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
-0.030 (-0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2024
4.880
4.945
4.790
4.800
865,810
-0.13(-2.64%)
Apr 29, 2024
5.030
5.090
4.915
4.930
774,241
-0.07(-1.40%)
Apr 26, 2024
4.890
5.020
4.830
5.000
731,129
+0.16(+3.31%)
Apr 25, 2024
4.830
4.890
4.810
4.840
928,918
-0.07(-1.43%)
Apr 24, 2024
4.910
4.950
4.870
4.910
1,241,123
-0.01(-0.20%)
Apr 23, 2024
4.690
4.940
4.690
4.920
1,326,615
+0.22(+4.68%)
Apr 22, 2024
4.710
4.730
4.650
4.700
908,028
+0.03(+0.64%)
Apr 19, 2024
4.670
4.740
4.640
4.670
624,091
-0.02(-0.43%)
Apr 18, 2024
4.730
4.810
4.680
4.690
851,972
-0.04(-0.85%)
Apr 17, 2024
4.870
4.885
4.720
4.730
598,336
-0.11(-2.27%)
Apr 16, 2024
4.840
4.910
4.800
4.840
814,683
-0.03(-0.62%)
Apr 15, 2024
4.990
5.000
4.840
4.870
721,195
-0.12(-2.40%)
Apr 12, 2024
5.100
5.140
4.950
4.990
681,324
-0.17(-3.29%)
Apr 11, 2024
5.050
5.160
5.025
5.160
1,028,967
+0.11(+2.18%)
Apr 10, 2024
5.080
5.135
4.980
5.050
920,668
-0.21(-3.99%)
Apr 09, 2024
5.210
5.300
5.200
5.260
735,601
+0.05(+0.96%)
Apr 08, 2024
5.180
5.260
5.150
5.210
694,760
+0.07(+1.36%)
Apr 05, 2024
5.110
5.185
5.090
5.140
964,632
-0.01(-0.19%)
Apr 04, 2024
5.270
5.320
5.140
5.150
737,136
-0.04(-0.77%)
Apr 03, 2024
5.180
5.250
5.150
5.190
653,570
-0.04(-0.76%)
Apr 02, 2024
5.280
5.280
5.205
5.230
610,158
-0.14(-2.61%)
Apr 01, 2024
5.510
5.570
5.345
5.370
553,011
-0.12(-2.19%)
Mar 28, 2024
5.290
5.460
5.290
5.490
856,283
+0.20(+3.78%)
Mar 27, 2024
5.310
5.340
5.225
5.290
699,019
+0.05(+0.95%)
Mar 26, 2024
5.310
5.350
5.220
5.240
662,335
-0.02(-0.38%)
Mar 25, 2024
5.200
5.300
5.200
5.260
709,523
+0.06(+1.15%)
Mar 22, 2024
5.500
5.500
5.195
5.200
976,648
-0.30(-5.45%)
Mar 21, 2024
5.610
5.650
5.470
5.500
1,201,734
-0.03(-0.54%)
Mar 20, 2024
5.480
5.555
5.410
5.530
650,209
+0.03(+0.55%)
Mar 19, 2024
5.340
5.520
5.325
5.500
878,136
+0.11(+2.04%)
Mar 18, 2024
5.370
5.440
5.340
5.390
530,791
+0.02(+0.37%)
Mar 15, 2024
5.370
5.420
5.270
5.370
1,213,006
-0.07(-1.29%)
Mar 14, 2024
5.400
5.550
5.390
5.440
1,113,295
+0.03(+0.55%)
Mar 13, 2024
5.510
5.670
5.370
5.410
1,035,555
-0.17(-3.05%)
Mar 12, 2024
5.610
5.670
5.490
5.580
941,744
-0.03(-0.53%)
Mar 11, 2024
5.540
5.705
5.540
5.610
1,063,064
+0.02(+0.36%)
Mar 08, 2024
5.630
5.800
