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
Global Cord Blood Corp
(NY:
CO
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 23, 2022
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
3.490
3.520
3.380
3.430
33,171
+0.01(+0.29%)
Apr 28, 2022
3.500
3.500
3.370
3.420
49,454
-0.10(-2.84%)
Apr 27, 2022
3.500
3.600
3.500
3.520
19,700
+0.01(+0.28%)
Apr 26, 2022
3.610
3.700
3.430
3.510
34,428
-0.06(-1.68%)
Apr 25, 2022
3.650
3.719
3.510
3.570
50,622
-0.10(-2.72%)
Apr 22, 2022
3.650
3.714
3.610
3.670
27,496
+0.03(+0.82%)
Apr 21, 2022
3.750
3.770
3.630
3.640
18,232
-0.11(-2.93%)
Apr 20, 2022
3.790
3.790
3.720
3.750
7,674
-0.01(-0.27%)
Apr 19, 2022
3.700
3.850
3.700
3.760
24,641
+0.05(+1.35%)
Apr 18, 2022
3.850
3.850
3.620
3.710
63,619
-0.13(-3.39%)
Apr 14, 2022
3.890
3.920
3.750
3.840
56,455
-0.10(-2.54%)
Apr 13, 2022
3.830
3.960
3.750
3.940
26,355
+0.16(+4.23%)
Apr 12, 2022
3.930
4.000
3.750
3.780
58,086
-0.20(-5.03%)
Apr 11, 2022
3.740
4.000
3.555
3.980
307,084
+0.28(+7.57%)
Apr 08, 2022
3.770
3.800
3.700
3.700
24,341
-0.07(-1.86%)
Apr 07, 2022
3.850
3.850
3.730
3.770
53,917
-0.07(-1.82%)
Apr 06, 2022
3.900
3.919
3.830
3.840
36,606
-0.08(-2.04%)
Apr 05, 2022
3.990
4.000
3.900
3.920
19,487
-0.06(-1.51%)
Apr 04, 2022
3.990
4.000
3.950
3.980
34,699
+0.02(+0.51%)
Apr 01, 2022
3.940
3.970
3.870
3.960
32,784
+0.11(+2.86%)
Mar 31, 2022
3.950
3.950
3.800
3.850
48,411
-0.13(-3.27%)
Mar 30, 2022
3.990
4.030
3.950
3.980
18,764
+0.05(+1.27%)
Mar 29, 2022
3.890
4.070
3.890
3.930
104,342
+0.06(+1.55%)
Mar 28, 2022
3.900
3.940
3.817
3.870
33,233
-0.02(-0.51%)
Mar 25, 2022
3.950
3.979
3.810
3.890
78,149
-0.07(-1.77%)
Mar 24, 2022
3.910
4.025
3.880
3.960
113,995
-0.04(-1.00%)
Mar 23, 2022
3.990
4.080
3.890
4.000
260,465
+0.02(+0.50%)
Mar 22, 2022
3.900
4.000
3.900
3.980
120,071
+0.03(+0.76%)
Mar 21, 2022
3.980
4.000
3.950
3.950
182,611
-0.09(-2.23%)
Mar 18, 2022
4.080
4.080
3.930
4.040
38,944
+0.00(+0.00%)
Mar 17, 2022
4.030
4.150
3.950
4.040
19,447
-0.02(-0.49%)
Mar 16, 2022
3.880
4.070
3.850
4.060
93,706
+0.32(+8.56%)
Mar 15, 2022
3.750
3.800
3.600
3.740
96,897
-0.02(-0.53%)
Mar 14, 2022
3.950
4.040
3.715
3.760
81,250
-0.18(-4.57%)
Mar 11, 2022
4.260
4.260
3.920
3.940
28,721
-0.28(-6.64%)
Mar 10, 2022
4.390
4.450
4.070
4.220
328,847
-0.14(-3.21%)
Mar 09, 2022
4.320
4.360
4.260
4.360
81,509
+0.12(+2.83%)
Mar 08, 2022
3.950
4.280
3.920
4.240
196,706
+0.25(+6.27%)
Mar 07, 2022
4.200
4.200
3.970
3.990
119,027
-0.18(-4.32%)
Mar 04, 2022
