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
American Shared Hospital Services
(NY:
AMS
)
3.220
-0.070 (-2.12%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 5, 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
1.560
1.790
1.530
1.770
43,390
+0.12(+7.27%)
Apr 29, 2020
1.810
1.810
1.480
1.650
52,220
+0.07(+4.42%)
Apr 28, 2020
1.450
1.590
1.380
1.580
103,714
+0.16(+11.27%)
Apr 27, 2020
1.490
1.500
1.390
1.420
105,585
-0.04(-2.74%)
Apr 24, 2020
1.440
1.460
1.360
1.460
43,100
-0.02(-1.35%)
Apr 23, 2020
1.450
1.480
1.387
1.480
51,981
-0.05(-3.27%)
Apr 22, 2020
1.530
1.550
1.340
1.530
35,950
+0.07(+4.79%)
Apr 21, 2020
1.650
1.650
1.460
1.460
16,494
-0.14(-8.75%)
Apr 20, 2020
1.690
1.690
1.600
1.600
5,800
-0.09(-5.09%)
Apr 17, 2020
1.620
1.690
1.620
1.686
11,200
+0.14(+8.76%)
Apr 16, 2020
1.560
1.560
1.550
1.550
1,385
+0.02(+1.31%)
Apr 15, 2020
1.640
1.640
1.522
1.530
20,159
-0.08(-4.97%)
Apr 14, 2020
1.650
1.710
1.580
1.610
12,306
+0.03(+1.90%)
Apr 13, 2020
1.620
1.620
1.560
1.580
10,559
+0.03(+1.95%)
Apr 09, 2020
1.600
1.644
1.535
1.550
28,500
+0.05(+3.32%)
Apr 08, 2020
1.440
1.580
1.397
1.500
13,467
+0.06(+4.17%)
Apr 07, 2020
1.400
1.510
1.400
1.440
6,282
+0.03(+2.13%)
Apr 06, 2020
1.600
1.600
1.410
1.410
12,919
+0.05(+3.68%)
Apr 03, 2020
1.550
1.550
1.360
1.360
9,200
-0.09(-6.22%)
Apr 02, 2020
1.850
1.850
1.390
1.450
53,962
-0.13(-8.22%)
Apr 01, 2020
1.600
1.615
1.530
1.580
12,927
+0.03(+1.94%)
Mar 31, 2020
1.630
1.650
1.550
1.550
8,748
-0.17(-9.88%)
Mar 30, 2020
1.550
1.720
1.535
1.720
6,333
+0.21(+13.90%)
Mar 27, 2020
1.540
1.559
1.510
1.510
10,500
-0.04(-2.57%)
Mar 26, 2020
1.397
1.550
1.395
1.550
9,442
+0.20(+14.81%)
Mar 25, 2020
1.490
1.490
1.350
1.350
30,668
-0.05(-3.57%)
Mar 24, 2020
1.320
1.440
1.300
1.400
22,178
+0.10(+7.69%)
Mar 23, 2020
1.170
1.305
1.160
1.300
22,783
+0.00(+0.04%)
Mar 20, 2020
1.400
1.400
1.250
1.300
5,300
+0.02(+1.92%)
Mar 19, 2020
1.390
1.400
1.200
1.275
8,854
-0.05(-4.08%)
Mar 18, 2020
1.375
1.375
1.210
1.329
44,994
-0.00(-0.06%)
Mar 17, 2020
1.400
1.528
1.320
1.330
22,560
-0.01(-0.75%)
Mar 16, 2020
1.250
1.430
1.250
1.340
18,718
-0.22(-13.95%)
Mar 13, 2020
1.680
1.764
1.540
1.557
31,400
-0.16(-9.47%)
Mar 12, 2020
1.830
1.860
1.690
1.720
11,527
-0.32(-15.69%)
Mar 11, 2020
1.990
2.100
1.990
2.040
1,513
+0.11(+5.62%)
Mar 10, 2020
2.060
2.060
1.837
1.931
8,416
-0.12(-5.79%)
Mar 09, 2020
2.210
2.221
1.990
2.050
46,613
-0.16(-7.24%)
Mar 06, 2020
2.248
2.284
