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
North European Oil Royality Trust
(NY:
NRT
)
5.650
-0.130 (-2.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2021
3.591
3.792
3.589
3.765
43,831
+0.10(+2.85%)
Apr 29, 2021
3.737
3.792
3.632
3.660
52,945
-0.13(-3.49%)
Apr 28, 2021
3.653
3.799
3.636
3.792
53,471
+0.14(+3.81%)
Apr 27, 2021
3.618
3.653
3.603
3.653
24,301
+0.08(+2.14%)
Apr 26, 2021
3.563
3.584
3.517
3.577
30,708
+0.06(+1.58%)
Apr 23, 2021
3.465
3.521
3.426
3.521
28,742
+0.06(+1.61%)
Apr 22, 2021
3.354
3.465
3.333
3.465
214,024
+0.13(+3.97%)
Apr 21, 2021
3.305
3.354
3.305
3.333
33,641
+0.03(+0.81%)
Apr 20, 2021
3.305
3.319
3.305
3.306
65,320
+0.02(+0.67%)
Apr 19, 2021
3.305
3.345
3.284
3.284
17,663
-0.06(-1.87%)
Apr 16, 2021
3.326
3.347
3.312
3.347
8,335
+0.00(+0.00%)
Apr 15, 2021
3.326
3.347
3.305
3.347
26,494
+0.01(+0.42%)
Apr 14, 2021
3.319
3.375
3.319
3.333
14,871
+0.01(+0.42%)
Apr 13, 2021
3.305
3.368
3.305
3.319
17,104
+0.01(+0.42%)
Apr 12, 2021
3.326
3.375
3.305
3.305
30,570
-0.03(-0.78%)
Apr 09, 2021
3.326
3.347
3.312
3.331
7,616
-0.02(-0.68%)
Apr 08, 2021
3.305
3.396
3.305
3.354
35,771
+0.05(+1.47%)
Apr 07, 2021
3.305
3.410
3.305
3.305
72,701
+0.00(+0.00%)
Apr 06, 2021
3.166
3.454
3.166
3.305
182,874
+0.30(+9.95%)
Apr 05, 2021
3.096
3.201
3.006
3.006
85,673
-0.04(-1.37%)
Apr 01, 2021
3.083
3.117
3.048
3.048
24,143
-0.05(-1.57%)
Mar 31, 2021
3.062
3.103
3.062
3.096
33,316
+0.05(+1.60%)
Mar 30, 2021
3.090
3.103
3.048
3.048
16,888
-0.06(-1.79%)
Mar 29, 2021
3.062
3.131
3.062
3.103
50,512
+0.04(+1.36%)
Mar 26, 2021
3.166
3.166
3.062
3.062
10,490
-0.05(-1.57%)
Mar 25, 2021
3.096
3.131
3.062
3.110
22,677
+0.05(+1.59%)
Mar 24, 2021
3.090
3.131
3.062
3.062
26,748
-0.01(-0.45%)
Mar 23, 2021
3.069
3.090
3.062
3.076
15,200
+0.01(+0.45%)
Mar 22, 2021
3.062
3.076
3.062
3.062
25,570
+0.00(+0.00%)
Mar 19, 2021
3.062
3.090
3.062
3.062
30,466
-0.03(-1.12%)
Mar 18, 2021
3.173
3.173
3.068
3.096
23,124
-0.05(-1.55%)
Mar 17, 2021
3.103
3.166
3.020
3.145
59,823
+0.03(+1.12%)
Mar 16, 2021
3.131
3.131
3.103
3.110
36,207
-0.02(-0.67%)
Mar 15, 2021
2.929
3.264
2.923
3.131
189,619
+0.22(+7.66%)
Mar 12, 2021
2.735
2.943
2.735
2.909
58,202
+0.16(+5.82%)
Mar 11, 2021
2.742
2.790
2.738
2.749
64,268
-0.06(-1.98%)
Mar 10, 2021
2.810
2.853
2.778
2.804
9,454
+0.01(+0.25%)
Mar 09, 2021
2.783
2.853
2.721
2.797
35,176
+0.03(+1.26%)
Mar 08, 2021
2.700
2.783
2.665
2.762
38,044
+0.10(+3.66%)
Mar 05, 2021
2.672
2.716
2.644
2.665
25,436
