2.74%)
Nov 11, 2019
5.474
5.491
5.432
5.491
258,133
+0.01(+0.15%)
Nov 08, 2019
5.566
5.574
5.441
5.482
743,899
-0.08(-1.35%)
Nov 07, 2019
5.558
5.624
5.533
5.558
385,589
+0.00(+0.00%)
Nov 06, 2019
5.624
5.624
5.491
5.558
967,472
-0.07(-1.19%)
Nov 05, 2019
5.683
5.700
5.591
5.624
425,265
-0.08(-1.46%)
Nov 04, 2019
5.792
5.842
5.691
5.708
244,431
-0.07(-1.16%)
Nov 01, 2019
5.591
5.808
5.549
5.775
445,717
+0.21(+3.75%)
Oct 31, 2019
5.641
5.658
5.558
5.566
571,778
-0.12(-2.06%)
Oct 30, 2019
5.767
5.767
5.624
5.683
490,777
-0.03(-0.58%)
Oct 29, 2019
5.800
5.808
5.691
5.716
949,652
-0.12(-2.01%)
Oct 28, 2019
5.925
5.942
5.828
5.833
299,713
-0.08(-1.27%)
Oct 25, 2019
5.875
5.942
5.825
5.909
580,689
+0.03(+0.57%)
Oct 24, 2019
5.892
5.925
5.817
5.875
2,093,150
-0.01(-0.14%)
Oct 23, 2019
5.817
5.884
5.808
5.884
335,473
+0.04(+0.72%)
Oct 22, 2019
5.833
5.904
5.792
5.842
579,224
+0.03(+0.58%)
Oct 21, 2019
5.750
5.825
5.725
5.808
947,717
+0.06(+1.02%)
Oct 18, 2019
5.691
5.783
5.675
5.750
909,383
+0.04(+0.73%)
Oct 17, 2019
5.624
5.725
5.616
5.708
962,682
+0.04(+0.74%)
Oct 16, 2019
5.658
5.683
5.608
5.666
313,247
-0.03(-0.44%)
Oct 15, 2019
5.691
5.817
5.650
5.691
891,413
+0.01(+0.15%)
Oct 14, 2019
5.750
5.750
5.633
5.683
458,781
-0.06(-1.02%)
Oct 11, 2019
5.708
5.746
5.650
5.741
578,296
+0.14(+2.54%)
Oct 10, 2019
5.457
5.599
5.449
5.599
343,676
+0.13(+2.45%)
Oct 09, 2019
5.516
5.549
5.441
5.466
755,134
-0.03(-0.61%)
Oct 08, 2019
5.466
5.566
5.466
5.499
821,419
-0.02(-0.30%)
Oct 07, 2019
5.474
5.549
5.382
5.516
1,368,946
+0.14(+2.64%)
Oct 04, 2019
5.265
5.378
5.248
5.374
1,201,941
+0.08(+1.42%)
Oct 03, 2019
5.182
5.299
5.123
5.299
912,983
+0.13(+2.59%)
Oct 02, 2019
5.173
5.232
5.073
5.165
908,417
-0.08(-1.44%)
Oct 01, 2019
5.282
5.299
5.240
5.240
519,411
-0.03(-0.48%)
Sep 30, 2019
5.340
5.365
5.257
5.265
363,371
-0.08(-1.56%)
Sep 27, 2019
5.407
5.424
5.324
5.349
1,258,897
-0.03(-0.62%)
Sep 26, 2019
5.416
5.424
5.349
5.382
741,352
-0.04(-0.77%)
Sep 25, 2019
5.365
5.432
5.315
5.424
821,873
+0.04(+0.78%)
Sep 24, 2019
5.432
5.432
5.365
5.382
757,857
-0.02(-0.31%)
Sep 23, 2019
5.332
5.420
5.329
5.399
513,161
+0.03(+0.47%)
Sep 20, 2019
5.390
5.399
5.307
5.374
2,581,213
-0.03(-0.46%)
Sep 19, 2019
5.374
5.441
5.324
5.399
1,244,091
+0.03(+0.47%)
Sep 18, 2019
5.324
5.382
5.319
5.374
533,584
+0.02(+0.31%)
Sep 17, 2019
5.340
5.390
5.324
5.357
1,575,587
-0.06(-1.08%)
Sep 16, 2019
5.374
5.416
5.374
5.416
346,467
-0.02(-0.31%)
Sep 13, 2019
5.365
5.466
5.365
5.432
726,669
+0.08(+1.40%)
Sep 12, 2019
5.432
5.482
5.340
5.357
2,315,120
-0.11(-1.99%)
Sep 11, 2019
5.449
5.491
5.382
5.466
1,521,149
+0.00(+0.00%)
Sep 10, 2019
5.432
5.491
5.416
5.466
2,577,622
+0.04(+0.77%)
Sep 09, 2019
5.516
5.616
5.407
5.424
1,370,966
-0.08(-1.37%)