2.210
2.210
1,500
-0.17(-7.14%)
Mar 05, 2020
2.330
2.460
2.330
2.380
5,496
+0.09(+3.93%)
Mar 04, 2020
2.210
2.290
2.210
2.290
19,594
+0.08(+3.62%)
Mar 03, 2020
2.170
2.247
2.170
2.210
3,590
+0.00(+0.00%)
Mar 02, 2020
2.200
2.281
2.200
2.210
10,599
-0.01(-0.45%)
Feb 28, 2020
2.330
2.340
2.220
2.220
37,500
-0.12(-5.13%)
Feb 27, 2020
2.356
2.375
2.340
2.340
15,815
-0.03(-1.15%)
Feb 26, 2020
2.390
2.407
2.367
2.367
2,989
-0.02(-0.95%)
Feb 25, 2020
2.390
2.400
2.390
2.390
1,607
-0.08(-3.16%)
Feb 24, 2020
2.350
2.468
2.350
2.468
2,213
+0.03(+1.12%)
Feb 21, 2020
2.400
2.469
2.360
2.441
23,300
-0.05(-1.98%)
Feb 20, 2020
2.410
2.490
2.410
2.490
4,626
+0.05(+2.10%)
Feb 19, 2020
2.416
2.439
2.416
2.439
750
+0.05(+2.03%)
Feb 18, 2020
2.390
2.411
2.390
2.390
713
-0.01(-0.40%)
Feb 14, 2020
2.418
2.418
2.400
2.400
1,600
+0.05(+2.13%)
Feb 13, 2020
2.390
2.390
2.350
2.350
4,591
-0.09(-3.72%)
Feb 12, 2020
2.479
2.479
2.415
2.441
693
+0.00(+0.04%)
Feb 11, 2020
2.550
2.557
2.390
2.440
9,879
+0.01(+0.41%)
Feb 10, 2020
2.530
2.530
2.430
2.430
2,976
-0.01(-0.41%)
Feb 07, 2020
2.480
2.491
2.426
2.440
2,600
-0.05(-1.90%)
Feb 06, 2020
2.472
2.529
2.472
2.487
2,855
-0.01(-0.38%)
Feb 05, 2020
2.540
2.609
2.470
2.497
3,020
+0.04(+1.49%)
Feb 04, 2020
2.520
2.520
2.440
2.460
12,877
-0.05(-1.99%)
Feb 03, 2020
2.430
2.570
2.430
2.510
9,713
+0.02(+0.61%)
Jan 31, 2020
2.540
2.540
2.420
2.495
6,300
-0.09(-3.59%)
Jan 30, 2020
2.588
2.588
2.588
2.588
225
+0.04(+1.47%)
Jan 29, 2020
2.545
2.570
2.536
2.550
689
-0.05(-1.92%)
Jan 28, 2020
2.550
2.600
2.550
2.600
1,345
+0.02(+0.78%)
Jan 27, 2020
2.490
2.598
2.490
2.580
6,782
+0.03(+1.18%)
Jan 24, 2020
2.440
2.570
2.440
2.550
15,600
+0.04(+1.59%)
Jan 23, 2020
2.630
2.630
2.510
2.510
4,260
-0.09(-3.46%)
Jan 22, 2020
2.550
2.600
2.530
2.600
8,646
-0.02(-0.76%)
Jan 21, 2020
2.420
2.620
2.390
2.620
24,286
+0.20(+8.26%)
Jan 17, 2020
2.487
2.597
2.400
2.420
21,100
-0.02(-0.89%)
Jan 16, 2020
2.390
2.442
2.390
2.442
7,265
+0.02(+0.90%)
Jan 15, 2020
2.490
2.500
2.410
2.420
7,432
-0.02(-0.82%)
Jan 14, 2020
2.400
2.500
2.400
2.440
7,087
+0.02(+0.78%)
Jan 13, 2020
2.442
2.442
2.421
2.421
715
+0.01(+0.46%)
Jan 10, 2020
2.420
2.500
2.400
2.410
14,500
-0.01(-0.41%)
Jan 09, 2020
2.480
2.480
2.420
2.420
3,107
+0.00(+0.00%)
Jan 08, 2020
2.410
2.420
2.400
2.420
2,277
+0.02(+0.83%)
Jan 07, 2020
2.420
2.500
2.390
2.400
13,209
-0.13(-5.14%)
Jan 06, 2020
2.560
2.560
2.460
2.530
5,924
+0.10(+4.12%)
Jan 03, 2020
2.710
