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
Barings Bdc Inc
(NY:
BBDC
)
9.780
-0.070 (-0.71%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
4.595
4.595
4.461
4.521
444,080
-0.10(-2.17%)
Apr 29, 2020
4.562
4.722
4.555
4.622
317,886
+0.15(+3.44%)
Apr 28, 2020
4.575
4.695
4.461
4.468
277,649
-0.05(-1.18%)
Apr 27, 2020
4.448
4.562
4.415
4.521
429,016
+0.07(+1.50%)
Apr 24, 2020
4.267
4.481
4.267
4.455
403,974
+0.23(+5.55%)
Apr 23, 2020
4.200
4.281
4.080
4.220
291,410
+0.06(+1.45%)
Apr 22, 2020
4.287
4.287
4.134
4.160
380,387
-0.05(-1.27%)
Apr 21, 2020
4.327
4.374
4.107
4.214
303,143
-0.14(-3.23%)
Apr 20, 2020
4.408
4.542
4.341
4.354
333,132
-0.15(-3.41%)
Apr 17, 2020
4.575
4.649
4.368
4.508
275,246
+0.05(+1.20%)
Apr 16, 2020
4.635
4.635
4.314
4.455
486,607
-0.18(-3.90%)
Apr 15, 2020
4.655
4.702
4.508
4.635
274,467
-0.13(-2.67%)
Apr 14, 2020
4.869
4.970
4.742
4.762
474,031
-0.07(-1.52%)
Apr 13, 2020
4.836
4.866
4.515
4.836
341,069
+0.03(+0.70%)
Apr 09, 2020
4.956
5.237
4.769
4.802
682,659
-0.04(-0.83%)
Apr 08, 2020
4.548
4.976
4.548
4.843
503,883
+0.33(+7.26%)
Apr 07, 2020
4.441
4.622
4.307
4.515
794,027
+0.07(+1.50%)
Apr 06, 2020
4.441
4.575
4.227
4.448
837,141
+0.10(+2.31%)
Apr 03, 2020
4.735
4.735
4.301
4.348
731,250
-0.20(-4.41%)
Apr 02, 2020
4.849
4.976
4.495
4.548
522,209
-0.41(-8.36%)
Apr 01, 2020
4.682
5.063
4.669
4.963
376,431
-0.04(-0.80%)
Mar 31, 2020
5.070
5.277
4.983
5.003
456,755
-0.07(-1.32%)
Mar 30, 2020
5.036
5.160
4.849
5.070
493,548
+0.06(+1.20%)
Mar 27, 2020
4.923
5.371
4.608
5.010
863,117
+0.03(+0.54%)
Mar 26, 2020
4.435
5.257
4.435
4.983
721,307
+0.57(+12.88%)
Mar 25, 2020
4.200
4.956
4.200
4.414
560,673
+0.25(+6.11%)
Mar 24, 2020
3.786
4.200
3.699
4.160
626,091
+0.52(+14.13%)
Mar 23, 2020
4.200
4.200
3.645
3.645
592,222
-0.55(-13.08%)
Mar 20, 2020
4.107
4.488
4.046
4.194
602,073
+0.21(+5.20%)
Mar 19, 2020
3.572
4.013
3.124
3.986
1,241,915
+0.41(+11.61%)
Mar 18, 2020
4.401
4.602
3.572
3.572
1,339,778
-1.04(-22.50%)
Mar 17, 2020
4.950
4.970
4.562
4.608
1,087,807
-0.15(-3.23%)
Mar 16, 2020
4.756
5.174
4.635
4.762
291,884
-0.74(-13.49%)
Mar 13, 2020
5.625
5.722
5.344
5.505
365,400
+0.02(+0.37%)
Mar 12, 2020
5.605
5.605
5.063
5.485
497,501
-0.45(-7.66%)
Mar 11, 2020
6.107
6.113
5.899
5.939
501,159
-0.27(-4.41%)
Mar 10, 2020
6.194
6.281
6.053
6.214
501,249
+0.10(+1.64%)
Mar 09, 2020
6.153
6.212
6.080
6.113
394,690
-0.34(-5.20%)
Mar 06, 2020
6.475
6.475
6.343
6.449
354,606
-0.14(-2.10%)
Mar 05, 2020
6.606
6.616
6.547
6.587
199,151
