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
Olo Inc Cl A
(NY:
OLO
)
4.610
-0.100 (-2.12%)
Streaming Delayed Price
Updated: 2:07 PM EDT, May 23, 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 12, 2019
5.625
5.625
5.625
0
+0.06(+1.08%)
Apr 11, 2019
5.380
5.590
5.380
5.565
963
+0.03(+0.54%)
Apr 10, 2019
5.390
5.673
5.390
5.535
3,641
+0.02(+0.30%)
Apr 09, 2019
5.250
5.672
5.250
5.519
7,551
+0.01(+0.14%)
Apr 08, 2019
5.511
5.511
5.276
5.511
520
+0.01(+0.20%)
Apr 05, 2019
5.500
5.500
5.500
5.500
100
+0.31(+5.97%)
Apr 04, 2019
5.550
5.550
5.190
5.190
27,788
-0.38(-6.82%)
Apr 03, 2019
5.341
5.570
5.341
5.570
860
+0.05(+0.82%)
Apr 02, 2019
5.525
5.525
5.525
5.525
52
+0.03(+0.45%)
Apr 01, 2019
5.500
5.500
5.500
5.500
63
-0.07(-1.26%)
Mar 29, 2019
5.310
5.570
5.300
5.570
2,600
+0.01(+0.26%)
Mar 28, 2019
5.736
5.736
5.300
5.556
3,334
+0.01(+0.19%)
Mar 27, 2019
5.545
5.545
5.545
5.545
0
-0.03(-0.45%)
Mar 26, 2019
5.570
5.570
5.570
5.570
22
+0.35(+6.70%)
Mar 25, 2019
5.130
5.220
5.125
5.220
341
-0.11(-1.97%)
Mar 22, 2019
5.325
5.325
5.325
5.325
0
-0.56(-9.52%)
Mar 21, 2019
5.500
5.885
5.500
5.885
556
+0.58(+10.83%)
Mar 20, 2019
5.450
5.500
5.125
5.310
24,854
-0.13(-2.39%)
Mar 19, 2019
5.450
5.450
5.400
5.440
661
+0.14(+2.65%)
Mar 18, 2019
5.450
5.450
5.292
5.300
890
+0.01(+0.13%)
Mar 15, 2019
5.293
5.293
5.293
5.293
100
-0.14(-2.62%)
Mar 14, 2019
5.416
5.447
5.416
5.435
8,505
+0.01(+0.18%)
Mar 13, 2019
5.410
5.425
5.410
5.425
1,202
+0.00(+0.00%)
Mar 12, 2019
5.342
5.425
5.342
5.425
1,270
+0.10(+1.88%)
Mar 11, 2019
5.325
5.325
5.325
5.325
32
+0.00(+0.00%)
Mar 08, 2019
4.915
5.325
4.915
5.325
2,000
-0.08(-1.39%)
Mar 07, 2019
5.350
5.400
5.350
5.400
1,748
+0.05(+0.93%)
Mar 06, 2019
5.265
5.350
5.265
5.350
957
-0.05(-0.93%)
Mar 05, 2019
5.333
5.400
5.333
5.400
1,332
+0.07(+1.28%)
Mar 04, 2019
5.350
5.350
5.332
5.332
5,001
+0.00(+0.03%)
Mar 01, 2019
5.270
5.330
5.270
5.330
1,200
+0.02(+0.38%)
Feb 28, 2019
5.310
5.310
5.310
5.310
401
-0.12(-2.12%)
Feb 27, 2019
5.450
5.450
5.425
5.425
1,718
+0.08(+1.55%)
Feb 26, 2019
5.347
5.347
5.342
5.342
578
+0.03(+0.52%)
Feb 25, 2019
5.315
5.315
5.315
5.315
14
-0.11(-2.03%)
Feb 22, 2019
5.070
5.428
5.070
5.425
1,600
+0.02(+0.46%)
Feb 21, 2019