4.430
4.430
4.140
4.170
297,902
-0.32(-7.13%)
Mar 03, 2022
4.480
4.570
4.190
4.490
235,454
+0.00(+0.00%)
Mar 02, 2022
4.470
4.520
4.440
4.490
143,186
+0.00(+0.00%)
Mar 01, 2022
4.160
4.550
4.160
4.490
168,914
+0.43(+10.59%)
Feb 28, 2022
4.090
4.145
4.030
4.060
38,935
-0.04(-0.98%)
Feb 25, 2022
4.310
4.260
4.090
4.100
24,832
-0.13(-3.07%)
Feb 24, 2022
4.050
4.250
4.010
4.230
48,521
+0.06(+1.44%)
Feb 23, 2022
4.220
4.270
4.100
4.170
77,088
-0.04(-0.95%)
Feb 22, 2022
4.240
4.350
4.070
4.210
114,436
-0.20(-4.54%)
Feb 18, 2022
4.410
0
+0.17(+4.01%)
Feb 17, 2022
4.250
4.360
4.050
4.240
180,033
-0.13(-2.97%)
Feb 16, 2022
4.000
4.400
3.910
4.370
397,372
+0.30(+7.37%)
Feb 15, 2022
4.190
5.500
4.000
4.070
4,192,591
-0.12(-2.86%)
Feb 14, 2022
4.140
4.190
3.990
4.190
156,318
+0.15(+3.71%)
Feb 11, 2022
3.980
4.080
3.920
4.040
33,922
+0.00(+0.00%)
Feb 10, 2022
4.080
4.100
3.990
4.040
34,713
-0.06(-1.46%)
Feb 09, 2022
4.180
4.200
4.090
4.100
29,838
-0.09(-2.15%)
Feb 08, 2022
3.980
4.190
3.980
4.190
31,985
+0.21(+5.28%)
Feb 07, 2022
3.990
4.050
3.970
3.980
13,357
-0.03(-0.75%)
Feb 04, 2022
4.220
4.220
3.990
4.010
20,169
-0.18(-4.30%)
Feb 03, 2022
4.150
4.220
4.190
65,866
+0.05(+1.21%)
Feb 02, 2022
4.170
4.200
4.100
4.140
66,082
-0.02(-0.48%)
Feb 01, 2022
4.000
4.190
3.960
4.160
76,919
+0.16(+4.00%)
Jan 31, 2022
3.900
4.000
4.000
61,139
+0.08(+2.04%)
Jan 28, 2022
3.930
3.960
3.860
3.920
73,805
+0.02(+0.51%)
Jan 27, 2022
4.000
4.030
3.870
3.900
22,668
-0.05(-1.27%)
Jan 26, 2022
4.000
4.060
3.890
3.950
71,796
-0.07(-1.74%)
Jan 25, 2022
4.030
4.069
3.970
4.020
91,146
+0.00(+0.00%)
Jan 24, 2022
4.190
4.200
3.860
4.020
116,818
-0.15(-3.60%)
Jan 21, 2022
4.200
4.230
4.147
4.170
29,253
-0.04(-0.95%)
Jan 20, 2022
4.230
4.320
4.210
4.210
25,620
-0.03(-0.71%)
Jan 19, 2022
4.470
4.500
4.160
4.240
49,981
-0.13(-2.97%)
Jan 18, 2022
4.380
4.550
4.340
4.370
58,907
-0.03(-0.68%)
Jan 14, 2022
4.400
0
+0.02(+0.46%)
Jan 13, 2022
4.380
4.450
4.330
4.380
23,608
+0.04(+0.92%)
Jan 12, 2022
4.470
4.490
4.340
4.340
11,666
-0.04(-0.91%)
Jan 11, 2022
4.470
4.470
4.360
4.380
9,739
-0.06(-1.35%)
Jan 10, 2022
4.530
4.530
4.395
4.440
22,164
-0.07(-1.55%)
Jan 07, 2022
4.550
4.560
4.460
4.510
34,988
-0.01(-0.22%)
Jan 06, 2022
4.590
4.600
4.500
4.520
20,683
-0.03(-0.66%)
Jan 05, 2022
4.450
4.550
4.440
4.550
45,029
+0.11(+2.48%)
Jan 04, 2022
4.360
4.450
4.258
4.440
66,884
+0.12(+2.78%)
Jan 03, 2022
4.230
4.330
4.150
4.320
31,306
+0.13(+3.10%)
Dec 31, 2021
4.200
4.200
4.130
