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 29, 2022
4.767
4.874
4.627
4.788
10,380
-0.01(-0.11%)
Apr 28, 2022
4.687
4.794
4.661
4.794
29,512
+0.07(+1.50%)
Apr 27, 2022
4.732
4.732
4.590
4.723
4,841
-0.01(-0.19%)
Apr 26, 2022
4.732
4.809
4.670
4.732
6,759
-0.04(-0.93%)
Apr 25, 2022
4.732
4.785
4.643
4.776
3,909
+0.04(+0.94%)
Apr 22, 2022
4.732
4.732
4.621
4.732
2,040
+0.01(+0.19%)
Apr 21, 2022
4.696
4.838
4.625
4.723
7,818
+0.03(+0.57%)
Apr 20, 2022
4.670
4.741
4.652
4.696
1,923
-0.04(-0.93%)
Apr 19, 2022
4.758
4.767
4.634
4.741
4,373
-0.01(-0.19%)
Apr 18, 2022
4.758
4.776
4.696
4.749
3,621
+0.03(+0.56%)
Apr 14, 2022
4.785
4.785
4.716
4.723
1,828
-0.06(-1.30%)
Apr 13, 2022
4.741
4.785
4.609
4.785
4,357
+0.01(+0.19%)
Apr 12, 2022
4.722
4.776
4.722
4.776
643
+0.06(+1.32%)
Apr 11, 2022
4.749
4.785
4.652
4.714
6,229
-0.03(-0.56%)
Apr 08, 2022
4.794
4.794
4.643
4.741
3,271
-0.04(-0.93%)
Apr 07, 2022
4.679
4.812
4.679
4.785
9,472
+0.07(+1.50%)
Apr 06, 2022
4.661
4.776
4.661
4.714
14,731
+0.02(+0.38%)
Apr 05, 2022
4.714
4.767
4.546
4.696
808,659
-0.02(-0.38%)
Apr 04, 2022
4.714
4.749
4.687
4.714
7,317
-0.04(-0.75%)
Apr 01, 2022
4.741
4.820
4.680
4.749
1,200
+0.11(+2.29%)
Mar 31, 2022
4.634
4.732
4.617
4.643
11,134
-0.01(-0.19%)
Mar 30, 2022
4.599
4.710
4.572
4.652
243,453
+0.01(+0.19%)
Mar 29, 2022
4.563
4.758
4.528
4.643
99,462
+0.04(+0.77%)
Mar 28, 2022
4.599
4.692
4.528
4.608
10,200
-0.04(-0.86%)
Mar 25, 2022
4.510
4.670
4.466
4.648
8,299
+0.10(+2.24%)
Mar 24, 2022
4.475
4.625
4.431
4.546
20,211
+0.12(+2.60%)
Mar 23, 2022
4.599
4.670
4.431
4.431
93,768
-0.19(-4.03%)
Mar 22, 2022
4.617
4.670
4.590
4.617
92,093
-0.03(-0.57%)
Mar 21, 2022
4.617
4.696
4.306
4.643
25,870
-0.04(-0.95%)
Mar 18, 2022
4.581
4.794
4.475
4.687
89,912
+0.04(+0.76%)
Mar 17, 2022
4.687
4.696
4.581
4.652
50,216
-0.04(-0.76%)
Mar 16, 2022
4.732
4.785
4.563
4.687
135,396
-0.01(-0.19%)
Mar 15, 2022
4.935
4.935
4.493
4.696
74,674
-0.05(-1.12%)
Mar 14, 2022
4.785
4.863
4.679
4.749
9,619
-0.08(-1.58%)
Mar 11, 2022
4.696
4.889
4.685
4.826
2,060
+0.11(+2.37%)
Mar 10, 2022
4.732
4.865
4.661
4.714
59,475
-0.07(-1.48%)
Mar 09, 2022
4.874
4.891
4.773
4.785
9,751
-0.06(-1.28%)
Mar 08, 2022
4.714
4.856
4.696
4.847
8,803
+0.08(+1.67%)
Mar 07, 2022
4.891
4.980
4.510
4.767
36,771
-0.19(-3.76%)
Mar 04, 2022
4.820
4.953
4.643
4.953
48,549
+0.10(+2.01%)
Mar 03, 2022
4.891
4.962
4.856
4.856
8,759
-0.06(-1.17%)
Mar 02, 2022
4.900
4.971
4.803
4.913