5.351
5.400
5.351
5.400
102
+0.02(+0.28%)
Feb 20, 2019
5.256
5.385
5.256
5.385
237
+0.03(+0.56%)
Feb 19, 2019
5.355
5.355
5.355
5.355
77
-0.05(-1.02%)
Feb 15, 2019
5.360
5.480
5.350
5.410
900
+0.05(+0.93%)
Feb 14, 2019
4.840
5.360
4.840
5.360
1,273
-0.01(-0.28%)
Feb 13, 2019
5.375
5.375
5.375
5.375
0
+0.08(+1.42%)
Feb 12, 2019
5.140
5.300
5.140
5.300
272
+0.04(+0.84%)
Feb 11, 2019
5.110
5.256
5.110
5.256
1,188
+0.12(+2.36%)
Feb 08, 2019
5.135
5.135
5.135
5.135
0
+0.03(+0.59%)
Feb 07, 2019
5.022
5.105
5.010
5.105
2,511
+0.10(+1.90%)
Feb 06, 2019
5.440
5.440
5.010
5.010
3,151
-0.18(-3.47%)
Feb 05, 2019
5.191
5.191
5.190
5.190
330
-0.01(-0.11%)
Feb 04, 2019
5.196
5.196
5.196
5.196
36
-0.04(-0.84%)
Feb 01, 2019
5.200
5.240
5.200
5.240
1,000
+0.08(+1.55%)
Jan 31, 2019
5.500
5.500
5.122
5.160
1,864
-0.10(-1.90%)
Jan 30, 2019
5.144
5.410
5.144
5.260
1,147
+0.17(+3.44%)
Jan 29, 2019
5.085
5.085
5.085
5.085
2
+0.15(+3.04%)
Jan 28, 2019
5.000
5.000
4.899
4.935
22,100
-0.19(-3.71%)
Jan 25, 2019
5.125
5.125
5.125
5.125
100
+0.08(+1.68%)
Jan 24, 2019
4.980
5.050
4.980
5.040
3,320
+0.05(+0.91%)
Jan 23, 2019
5.030
5.030
4.970
4.995
7,404
-0.03(-0.60%)
Jan 22, 2019
4.910
5.030
4.910
5.025
4,655
-0.10(-2.05%)
Jan 18, 2019
5.130
5.130
5.130
5.130
100
+0.15(+2.91%)
Jan 17, 2019
4.990
4.990
4.940
4.985
1,111
+0.03(+0.70%)
Jan 16, 2019
4.950
4.950
4.950
4.950
15
-0.00(-0.10%)
Jan 15, 2019
4.900
4.955
4.900
4.955
1,497
+0.11(+2.27%)
Jan 14, 2019
4.790
4.910
4.790
4.845
2,542
-0.14(-2.81%)
Jan 11, 2019
4.985
4.985
4.985
4.985
100
-0.07(-1.48%)
Jan 10, 2019
5.000
5.088
5.000
5.060
455
-0.01(-0.10%)
Jan 09, 2019
4.810
5.065
4.810
5.065
515
+0.20(+4.04%)
Jan 08, 2019
4.750
4.869
4.750
4.869
845
+0.15(+3.26%)
Jan 07, 2019
5.110
5.110
4.715
4.715
1,320
+0.05(+1.18%)
Jan 04, 2019
4.750
4.750
4.660
4.660
200
+0.13(+2.87%)
Jan 03, 2019
4.422
4.530
4.422
4.530
634
+0.01(+0.22%)
Jan 02, 2019
4.520
4.520
4.520
4.520
9
+0.14(+3.20%)
Dec 31, 2018
4.260
4.500
4.260
4.380
400
-0.05(-1.24%)
Dec 28, 2018
4.010
4.435
4.010
4.435
8,800
+0.09(+2.07%)
Dec 27, 2018
4.286
4.345
4.270
4.345
2,364
-0.06(-1.47%)
Dec 26, 2018
4.270
4.410
4.250
4.410
13,848
+0.18(+4.26%)
Dec 24, 2018
4.350
4.350
4.180
4.230
20,000