2.710
2.430
2.430
10,900
-0.12(-4.71%)
Jan 02, 2020
2.450
2.550
2.440
2.550
16,210
+0.11(+4.51%)
Dec 31, 2019
2.550
2.550
2.407
2.440
14,000
-0.10(-4.04%)
Dec 30, 2019
2.610
2.763
2.350
2.543
38,354
-0.02(-0.68%)
Dec 27, 2019
2.460
2.570
2.460
2.560
13,100
+0.09(+3.65%)
Dec 26, 2019
2.500
2.526
2.460
2.470
18,348
-0.04(-1.79%)
Dec 24, 2019
2.560
2.560
2.515
2.515
9,900
-0.01(-0.21%)
Dec 23, 2019
2.610
2.620
2.500
2.520
10,501
-0.03(-1.18%)
Dec 20, 2019
2.620
2.658
2.550
2.550
3,200
-0.13(-4.85%)
Dec 19, 2019
2.650
2.680
2.580
2.680
1,163
+0.03(+1.13%)
Dec 18, 2019
2.650
2.815
2.593
2.650
58,441
+0.00(+0.00%)
Dec 17, 2019
2.630
2.650
2.560
2.650
6,298
+0.03(+0.99%)
Dec 16, 2019
2.630
2.650
2.560
2.624
8,136
+0.03(+1.31%)
Dec 13, 2019
2.610
2.617
2.540
2.590
19,300
+0.05(+1.97%)
Dec 12, 2019
2.580
2.580
2.520
2.540
9,112
+0.04(+1.60%)
Dec 11, 2019
2.530
2.580
2.500
2.500
42,582
-0.10(-3.85%)
Dec 10, 2019
2.500
2.600
2.500
2.600
31,172
+0.09(+3.48%)
Dec 09, 2019
2.566
2.598
2.513
2.513
7,166
-0.04(-1.47%)
Dec 06, 2019
2.580
2.620
2.550
2.550
3,900
+0.01(+0.35%)
Dec 05, 2019
2.510
2.590
2.500
2.541
9,679
+0.05(+2.05%)
Dec 04, 2019
2.570
2.570
2.420
2.490
35,978
-0.04(-1.52%)
Dec 03, 2019
2.460
2.620
2.460
2.529
15,097
+0.17(+7.14%)
Dec 02, 2019
2.530
2.530
2.360
2.360
21,777
-0.17(-6.72%)
Nov 29, 2019
2.500
2.530
2.437
2.530
4,400
+0.04(+1.61%)
Nov 27, 2019
2.420
2.620
2.340
2.490
10,500
+0.04(+1.63%)
Nov 26, 2019
2.540
2.547
2.450
2.450
46,213
-0.04(-1.59%)
Nov 25, 2019
2.350
2.490
2.350
2.490
3,299
+0.09(+3.73%)
Nov 22, 2019
2.389
2.500
2.389
2.400
1,300
-0.06(-2.44%)
Nov 21, 2019
2.480
2.640
2.375
2.460
9,256
+0.12(+5.13%)
Nov 20, 2019
2.350
2.470
2.340
2.340
3,024
-0.08(-3.13%)
Nov 19, 2019
2.416
2.416
2.416
2.416
96
+0.00(+0.00%)
Nov 18, 2019
2.450
2.490
2.416
2.416
2,694
+0.07(+2.80%)
Nov 15, 2019
2.350
2.360
2.340
2.350
5,400
+0.01(+0.43%)
Nov 14, 2019
2.440
2.481
2.340
2.340
7,952
-0.02(-0.85%)
Nov 13, 2019
2.460
2.528
2.360
2.360
5,419
-0.10(-4.07%)
Nov 12, 2019
2.410
2.460
2.325
2.460
19,916
+0.03(+1.19%)
Nov 11, 2019
2.488
2.488
2.431
2.431
4,491
-0.07(-2.96%)
Nov 08, 2019
2.490
2.505
2.490
2.505
2,500
+0.01(+0.21%)
Nov 07, 2019
3.020
3.110
2.490
2.500
21,906
-0.03(-1.19%)
Nov 06, 2019
2.550
2.595
2.530
2.530
7,796
+0.11(+4.55%)
Nov 05, 2019
2.400
2.422
2.400
2.420
8,290
+0.03(+1.26%)
Nov 04, 2019
2.390
2.390
2.390
2.390
1,681
+0.00(+0.00%)
Nov 01, 2019
2.380
2.450
2.380
2.390
5,600
+0.01(+0.42%)