5.580
5.590
896,540
+0.00(+0.00%)
Mar 07, 2024
5.670
5.720
5.560
5.590
729,777
+0.00(+0.00%)
Mar 06, 2024
5.700
5.750
5.520
5.590
1,480,729
-0.02(-0.36%)
Mar 05, 2024
5.950
5.980
5.590
5.610
953,983
-0.43(-7.12%)
Mar 04, 2024
5.940
6.080
5.805
6.040
1,001,623
+0.12(+2.03%)
Mar 01, 2024
5.810
5.980
5.750
5.920
706,430
+0.10(+1.72%)
Feb 29, 2024
5.940
5.950
5.755
5.820
1,002,676
-0.01(-0.17%)
Feb 28, 2024
6.010
6.100
5.830
5.830
705,119
-0.27(-4.43%)
Feb 27, 2024
6.090
6.150
6.000
6.100
911,079
+0.09(+1.50%)
Feb 26, 2024
5.960
6.055
5.910
6.010
1,073,537
+0.03(+0.50%)
Feb 23, 2024
5.970
6.140
5.880
5.980
1,504,608
+0.06(+1.01%)
Feb 22, 2024
6.840
6.840
5.775
5.920
3,743,798
+0.14(+2.42%)
Feb 21, 2024
5.790
5.850
5.660
5.780
1,518,913
-0.09(-1.53%)
Feb 20, 2024
5.820
5.890
5.690
5.870
858,717
-0.05(-0.84%)
Feb 16, 2024
5.900
6.015
5.850
5.920
1,802,366
-0.05(-0.84%)
Feb 15, 2024
6.000
6.060
5.840
5.970
1,031,265
+0.03(+0.51%)
Feb 14, 2024
5.590
6.000
5.550
5.940
1,242,417
+0.35(+6.26%)
Feb 13, 2024
5.700
5.850
5.570
5.590
1,081,766
-0.40(-6.68%)
Feb 12, 2024
5.810
6.100
5.810
5.990
1,355,482
+0.18(+3.10%)
Feb 09, 2024
5.660
5.860
5.660
5.810
914,312
+0.16(+2.83%)
Feb 08, 2024
5.510
5.685
5.490
5.650
581,822
+0.12(+2.17%)
Feb 07, 2024
5.500
5.590
5.455
5.530
816,716
+0.03(+0.55%)
Feb 06, 2024
5.370
5.510
5.340
5.500
663,668
+0.15(+2.80%)
Feb 05, 2024
5.320
5.390
5.272
5.350
1,092,040
-0.08(-1.47%)
Feb 02, 2024
5.280
5.495
5.260
5.430
754,045
+0.07(+1.31%)
Feb 01, 2024
5.260
5.378
5.200
5.360
683,132
+0.19(+3.68%)
Jan 31, 2024
5.240
5.400
5.170
5.170
922,883
-0.10(-1.90%)
Jan 30, 2024
5.350
5.560
5.255
5.270
1,087,507
-0.15(-2.77%)
Jan 29, 2024
5.110
5.430
5.110
5.420
905,120
+0.31(+6.07%)
Jan 26, 2024
5.180
5.230
5.110
5.110
654,683
-0.04(-0.78%)
Jan 25, 2024
5.140
5.180
5.090
5.150
767,684
+0.09(+1.78%)
Jan 24, 2024
5.150
5.220
5.043
5.060
909,433
-0.07(-1.36%)
Jan 23, 2024
5.120
5.190
5.020
5.130
856,355
+0.07(+1.38%)
Jan 22, 2024
5.040
5.180
5.000
5.060
829,945
+0.08(+1.61%)
Jan 19, 2024
4.980
5.020
4.850
4.980
702,535
+0.06(+1.22%)
Jan 18, 2024
4.900
4.980
4.840
4.920
1,009,344
+0.07(+1.44%)
Jan 17, 2024
4.800
4.850
4.770
4.850
1,033,096
-0.03(-0.61%)
Jan 16, 2024
4.960
4.987
4.850
4.880
1,095,540
-0.14(-2.79%)
Jan 12, 2024
5.190