-0.07(-0.99%)
Mar 04, 2020
6.626
6.718
6.626
6.652
223,933
+0.09(+1.30%)
Mar 03, 2020
6.508
6.629
6.508
6.567
619,119
+0.07(+1.01%)
Mar 02, 2020
6.192
6.514
6.192
6.501
740,497
+0.30(+4.77%)
Feb 28, 2020
6.389
6.389
6.113
6.205
773,411
-0.23(-3.58%)
Feb 27, 2020
6.508
6.567
6.396
6.435
431,123
-0.12(-1.90%)
Feb 26, 2020
6.593
6.652
6.547
6.560
195,662
-0.03(-0.40%)
Feb 25, 2020
6.718
6.718
6.560
6.587
277,200
-0.13(-1.96%)
Feb 24, 2020
6.725
6.751
6.705
6.718
188,156
-0.05(-0.78%)
Feb 21, 2020
6.863
6.863
6.771
6.771
291,930
-0.09(-1.25%)
Feb 20, 2020
6.922
6.935
6.856
6.856
73,673
-0.07(-0.95%)
Feb 19, 2020
6.928
6.928
6.869
6.922
96,823
+0.00(+0.00%)
Feb 18, 2020
6.882
6.922
6.856
6.922
78,293
+0.02(+0.29%)
Feb 14, 2020
6.869
6.902
6.823
6.902
161,254
+0.03(+0.48%)
Feb 13, 2020
6.843
6.882
6.810
6.869
226,349
+0.05(+0.67%)
Feb 12, 2020
6.882
6.896
6.823
6.823
65,158
-0.05(-0.67%)
Feb 11, 2020
6.882
6.902
6.817
6.869
82,495
-0.02(-0.29%)
Feb 10, 2020
6.869
6.889
6.850
6.889
70,644
+0.01(+0.19%)
Feb 07, 2020
6.823
6.876
6.804
6.876
87,016
+0.03(+0.48%)
Feb 06, 2020
6.843
6.850
6.804
6.843
94,554
-0.01(-0.19%)
Feb 05, 2020
6.850
6.869
6.810
6.856
135,701
+0.02(+0.29%)
Feb 04, 2020
6.784
6.836
6.753
6.836
255,659
+0.04(+0.58%)
Feb 03, 2020
6.771
6.823
6.753
6.797
180,063
+0.03(+0.39%)
Jan 31, 2020
6.836
6.836
6.757
6.771
303,796
-0.07(-0.96%)
Jan 30, 2020
6.836
6.856
6.771
6.836
238,710
-0.02(-0.29%)
Jan 29, 2020
6.863
6.863
6.790
6.856
176,991
-0.01(-0.10%)
Jan 28, 2020
6.817
6.869
6.790
6.863
86,909
+0.07(+1.06%)
Jan 27, 2020
6.784
6.821
6.758
6.790
139,807
-0.04(-0.58%)
Jan 24, 2020
6.863
6.882
6.817
6.830
64,805
-0.03(-0.38%)
Jan 23, 2020
6.909
6.909
6.843
6.856
102,298
-0.07(-1.04%)
Jan 22, 2020
6.889
6.942
6.863
6.928
213,927
+0.07(+0.96%)
Jan 21, 2020
6.850
6.915
6.850
6.863
110,442
-0.01(-0.19%)
Jan 17, 2020
6.915
6.948
6.850
6.876
138,891
-0.01(-0.19%)
Jan 16, 2020
6.902
6.961
6.882
6.889
105,546
-0.02(-0.29%)
Jan 15, 2020
6.896
6.928
6.882
6.909
236,074
+0.01(+0.10%)
Jan 14, 2020
6.850
6.902
6.810
6.902
112,862
+0.04(+0.57%)
Jan 13, 2020
6.863
6.872
6.823
6.863
130,851
-0.01(-0.19%)
Jan 10, 2020
6.882
6.896
6.817
6.876
100,099
+0.02(+0.29%)
Jan 09, 2020
6.876
6.902
6.836
6.856
126,173
+0.00(+0.00%)
Jan 08, 2020
6.843
6.909
6.830
6.856
334,991
+0.01(+0.19%)
Jan 07, 2020
6.784
6.850
6.744
6.843
140,926
+0.06(+0.87%)
Jan 06, 2020
6.771
6.804
6.738
6.784
199,778
+0.01(+0.19%)
Jan 03, 2020
6.771
6.790
6.739
6.771
120,484
+0.00(+0.00%)
Jan 02, 2020
6.771
6.810
6.731