+0.06(+2.13%)
Mar 04, 2021
2.721
2.769
2.609
2.609
57,577
-0.15(-5.30%)
Mar 03, 2021
2.714
2.756
2.707
2.756
17,069
+0.01(+0.51%)
Mar 02, 2021
2.804
2.832
2.700
2.742
21,230
+0.10(+3.68%)
Mar 01, 2021
2.644
2.762
2.644
2.644
39,043
-0.08(-3.06%)
Feb 26, 2021
2.839
2.839
2.686
2.728
17,532
-0.08(-2.97%)
Feb 25, 2021
2.853
2.853
2.790
2.811
22,801
-0.08(-2.65%)
Feb 24, 2021
2.825
2.909
2.762
2.888
50,731
+0.11(+4.01%)
Feb 23, 2021
2.762
2.816
2.756
2.776
14,391
-0.01(-0.25%)
Feb 22, 2021
2.693
2.818
2.693
2.783
56,373
+0.06(+2.30%)
Feb 19, 2021
2.651
2.776
2.623
2.721
41,532
+0.07(+2.63%)
Feb 18, 2021
2.783
2.812
2.651
2.651
91,391
-0.10(-3.79%)
Feb 17, 2021
2.825
2.825
2.749
2.756
24,182
-0.08(-2.94%)
Feb 16, 2021
2.804
2.916
2.804
2.839
107,114
-0.03(-0.97%)
Feb 12, 2021
2.769
2.888
2.762
2.867
34,634
+0.10(+3.52%)
Feb 11, 2021
2.818
2.852
2.749
2.769
19,395
-0.05(-1.73%)
Feb 10, 2021
2.825
2.832
2.715
2.818
42,292
-0.01(-0.24%)
Feb 09, 2021
2.846
2.866
2.825
2.825
28,732
-0.07(-2.38%)
Feb 08, 2021
2.873
2.935
2.860
2.894
37,286
+0.01(+0.24%)
Feb 05, 2021
2.825
2.956
2.811
2.887
74,451
+0.08(+2.70%)
Feb 04, 2021
2.860
2.860
2.809
2.811
27,992
-0.03(-1.21%)
Feb 03, 2021
2.618
2.846
2.618
2.846
48,487
+0.19(+7.27%)
Feb 02, 2021
2.667
2.742
2.653
2.653
112,079
-0.06(-2.04%)
Feb 01, 2021
2.639
2.787
2.584
2.708
56,774
-0.10(-3.44%)
Jan 29, 2021
2.715
2.853
2.625
2.804
68,646
+0.12(+4.36%)
Jan 28, 2021
2.639
2.715
2.605
2.687
50,379
+0.04(+1.56%)
Jan 27, 2021
2.577
2.722
2.577
2.646
121,790
-0.06(-2.29%)
Jan 26, 2021
2.687
2.749
2.687
2.708
45,070
+0.01(+0.51%)
Jan 25, 2021
2.729
2.749
2.694
2.694
41,528
-0.05(-1.76%)
Jan 22, 2021
2.660
2.756
2.660
2.742
86,207
+0.05(+1.79%)
Jan 21, 2021
2.570
2.694
2.511
2.694
64,697
+0.16(+6.25%)
Jan 20, 2021
2.425
2.543
2.425
2.536
36,552
+0.07(+2.79%)
Jan 19, 2021
2.370
2.508
2.325
2.467
112,149
+0.05(+1.99%)
Jan 15, 2021
2.467
2.467
2.398
2.419
33,960
-0.04(-1.68%)
Jan 14, 2021
2.398
2.494
2.343
2.460
65,822
+0.10(+4.08%)
Jan 13, 2021
2.363
2.363
2.322
2.363
17,688
+0.03(+1.18%)
Jan 12, 2021
2.246
2.384
2.246
2.336
72,653
+0.07(+3.04%)
Jan 11, 2021
2.405
2.414
2.253
2.267
48,438
-0.12(-4.91%)
Jan 08, 2021
2.294
2.481
2.238
2.384
247,156
+0.09(+3.90%)
Jan 07, 2021
2.143
2.308
2.143
2.294
124,571
+0.18(+8.47%)
Jan 06, 2021
2.046
2.136
2.046
2.115
63,452
+0.08(+3.72%)
Jan 05, 2021
2.033
2.108
2.033
2.040
64,876
+0.01(+0.68%)
Jan 04, 2021
2.026
2.081
2.012
2.026
56,742
+0.02(+1.03%)