4.190
36,800
-0.01(-0.24%)
Dec 30, 2021
4.240
4.318
4.170
4.200
61,079
+0.00(+0.00%)
Dec 29, 2021
4.360
4.360
4.150
4.200
61,667
-0.16(-3.67%)
Dec 28, 2021
4.320
4.360
4.300
4.360
62,608
+0.07(+1.63%)
Dec 27, 2021
4.280
4.320
4.240
4.290
38,566
+0.02(+0.47%)
Dec 23, 2021
4.150
4.280
4.150
4.270
32,772
+0.15(+3.64%)
Dec 22, 2021
4.280
4.352
4.100
4.120
61,657
-0.14(-3.29%)
Dec 21, 2021
4.140
4.260
4.100
4.260
76,606
+0.28(+7.04%)
Dec 20, 2021
4.030
4.230
3.910
3.980
130,838
+0.06(+1.53%)
Dec 17, 2021
3.900
3.980
3.890
3.920
137,448
+0.02(+0.51%)
Dec 16, 2021
3.960
3.960
3.900
3.900
34,292
-0.01(-0.26%)
Dec 15, 2021
3.930
3.975
3.810
3.910
42,947
-0.02(-0.51%)
Dec 14, 2021
3.950
3.990
3.880
3.930
33,337
-0.02(-0.51%)
Dec 13, 2021
3.950
4.020
3.905
3.950
44,701
-0.01(-0.25%)
Dec 10, 2021
3.990
4.030
3.960
3.960
36,816
-0.07(-1.74%)
Dec 09, 2021
3.980
4.070
3.980
4.030
37,158
+0.00(+0.00%)
Dec 08, 2021
4.130
4.150
4.000
4.030
39,080
-0.05(-1.23%)
Dec 07, 2021
4.010
4.100
4.010
4.080
41,241
+0.09(+2.26%)
Dec 06, 2021
3.980
4.010
3.900
3.990
59,368
-0.02(-0.50%)
Dec 03, 2021
4.030
4.030
3.900
4.010
63,054
-0.01(-0.25%)
Dec 02, 2021
3.990
4.050
3.990
4.020
25,733
+0.01(+0.25%)
Dec 01, 2021
4.040
4.060
3.990
4.010
57,084
+0.02(+0.50%)
Nov 30, 2021
4.020
4.060
3.970
3.990
41,509
-0.07(-1.72%)
Nov 29, 2021
4.110
4.170
3.980
4.060
73,886
-0.09(-2.17%)
Nov 26, 2021
3.890
4.170
3.880
4.150
95,032
-0.10(-2.35%)
Nov 24, 2021
4.020
4.250
3.960
4.250
491,304
+0.20(+4.94%)
Nov 23, 2021
4.010
4.132
3.930
4.050
65,121
+0.00(+0.00%)
Nov 22, 2021
4.040
4.253
3.960
4.050
105,226
-0.01(-0.25%)
Nov 19, 2021
4.230
4.300
4.050
4.060
44,319
-0.21(-4.92%)
Nov 18, 2021
4.300
4.290
4.260
4.270
39,405
-0.02(-0.47%)
Nov 17, 2021
4.220
4.350
4.220
4.290
53,933
+0.06(+1.42%)
Nov 16, 2021
4.300
4.300
4.210
4.230
22,372
-0.07(-1.63%)
Nov 15, 2021
4.250
4.330
4.240
4.300
21,149
+0.05(+1.18%)
Nov 12, 2021
4.260
4.400
4.230
4.250
28,862
-0.03(-0.70%)
Nov 11, 2021
4.240
4.300
4.210
4.280
12,838
+0.07(+1.66%)
Nov 10, 2021
4.210
4.230
4.210
38,638
-0.02(-0.47%)
Nov 09, 2021
4.300
4.340
4.220
4.230
33,009
-0.10(-2.31%)
Nov 08, 2021
4.490
4.500
4.330
4.330
40,409
-0.16(-3.56%)
Nov 05, 2021
4.400
4.520
4.390
4.490
124,197
+0.11(+2.51%)
Nov 04, 2021
4.420
4.420
4.110
4.380
82,840
+0.02(+0.46%)
Nov 03, 2021
4.000
4.360
4.000
4.360
95,202
+0.35(+8.73%)
Nov 02, 2021
4.060
4.140
3.950
4.010
33,470
-0.07(-1.72%)
Nov 01, 2021
4.160
4.190
4.050
4.080
48,773
-0.02(-0.49%)