6.771
193,296
+0.01(+0.19%)
Dec 31, 2019
6.744
6.771
6.705
6.758
229,711
+0.00(+0.00%)
Dec 30, 2019
6.751
6.777
6.705
6.758
271,392
-0.01(-0.10%)
Dec 27, 2019
6.836
6.836
6.744
6.764
110,139
-0.04(-0.58%)
Dec 26, 2019
6.797
6.843
6.771
6.804
178,334
+0.01(+0.10%)
Dec 24, 2019
6.817
6.817
6.771
6.797
73,477
-0.01(-0.19%)
Dec 23, 2019
6.810
6.856
6.784
6.810
159,871
+0.01(+0.19%)
Dec 20, 2019
6.896
6.896
6.797
6.797
343,501
-0.08(-1.15%)
Dec 19, 2019
6.869
6.942
6.850
6.876
315,343
+0.02(+0.29%)
Dec 18, 2019
6.902
6.948
6.817
6.856
219,929
-0.04(-0.57%)
Dec 17, 2019
6.823
6.902
6.810
6.896
274,112
+0.08(+1.16%)
Dec 16, 2019
6.804
6.882
6.804
6.817
272,306
+0.03(+0.48%)
Dec 13, 2019
6.804
6.810
6.764
6.784
71,195
-0.02(-0.29%)
Dec 12, 2019
6.784
6.863
6.777
6.804
107,653
+0.02(+0.29%)
Dec 11, 2019
6.771
6.797
6.718
6.784
225,945
+0.03(+0.39%)
Dec 10, 2019
6.744
6.817
6.731
6.758
160,172
+0.01(+0.19%)
Dec 09, 2019
6.725
6.770
6.725
6.744
165,994
+0.02(+0.29%)
Dec 06, 2019
6.725
6.770
6.706
6.725
470,460
-0.01(-0.10%)
Dec 05, 2019
6.699
6.738
6.693
6.731
102,829
+0.05(+0.68%)
Dec 04, 2019
6.706
6.738
6.683
6.686
128,737
-0.01(-0.19%)
Dec 03, 2019
6.647
6.706
6.647
6.699
98,523
-0.01(-0.10%)
Dec 02, 2019
6.751
6.790
6.705
6.706
183,092
-0.04(-0.58%)
Nov 29, 2019
6.712
6.744
6.699
6.744
68,840
+0.05(+0.77%)
Nov 27, 2019
6.744
6.744
6.667
6.693
134,130
-0.05(-0.67%)
Nov 26, 2019
6.706
6.744
6.699
6.738
124,956
+0.02(+0.29%)
Nov 25, 2019
6.706
6.718
6.686
6.718
63,538
+0.02(+0.29%)
Nov 22, 2019
6.699
6.718
6.689
6.699
92,147
+0.00(+0.00%)
Nov 21, 2019
6.699
6.706
6.667
6.699
106,728
+0.00(+0.00%)
Nov 20, 2019
6.667
6.706
6.654
6.699
159,706
+0.03(+0.39%)
Nov 19, 2019
6.673
6.693
6.657
6.673
361,575
+0.00(+0.00%)
Nov 18, 2019
6.660
6.725
6.641
6.673
124,656
+0.04(+0.59%)
Nov 15, 2019
6.686
6.693
6.628
6.634
80,571
-0.04(-0.58%)
Nov 14, 2019
6.680
6.731
6.673
6.673
142,436
-0.01(-0.19%)
Nov 13, 2019
6.667
6.731
6.667
6.686
111,569
+0.00(+0.00%)
Nov 12, 2019
6.680
6.712
6.673
6.686
85,112
+0.01(+0.10%)
Nov 11, 2019
6.673
6.699
6.667
6.680
122,449
+0.00(+0.00%)
Nov 08, 2019
6.660
6.744
6.615
6.680
205,286
+0.02(+0.29%)
Nov 07, 2019
6.693
6.718
6.637
6.660
113,784
-0.04(-0.58%)
Nov 06, 2019
6.660
6.718
6.660
6.699
172,608
+0.05(+0.68%)
Nov 05, 2019
6.667
6.744
6.654
6.654
172,053
-0.03(-0.48%)
Nov 04, 2019
6.706
6.722
6.654
6.686
117,270
-0.02(-0.29%)
Nov 01, 2019
6.654
6.725
6.654
6.706
201,273
+0.05(+0.78%)
Oct 31, 2019
6.563
6.670
6.563
6.654
207,311
+0.09(+1.38%)
Oct 30, 2019