5.270
5.010
5.020
732,737
-0.09(-1.76%)
Jan 11, 2024
5.190
5.230
5.020
5.110
1,057,322
-0.11(-2.11%)
Jan 10, 2024
5.190
5.250
5.150
5.220
1,017,597
+0.03(+0.58%)
Jan 09, 2024
5.200
5.305
5.170
5.190
822,867
-0.10(-1.89%)
Jan 08, 2024
5.070
5.310
5.070
5.290
948,008
+0.23(+4.55%)
Jan 05, 2024
5.060
5.180
5.050
5.060
1,144,727
-0.05(-0.98%)
Jan 04, 2024
5.050
5.180
5.040
5.110
903,911
+0.02(+0.39%)
Jan 03, 2024
5.330
5.350
5.070
5.090
1,222,967
-0.33(-6.09%)
Jan 02, 2024
5.620
5.660
5.390
5.420
1,085,841
-0.30(-5.24%)
Dec 29, 2023
5.850
5.930
5.700
5.720
835,271
-0.15(-2.56%)
Dec 28, 2023
5.800
5.900
5.800
5.870
722,388
+0.03(+0.51%)
Dec 27, 2023
5.840
5.900
5.665
5.840
1,035,102
-0.03(-0.51%)
Dec 26, 2023
5.770
5.930
5.735
5.870
661,196
+0.11(+1.91%)
Dec 22, 2023
5.750
5.800
5.680
5.760
817,184
+0.02(+0.35%)
Dec 21, 2023
5.550
5.740
5.530
5.740
1,077,683
+0.24(+4.36%)
Dec 20, 2023
5.810
5.935
5.470
5.500
2,548,926
-0.32(-5.50%)
Dec 19, 2023
5.870
5.945
5.785
5.820
2,043,944
+0.00(+0.00%)
Dec 18, 2023
5.910
5.940
5.795
5.820
1,040,270
-0.04(-0.68%)
Dec 15, 2023
5.990
6.070
5.780
5.860
1,809,998
-0.09(-1.51%)
Dec 14, 2023
6.000
6.145
5.830
5.950
1,476,620
+0.06(+1.02%)
Dec 13, 2023
5.630
5.920
5.556
5.890
1,186,825
+0.26(+4.62%)
Dec 12, 2023
5.650
5.690
5.535
5.630
1,168,389
+0.02(+0.36%)
Dec 11, 2023
5.650
5.710
5.540
5.610
774,352
-0.11(-1.92%)
Dec 08, 2023
5.600
5.721
5.552
5.720
922,226
+0.08(+1.42%)
Dec 07, 2023
5.720
5.820
5.605
5.640
1,218,235
-0.15(-2.59%)
Dec 06, 2023
5.750
5.870
5.690
5.790
1,305,057
+0.08(+1.40%)
Dec 05, 2023
5.890
6.120
5.650
5.710
1,484,531
-0.14(-2.39%)
Dec 04, 2023
5.620
5.980
5.620
5.850
2,066,576
+0.20(+3.54%)
Dec 01, 2023
5.300
5.670
5.300
5.650
1,642,583
+0.29(+5.41%)
Nov 30, 2023
5.470
5.580
5.330
5.360
854,830
-0.08(-1.47%)
Nov 29, 2023
5.380
5.530
5.290
5.440
1,272,471
+0.15(+2.84%)
Nov 28, 2023
5.220
5.340
5.220
5.290
1,124,630
+0.07(+1.34%)
Nov 27, 2023
5.210
5.295
5.200
5.220
1,240,984
-0.05(-0.95%)
Nov 24, 2023
5.090
5.280
5.060
5.270
467,858
+0.18(+3.54%)
Nov 22, 2023
5.080
5.115
5.045
5.090
708,567
+0.09(+1.80%)
Nov 21, 2023
5.010
5.095
4.990
5.000
980,163
-0.07(-1.38%)
Nov 20, 2023
4.990
5.120
4.990
5.070
966,891
+0.06(+1.20%)
Nov 17, 2023
4.930
5.020
4.905
5.010
1,269,530
+0.11(+2.24%)