Oct 31, 2019
2.360
2.480
2.340
2.380
2,749
-0.02(-0.83%)
Oct 30, 2019
2.340
2.410
2.340
2.400
2,394
-0.01(-0.41%)
Oct 29, 2019
2.370
2.410
2.340
2.410
1,688
+0.02(+0.84%)
Oct 28, 2019
2.340
2.485
2.340
2.390
6,661
-0.03(-1.30%)
Oct 25, 2019
2.320
2.421
2.320
2.421
3,000
+0.00(+0.06%)
Oct 24, 2019
2.400
2.420
2.340
2.420
8,419
-0.03(-1.22%)
Oct 23, 2019
2.450
2.450
2.340
2.450
11,632
+0.00(+0.00%)
Oct 22, 2019
2.500
2.500
2.380
2.450
8,097
+0.00(+0.00%)
Oct 21, 2019
2.370
2.450
2.370
2.450
1,011
+0.06(+2.43%)
Oct 18, 2019
2.436
2.436
2.392
2.392
2,700
-0.05(-1.97%)
Oct 17, 2019
2.440
2.440
2.440
2.440
252
+0.03(+1.22%)
Oct 16, 2019
2.410
2.410
2.410
2.410
429
-0.02(-0.80%)
Oct 15, 2019
2.370
2.455
2.360
2.430
8,855
+0.07(+2.96%)
Oct 14, 2019
2.370
2.370
2.360
2.360
3,232
-0.07(-2.82%)
Oct 11, 2019
2.429
2.429
2.429
2.429
100
+0.00(+0.00%)
Oct 10, 2019
2.429
2.429
169
+0.00(+0.00%)
Oct 09, 2019
2.429
2.429
2.429
2.429
95
+0.00(+0.00%)
Oct 08, 2019
2.370
2.429
2.370
2.429
1,477
-0.04(-1.68%)
Oct 07, 2019
2.470
2.480
2.470
2.470
1,608
+0.00(+0.00%)
Oct 04, 2019
2.483
2.486
2.470
2.470
1,400
-0.03(-1.01%)
Oct 03, 2019
2.470
2.495
2.450
2.495
912
+0.02(+0.61%)
Oct 02, 2019
2.598
2.598
2.480
2.480
2,218
-0.03(-1.19%)
Oct 01, 2019
2.510
2.510
2.510
2.510
63
+0.00(+0.00%)
Sep 30, 2019
2.451
2.510
2.450
2.510
5,067
+0.05(+2.03%)
Sep 27, 2019
2.460
2.460
2.460
2.460
100
-0.00(-0.14%)
Sep 26, 2019
2.463
2.463
2.463
2.463
360
-0.07(-2.63%)
Sep 25, 2019
2.600
2.600
2.390
2.530
4,905
+0.03(+1.20%)
Sep 24, 2019
2.500
2.610
2.360
2.500
45,918
+0.00(+0.00%)
Sep 23, 2019
2.630
2.630
2.460
2.500
2,285
-0.13(-4.94%)
Sep 20, 2019
2.450
2.630
2.450
2.630
1,300
+0.19(+7.79%)
Sep 19, 2019
2.440
2.440
2.440
2.440
668
-0.15(-5.79%)
Sep 18, 2019
2.560
2.590
2.500
2.590
696
+0.08(+3.19%)
Sep 17, 2019
2.500
2.577
2.500
2.510
3,567
-0.01(-0.40%)
Sep 16, 2019
2.600
2.630
2.520
2.520
2,700
-0.03(-1.18%)
Sep 13, 2019
2.410
2.613
2.410
2.550
9,500
-0.01(-0.39%)
Sep 12, 2019
2.580
2.620
2.420
2.560
15,736
-0.02(-0.68%)
Sep 11, 2019
2.515
2.578
2.420
2.578
6,818
+0.08(+3.10%)
Sep 10, 2019
2.482
2.500
2.482
2.500
1,286
-0.00(-0.20%)
Sep 09, 2019
2.510
2.650
2.500
2.505
4,532
-0.04(-1.57%)
Sep 06, 2019
2.520
2.545
2.510
2.545
4,700
+0.02(+0.59%)
Sep 05, 2019
2.540
2.580
2.530
2.530
3,610
-0.04(-1.56%)
Sep 04, 2019
2.580
2.580
2.540
2.570
11,108
-0.03(-1.12%)
Sep 03, 2019
2.630
2.663
2.599
2.599
3,780
+0.03(+1.13%)
Aug 30, 2019
2.570