7,898
-0.03(-0.63%)
Mar 01, 2022
4.918
5.228
4.856
4.944
6,315
-0.01(-0.18%)
Feb 28, 2022
4.909
4.998
4.847
4.953
6,706
-0.04(-0.89%)
Feb 25, 2022
4.882
5.006
4.874
4.998
2,375
+0.05(+1.08%)
Feb 24, 2022
4.829
4.944
4.696
4.944
36,093
+0.05(+1.09%)
Feb 23, 2022
5.006
5.006
4.838
4.891
37,037
-0.09(-1.78%)
Feb 22, 2022
4.936
4.980
4.874
4.980
12,040
-0.01(-0.18%)
Feb 18, 2022
4.989
0
+0.04(+0.72%)
Feb 17, 2022
4.953
5.015
4.918
4.953
14,984
-0.01(-0.18%)
Feb 16, 2022
4.971
5.033
4.909
4.962
54,479
+0.02(+0.36%)
Feb 15, 2022
4.936
4.998
4.900
4.944
11,020
+0.04(+0.90%)
Feb 14, 2022
4.909
4.989
4.900
4.900
7,115
+0.00(+0.00%)
Feb 11, 2022
4.900
5.006
4.900
4.900
21,666
+0.00(+0.00%)
Feb 10, 2022
4.909
5.024
4.900
4.900
11,104
-0.07(-1.34%)
Feb 09, 2022
4.927
5.033
4.918
4.967
18,238
+0.02(+0.47%)
Feb 08, 2022
4.936
5.042
4.936
4.944
1,107
-0.00(-0.02%)
Feb 07, 2022
4.927
4.984
4.927
4.944
11,426
-0.01(-0.18%)
Feb 04, 2022
4.962
4.971
4.910
4.953
6,620
-0.03(-0.53%)
Feb 03, 2022
4.865
4.980
26,789
+0.02(+0.36%)
Feb 02, 2022
4.953
4.998
4.882
4.962
11,844
-0.04(-0.88%)
Feb 01, 2022
4.944
5.051
4.865
5.006
12,612
+0.02(+0.36%)
Jan 31, 2022
4.900
4.989
10,055
+0.04(+0.72%)
Jan 28, 2022
4.900
4.993
4.879
4.953
4,719
+0.02(+0.36%)
Jan 27, 2022
5.024
5.077
4.891
4.936
24,057
-0.12(-2.28%)
Jan 26, 2022
5.033
5.148
4.920
5.051
17,130
+0.00(+0.00%)
Jan 25, 2022
4.936
5.131
4.829
5.051
13,655
+0.05(+1.06%)
Jan 24, 2022
5.051
5.068
4.877
4.998
30,082
-0.05(-1.05%)
Jan 21, 2022
5.095
5.113
5.051
5.051
8,125
-0.07(-1.38%)
Jan 20, 2022
5.095
5.148
5.095
5.122
4,086
+0.00(+0.00%)
Jan 19, 2022
5.122
5.175
5.104
5.122
11,070
+0.01(+0.17%)
Jan 18, 2022
5.051
5.148
5.024
5.113
6,679
+0.02(+0.35%)
Jan 14, 2022
5.095
0
-0.04(-0.86%)
Jan 13, 2022
5.104
5.144
5.104
5.139
1,892
+0.02(+0.35%)
Jan 12, 2022
5.166
5.166
5.086
5.122
5,655
-0.02(-0.34%)
Jan 11, 2022
5.015
5.161
5.015
5.139
22,227
+0.13(+2.65%)
Jan 10, 2022
5.068
5.068
4.989
5.006
4,627
-0.04(-0.88%)
Jan 07, 2022
5.051
5.139
5.042
5.051
17,838
+0.01(+0.18%)
Jan 06, 2022
5.042
5.060
4.981
5.042
4,710
+0.01(+0.18%)
Jan 05, 2022
5.042
5.086
5.033
5.033
72,493
-0.02(-0.35%)
Jan 04, 2022
5.095
5.122
5.024
5.051
36,098
-0.04(-0.70%)
Jan 03, 2022
5.033
5.095
5.033
5.086
9,225
+0.09(+1.77%)
Dec 31, 2021
4.944
5.042
4.918
4.998
23,558
+0.08(+1.62%)
Dec 30, 2021
4.918
4.962
4.900
4.918
9,676
+0.03(+0.54%)
Dec 29, 2021
4.785
4.931
4.785
4.891
42,894
+0.08(+1.66%)
Dec 28, 2021
4.776