Oct 29, 2021
4.270
4.270
4.050
4.100
50,894
-0.19(-4.43%)
Oct 28, 2021
4.540
4.560
4.180
4.290
61,494
-0.23(-5.09%)
Oct 27, 2021
4.220
4.540
4.110
4.520
152,144
+0.27(+6.35%)
Oct 26, 2021
4.360
4.250
40,472
-0.12(-2.75%)
Oct 25, 2021
4.540
4.540
4.340
4.370
64,280
-0.17(-3.74%)
Oct 22, 2021
4.320
4.640
4.100
4.540
232,985
+0.18(+4.13%)
Oct 21, 2021
4.400
4.410
4.340
4.360
39,661
-0.03(-0.68%)
Oct 20, 2021
4.360
4.420
4.360
4.390
38,686
+0.00(+0.00%)
Oct 19, 2021
4.370
4.420
4.350
4.390
33,426
+0.00(+0.00%)
Oct 18, 2021
4.490
4.540
4.370
4.390
32,134
-0.05(-1.13%)
Oct 15, 2021
4.500
4.525
4.420
4.440
51,744
-0.05(-1.11%)
Oct 14, 2021
4.530
4.530
4.470
4.490
14,987
+0.00(+0.00%)
Oct 13, 2021
4.500
4.520
4.460
4.490
48,349
-0.01(-0.22%)
Oct 12, 2021
4.500
4.590
4.460
4.500
57,518
+0.00(+0.00%)
Oct 11, 2021
4.640
4.900
4.460
4.500
206,310
-0.10(-2.17%)
Oct 08, 2021
4.820
4.820
4.560
4.600
219,934
-0.15(-3.16%)
Oct 07, 2021
4.700
4.800
4.590
4.750
64,507
+0.10(+2.15%)
Oct 06, 2021
4.610
4.730
4.600
4.650
74,016
-0.03(-0.64%)
Oct 05, 2021
4.530
4.740
4.500
4.680
94,918
+0.09(+1.96%)
Oct 04, 2021
4.600
4.650
4.510
4.590
41,314
+0.00(+0.00%)
Oct 01, 2021
4.650
4.650
4.550
4.590
27,453
-0.08(-1.71%)
Sep 30, 2021
4.810
4.810
4.660
4.670
58,465
-0.08(-1.68%)
Sep 29, 2021
4.580
4.770
4.560
4.750
117,997
+0.17(+3.71%)
Sep 28, 2021
4.540
4.590
4.520
4.580
24,002
-0.01(-0.22%)
Sep 27, 2021
4.590
4.628
4.570
4.590
43,560
-0.02(-0.43%)
Sep 24, 2021
4.570
4.630
4.570
4.610
15,517
+0.04(+0.88%)
Sep 23, 2021
4.620
4.630
4.560
4.570
18,066
-0.03(-0.65%)
Sep 22, 2021
4.640
4.640
4.520
4.600
70,955
+0.01(+0.22%)
Sep 21, 2021
4.560
4.648
4.440
4.590
147,860
+0.01(+0.22%)
Sep 20, 2021
4.610
4.630
4.540
4.580
61,920
-0.07(-1.51%)
Sep 17, 2021
4.600
4.770
4.600
4.650
34,000
+0.05(+1.09%)
Sep 16, 2021
4.800
4.800
4.530
4.600
73,695
-0.21(-4.37%)
Sep 15, 2021
4.650
4.850
4.650
4.810
71,642
+0.18(+3.89%)
Sep 14, 2021
4.650
4.740
4.600
4.630
24,741
-0.05(-1.07%)
Sep 13, 2021
4.850
4.850
4.680
4.680
23,943
-0.15(-3.11%)
Sep 10, 2021
5.000
5.000
4.830
4.830
20,745
-0.17(-3.40%)
Sep 09, 2021
4.820
5.000
4.780
5.000
95,405
+0.18(+3.73%)
Sep 08, 2021
4.810
4.840
4.790
4.820
15,994
+0.00(+0.00%)
Sep 07, 2021
4.830
4.830
4.750
4.820
40,285
+0.00(+0.00%)
Sep 03, 2021
4.760
4.830
4.691
4.820
42,286
+0.07(+1.47%)
Sep 02, 2021
4.780
4.847
4.750
4.750
29,622
-0.03(-0.63%)
Sep 01, 2021
4.900
4.930
4.780
4.780
61,076
-0.17(-3.43%)
Aug 31, 2021
4.750
4.970
4.750
4.950
67,192