Nov 16, 2023
4.940
5.010
4.870
4.900
1,181,538
-0.09(-1.80%)
Nov 15, 2023
5.000
5.100
4.915
4.990
1,184,829
-0.02(-0.40%)
Nov 14, 2023
4.900
5.040
4.880
5.010
1,298,754
+0.30(+6.37%)
Nov 13, 2023
4.680
4.795
4.665
4.710
1,225,908
-0.01(-0.21%)
Nov 10, 2023
4.520
4.770
4.520
4.720
1,675,318
+0.22(+4.89%)
Nov 09, 2023
4.690
4.750
4.480
4.500
2,058,005
-0.12(-2.60%)
Nov 08, 2023
4.350
4.790
4.350
4.620
3,302,051
+0.27(+6.21%)
Nov 07, 2023
5.000
5.030
4.250
4.350
9,135,471
-1.50(-25.64%)
Nov 06, 2023
5.750
5.860
5.645
5.850
2,355,866
+0.09(+1.56%)
Nov 03, 2023
5.690
5.800
5.605
5.760
1,468,556
+0.21(+3.78%)
Nov 02, 2023
5.390
5.550
5.390
5.550
1,710,241
+0.24(+4.52%)
Nov 01, 2023
5.140
5.310
5.115
5.310
1,279,274
+0.20(+3.91%)
Oct 31, 2023
5.220
5.300
5.060
5.110
2,303,589
-0.11(-2.11%)
Oct 30, 2023
5.260
5.360
5.110
5.220
2,275,035
+0.02(+0.38%)
Oct 27, 2023
5.360
5.460
5.190
5.200
5,010,710
-0.15(-2.80%)
Oct 26, 2023
5.310
5.380
5.235
5.350
1,016,144
+0.05(+0.94%)
Oct 25, 2023
5.570
5.575
5.290
5.300
851,719
-0.32(-5.69%)
Oct 24, 2023
5.580
5.760
5.580
5.620
929,036
+0.08(+1.44%)
Oct 23, 2023
5.490
5.645
5.410
5.540
907,771
+0.07(+1.28%)
Oct 20, 2023
5.740
5.740
5.460
5.470
1,031,050
-0.24(-4.20%)
Oct 19, 2023
5.730
5.800
5.665
5.710
537,119
+0.00(+0.00%)
Oct 18, 2023
5.730
5.880
5.690
5.710
792,997
-0.11(-1.89%)
Oct 17, 2023
5.560
5.860
5.550
5.820
785,240
+0.20(+3.56%)
Oct 16, 2023
5.570
5.670
5.470
5.620
657,998
+0.08(+1.44%)
Oct 13, 2023
5.630
5.650
5.505
5.540
814,119
-0.11(-1.95%)
Oct 12, 2023
5.950
5.950
5.600
5.650
733,850
-0.23(-3.91%)
Oct 11, 2023
5.950
5.990
5.830
5.880
549,142
-0.08(-1.34%)
Oct 10, 2023
5.710
6.020
5.690
5.960
818,062
+0.25(+4.38%)
Oct 09, 2023
5.710
5.760
5.625
5.710
685,545
-0.09(-1.55%)
Oct 06, 2023
5.770
5.860
5.720
5.800
622,394
-0.02(-0.34%)
Oct 05, 2023
5.970
5.975
5.760
5.820
820,367
-0.19(-3.16%)
Oct 04, 2023
5.930
6.030
5.920
6.010
525,931
+0.10(+1.69%)
Oct 03, 2023
6.020
6.060
5.850
5.910
686,720
-0.14(-2.31%)
Oct 02, 2023
6.060
6.120
6.020
6.050
707,690
-0.01(-0.17%)
Sep 29, 2023
6.150
6.180
6.020
6.060
746,168
-0.04(-0.66%)
Sep 28, 2023
5.930
6.215
5.925
6.100
815,738
+0.15(+2.52%)
Sep 27, 2023
5.980
6.060
5.890
5.950
1,337,731
+0.02(+0.34%)
Sep 26, 2023
6.150
6.220
5.905
5.930
900,797
-0.24(-3.89%)