-0.12(-2.76%)
Dec 21, 2018
4.400
4.420
4.350
4.350
3,800
-0.01(-0.14%)
Dec 20, 2018
4.510
4.510
4.340
4.356
3,403
-0.22(-4.89%)
Dec 19, 2018
4.569
4.580
4.569
4.580
802
+0.12(+2.58%)
Dec 18, 2018
4.465
4.465
4.465
4.465
176
-0.35(-7.27%)
Dec 17, 2018
4.800
4.815
4.800
4.815
2,000
-0.10(-2.13%)
Dec 14, 2018
4.860
4.920
4.850
4.920
400
-0.10(-1.99%)
Dec 13, 2018
5.020
5.020
5.020
5.020
2
+0.11(+2.34%)
Dec 12, 2018
4.890
4.905
4.890
4.905
260
-0.01(-0.20%)
Dec 11, 2018
4.915
4.915
4.915
4.915
6
+0.04(+0.92%)
Dec 10, 2018
4.995
4.995
4.870
4.870
879
-0.21(-4.23%)
Dec 07, 2018
5.070
5.085
5.070
5.085
2,100
+0.27(+5.62%)
Dec 06, 2018
4.960
4.960
4.814
4.814
251
-0.22(-4.28%)
Dec 04, 2018
5.170
5.170
5.030
5.030
1,000
+0.20(+4.14%)
Dec 03, 2018
4.830
4.830
4.830
4.830
60
+0.00(+0.00%)
Nov 30, 2018
4.830
4.890
4.830
4.830
400
-0.05(-1.02%)
Nov 29, 2018
4.880
4.880
4.880
4.880
100
+0.12(+2.44%)
Nov 28, 2018
4.764
4.764
4.764
4.764
1,324
-0.16(-3.23%)
Nov 27, 2018
4.923
4.923
4.923
4.923
93
+0.00(+0.00%)
Nov 26, 2018
4.880
4.923
4.880
4.923
1,463
-0.07(-1.35%)
Nov 23, 2018
4.990
4.990
4.990
4.990
1,100
-0.08(-1.58%)
Nov 21, 2018
5.070
5.070
5.070
0
+0.00(+0.00%)
Nov 20, 2018
5.327
5.327
5.070
5.070
2,911
-0.28(-5.23%)
Nov 19, 2018
5.310
5.350
5.310
5.350
688
-0.04(-0.74%)
Nov 16, 2018
5.390
5.390
5.390
5.390
200
+0.00(+0.00%)
Nov 15, 2018
5.390
5.390
5.390
5.390
284
-0.00(-0.01%)
Nov 14, 2018
5.410
5.484
5.370
5.391
1,440
-0.00(-0.05%)
Nov 13, 2018
5.600
5.600
5.394
5.394
2,019
-0.23(-4.13%)
Nov 12, 2018
5.700
5.720
5.626
5.626
2,921
-0.07(-1.30%)
Nov 09, 2018
5.640
5.735
5.640
5.700
6,200
-0.07(-1.21%)
Nov 08, 2018
5.819
5.851
5.770
5.770
4,208
-0.08(-1.37%)
Nov 07, 2018
5.850
5.850
5.850
5.850
41
+0.00(+0.00%)
Nov 06, 2018
5.950
5.950
5.820
5.850
835
-0.11(-1.85%)
Nov 05, 2018
5.960
5.960
5.960
5.960
98
+0.00(+0.00%)
Nov 02, 2018
5.990
5.990
5.960
5.960
2,200
-0.06(-1.00%)
Nov 01, 2018
6.050
6.050
6.020
6.020
431
-0.14(-2.27%)
Oct 31, 2018
6.280
6.280
6.160
6.160
1,165
-0.18(-2.82%)
Oct 30, 2018
6.339
6.339
81
+0.00(+0.00%)
Oct 29, 2018
6.330
6.339
6.330
6.339
2,750
-0.03(-0.49%)
Oct 26, 2018
6.360
6.370
6.360
6.370
3,200
+0.03(+0.47%)
Oct 25, 2018
6.402
6.402
6.340
6.340
2,945