6.621
6.621
6.524
6.563
99,945
-0.03(-0.49%)
Oct 29, 2019
6.556
6.628
6.550
6.595
102,285
+0.03(+0.39%)
Oct 28, 2019
6.556
6.589
6.550
6.569
106,427
+0.01(+0.20%)
Oct 25, 2019
6.544
6.569
6.511
6.556
98,475
+0.00(+0.00%)
Oct 24, 2019
6.582
6.602
6.531
6.556
83,213
-0.02(-0.30%)
Oct 23, 2019
6.531
6.576
6.479
6.576
214,820
+0.04(+0.59%)
Oct 22, 2019
6.582
6.608
6.531
6.537
66,790
-0.05(-0.69%)
Oct 21, 2019
6.615
6.641
6.544
6.582
179,637
-0.05(-0.68%)
Oct 18, 2019
6.615
6.660
6.595
6.628
129,808
+0.01(+0.20%)
Oct 17, 2019
6.531
6.628
6.531
6.615
165,156
+0.08(+1.29%)
Oct 16, 2019
6.544
6.563
6.505
6.531
167,135
-0.02(-0.30%)
Oct 15, 2019
6.485
6.563
6.485
6.550
81,243
+0.06(+1.00%)
Oct 14, 2019
6.544
6.563
6.463
6.485
103,246
-0.10(-1.48%)
Oct 11, 2019
6.556
6.628
6.556
6.582
250,356
+0.06(+0.99%)
Oct 10, 2019
6.550
6.582
6.498
6.518
137,967
-0.03(-0.49%)
Oct 09, 2019
6.576
6.582
6.524
6.550
84,094
-0.03(-0.49%)
Oct 08, 2019
6.544
6.582
6.537
6.582
180,749
+0.01(+0.10%)
Oct 07, 2019
6.550
6.582
6.531
6.576
85,757
+0.01(+0.20%)
Oct 04, 2019
6.544
6.576
6.537
6.563
122,863
+0.02(+0.30%)
Oct 03, 2019
6.453
6.544
6.433
6.544
154,432
+0.10(+1.61%)
Oct 02, 2019
6.479
6.492
6.382
6.440
237,655
-0.08(-1.19%)
Oct 01, 2019
6.576
6.602
6.479
6.518
141,950
-0.06(-0.89%)
Sep 30, 2019
6.641
6.641
6.569
6.576
125,959
-0.06(-0.88%)
Sep 27, 2019
6.615
6.641
6.608
6.634
76,557
+0.02(+0.29%)
Sep 26, 2019
6.569
6.641
6.531
6.615
321,038
+0.05(+0.69%)
Sep 25, 2019
6.544
6.582
6.544
6.569
119,004
+0.03(+0.40%)
Sep 24, 2019
6.602
6.609
6.531
6.544
189,053
-0.06(-0.88%)
Sep 23, 2019
6.576
6.647
6.576
6.602
198,897
-0.01(-0.20%)
Sep 20, 2019
6.544
6.625
6.544
6.615
345,590
+0.08(+1.19%)
Sep 19, 2019
6.537
6.628
6.537
6.537
159,632
-0.01(-0.10%)
Sep 18, 2019
6.550
6.699
6.544
6.544
207,269
-0.01(-0.10%)
Sep 17, 2019
6.505
6.550
6.505
6.550
140,426
+0.05(+0.80%)
Sep 16, 2019
6.518
6.563
6.485
6.498
250,017
-0.03(-0.50%)
Sep 13, 2019
6.524
6.531
6.466
6.531
147,559
+0.01(+0.20%)
Sep 12, 2019
6.518
6.556
6.479
6.518
130,003
+0.00(+0.00%)
Sep 11, 2019
6.466
6.537
6.447
6.518
237,871
+0.06(+1.00%)
Sep 10, 2019
6.427
6.479
6.427
6.453
324,097
+0.03(+0.40%)
Sep 09, 2019
6.414
6.465
6.395
6.427
333,120
+0.01(+0.10%)
Sep 06, 2019
6.401
6.440
6.382
6.421
524,528
+0.00(+0.00%)
Sep 05, 2019
6.389
6.433
6.389
6.421
450,803
+0.03(+0.40%)
Sep 04, 2019
6.382
6.401
6.369
6.395
264,554
+0.03(+0.40%)
Sep 03, 2019
6.382
6.389
6.337
6.369
257,244
-0.02(-0.30%)
Aug 30, 2019
6.382
6.401
6.350
6.389
314,779