Sep 25, 2023
6.100
6.190
6.140
6.170
962,286
+0.02(+0.33%)
Sep 22, 2023
6.060
6.184
6.000
6.150
844,257
+0.17(+2.84%)
Sep 21, 2023
5.910
6.050
5.900
5.980
1,285,818
+0.02(+0.34%)
Sep 20, 2023
5.940
6.060
5.890
5.960
1,321,932
+0.05(+0.85%)
Sep 19, 2023
5.850
5.955
5.790
5.910
1,037,305
+0.07(+1.20%)
Sep 18, 2023
5.690
5.860
5.620
5.840
1,183,673
+0.12(+2.10%)
Sep 15, 2023
5.710
5.770
5.630
5.720
2,647,420
-0.02(-0.35%)
Sep 14, 2023
5.740
5.840
5.670
5.740
891,267
+0.02(+0.35%)
Sep 13, 2023
5.900
5.900
5.710
5.720
1,229,005
-0.11(-1.89%)
Sep 12, 2023
6.030
6.100
5.810
5.830
1,769,318
-0.27(-4.43%)
Sep 11, 2023
6.140
6.285
6.080
6.100
626,482
-0.04(-0.65%)
Sep 08, 2023
6.130
6.260
6.035
6.140
2,434,319
-0.02(-0.32%)
Sep 07, 2023
6.080
6.220
5.960
6.160
1,361,820
+0.05(+0.82%)
Sep 06, 2023
6.500
6.530
6.040
6.110
1,178,349
-0.39(-6.00%)
Sep 05, 2023
6.470
6.530
6.430
6.500
1,079,772
-0.02(-0.31%)
Sep 01, 2023
6.530
6.680
6.510
6.520
966,106
+0.07(+1.09%)
Aug 31, 2023
6.440
6.515
6.350
6.450
1,478,385
+0.01(+0.16%)
Aug 30, 2023
6.280
6.600
6.260
6.440
844,935
+0.11(+1.74%)
Aug 29, 2023
6.340
6.430
6.290
6.330
856,676
-0.02(-0.31%)
Aug 28, 2023
6.310
6.415
6.300
6.350
944,453
+0.07(+1.11%)
Aug 25, 2023
6.210
6.295
6.130
6.280
894,563
+0.03(+0.48%)
Aug 24, 2023
6.400
6.420
6.211
6.250
863,539
-0.16(-2.50%)
Aug 23, 2023
6.380
6.495
6.350
6.410
749,787
+0.03(+0.47%)
Aug 22, 2023
6.430
6.475
6.340
6.380
770,512
-0.02(-0.31%)
Aug 21, 2023
6.560
6.580
6.380
6.400
826,200
-0.17(-2.59%)
Aug 18, 2023
6.400
6.600
6.392
6.570
1,535,710
+0.07(+1.08%)
Aug 17, 2023
6.540
6.620
6.430
6.500
970,351
-0.06(-0.91%)
Aug 16, 2023
6.530
6.630
6.480
6.560
773,362
-0.01(-0.15%)
Aug 15, 2023
6.620
6.670
6.500
6.570
837,588
-0.10(-1.50%)
Aug 14, 2023
6.790
6.870
6.655
6.670
807,128
-0.18(-2.63%)
Aug 11, 2023
6.770
6.890
6.700
6.850
716,453
+0.08(+1.18%)
Aug 10, 2023
6.950
7.110
6.740
6.770
903,382
-0.16(-2.31%)
Aug 09, 2023
7.210
7.225
6.840
6.930
1,105,362
-0.30(-4.15%)
Aug 08, 2023
7.260
7.265
7.140
7.230
985,474
-0.18(-2.43%)
Aug 07, 2023
7.370
7.510
7.210
7.410
946,993
+0.04(+0.54%)
Aug 04, 2023
7.380
7.525
7.200
7.370
1,834,792
+0.03(+0.41%)
Aug 03, 2023
7.620
7.840
7.225
7.340
1,328,460
-0.33(-4.30%)
Aug 02, 2023
8.500
8.840
7.550
7.670
2,139,394
-0.32(-4.01%)