+0.22(+4.65%)
Aug 30, 2021
4.750
4.840
4.680
4.730
50,104
-0.03(-0.63%)
Aug 27, 2021
4.660
4.800
4.660
4.760
31,227
+0.09(+1.93%)
Aug 26, 2021
4.650
4.690
4.600
4.670
79,540
+0.02(+0.43%)
Aug 25, 2021
4.680
4.710
4.610
4.650
70,164
-0.03(-0.64%)
Aug 24, 2021
4.650
4.700
4.560
4.680
74,922
+0.04(+0.86%)
Aug 23, 2021
4.690
4.700
4.590
4.640
36,800
-0.04(-0.85%)
Aug 20, 2021
4.790
4.830
4.610
4.680
39,123
-0.16(-3.31%)
Aug 19, 2021
4.660
4.840
4.605
4.840
250,269
+0.11(+2.33%)
Aug 18, 2021
4.650
4.760
4.550
4.730
128,811
+0.06(+1.28%)
Aug 17, 2021
4.700
4.705
4.650
4.670
40,562
-0.08(-1.68%)
Aug 16, 2021
4.880
4.890
4.730
4.750
78,685
-0.18(-3.65%)
Aug 13, 2021
4.750
4.960
4.740
4.930
113,978
+0.18(+3.79%)
Aug 12, 2021
4.820
4.840
4.700
4.750
69,835
-0.10(-2.06%)
Aug 11, 2021
4.900
4.900
4.820
4.850
35,643
-0.05(-1.02%)
Aug 10, 2021
5.000
5.035
4.860
4.900
31,578
-0.09(-1.80%)
Aug 09, 2021
5.050
5.110
4.910
4.990
67,405
-0.04(-0.80%)
Aug 06, 2021
5.150
5.210
5.000
5.030
51,452
-0.17(-3.27%)
Aug 05, 2021
5.240
5.270
5.130
5.200
70,973
+0.07(+1.36%)
Aug 04, 2021
5.100
5.160
5.040
5.130
77,804
+0.05(+0.98%)
Aug 03, 2021
5.070
5.097
4.970
5.080
65,274
+0.06(+1.20%)
Aug 02, 2021
4.830
5.060
4.830
5.020
98,594
+0.14(+2.87%)
Jul 30, 2021
4.740
4.930
4.730
4.880
122,457
+0.14(+2.95%)
Jul 29, 2021
4.750
4.750
4.690
4.740
63,257
+0.00(+0.00%)
Jul 28, 2021
4.880
4.910
4.680
4.740
207,813
-0.15(-3.07%)
Jul 27, 2021
5.040
5.040
4.880
4.890
89,266
-0.16(-3.17%)
Jul 26, 2021
5.270
5.270
4.910
5.050
238,552
-0.21(-3.99%)
Jul 23, 2021
5.190
5.270
5.100
5.260
62,936
+0.07(+1.35%)
Jul 22, 2021
5.300
5.300
5.160
5.190
87,245
-0.10(-1.89%)
Jul 21, 2021
5.250
5.340
5.250
5.290
52,389
+0.04(+0.76%)
Jul 20, 2021
5.240
5.290
5.170
5.250
148,345
+0.02(+0.38%)
Jul 19, 2021
5.100
5.300
5.100
5.230
169,440
+0.08(+1.55%)
Jul 16, 2021
5.260
5.260
5.130
5.150
104,506
-0.12(-2.28%)
Jul 15, 2021
5.240
5.280
5.140
5.270
639,170
+0.01(+0.19%)
Jul 14, 2021
5.300
5.300
5.190
5.260
79,071
-0.06(-1.13%)
Jul 13, 2021
5.360
5.450
5.300
5.320
91,483
-0.03(-0.56%)
Jul 12, 2021
5.270
5.400
5.260
5.350
161,468
+0.09(+1.71%)
Jul 09, 2021
5.260
5.280
5.200
5.260
96,054
+0.00(+0.00%)
Jul 08, 2021
5.200
5.270
5.175
5.260
124,184
+0.03(+0.57%)
Jul 07, 2021
5.320
5.320
5.120
5.230
268,186
-0.07(-1.32%)
Jul 06, 2021
5.340
5.390
5.100
5.300
220,462
-0.09(-1.67%)
Jul 02, 2021
5.300
5.540
5.220
5.390
210,816
+0.06(+1.13%)
Jul 01, 2021
5.270
5.420
5.220
5.330
217,961
-0.01(-0.19%)