Dec 31, 2020
2.005
2.005
2.005
54,566
-0.02(-1.02%)
Dec 30, 2020
1.991
2.033
1.964
2.026
54,566
+0.06(+3.16%)
Dec 29, 2020
1.964
1.998
1.964
1.964
93,620
-0.02(-1.04%)
Dec 28, 2020
1.991
2.007
1.964
1.984
68,126
-0.02(-1.03%)
Dec 24, 2020
2.026
2.026
1.929
2.005
67,630
+0.01(+0.51%)
Dec 23, 2020
1.936
2.005
1.936
1.995
79,487
+0.05(+2.81%)
Dec 22, 2020
1.929
1.950
1.929
1.940
29,108
-0.02(-1.19%)
Dec 21, 2020
1.971
1.998
1.947
1.964
93,697
-0.03(-1.72%)
Dec 18, 2020
2.005
2.005
1.978
1.998
25,397
+0.00(+0.00%)
Dec 17, 2020
2.033
2.062
1.971
1.998
181,160
-0.05(-2.36%)
Dec 16, 2020
2.053
2.067
2.019
2.046
31,922
+0.02(+1.02%)
Dec 15, 2020
2.033
2.046
2.012
2.026
28,541
-0.01(-0.34%)
Dec 14, 2020
2.088
2.088
2.019
2.033
63,926
+0.01(+0.68%)
Dec 11, 2020
2.046
2.081
2.007
2.019
62,405
-0.02(-1.01%)
Dec 10, 2020
2.026
2.067
2.019
2.040
79,434
+0.03(+1.37%)
Dec 09, 2020
1.984
2.012
1.984
2.012
47,551
+0.03(+1.74%)
Dec 08, 2020
1.998
2.012
1.971
1.978
133,869
-0.03(-1.71%)
Dec 07, 2020
1.991
2.026
1.988
2.012
67,182
-0.01(-0.51%)
Dec 04, 2020
2.046
2.053
1.998
2.022
72,419
-0.02(-1.18%)
Dec 03, 2020
2.081
2.081
2.033
2.046
50,846
-0.03(-1.66%)
Dec 02, 2020
2.046
2.099
1.998
2.081
68,283
-0.02(-0.98%)
Dec 01, 2020
2.081
2.108
2.074
2.102
36,500
+0.03(+1.67%)
Nov 30, 2020
2.143
2.198
2.019
2.067
133,109
-0.12(-5.66%)
Nov 27, 2020
2.253
2.253
2.171
2.191
27,574
-0.06(-2.75%)
Nov 25, 2020
2.129
2.260
2.119
2.253
82,869
+0.14(+6.51%)
Nov 24, 2020
2.033
2.198
2.033
2.115
236,235
+0.07(+3.37%)
Nov 23, 2020
2.067
2.067
2.033
2.046
86,345
-0.04(-1.89%)
Nov 20, 2020
2.075
2.102
2.074
2.086
35,702
+0.02(+0.90%)
Nov 19, 2020
2.053
2.067
2.053
2.067
45,229
+0.01(+0.67%)
Nov 18, 2020
2.033
2.060
2.026
2.053
38,626
+0.03(+1.36%)
Nov 17, 2020
1.998
2.026
1.998
2.026
33,705
-0.01(-0.68%)
Nov 16, 2020
2.046
2.077
2.033
2.040
22,683
+0.00(+0.00%)
Nov 13, 2020
2.026
2.095
1.991
2.040
30,912
+0.03(+1.72%)
Nov 12, 2020
2.129
2.148
1.991
2.005
50,045
-0.11(-5.21%)
Nov 11, 2020
2.150
2.150
2.081
2.115
38,222
-0.02(-0.80%)
Nov 10, 2020
2.095
2.143
2.081
2.132
23,822
+0.08(+3.83%)
Nov 09, 2020
1.992
2.095
1.951
2.054
26,571
+0.12(+6.01%)
Nov 06, 2020
1.910
1.992
1.910
1.937
26,001
-0.01(-0.35%)
Nov 05, 2020
1.965
1.965
1.910
1.944
29,591
+0.01(+0.71%)
Nov 04, 2020
1.951
1.951
1.903
1.931
47,982
-0.02(-1.05%)
Nov 03, 2020
2.047
2.060
1.947
1.951
58,339
-0.10(-4.68%)
Nov 02, 2020
2.026
2.143
2.019
2.047
83,831
-0.10(-4.47%)
Oct 30, 2020
2.054
2.146
2.054
2.143