4.882
4.776
4.812
85,735
-0.04(-0.73%)
Dec 27, 2021
4.874
4.879
4.829
4.847
31,775
-0.02(-0.36%)
Dec 23, 2021
4.767
4.874
4.767
4.865
149,142
+0.08(+1.67%)
Dec 22, 2021
4.776
4.865
4.775
4.785
15,210
-0.03(-0.55%)
Dec 21, 2021
4.732
4.829
4.732
4.812
11,029
+0.04(+0.74%)
Dec 20, 2021
4.661
4.812
4.661
4.776
14,004
-0.03(-0.55%)
Dec 17, 2021
4.856
4.909
4.785
4.803
67,112
-0.10(-1.99%)
Dec 16, 2021
4.829
4.918
4.829
4.900
23,754
+0.04(+0.73%)
Dec 15, 2021
4.891
4.953
4.812
4.865
12,980
-0.05(-1.08%)
Dec 14, 2021
4.882
4.918
4.705
4.918
64,820
-0.01(-0.18%)
Dec 13, 2021
4.998
5.006
4.893
4.927
19,606
-0.04(-0.89%)
Dec 10, 2021
5.024
5.064
4.944
4.971
43,894
-0.05(-1.06%)
Dec 09, 2021
5.228
5.228
5.015
5.024
62,192
-0.18(-3.41%)
Dec 08, 2021
5.352
5.427
5.166
5.201
754,243
-0.20(-3.77%)
Dec 07, 2021
5.476
5.520
5.104
5.405
716,610
-0.06(-1.13%)
Dec 06, 2021
5.494
5.520
5.436
5.467
522,140
+0.01(+0.16%)
Dec 03, 2021
5.432
5.485
5.414
5.458
546,747
-0.04(-0.81%)
Dec 02, 2021
5.432
5.538
5.405
5.503
301,650
+0.08(+1.47%)
Dec 01, 2021
5.423
5.520
5.405
5.423
1,044,252
+0.00(+0.00%)
Nov 30, 2021
5.361
5.441
5.361
5.423
91,736
+0.04(+0.66%)
Nov 29, 2021
5.325
5.396
5.325
5.387
84,671
+0.04(+0.83%)
Nov 26, 2021
5.361
5.361
5.325
5.343
73,815
-0.10(-1.79%)
Nov 24, 2021
5.458
5.467
5.414
5.441
10,235
-0.05(-0.97%)
Nov 23, 2021
5.529
5.529
5.476
5.494
157,478
-0.05(-0.96%)
Nov 22, 2021
5.582
5.582
5.538
5.547
52,796
-0.04(-0.79%)
Nov 19, 2021
5.591
5.627
5.574
5.591
110,650
-0.04(-0.79%)
Nov 18, 2021
5.574
5.636
5.609
5.636
217,078
+0.01(+0.16%)
Nov 17, 2021
5.582
5.644
5.582
5.627
2,540,734
+0.02(+0.32%)
Nov 16, 2021
5.618
5.627
5.582
5.609
136,700
-0.01(-0.16%)
Nov 15, 2021
5.662
5.662
5.600
5.618
34,514
-0.04(-0.70%)
Nov 12, 2021
5.644
5.698
5.622
5.658
32,570
+0.03(+0.55%)
Nov 11, 2021
5.636
5.667
5.627
5.627
94,352
-0.01(-0.16%)
Nov 10, 2021
5.662
5.636
28,560
-0.04(-0.63%)
Nov 09, 2021
5.662
5.711
5.662
5.671
61,546
-0.01(-0.16%)
Nov 08, 2021
5.671
5.706
5.667
5.680
197,996
+0.01(+0.16%)
Nov 05, 2021
5.574
5.698
5.574
5.671
286,426
+0.06(+1.11%)
Nov 04, 2021
5.600
5.644
5.547
5.609
351,988
-0.01(-0.16%)
Nov 03, 2021
5.582
5.653
5.529
5.618
187,571
+0.03(+0.59%)
Nov 02, 2021
5.497
5.611
5.497
5.585
184,447
+0.04(+0.79%)
Nov 01, 2021
5.655
5.602
5.497
5.541
451,351
-0.11(-2.02%)
Oct 29, 2021
5.444
5.681
5.444
5.655
1,068,243
+0.61(+12.17%)
Oct 28, 2021
5.032
5.041
5.006
5.041
92,381
+0.02(+0.35%)
Oct 27, 2021