+0.00(+0.00%)
Aug 29, 2019
6.382
6.389
6.337
6.389
268,127
+0.03(+0.50%)
Aug 28, 2019
6.318
6.369
6.299
6.357
305,774
+0.04(+0.61%)
Aug 27, 2019
6.350
6.389
6.296
6.318
411,292
-0.03(-0.40%)
Aug 26, 2019
6.306
6.363
6.286
6.344
320,660
+0.04(+0.61%)
Aug 23, 2019
6.325
6.350
6.280
6.306
206,461
-0.03(-0.40%)
Aug 22, 2019
6.299
6.350
6.299
6.331
396,011
+0.04(+0.61%)
Aug 21, 2019
6.318
6.344
6.274
6.293
365,571
-0.01(-0.10%)
Aug 20, 2019
6.293
6.325
6.274
6.299
248,938
+0.00(+0.00%)
Aug 19, 2019
6.210
6.318
6.210
6.299
209,881
+0.10(+1.54%)
Aug 16, 2019
6.178
6.222
6.165
6.203
140,562
+0.03(+0.41%)
Aug 15, 2019
6.197
6.248
6.146
6.178
222,726
+0.01(+0.21%)
Aug 14, 2019
6.165
6.235
6.133
6.165
240,027
+0.00(+0.00%)
Aug 13, 2019
6.191
6.200
6.139
6.165
139,406
-0.02(-0.31%)
Aug 12, 2019
6.184
6.216
6.139
6.184
188,429
-0.01(-0.21%)
Aug 09, 2019
6.229
6.229
6.165
6.197
99,239
-0.04(-0.72%)
Aug 08, 2019
6.242
6.261
6.222
6.242
175,808
+0.03(+0.41%)
Aug 07, 2019
6.222
6.229
6.159
6.216
211,921
-0.01(-0.10%)
Aug 06, 2019
6.242
6.293
6.222
6.222
254,979
-0.01(-0.20%)
Aug 05, 2019
6.261
6.293
6.191
6.235
235,730
-0.06(-0.91%)
Aug 02, 2019
6.286
6.306
6.216
6.293
167,485
+0.04(+0.61%)
Aug 01, 2019
6.293
6.347
6.248
6.254
213,489
-0.05(-0.81%)
Jul 31, 2019
6.312
6.408
6.280
6.306
257,353
-0.03(-0.40%)
Jul 30, 2019
6.306
6.363
6.292
6.331
132,152
+0.01(+0.20%)
Jul 29, 2019
6.312
6.337
6.280
6.318
76,354
-0.01(-0.10%)
Jul 26, 2019
6.318
6.350
6.312
6.325
81,081
-0.01(-0.20%)
Jul 25, 2019
6.376
6.376
6.293
6.337
81,066
-0.01(-0.10%)
Jul 24, 2019
6.350
6.421
6.325
6.344
337,534
-0.01(-0.20%)
Jul 23, 2019
6.337
6.369
6.299
6.357
109,064
+0.03(+0.40%)
Jul 22, 2019
6.331
6.344
6.293
6.331
107,745
+0.02(+0.30%)
Jul 19, 2019
6.306
6.335
6.299
6.312
54,159
+0.01(+0.10%)
Jul 18, 2019
6.344
6.347
6.299
6.306
96,437
-0.06(-0.90%)
Jul 17, 2019
6.337
6.363
6.325
6.363
219,968
+0.03(+0.40%)
Jul 16, 2019
6.363
6.401
6.331
6.337
158,797
-0.01(-0.20%)
Jul 15, 2019
6.306
6.369
6.293
6.350
136,928
+0.06(+0.91%)
Jul 12, 2019
6.350
6.376
6.293
6.293
161,381
-0.05(-0.81%)
Jul 11, 2019
6.318
6.344
6.286
6.344
127,251
+0.01(+0.20%)
Jul 10, 2019
6.337
6.369
6.286
6.331
158,366
-0.01(-0.20%)
Jul 09, 2019
6.286
6.350
6.254
6.344
133,379
+0.04(+0.61%)
Jul 08, 2019
6.299
6.318
6.267
6.306
152,565
-0.01(-0.20%)
Jul 05, 2019
6.280
6.318
6.261
6.318
103,309
+0.03(+0.51%)
Jul 03, 2019
6.312
6.325
6.286
6.286
96,421
-0.01(-0.20%)
Jul 02, 2019
6.318
6.337
6.280
6.299
217,404
+0.00(+0.05%)
Jul 01, 2019
6.299
6.331