Aug 01, 2023
7.790
8.070
7.680
7.990
2,159,125
+0.13(+1.65%)
Jul 31, 2023
7.760
7.890
7.630
7.860
1,688,815
+0.16(+2.08%)
Jul 28, 2023
7.490
7.725
7.405
7.700
1,706,817
+0.31(+4.19%)
Jul 27, 2023
7.450
7.485
7.315
7.390
838,448
+0.03(+0.41%)
Jul 26, 2023
7.190
7.410
7.190
7.360
747,979
+0.13(+1.80%)
Jul 25, 2023
7.250
7.340
7.190
7.230
820,790
-0.03(-0.41%)
Jul 24, 2023
7.240
7.330
7.115
7.260
819,879
+0.06(+0.83%)
Jul 21, 2023
7.190
7.355
7.090
7.200
1,337,828
+0.06(+0.84%)
Jul 20, 2023
7.050
7.450
6.990
7.140
2,622,191
+0.42(+6.25%)
Jul 19, 2023
6.640
6.815
6.585
6.720
1,529,472
+0.17(+2.60%)
Jul 18, 2023
6.450
6.605
6.415
6.550
1,867,346
+0.05(+0.77%)
Jul 17, 2023
6.320
6.535
6.290
6.500
1,395,436
+0.25(+4.00%)
Jul 14, 2023
6.450
6.465
6.235
6.250
2,870,095
-0.20(-3.10%)
Jul 13, 2023
6.500
6.555
6.410
6.450
958,837
+0.05(+0.78%)
Jul 12, 2023
6.390
6.440
6.185
6.400
2,561,067
+0.17(+2.73%)
Jul 11, 2023
6.200
6.365
6.170
6.230
1,827,178
+0.02(+0.32%)
Jul 10, 2023
5.980
6.475
5.970
6.210
3,388,442
+0.22(+3.67%)
Jul 07, 2023
6.080
6.185
5.980
5.990
3,132,266
-0.05(-0.83%)
Jul 06, 2023
6.220
6.220
6.005
6.040
784,813
-0.21(-3.36%)
Jul 05, 2023
6.430
6.430
6.240
6.250
779,439
-0.24(-3.70%)
Jul 03, 2023
6.450
6.520
6.450
6.490
399,578
+0.03(+0.46%)
Jun 30, 2023
6.580
6.610
6.430
6.460
829,072
-0.07(-1.07%)
Jun 29, 2023
6.440
6.695
6.440
6.530
888,267
+0.08(+1.24%)
Jun 28, 2023
6.520
6.675
6.410
6.450
1,217,279
-0.06(-0.92%)
Jun 27, 2023
6.540
6.670
6.475
6.510
1,548,715
+0.03(+0.46%)
Jun 26, 2023
6.490
6.630
6.435
6.480
716,121
-0.02(-0.31%)
Jun 23, 2023
6.570
6.690
6.480
6.500
3,982,012
-0.20(-2.99%)
Jun 22, 2023
6.830
6.870
6.690
6.700
603,649
-0.18(-2.62%)
Jun 21, 2023
7.000
7.040
6.770
6.880
726,985
-0.19(-2.69%)
Jun 20, 2023
7.050
7.120
6.960
7.070
653,100
-0.06(-0.84%)
Jun 16, 2023
7.490
7.490
7.080
7.130
791,931
-0.24(-3.26%)
Jun 15, 2023
7.320
7.415
7.170
7.370
795,223
+0.57(+8.38%)
May 08, 2023
6.730
6.970
6.730
6.800
787,805
+0.12(+1.80%)
May 05, 2023
6.780
6.890
6.540
6.680
890,411
+0.00(+0.00%)
May 04, 2023
6.730
6.800
6.600
6.680
620,426
-0.06(-0.89%)
May 03, 2023
6.870
6.940
6.710
6.740
705,223
-0.13(-1.89%)
May 02, 2023
6.900
6.960
6.685
6.870
752,464
-0.13(-1.86%)
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.