+0.01(+0.16%)
Oct 24, 2018
6.330
6.330
6.330
6.330
227
+0.05(+0.80%)
Oct 23, 2018
6.315
6.315
6.280
6.280
846
-0.32(-4.83%)
Oct 22, 2018
6.599
6.599
6.599
0
-0.00(-0.02%)
Oct 19, 2018
6.540
6.600
6.540
6.600
1,500
+0.14(+2.17%)
Oct 18, 2018
6.520
6.520
6.450
6.460
12,905
-0.15(-2.27%)
Oct 17, 2018
6.633
6.633
6.580
6.610
2,812
-0.13(-1.98%)
Oct 16, 2018
6.800
6.800
6.720
6.744
6,679
-0.01(-0.09%)
Oct 15, 2018
6.740
6.750
6.690
6.750
9,713
+0.03(+0.45%)
Oct 12, 2018
6.690
6.720
6.590
6.720
26,000
+0.09(+1.36%)
Oct 11, 2018
6.720
6.720
6.620
6.630
2,982
-0.21(-3.07%)
Oct 10, 2018
6.975
6.975
6.840
6.840
1,178
-0.15(-2.15%)
Oct 09, 2018
7.000
7.000
6.970
6.990
21,444
+0.06(+0.84%)
Oct 08, 2018
6.931
6.931
6.931
6.931
2,544
-0.02(-0.27%)
Oct 05, 2018
6.960
6.960
6.950
6.950
800
-0.02(-0.29%)
Oct 04, 2018
7.025
7.025
6.970
6.970
5,432
-0.17(-2.38%)
Oct 03, 2018
7.010
7.170
7.010
7.140
4,011
+0.05(+0.71%)
Oct 02, 2018
7.130
7.130
7.040
7.090
10,328
+0.01(+0.14%)
Oct 01, 2018
6.954
7.080
6.954
7.080
23,060
+0.20(+2.91%)
Sep 28, 2018
6.850
6.880
6.850
6.880
3,100
+0.17(+2.55%)
Sep 27, 2018
6.709
6.709
6.709
6.709
5
+0.00(+0.00%)
Sep 26, 2018
6.751
6.751
6.709
6.709
3,568
-0.03(-0.46%)
Sep 25, 2018
6.750
6.750
6.730
6.740
11,410
+0.00(+0.00%)
Sep 24, 2018
6.660
6.740
6.660
6.740
2,298
+0.15(+2.28%)
Sep 21, 2018
6.590
6.590
6.590
6.590
300
-0.01(-0.20%)
Sep 20, 2018
6.600
6.603
6.600
6.603
3,005
+0.01(+0.12%)
Sep 19, 2018
6.588
6.598
6.588
6.595
1,313
+0.07(+1.00%)
Sep 18, 2018
6.472
6.530
6.472
6.530
1,971
+0.07(+1.15%)
Sep 17, 2018
6.455
6.455
6.455
6.455
142
+0.01(+0.09%)
Sep 14, 2018
6.410
6.480
6.410
6.450
2,100
+0.00(+0.02%)
Sep 13, 2018
6.449
6.449
6.449
6.449
1,035
-0.09(-1.38%)
Sep 12, 2018
6.539
6.539
6.539
6.539
119
+0.25(+3.97%)
Sep 11, 2018
6.290
6.290
6.290
6.290
5
+0.00(+0.00%)
Sep 10, 2018
6.330
6.330
6.290
6.290
1,495
+0.00(+0.00%)
Sep 07, 2018
6.300
6.300
6.290
6.290
4,900
+0.02(+0.32%)
Sep 06, 2018
6.380
6.390
6.242
6.270
3,330
-0.08(-1.26%)
Sep 05, 2018
6.370
6.380
6.350
6.350
3,969
-0.04(-0.63%)
Sep 04, 2018
6.500
6.500
6.390
6.390
4,373
-0.03(-0.46%)
Aug 31, 2018
6.419
6.419
6.419
0
-0.04(-0.63%)
Aug 30, 2018
6.430
6.460
6.410
6.460
4,001
+0.03(+0.47%)
Aug 29, 2018