35,496
+0.07(+3.30%)
Oct 29, 2020
2.095
2.136
2.067
2.074
36,098
-0.06(-2.88%)
Oct 28, 2020
2.136
2.150
2.136
2.136
32,374
-0.02(-0.95%)
Oct 27, 2020
2.163
2.170
2.150
2.156
26,639
-0.01(-0.63%)
Oct 26, 2020
2.095
2.177
2.095
2.170
18,937
+0.02(+1.16%)
Oct 23, 2020
2.081
2.146
2.081
2.145
11,539
+0.04(+2.07%)
Oct 22, 2020
2.054
2.115
2.054
2.102
15,922
+0.04(+2.16%)
Oct 21, 2020
2.054
2.088
2.054
2.057
21,419
-0.02(-0.83%)
Oct 20, 2020
2.102
2.129
2.054
2.074
23,348
+0.01(+0.33%)
Oct 19, 2020
2.095
2.142
2.065
2.067
8,430
-0.03(-1.42%)
Oct 16, 2020
2.102
2.156
2.061
2.097
11,832
+0.01(+0.44%)
Oct 15, 2020
2.081
2.170
2.071
2.088
18,415
-0.02(-1.13%)
Oct 14, 2020
2.136
2.169
2.088
2.112
12,087
-0.02(-1.12%)
Oct 13, 2020
2.095
2.146
2.095
2.136
7,699
+0.02(+0.97%)
Oct 12, 2020
2.163
2.177
2.088
2.115
35,994
-0.07(-3.13%)
Oct 09, 2020
2.136
2.252
2.129
2.184
70,554
+0.01(+0.31%)
Oct 08, 2020
2.115
2.177
2.092
2.177
13,481
+0.08(+3.92%)
Oct 07, 2020
2.126
2.126
2.054
2.095
24,908
-0.05(-2.24%)
Oct 06, 2020
2.040
2.150
2.040
2.143
51,802
+0.11(+5.39%)
Oct 05, 2020
2.061
2.061
2.026
2.033
51,271
-0.03(-1.33%)
Oct 02, 2020
2.061
2.061
2.019
2.061
37,687
+0.00(+0.00%)
Oct 01, 2020
2.013
2.061
1.999
2.061
24,366
+0.04(+2.03%)
Sep 30, 2020
2.026
2.054
2.013
2.019
16,562
+0.00(+0.00%)
Sep 29, 2020
1.958
2.047
1.958
2.019
17,952
-0.01(-0.67%)
Sep 28, 2020
1.985
2.061
1.985
2.033
39,557
-0.02(-1.00%)
Sep 25, 2020
1.999
2.054
1.985
2.054
20,450
+0.05(+2.39%)
Sep 24, 2020
2.019
2.047
2.006
2.006
40,337
-0.05(-2.33%)
Sep 23, 2020
2.067
2.074
2.033
2.054
30,459
+0.05(+2.39%)
Sep 22, 2020
2.095
2.105
1.992
2.006
28,385
-0.01(-0.34%)
Sep 21, 2020
2.054
2.191
1.992
2.013
69,378
-0.05(-2.33%)
Sep 18, 2020
2.122
2.145
2.054
2.061
41,485
-0.08(-3.53%)
Sep 17, 2020
2.156
2.156
2.095
2.136
23,138
-0.03(-1.27%)
Sep 16, 2020
2.170
2.177
2.143
2.163
35,391
+0.03(+1.28%)
Sep 15, 2020
2.143
2.184
2.110
2.136
27,067
+0.03(+1.63%)
Sep 14, 2020
2.067
2.143
2.054
2.102
29,743
+0.03(+1.32%)
Sep 11, 2020
2.204
2.204
2.067
2.074
50,980
-0.09(-4.11%)
Sep 10, 2020
2.115
2.191
2.102
2.163
44,497
+0.03(+1.28%)
Sep 09, 2020
2.095
2.156
2.067
2.136
67,400
+0.04(+1.86%)
Sep 08, 2020
2.156
2.157
2.095
2.097
23,637
-0.06(-2.76%)
Sep 04, 2020
2.150
2.177
2.122
2.156
33,889
+0.02(+0.96%)
Sep 03, 2020
2.225
2.225
2.136
2.136
36,983
-0.08(-3.70%)
Sep 02, 2020
2.191
2.246
2.177
2.218
53,825
+0.01(+0.62%)
Sep 01, 2020
2.232
2.273
2.204
2.204
24,974
+0.00(+0.00%)
Aug 31, 2020