2.570
2.570
2.570
200
+0.00(+0.00%)
Aug 29, 2019
2.540
2.640
2.540
2.570
3,837
+0.01(+0.39%)
Aug 28, 2019
2.650
2.650
2.540
2.560
7,211
+0.01(+0.39%)
Aug 27, 2019
2.530
2.670
2.530
2.550
10,240
-0.08(-3.04%)
Aug 26, 2019
2.750
2.760
2.530
2.630
15,987
-0.09(-3.31%)
Aug 23, 2019
2.750
2.750
2.640
2.720
6,200
+0.08(+3.03%)
Aug 22, 2019
2.640
2.640
2.640
2.640
74
+0.00(+0.00%)
Aug 21, 2019
2.590
2.790
2.590
2.640
32,291
+0.05(+1.93%)
Aug 20, 2019
2.550
2.590
2.520
2.590
2,354
+0.04(+1.57%)
Aug 19, 2019
2.570
2.720
2.520
2.550
16,555
-0.02(-0.67%)
Aug 16, 2019
2.620
2.620
2.567
2.567
12,700
-0.05(-2.01%)
Aug 15, 2019
2.758
2.758
2.593
2.620
14,172
-0.04(-1.50%)
Aug 14, 2019
2.810
2.830
2.649
2.660
12,809
-0.16(-5.58%)
Aug 13, 2019
2.840
2.980
2.817
2.817
15,874
-0.09(-3.19%)
Aug 12, 2019
2.980
2.980
2.860
2.910
3,389
+0.04(+1.39%)
Aug 09, 2019
2.870
2.870
2.870
2.870
100
+0.00(+0.00%)
Aug 08, 2019
3.040
3.050
2.870
2.870
5,734
-0.04(-1.37%)
Aug 07, 2019
2.860
2.926
2.820
2.910
2,970
+0.11(+3.93%)
Aug 06, 2019
2.810
2.950
2.800
2.800
6,235
-0.05(-1.85%)
Aug 05, 2019
2.940
2.940
2.763
2.853
19,350
-0.14(-4.59%)
Aug 02, 2019
2.870
2.990
2.841
2.990
8,300
+0.07(+2.40%)
Aug 01, 2019
2.970
3.100
2.920
2.920
7,072
-0.10(-3.31%)
Jul 31, 2019
3.080
3.130
2.950
3.020
16,776
-0.04(-1.22%)
Jul 30, 2019
2.990
3.110
2.990
3.057
7,600
-0.00(-0.08%)
Jul 29, 2019
3.050
3.130
3.010
3.060
7,983
+0.05(+1.66%)
Jul 26, 2019
3.100
3.210
2.980
3.010
38,700
-0.08(-2.59%)
Jul 25, 2019
3.000
3.090
2.870
3.090
10,271
+0.07(+2.32%)
Jul 24, 2019
2.920
3.020
2.880
3.020
22,241
+0.09(+3.07%)
Jul 23, 2019
2.990
3.100
2.880
2.930
33,394
+0.05(+1.74%)
Jul 22, 2019
2.830
2.880
2.820
2.880
4,183
-0.01(-0.35%)
Jul 19, 2019
2.920
2.920
2.890
2.890
500
-0.03(-1.03%)
Jul 18, 2019
2.870
2.920
2.840
2.920
3,037
-0.03(-1.02%)
Jul 17, 2019
2.880
2.950
2.880
2.950
1,122
+0.03(+1.03%)
Jul 16, 2019
2.890
2.930
2.800
2.920
9,646
-0.03(-1.02%)
Jul 15, 2019
2.920
2.980
2.900
2.950
4,834
+0.04(+1.37%)
Jul 12, 2019
2.910
2.960
2.910
2.910
16,300
+0.02(+0.69%)
Jul 11, 2019
2.900
2.950
2.880
2.890
1,971
-0.06(-2.03%)
Jul 10, 2019
2.816
2.950
2.801
2.950
13,803
+0.15(+5.36%)
Jul 09, 2019
2.890
2.890
2.800
2.800
1,216
-0.12(-4.11%)
Jul 08, 2019
2.950
2.950
2.820
2.920
1,391
-0.03(-1.02%)
Jul 05, 2019
3.030
3.030
2.870
2.950
9,400
-0.02(-0.67%)
Jul 03, 2019
2.990
3.040
2.870
2.970
16,400
-0.04(-1.49%)
Jul 02, 2019
3.000
3.047
2.985
3.015
6,732
+0.02(+0.84%)