6.370
6.430
6.370
6.430
21,689
+0.09(+1.39%)
Aug 28, 2018
6.400
6.400
6.330
6.342
3,716
-0.01(-0.13%)
Aug 27, 2018
6.320
6.350
6.320
6.350
4,708
+0.11(+1.76%)
Aug 24, 2018
6.240
6.240
6.240
6.240
100
+0.00(+0.00%)
Aug 23, 2018
6.240
6.240
6.240
6.240
268
-0.01(-0.16%)
Aug 22, 2018
6.250
6.250
6.250
6.250
103
+0.21(+3.46%)
Aug 21, 2018
6.041
6.041
2
+0.00(+0.00%)
Aug 20, 2018
5.990
6.041
5.990
6.041
3,064
+0.02(+0.35%)
Aug 17, 2018
6.020
6.020
6.020
6.020
200
+0.08(+1.35%)
Aug 16, 2018
5.940
5.940
3
+0.00(+0.00%)
Aug 15, 2018
6.075
6.075
5.940
5.940
919
-0.22(-3.57%)
Aug 14, 2018
6.160
6.160
6.160
6.160
1,607
+0.09(+1.48%)
Aug 13, 2018
6.110
6.110
6.000
6.070
2,340
-0.21(-3.34%)
Aug 10, 2018
6.280
6.280
6.280
6.280
100
-0.00(-0.04%)
Aug 09, 2018
6.282
6.282
9
+0.00(+0.00%)
Aug 08, 2018
6.282
6.282
6.282
6.282
99
+0.00(+0.00%)
Aug 07, 2018
6.299
6.299
6.274
6.282
4,364
+0.02(+0.26%)
Aug 06, 2018
6.290
6.290
6.266
6.266
903
+0.11(+1.72%)
Aug 03, 2018
6.160
6.160
6.160
6.160
600
+0.09(+1.48%)
Aug 02, 2018
6.070
6.070
6.070
6.070
1
+0.00(+0.00%)
Aug 01, 2018
6.070
6.070
6.070
6.070
500
-0.14(-2.25%)
Jul 31, 2018
6.310
6.310
6.210
6.210
1,308
-0.08(-1.29%)
Jul 30, 2018
6.380
6.380
6.291
6.291
587
+0.04(+0.66%)
Jul 27, 2018
6.250
6.250
6.250
6.250
2,100
-0.01(-0.16%)
Jul 26, 2018
6.200
6.260
6.200
6.260
550
+0.04(+0.64%)
Jul 25, 2018
6.220
6.220
6.220
6.220
156
+0.03(+0.46%)
Jul 24, 2018
6.192
6.192
6.192
6.192
411
+0.08(+1.31%)
Jul 23, 2018
6.112
6.112
6.112
6.112
202
+0.05(+0.86%)
Jul 20, 2018
6.050
6.060
6.050
6.060
1,703
+0.03(+0.50%)
Jul 18, 2018
6.030
6.030
6.030
15
+0.02(+0.41%)
Jul 17, 2018
5.950
6.005
5.950
6.005
1,336
+0.01(+0.08%)
Jul 16, 2018
5.990
6.016
5.980
6.000
5,711
-0.20(-3.24%)
Jul 13, 2018
6.201
6.201
6.201
6.201
241
+0.03(+0.55%)
Jul 12, 2018
6.150
6.167
6.150
6.167
281
+0.09(+1.43%)
Jul 11, 2018
6.313
6.328
6.080
6.080
1,011
-0.31(-4.85%)
Jul 10, 2018
6.435
6.457
6.390
6.390
667
+0.07(+1.11%)
Jul 09, 2018
6.290
6.350
6.290
6.320
3,297
+0.07(+1.12%)
Jul 06, 2018
6.245
6.320
6.245
6.250
5,660
+0.01(+0.16%)
Jul 05, 2018
6.250
6.250
6.240
6.240
889
+0.10(+1.63%)
Jul 03, 2018
6.140
6.140
6.140
0
-0.10(-1.60%)
Jul 02, 2018
6.260
6.260
6.230
6.240
2,614
-0.11(-1.75%)