2.273
2.273
2.177
2.204
46,790
-0.05(-2.42%)
Aug 28, 2020
2.211
2.259
2.191
2.259
17,529
+0.05(+2.05%)
Aug 27, 2020
2.225
2.232
2.177
2.214
48,814
-0.04(-1.71%)
Aug 26, 2020
2.273
2.273
2.218
2.252
27,526
+0.05(+2.17%)
Aug 25, 2020
2.191
2.218
2.170
2.204
30,043
+0.01(+0.31%)
Aug 24, 2020
2.191
2.225
2.133
2.197
47,870
+0.08(+3.55%)
Aug 21, 2020
2.197
2.204
2.122
2.122
24,102
-0.05(-2.52%)
Aug 20, 2020
2.156
2.225
2.156
2.177
121,664
+0.02(+0.95%)
Aug 19, 2020
2.197
2.197
2.150
2.156
36,759
-0.06(-2.78%)
Aug 18, 2020
2.156
2.252
2.129
2.218
23,668
+0.02(+0.93%)
Aug 17, 2020
2.252
2.286
2.054
2.197
116,975
-0.08(-3.31%)
Aug 14, 2020
2.286
2.321
2.266
2.273
52,295
-0.05(-2.35%)
Aug 13, 2020
2.451
2.451
2.307
2.328
107,400
-0.16(-6.59%)
Aug 12, 2020
2.472
2.505
2.386
2.492
211,814
+0.00(+0.00%)
Aug 11, 2020
2.439
2.598
2.399
2.492
173,829
+0.06(+2.46%)
Aug 10, 2020
2.379
2.439
2.346
2.432
138,751
+0.13(+5.78%)
Aug 07, 2020
2.273
2.386
2.211
2.299
47,855
-0.02(-0.86%)
Aug 06, 2020
2.279
2.412
2.246
2.319
110,014
+0.12(+5.44%)
Aug 05, 2020
2.239
2.279
2.199
2.199
26,195
-0.07(-3.07%)
Aug 04, 2020
2.160
2.292
2.160
2.269
58,003
+0.10(+4.75%)
Aug 03, 2020
2.040
2.273
2.033
2.166
145,546
+0.17(+8.67%)
Jul 31, 2020
2.113
2.126
1.993
1.993
81,264
-0.11(-5.36%)
Jul 30, 2020
2.193
2.213
2.100
2.106
37,905
-0.12(-5.37%)
Jul 29, 2020
2.246
2.306
2.153
2.226
32,629
+0.02(+0.86%)
Jul 28, 2020
2.126
2.207
2.110
2.207
10,528
+0.10(+4.78%)
Jul 27, 2020
2.080
2.106
2.067
2.106
14,689
+0.04(+1.93%)
Jul 24, 2020
2.126
2.160
2.067
2.067
23,777
-0.04(-1.89%)
Jul 23, 2020
2.193
2.193
2.106
2.106
28,447
-0.06(-2.76%)
Jul 22, 2020
2.113
2.213
2.113
2.166
18,906
+0.05(+2.19%)
Jul 21, 2020
2.080
2.153
2.080
2.120
29,705
+0.03(+1.43%)
Jul 20, 2020
2.087
2.136
2.073
2.090
20,249
+0.00(+0.16%)
Jul 17, 2020
2.080
2.130
2.077
2.087
14,447
+0.03(+1.29%)
Jul 16, 2020
2.126
2.135
2.047
2.060
21,563
-0.05(-2.52%)
Jul 15, 2020
2.047
2.115
2.047
2.113
26,948
+0.02(+0.95%)
Jul 14, 2020
2.000
2.093
2.000
2.093
26,271
+0.00(+0.00%)
Jul 13, 2020
2.120
2.120
2.000
2.093
31,211
+0.04(+1.94%)
Jul 10, 2020
2.047
2.107
2.020
2.053
24,078
+0.01(+0.32%)
Jul 09, 2020
2.000
2.053
1.980
2.047
47,831
+0.01(+0.50%)
Jul 08, 2020
2.080
2.160
2.030
2.036
16,078
-0.01(-0.50%)
Jul 07, 2020
2.067
2.153
2.000
2.047
37,611
-0.07(-3.14%)
Jul 06, 2020
2.180
2.306
2.040
2.113
42,143
+0.02(+0.99%)
Jul 02, 2020
2.060
2.140
2.020
2.092
38,976
+0.04(+1.91%)
Jul 01, 2020
2.053
2.186
2.047