4.997
5.032
4.971
5.024
27,422
+0.04(+0.70%)
Oct 26, 2021
4.997
5.050
4.988
62,556
-0.02(-0.35%)
Oct 25, 2021
4.980
5.041
4.953
5.006
32,685
+0.01(+0.18%)
Oct 22, 2021
4.980
5.076
4.980
4.997
37,514
+0.02(+0.35%)
Oct 21, 2021
5.041
5.050
4.962
4.980
31,473
-0.05(-1.05%)
Oct 20, 2021
4.971
5.050
4.971
5.032
11,940
+0.07(+1.41%)
Oct 19, 2021
4.962
5.006
4.927
4.962
19,576
+0.04(+0.71%)
Oct 18, 2021
4.997
5.006
4.927
4.927
13,872
-0.09(-1.75%)
Oct 15, 2021
4.988
5.041
4.980
5.015
43,476
+0.03(+0.53%)
Oct 14, 2021
4.962
5.032
4.927
4.988
88,951
+0.04(+0.71%)
Oct 13, 2021
4.927
4.971
4.918
4.953
32,529
+0.00(+0.00%)
Oct 12, 2021
4.936
4.962
4.922
4.953
13,517
+0.00(+0.00%)
Oct 11, 2021
4.997
4.997
4.953
4.953
26,379
-0.04(-0.88%)
Oct 08, 2021
4.980
5.050
4.927
4.997
16,091
+0.04(+0.71%)
Oct 07, 2021
5.024
5.027
4.945
4.962
41,349
-0.04(-0.88%)
Oct 06, 2021
4.936
5.024
4.931
5.006
47,743
+0.04(+0.71%)
Oct 05, 2021
4.945
5.076
4.910
4.971
67,749
+0.02(+0.35%)
Oct 04, 2021
4.997
5.015
4.892
4.953
33,780
-0.06(-1.22%)
Oct 01, 2021
5.032
5.041
4.962
5.015
54,073
-0.01(-0.17%)
Sep 30, 2021
4.953
5.006
4.910
5.024
124,017
+0.11(+2.14%)
Sep 29, 2021
4.971
5.015
4.910
4.918
110,079
-0.05(-1.06%)
Sep 28, 2021
5.076
5.089
4.958
4.971
130,633
-0.13(-2.58%)
Sep 27, 2021
5.085
5.111
5.006
5.102
172,961
+0.03(+0.52%)
Sep 24, 2021
5.059
5.094
5.041
5.076
92,221
+0.00(+0.00%)
Sep 23, 2021
4.997
5.094
4.997
5.076
37,639
+0.09(+1.76%)
Sep 22, 2021
4.980
5.072
4.980
4.988
74,229
+0.01(+0.18%)
Sep 21, 2021
5.024
5.024
4.962
4.980
52,491
-0.02(-0.35%)
Sep 20, 2021
5.067
5.102
4.971
4.997
164,104
-0.12(-2.40%)
Sep 17, 2021
5.050
5.164
5.041
5.120
108,797
+0.07(+1.39%)
Sep 16, 2021
5.041
5.067
5.041
5.050
16,073
-0.01(-0.17%)
Sep 15, 2021
5.032
5.063
5.032
5.059
43,413
+0.02(+0.35%)
Sep 14, 2021
5.085
5.094
5.032
5.041
331,667
-0.04(-0.86%)
Sep 13, 2021
5.102
5.102
5.085
5.085
61,501
-0.00(-0.04%)
Sep 10, 2021
5.120
5.120
5.085
5.087
103,475
-0.01(-0.13%)
Sep 09, 2021
5.085
5.138
5.063
5.094
93,304
+0.00(+0.00%)
Sep 08, 2021
5.146
5.173
5.085
5.094
225,422
-0.04(-0.85%)
Sep 07, 2021
5.129
5.173
5.094
5.138
26,727
+0.00(+0.00%)
Sep 03, 2021
5.111
5.190
5.111
5.138
24,588
+0.01(+0.17%)
Sep 02, 2021
5.155
5.216
5.094
5.129
44,434
-0.03(-0.51%)
Sep 01, 2021
5.120
5.181
5.102
5.155
112,173
+0.04(+0.86%)
Aug 31, 2021
5.085
5.129
5.059
5.111
255,626
+0.01(+0.17%)
Aug 30, 2021
5.076
5.102
5.041
5.102
148,303
+0.04(+0.87%)
Aug 27, 2021