Jun 30, 2021
5.450
5.450
5.180
5.340
213,277
-0.13(-2.38%)
Jun 29, 2021
5.690
5.810
5.280
5.470
478,505
-0.20(-3.53%)
Jun 28, 2021
5.530
5.730
5.470
5.670
339,887
+0.23(+4.23%)
Jun 25, 2021
5.410
5.480
5.310
5.440
210,670
+0.06(+1.12%)
Jun 24, 2021
5.450
5.450
5.300
5.380
305,875
+0.02(+0.37%)
Jun 23, 2021
5.230
5.410
5.206
5.360
238,770
+0.13(+2.49%)
Jun 22, 2021
5.100
5.230
5.020
5.230
221,674
-0.02(-0.38%)
Jun 21, 2021
5.300
5.360
5.210
5.250
135,824
-0.03(-0.57%)
Jun 18, 2021
5.450
5.450
5.260
5.280
179,501
-0.23(-4.17%)
Jun 17, 2021
5.550
5.600
5.440
5.510
83,719
-0.03(-0.54%)
Jun 16, 2021
5.510
5.570
5.450
5.540
103,522
-0.02(-0.36%)
Jun 15, 2021
5.500
5.560
5.300
5.560
232,034
+0.04(+0.72%)
Jun 14, 2021
5.610
5.620
5.470
5.520
124,701
-0.12(-2.13%)
Jun 11, 2021
5.710
5.770
5.600
5.640
117,993
-0.13(-2.25%)
Jun 10, 2021
5.640
5.900
5.450
5.770
306,901
+0.09(+1.58%)
Jun 09, 2021
5.860
5.860
5.571
5.680
224,712
-0.16(-2.74%)
Jun 08, 2021
5.960
5.960
5.810
5.840
182,489
-0.13(-2.18%)
Jun 07, 2021
5.990
5.990
5.910
5.970
196,268
-0.02(-0.33%)
Jun 04, 2021
5.970
6.050
5.880
5.990
151,184
-0.03(-0.50%)
Jun 03, 2021
6.000
6.030
5.900
6.020
165,400
-0.04(-0.66%)
Jun 02, 2021
6.160
6.179
5.971
6.060
223,225
-0.13(-2.10%)
Jun 01, 2021
6.230
6.290
6.070
6.190
274,070
+0.09(+1.48%)
May 28, 2021
6.170
6.300
6.100
6.100
174,778
-0.12(-1.93%)
May 27, 2021
5.820
6.310
5.820
6.220
295,262
+0.44(+7.61%)
May 26, 2021
5.500
5.810
5.470
5.780
236,151
+0.28(+5.09%)
May 25, 2021
5.620
5.680
5.450
5.500
203,838
-0.18(-3.17%)
May 24, 2021
5.990
6.230
5.560
5.680
345,090
-0.08(-1.39%)
May 21, 2021
5.280
6.160
5.280
5.760
886,047
+0.51(+9.71%)
May 20, 2021
5.180
5.280
5.180
5.250
111,503
+0.03(+0.57%)
May 19, 2021
5.250
5.250
5.000
5.220
162,086
-0.05(-0.95%)
May 18, 2021
5.200
5.310
5.100
5.270
366,829
+0.08(+1.54%)
May 17, 2021
5.000
5.190
4.967
5.190
119,107
+0.19(+3.80%)
May 14, 2021
4.880
5.075
4.860
5.000
278,824
+0.13(+2.67%)
May 13, 2021
4.850
4.930
4.810
4.870
330,319
+0.01(+0.21%)
May 12, 2021
5.110
5.140
4.810
4.860
750,864
-0.29(-5.63%)
May 11, 2021
5.150
5.160
5.060
5.150
135,127
-0.06(-1.15%)
May 10, 2021
5.160
5.230
5.140
5.210
130,086
+0.05(+0.97%)
May 07, 2021
5.120
5.160
5.090
5.160
55,988
+0.07(+1.38%)
May 06, 2021
5.040
5.110
4.970
5.090
383,960
+0.04(+0.79%)
May 05, 2021
5.040
5.090
4.920
5.050
409,933
+0.02(+0.40%)
May 04, 2021
5.150
5.167
5.030
5.030
129,434
-0.12(-2.33%)
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.