2.053
20,925
-0.04(-1.90%)
Jun 30, 2020
2.153
2.193
1.993
2.093
70,302
-0.02(-0.94%)
Jun 29, 2020
2.193
2.219
2.106
2.113
62,630
-0.11(-4.75%)
Jun 26, 2020
2.319
2.386
2.166
2.218
42,739
-0.14(-5.95%)
Jun 25, 2020
2.392
2.396
2.319
2.359
25,581
+0.03(+1.43%)
Jun 24, 2020
2.452
2.452
2.319
2.326
160,019
-0.11(-4.63%)
Jun 23, 2020
2.492
2.598
2.392
2.439
28,171
-0.05(-1.87%)
Jun 22, 2020
2.558
2.558
2.392
2.485
26,985
-0.08(-3.11%)
Jun 19, 2020
2.538
2.578
2.512
2.565
13,845
+0.02(+0.65%)
Jun 18, 2020
2.631
2.642
2.525
2.548
57,898
-0.09(-3.40%)
Jun 17, 2020
2.784
2.784
2.631
2.638
13,485
-0.11(-3.99%)
Jun 16, 2020
2.691
2.771
2.592
2.748
31,699
+0.09(+3.56%)
Jun 15, 2020
2.724
2.760
2.625
2.653
47,339
-0.16(-5.61%)
Jun 12, 2020
2.984
2.984
2.791
2.811
13,995
+0.03(+1.20%)
Jun 11, 2020
2.851
2.857
2.764
2.778
25,809
-0.18(-6.07%)
Jun 10, 2020
3.077
3.113
2.937
2.957
28,773
-0.17(-5.32%)
Jun 09, 2020
3.216
3.273
3.057
3.123
38,116
-0.17(-5.24%)
Jun 08, 2020
3.170
3.296
3.063
3.296
87,985
+0.16(+5.08%)
Jun 05, 2020
2.924
3.136
2.872
3.136
109,255
+0.33(+11.58%)
Jun 04, 2020
2.891
2.898
2.798
2.811
9,337
-0.08(-2.76%)
Jun 03, 2020
2.811
2.932
2.811
2.891
13,938
+0.11(+4.07%)
Jun 02, 2020
2.778
2.837
2.738
2.778
13,345
-0.09(-3.02%)
Jun 01, 2020
3.037
3.037
2.789
2.864
42,886
-0.27(-8.69%)
May 29, 2020
2.884
3.136
2.685
3.136
68,171
+0.26(+9.01%)
May 28, 2020
2.724
2.924
2.585
2.877
39,250
+0.09(+3.10%)
May 27, 2020
2.744
2.794
2.658
2.791
61,866
+0.21(+8.25%)
May 26, 2020
2.525
2.740
2.525
2.578
82,415
-0.13(-4.90%)
May 22, 2020
2.704
2.815
2.625
2.711
19,413
-0.01(-0.24%)
May 21, 2020
2.552
2.718
2.525
2.718
6,254
+0.11(+4.07%)
May 20, 2020
2.704
2.804
2.512
2.611
41,250
-0.02(-0.76%)
May 19, 2020
2.465
2.631
2.465
2.631
20,353
+0.09(+3.66%)
May 18, 2020
2.671
2.798
2.459
2.538
25,494
-0.05(-2.05%)
May 15, 2020
2.605
2.675
2.572
2.592
21,068
-0.01(-0.51%)
May 14, 2020
2.645
2.645
2.525
2.605
11,535
-0.08(-2.97%)
May 13, 2020
2.859
2.859
2.458
2.685
149,180
-0.17(-5.90%)
May 12, 2020
2.827
2.859
2.730
2.853
223,403
+0.12(+4.25%)
May 11, 2020
2.801
2.814
2.723
2.736
25,058
-0.01(-0.47%)
May 08, 2020
2.814
2.814
2.746
2.749
37,100
-0.08(-2.75%)
May 07, 2020
2.523
2.859
2.523
2.827
68,171
+0.30(+12.05%)
May 06, 2020
2.685
2.737
2.517
2.523
27,499
-0.19(-6.92%)
May 05, 2020
2.775
2.775
2.588
2.710
88,923
+0.19(+7.44%)
May 04, 2020
2.652
2.706
2.523
2.523
31,568
-0.06(-2.50%)
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.