5.146
5.164
5.032
5.059
351,865
-0.04(-0.86%)
Aug 26, 2021
5.102
5.111
5.076
5.102
109,072
-0.02(-0.34%)
Aug 25, 2021
5.146
5.146
5.102
5.120
72,459
-0.01(-0.17%)
Aug 24, 2021
5.059
5.129
5.059
5.129
137,549
+0.08(+1.56%)
Aug 23, 2021
4.997
5.085
4.997
5.050
94,800
+0.04(+0.88%)
Aug 20, 2021
5.041
5.041
4.997
5.006
19,310
-0.05(-1.04%)
Aug 19, 2021
5.102
5.129
4.997
5.059
159,446
-0.07(-1.37%)
Aug 18, 2021
5.129
5.177
5.129
5.129
201,968
-0.03(-0.51%)
Aug 17, 2021
5.129
5.199
5.094
5.155
164,405
+0.02(+0.34%)
Aug 16, 2021
5.181
5.181
5.123
5.138
137,459
-0.05(-1.01%)
Aug 13, 2021
5.155
5.224
5.146
5.190
68,951
+0.02(+0.34%)
Aug 12, 2021
5.138
5.195
5.129
5.173
151,209
+0.03(+0.51%)
Aug 11, 2021
5.120
5.155
5.072
5.146
118,196
+0.06(+1.21%)
Aug 10, 2021
5.015
5.111
4.988
5.085
175,730
+0.04(+0.87%)
Aug 09, 2021
5.102
5.120
5.041
5.041
93,284
-0.06(-1.20%)
Aug 06, 2021
5.015
5.120
5.015
5.102
68,160
+0.11(+2.28%)
Aug 05, 2021
5.094
5.138
4.988
4.988
316,016
-0.11(-2.07%)
Aug 04, 2021
5.094
5.129
5.094
5.094
69,286
-0.03(-0.51%)
Aug 03, 2021
5.094
5.155
5.094
5.120
83,132
+0.02(+0.34%)
Aug 02, 2021
5.138
5.243
5.094
5.102
136,717
-0.04(-0.68%)
Jul 30, 2021
5.120
5.173
5.085
5.138
174,010
-0.01(-0.17%)
Jul 29, 2021
5.146
5.234
5.050
5.146
188,304
+0.03(+0.51%)
Jul 28, 2021
5.173
5.252
5.098
5.120
552,878
-0.04(-0.68%)
Jul 27, 2021
5.129
5.238
5.129
5.155
273,372
-0.01(-0.17%)
Jul 26, 2021
5.076
5.190
5.076
5.164
192,911
+0.11(+2.26%)
Jul 23, 2021
5.085
5.111
5.032
5.050
322,215
-0.02(-0.35%)
Jul 22, 2021
5.085
5.111
5.050
5.067
171,438
-0.03(-0.52%)
Jul 21, 2021
5.129
5.186
5.094
5.094
114,437
-0.02(-0.34%)
Jul 20, 2021
5.212
5.212
5.041
5.111
551,452
+0.03(+0.52%)
Jul 19, 2021
5.181
5.208
5.059
5.085
248,090
-0.18(-3.33%)
Jul 16, 2021
5.208
5.278
5.199
5.260
141,170
+0.08(+1.52%)
Jul 15, 2021
5.269
5.313
5.146
5.181
278,569
-0.15(-2.80%)
Jul 14, 2021
5.216
5.365
5.181
5.330
254,169
+0.14(+2.70%)
Jul 13, 2021
5.243
5.243
5.173
5.190
111,773
-0.04(-0.67%)
Jul 12, 2021
5.278
5.278
5.225
5.225
304,812
-0.05(-1.00%)
Jul 09, 2021
5.260
5.295
5.252
5.278
902,819
+0.04(+0.67%)
Jul 08, 2021
5.260
5.304
5.212
5.243
122,415
-0.07(-1.32%)
Jul 07, 2021
5.330
5.436
5.252
5.313
489,080
+0.01(+0.17%)
Jul 06, 2021
5.409
5.523
5.243
5.304
589,274
-0.19(-3.51%)
Jul 02, 2021
5.497
5.515
5.444
5.497
56,906
+0.00(+0.00%)
Jul 01, 2021
5.515
5.532
5.427
5.497
122,017
-0.01(-0.16%)
Jun 30, 2021
5.541
5.602
5.493
5.506
163,099