Sep 06, 2019
5.374
5.566
5.357
5.499
1,094,849
+0.05(+0.92%)
Sep 05, 2019
5.123
5.449
5.123
5.449
2,241,133
+0.37(+7.24%)
Sep 04, 2019
5.156
5.248
5.056
5.081
8,401,675
-0.06(-1.14%)
Sep 03, 2019
5.223
5.232
5.123
5.140
13,311,356
-0.11(-2.07%)
Aug 30, 2019
5.332
5.332
5.240
5.248
7,691,828
-0.03(-0.63%)
Aug 29, 2019
5.290
5.315
5.240
5.282
21,335,068
+0.03(+0.64%)
Aug 28, 2019
5.273
5.319
5.248
5.248
8,215,739
-0.06(-1.10%)
Aug 27, 2019
5.332
5.407
5.269
5.307
4,958,596
-0.03(-0.63%)
Aug 26, 2019
5.315
5.386
5.315
5.340
5,442,147
+0.04(+0.79%)
Aug 23, 2019
5.357
5.432
5.282
5.299
5,331,260
-0.10(-1.86%)
Aug 22, 2019
5.399
5.457
5.382
5.399
4,057,148
+0.08(+1.57%)
Aug 21, 2019
5.399
5.399
5.315
5.315
3,546,603
+0.01(+0.16%)
Aug 20, 2019
5.365
5.432
5.307
5.307
5,607,644
-0.12(-2.16%)
Aug 19, 2019
5.507
5.524
5.416
5.424
1,376,592
-0.08(-1.52%)
Aug 16, 2019
5.349
5.533
5.349
5.507
2,252,877
+0.16(+2.97%)
Aug 15, 2019
5.332
5.432
5.332
5.349
2,604,760
+0.03(+0.47%)
Aug 14, 2019
5.457
5.457
5.307
5.324
3,341,427
-0.23(-4.07%)
Aug 13, 2019
5.482
5.633
5.482
5.549
1,303,775
+0.05(+0.91%)
Aug 12, 2019
5.549
5.616
5.491
5.499
700,216
-0.15(-2.66%)
Aug 09, 2019
5.691
5.691
5.591
5.650
1,605,779
-0.04(-0.73%)
Aug 08, 2019
5.616
5.741
5.616
5.691
5,602,006
+0.09(+1.64%)
Aug 07, 2019
5.641
5.641
5.533
5.599
3,741,690
-0.06(-1.03%)
Aug 06, 2019
5.700
5.716
5.608
5.658
3,264,331
-0.02(-0.29%)
Aug 05, 2019
5.741
5.758
5.620
5.675
2,576,381
-0.12(-2.02%)
Aug 02, 2019
5.808
5.829
5.733
5.792
1,727,589
-0.03(-0.57%)
Aug 01, 2019
5.925
5.950
5.783
5.825
3,988,628
-0.11(-1.83%)
Jul 31, 2019
5.967
5.992
5.875
5.934
8,010,770
-0.04(-0.70%)
Jul 30, 2019
6.026
6.076
5.975
5.975
1,808,340
-0.22(-3.51%)
Jul 29, 2019
6.201
6.226
6.176
6.193
4,628,861
-0.03(-0.54%)
Jul 26, 2019
6.260
6.268
6.218
6.226
4,828,826
-0.03(-0.53%)
Jul 25, 2019
6.360
6.385
6.247
6.260
1,250,057
-0.10(-1.58%)
Jul 24, 2019
6.368
6.385
6.343
6.360
1,743,139
+0.02(+0.26%)
Jul 23, 2019
6.326
6.372
6.326
6.343
5,422,906
+0.20(+3.27%)
Jul 22, 2019
6.176
6.209
6.126
6.143
2,431,611
-0.03(-0.41%)
Jul 19, 2019
6.268
6.268
6.151
6.168
2,104,265
-0.08(-1.34%)
Jul 18, 2019
6.326
6.326
6.247
6.251
2,949,713
-0.08(-1.19%)
Jul 17, 2019
6.435
6.435
6.318
6.326
2,703,818
-0.15(-2.32%)
Jul 16, 2019
6.494
6.560
6.477
6.477
1,579,761
-0.01(-0.13%)
Jul 15, 2019
6.527
6.569
6.469
6.485
3,721,769
-0.03(-0.51%)
Jul 12, 2019
6.560
6.560
6.502
6.519
1,154,079
-0.08(-1.14%)
Jul 11, 2019
6.510
6.602
6.502
6.594
1,526,006
+0.16(+2.47%)
Jul 10, 2019
6.452
6.535
6.423
6.435
5,070,038
+0.05(+0.79%)
Jul 09, 2019
6.418
6.443
6.331
6.385
2,257,378
-0.08(-1.16%)
Jul 08, 2019
6.544
6.544
6.435
6.460
2,399,019
-0.13(-1.90%)
Jul 05, 2019
6.519
6.602
6.519
6.586
2,040,010