Jul 01, 2019
2.930
3.000
2.860
2.990
36,725
+0.12(+4.18%)
Jun 28, 2019
2.960
2.960
2.860
2.870
5,600
-0.09(-3.04%)
Jun 27, 2019
2.930
2.960
2.880
2.960
7,052
+0.01(+0.34%)
Jun 26, 2019
3.040
3.040
2.840
2.950
5,122
-0.02(-0.67%)
Jun 25, 2019
2.910
3.030
2.800
2.970
13,182
+0.03(+1.02%)
Jun 24, 2019
3.041
3.041
2.860
2.940
3,036
-0.09(-2.97%)
Jun 21, 2019
3.280
3.290
2.965
3.030
26,600
-0.17(-5.31%)
Jun 20, 2019
3.230
3.300
3.020
3.200
27,810
-0.01(-0.31%)
Jun 19, 2019
3.030
3.210
3.030
3.210
47,974
+0.26(+8.81%)
Jun 18, 2019
3.030
3.115
2.950
2.950
46,081
-0.08(-2.64%)
Jun 17, 2019
2.730
3.030
2.730
3.030
31,779
+0.13(+4.48%)
Jun 14, 2019
2.870
3.030
2.670
2.900
21,500
+0.03(+1.05%)
Jun 13, 2019
2.900
2.900
2.800
2.870
2,191
+0.03(+1.06%)
Jun 12, 2019
2.750
2.890
2.690
2.840
10,108
+0.00(+0.00%)
Jun 11, 2019
2.750
2.890
2.750
2.840
3,488
-0.07(-2.41%)
Jun 10, 2019
2.800
2.910
2.780
2.910
8,623
+0.08(+2.83%)
Jun 07, 2019
2.680
2.830
2.680
2.830
5,900
+0.02(+0.71%)
Jun 06, 2019
2.765
2.810
2.765
2.810
790
+0.06(+2.18%)
Jun 05, 2019
2.770
2.780
2.610
2.750
28,044
-0.02(-0.72%)
Jun 04, 2019
2.810
2.810
2.770
2.770
1,272
-0.04(-1.42%)
Jun 03, 2019
2.827
2.828
2.800
2.810
2,893
-0.01(-0.46%)
May 31, 2019
2.850
2.850
2.810
2.823
3,000
-0.06(-1.98%)
May 30, 2019
2.860
2.880
2.860
2.880
1,192
-0.02(-0.86%)
May 29, 2019
2.874
2.905
2.850
2.905
903
+0.02(+0.87%)
May 28, 2019
2.880
2.880
2.880
2.880
1,267
-0.04(-1.37%)
May 24, 2019
2.920
2.920
2.920
2.920
400
+0.02(+0.69%)
May 23, 2019
3.020
3.020
2.900
2.900
4,713
-0.08(-2.68%)
May 22, 2019
2.930
2.980
2.918
2.980
11,607
+0.05(+1.71%)
May 21, 2019
2.880
2.950
2.870
2.930
11,762
+0.06(+2.09%)
May 20, 2019
2.880
2.880
2.870
2.870
7,869
-0.01(-0.45%)
May 17, 2019
2.883
2.883
2.883
2.883
1,100
+0.00(+0.10%)
May 16, 2019
2.871
2.880
2.871
2.880
1,916
-0.03(-1.18%)
May 15, 2019
2.870
2.920
2.870
2.914
1,880
+0.04(+1.55%)
May 14, 2019
2.840
2.870
2.820
2.870
4,174
+0.04(+1.41%)
May 13, 2019
2.800
2.834
2.800
2.830
1,357
-0.01(-0.18%)
May 10, 2019
2.835
2.835
2.835
2.835
500
+0.02(+0.54%)
May 09, 2019
2.870
2.870
2.820
2.820
3,810
+0.07(+2.55%)
May 08, 2019
2.711
2.760
2.680
2.750
2,494
-0.03(-1.08%)
May 07, 2019
2.810
2.810
2.780
2.780
9,411
+0.00(+0.00%)
May 06, 2019
2.760
2.788
2.708
2.780
6,947
+0.02(+0.72%)
May 03, 2019
2.770
2.800
2.760
2.760
7,300
-0.02(-0.72%)
May 02, 2019
2.780
2.800
2.780
2.780
811
-0.03(-1.10%)
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.