6.240
6.296
190,105
+0.01(+0.15%)
Jun 28, 2019
6.312
6.344
6.280
6.286
257,333
-0.02(-0.30%)
Jun 27, 2019
6.280
6.325
6.261
6.306
170,918
+0.01(+0.20%)
Jun 26, 2019
6.376
6.376
6.261
6.293
381,658
-0.08(-1.30%)
Jun 25, 2019
6.331
6.401
6.299
6.376
273,668
+0.04(+0.60%)
Jun 24, 2019
6.318
6.369
6.309
6.337
193,748
+0.01(+0.20%)
Jun 21, 2019
6.357
6.389
6.286
6.325
473,813
-0.02(-0.30%)
Jun 20, 2019
6.478
6.478
6.325
6.344
156,098
-0.11(-1.78%)
Jun 19, 2019
6.344
6.497
6.334
6.459
222,184
+0.15(+2.33%)
Jun 18, 2019
6.325
6.369
6.293
6.312
143,234
+0.00(+0.00%)
Jun 17, 2019
6.350
6.350
6.286
6.312
188,670
-0.03(-0.40%)
Jun 14, 2019
6.325
6.344
6.325
6.337
112,074
-0.01(-0.10%)
Jun 13, 2019
6.306
6.344
6.306
6.344
159,969
+0.02(+0.30%)
Jun 12, 2019
6.261
6.350
6.261
6.325
217,413
+0.03(+0.51%)
Jun 11, 2019
6.306
6.312
6.203
6.293
115,076
-0.01(-0.20%)
Jun 10, 2019
6.230
6.306
6.211
6.306
200,398
+0.08(+1.32%)
Jun 07, 2019
6.224
6.261
6.154
6.224
285,938
+0.02(+0.30%)
Jun 06, 2019
6.192
6.230
6.192
6.205
199,728
+0.01(+0.10%)
Jun 05, 2019
6.242
6.242
6.192
6.198
119,467
-0.01(-0.20%)
Jun 04, 2019
6.198
6.236
6.179
6.211
234,289
+0.03(+0.41%)
Jun 03, 2019
6.224
6.230
6.179
6.186
312,123
-0.06(-0.91%)
May 31, 2019
6.230
6.287
6.230
6.242
186,661
-0.01(-0.10%)
May 30, 2019
6.337
6.369
6.249
6.249
341,193
-0.08(-1.20%)
May 29, 2019
6.356
6.356
6.261
6.324
222,566
-0.03(-0.40%)
May 28, 2019
6.362
6.400
6.350
6.350
204,761
-0.03(-0.40%)
May 24, 2019
6.394
6.394
6.350
6.375
195,383
-0.01(-0.20%)
May 23, 2019
6.369
6.413
6.350
6.388
249,183
+0.01(+0.20%)
May 22, 2019
6.419
6.438
6.369
6.375
194,647
-0.07(-1.08%)
May 21, 2019
6.495
6.495
6.381
6.444
187,776
-0.04(-0.58%)
May 20, 2019
6.476
6.501
6.451
6.482
215,117
+0.00(+0.00%)
May 17, 2019
6.438
6.495
6.438
6.482
225,674
+0.01(+0.19%)
May 16, 2019
6.476
6.507
6.460
6.469
262,362
+0.01(+0.20%)
May 15, 2019
6.476
6.495
6.425
6.457
315,019
-0.06(-0.87%)
May 14, 2019
6.413
6.520
6.413
6.514
403,038
+0.10(+1.57%)
May 13, 2019
6.312
6.425
6.306
6.413
380,638
+0.06(+0.89%)
May 10, 2019
6.249
6.406
6.249
6.356
775,983
+0.09(+1.41%)
May 09, 2019
6.255
6.299
6.211
6.268
270,041
-0.01(-0.10%)
May 08, 2019
6.249
6.306
6.249
6.274
229,272
+0.02(+0.30%)
May 07, 2019
6.287
6.321
6.236
6.255
722,304
-0.05(-0.80%)
May 06, 2019
6.274
6.337
6.268
6.306
273,047
-0.02(-0.30%)
May 03, 2019
6.242
6.343
6.242
6.324
2,417,555
+0.08(+1.21%)
May 02, 2019
6.236
6.255
6.211
6.249
274,540
+0.01(+0.10%)
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.