+0.10(+1.55%)
Jul 03, 2019
6.435
6.515
6.435
6.485
1,606,019
+0.09(+1.44%)
Jul 02, 2019
6.418
6.452
6.385
6.393
914,582
+0.00(+0.00%)
Jul 01, 2019
6.477
6.535
6.385
6.393
1,180,504
+0.00(+0.00%)
Jun 28, 2019
6.418
6.435
6.377
6.393
1,526,448
+0.02(+0.26%)
Jun 27, 2019
6.360
6.427
6.360
6.377
839,870
+0.02(+0.26%)
Jun 26, 2019
6.335
6.427
6.301
6.360
2,071,508
+0.07(+1.06%)
Jun 25, 2019
6.285
6.318
6.251
6.293
1,816,743
+0.00(+0.00%)
Jun 24, 2019
6.310
6.339
6.276
6.293
980,165
-0.02(-0.26%)
Jun 21, 2019
6.268
6.343
6.264
6.310
1,534,584
+0.02(+0.27%)
Jun 20, 2019
6.377
6.377
6.268
6.293
2,430,910
+0.01(+0.13%)
Jun 19, 2019
6.268
6.335
6.260
6.285
1,419,595
+0.06(+0.94%)
Jun 18, 2019
6.159
6.251
6.159
6.226
1,155,129
+0.11(+1.78%)
Jun 17, 2019
6.159
6.230
6.118
6.118
602,405
-0.03(-0.54%)
Jun 14, 2019
6.209
6.226
6.134
6.151
760,292
-0.09(-1.47%)
Jun 13, 2019
6.285
6.285
6.209
6.243
1,617,129
-0.03(-0.40%)
Jun 12, 2019
6.301
6.301
6.260
6.268
1,815,142
-0.07(-1.06%)
Jun 11, 2019
6.343
6.381
6.318
6.335
1,545,387
+0.05(+0.80%)
Jun 10, 2019
6.301
6.352
6.268
6.285
3,219,651
+0.08(+1.21%)
Jun 07, 2019
6.218
6.243
6.193
6.209
1,844,014
+0.00(+0.00%)
Jun 06, 2019
6.226
6.268
6.143
6.209
2,840,399
-0.03(-0.54%)
Jun 05, 2019
6.310
6.318
6.205
6.243
2,031,721
-0.07(-1.06%)
Jun 04, 2019
6.226
6.326
6.226
6.310
4,052,034
+0.17(+2.72%)
Jun 03, 2019
6.134
6.168
6.076
6.143
2,787,906
+0.03(+0.41%)
May 31, 2019
6.059
6.193
6.051
6.118
2,991,392
-0.22(-3.43%)
May 30, 2019
6.218
6.347
6.214
6.335
3,232,416
+0.13(+2.16%)
May 29, 2019
6.126
6.218
6.118
6.201
3,706,763
+0.07(+1.09%)
May 28, 2019
6.226
6.235
6.126
6.134
2,972,705
-0.10(-1.61%)
May 24, 2019
6.268
6.318
6.218
6.235
2,799,225
+0.04(+0.67%)
May 23, 2019
6.184
6.239
6.159
6.193
6,463,842
-0.05(-0.86%)
May 22, 2019
6.312
6.312
6.222
6.247
1,917,716
-0.07(-1.16%)
May 21, 2019
6.345
6.353
6.263
6.320
1,650,366
+0.02(+0.26%)
May 20, 2019
6.320
6.357
6.271
6.304
1,714,882
-0.02(-0.26%)
May 17, 2019
6.345
6.377
6.287
6.320
987,015
-0.09(-1.40%)
May 16, 2019
6.345
6.463
6.345
6.410
2,342,453
+0.08(+1.29%)
May 15, 2019
6.279
6.373
6.259
6.328
1,365,926
-0.02(-0.26%)
May 14, 2019
6.336
6.377
6.296
6.345
1,885,880
+0.03(+0.52%)
May 13, 2019
6.361
6.393
6.279
6.312
2,281,204
-0.18(-2.76%)
May 10, 2019
6.442
6.516
6.328
6.491
1,515,287
+0.05(+0.76%)
May 09, 2019
6.353
6.524
6.328
6.442
3,677,318
-0.04(-0.63%)
May 08, 2019
6.540
6.610
6.467
6.483
2,210,009
-0.02(-0.38%)
May 07, 2019
6.565
6.573
6.471
6.508
2,441,148
-0.17(-2.56%)
May 06, 2019
6.638
6.711
6.593
6.679
1,787,255
-0.07(-0.97%)
May 03, 2019
6.720
6.764
6.695
6.744
958,321
+0.02(+0.36%)
May 02, 2019
6.793
6.809
6.679
6.720
4,748,480
-0.07(-0.96%)
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.