Jun 29, 2018
6.400
6.400
6.340
6.351
6,136
+0.03(+0.49%)
Jun 28, 2018
6.320
6.320
6.320
6.320
215
+0.02(+0.26%)
Jun 27, 2018
6.320
6.320
6.304
6.304
767
+0.12(+2.00%)
Jun 26, 2018
6.120
6.180
6.120
6.180
1,134
+0.05(+0.82%)
Jun 25, 2018
6.051
6.130
6.040
6.130
1,080
+0.08(+1.32%)
Jun 22, 2018
6.050
6.050
6.050
6.050
407
+0.18(+3.07%)
Jun 21, 2018
5.890
5.890
5.860
5.870
4,050
-0.08(-1.34%)
Jun 20, 2018
5.900
5.950
5.900
5.950
2,252
+0.03(+0.51%)
Jun 19, 2018
5.950
5.950
5.890
5.920
1,778
-0.04(-0.65%)
Jun 18, 2018
5.935
5.962
5.930
5.959
10,084
+0.08(+1.34%)
Jun 15, 2018
6.059
5.875
5.880
2,999
-0.18(-2.96%)
Jun 14, 2018
6.100
6.100
6.030
6.059
13,637
-0.00(-0.05%)
Jun 13, 2018
6.049
6.062
6.049
6.062
293
+0.03(+0.46%)
Jun 12, 2018
5.980
6.035
5.980
6.035
529
+0.11(+1.93%)
Jun 11, 2018
5.920
5.920
5.920
5.920
162
-0.06(-1.05%)
Jun 08, 2018
6.020
6.067
5.982
5.983
3,880
+0.02(+0.39%)
Jun 05, 2018
5.960
5.960
5.960
0
-0.04(-0.67%)
Jun 04, 2018
6.000
6.000
6.000
6.000
273
+0.00(+0.00%)
Jun 01, 2018
6.000
6.000
6.000
6.000
342
-0.01(-0.17%)
May 31, 2018
6.000
6.062
6.000
6.010
2,023
+0.00(+0.00%)
May 30, 2018
6.000
6.100
6.000
6.010
2,718
+0.01(+0.17%)
May 29, 2018
5.980
6.031
5.980
6.000
9,913
-0.17(-2.76%)
May 25, 2018
6.170
6.170
6.170
0
-0.13(-2.11%)
May 24, 2018
6.300
6.303
6.300
6.303
1,454
-0.16(-2.43%)
May 23, 2018
6.360
6.460
6.360
6.460
522
-0.00(-0.00%)
May 22, 2018
6.400
6.480
6.400
6.460
1,867
+0.06(+0.94%)
May 21, 2018
6.410
6.470
6.370
6.400
3,563
+0.03(+0.47%)
May 17, 2018
6.370
6.370
6.370
17
+0.01(+0.16%)
May 16, 2018
6.300
6.360
6.300
6.360
1,356
-0.03(-0.51%)
May 15, 2018
6.410
6.410
6.380
6.393
4,823
+0.06(+0.99%)
May 14, 2018
6.360
6.390
6.311
6.330
6,218
+0.04(+0.64%)
May 11, 2018
6.280
6.300
6.280
6.290
8,913
-0.10(-1.56%)
May 10, 2018
6.250
6.390
6.250
6.390
3,304
+0.13(+2.02%)
May 09, 2018
6.300
6.330
6.230
6.263
10,831
+0.13(+2.10%)
May 08, 2018
6.230
6.230
6.010
6.134
3,228
-0.06(-1.01%)
May 07, 2018
6.230
6.230
6.133
6.197
5,845
+0.12(+1.92%)
May 04, 2018
6.090
6.150
6.080
6.080
3,592
+0.17(+2.88%)
May 03, 2018
5.910
5.910
5.910
5.910
301
-0.02(-0.34%)
May 02, 2018
5.930
5.930
5.930
5.930
100
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.