-0.04(-0.79%)
Jun 29, 2021
5.479
5.585
5.479
5.550
203,471
+0.06(+1.12%)
Jun 28, 2021
5.576
5.646
5.453
5.488
280,637
-0.06(-1.11%)
Jun 25, 2021
5.576
5.585
5.515
5.550
386,962
-0.02(-0.31%)
Jun 24, 2021
5.383
5.585
5.348
5.567
760,166
+0.19(+3.59%)
Jun 23, 2021
5.339
5.401
5.339
5.374
247,722
+0.03(+0.49%)
Jun 22, 2021
5.365
5.444
5.339
5.348
225,138
-0.04(-0.81%)
Jun 21, 2021
5.401
5.409
5.330
5.392
231,990
+0.03(+0.49%)
Jun 18, 2021
5.392
5.427
5.348
5.365
449,059
-0.07(-1.29%)
Jun 17, 2021
5.506
5.523
5.392
5.436
700,514
-0.07(-1.27%)
Jun 16, 2021
5.471
5.541
5.453
5.506
1,330,279
+0.02(+0.30%)
Jun 15, 2021
5.524
5.558
5.472
5.489
891,493
-0.05(-0.93%)
Jun 14, 2021
5.601
5.627
5.412
5.541
1,270,539
-0.08(-1.38%)
Jun 11, 2021
5.593
5.748
5.593
5.619
2,047,335
-0.01(-0.15%)
Jun 10, 2021
5.584
5.644
5.532
5.627
1,800,562
+0.16(+3.00%)
Jun 09, 2021
5.351
5.481
5.308
5.464
3,199,044
+0.13(+2.42%)
Jun 08, 2021
5.257
5.334
5.239
5.334
2,000,388
+0.09(+1.81%)
Jun 07, 2021
5.110
5.261
5.093
5.239
2,374,451
+0.17(+3.40%)
Jun 04, 2021
5.067
5.106
4.981
5.067
1,527,759
+0.09(+1.73%)
Jun 03, 2021
5.033
5.050
4.972
4.981
407,256
-0.08(-1.53%)
Jun 02, 2021
5.050
5.084
5.041
5.058
477,989
+0.02(+0.34%)
Jun 01, 2021
5.084
5.093
5.028
5.041
220,651
-0.03(-0.68%)
May 28, 2021
5.050
5.084
5.024
5.076
366,123
+0.02(+0.34%)
May 27, 2021
5.084
5.127
5.041
5.058
384,291
-0.04(-0.84%)
May 26, 2021
5.153
5.153
5.041
5.102
730,942
-0.04(-0.84%)
May 25, 2021
5.050
5.145
5.050
5.145
1,516,087
+0.13(+2.58%)
May 24, 2021
5.041
5.067
5.015
5.015
236,859
-0.02(-0.34%)
May 21, 2021
5.015
5.067
5.015
5.033
430,674
+0.02(+0.34%)
May 20, 2021
5.015
5.076
4.981
5.015
315,487
-0.01(-0.17%)
May 19, 2021
5.015
5.076
5.007
5.024
221,895
-0.02(-0.34%)
May 18, 2021
5.188
5.188
5.041
5.041
512,421
+0.03(+0.69%)
May 17, 2021
4.981
5.024
4.981
5.007
118,544
+0.02(+0.35%)
May 14, 2021
4.964
5.024
4.955
4.990
192,452
+0.04(+0.87%)
May 13, 2021
4.869
4.964
4.869
4.946
183,762
+0.08(+1.59%)
May 12, 2021
4.903
4.938
4.860
4.869
655,440
-0.04(-0.88%)
May 11, 2021
4.852
4.972
4.852
4.912
492,725
-0.01(-0.17%)
May 10, 2021
4.921
4.972
4.921
4.921
162,436
+0.00(+0.00%)
May 07, 2021
4.878
4.938
4.878
4.921
251,162
+0.01(+0.18%)
May 06, 2021
4.843
4.912
4.822
4.912
424,719
+0.08(+1.60%)
May 05, 2021
4.834
4.869
4.834
4.834
241,986
-0.01(-0.18%)
May 04, 2021
4.843
4.869
4.826
4.843
283,470
-0.02(-0.35%)
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.