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
Phx Minerals Inc
(NY:
PHX
)
3.250
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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
2.954
3.065
2.638
2.684
798,874
-0.30(-9.97%)
Apr 29, 2021
2.879
3.056
2.731
2.981
1,037,768
+0.19(+6.64%)
Apr 28, 2021
2.601
2.907
2.536
2.796
1,382,725
+0.20(+7.50%)
Apr 27, 2021
2.480
2.666
2.452
2.601
1,023,745
+0.16(+6.46%)
Apr 26, 2021
2.173
2.582
2.155
2.443
2,005,452
+0.32(+14.85%)
Apr 23, 2021
2.081
2.168
2.034
2.127
759,791
+0.06(+2.69%)
Apr 22, 2021
2.173
2.201
2.034
2.071
844,203
-0.07(-3.04%)
Apr 21, 2021
2.183
2.238
2.062
2.136
1,750,554
+0.11(+5.50%)
Apr 20, 2021
1.858
2.118
1.848
2.025
2,436,104
+0.15(+7.92%)
Apr 19, 2021
1.932
1.941
1.858
1.876
450,133
-0.07(-3.81%)
Apr 16, 2021
1.876
1.950
1.820
1.950
3,095,798
-0.50(-20.45%)
Apr 15, 2021
2.415
2.638
2.396
2.452
167,056
+0.03(+1.15%)
Apr 14, 2021
2.396
2.461
2.378
2.424
87,727
+0.05(+1.95%)
Apr 13, 2021
2.341
2.396
2.294
2.378
85,807
+0.07(+3.23%)
Apr 12, 2021
2.480
2.536
2.285
2.303
105,324
-0.13(-5.34%)
Apr 09, 2021
2.656
2.656
2.378
2.433
186,798
-0.21(-8.07%)
Apr 08, 2021
2.647
2.694
2.582
2.647
52,971
-0.01(-0.35%)
Apr 07, 2021
2.684
2.721
2.629
2.656
46,231
-0.04(-1.38%)
Apr 06, 2021
2.601
2.712
2.601
2.694
34,685
+0.07(+2.84%)
Apr 05, 2021
2.777
2.777
2.564
2.619
114,551
-0.09(-3.42%)
Apr 01, 2021
2.712
2.805
2.675
2.712
83,225
+0.05(+1.74%)
Mar 31, 2021
2.684
2.721
2.638
2.666
22,826
+0.00(+0.00%)
Mar 30, 2021
2.749
2.768
2.610
2.666
39,384
-0.09(-3.37%)
Mar 29, 2021
2.879
2.879
2.647
2.759
75,463
-0.12(-4.19%)
Mar 26, 2021
2.916
2.981
2.824
2.879
86,024
+0.07(+2.65%)
Mar 25, 2021
2.777
2.851
2.667
2.805
91,378
-0.07(-2.58%)
Mar 24, 2021
2.851
3.019
2.833
2.879
47,886
+0.06(+1.97%)
Mar 23, 2021
2.879
2.944
2.768
2.824
107,800
-0.12(-4.10%)
Mar 22, 2021
3.056
3.145
2.898
2.944
104,172
-0.03(-0.94%)
Mar 19, 2021
2.879
3.065
2.842
2.972
151,915
+0.15(+5.26%)
Mar 18, 2021
2.935
2.935
2.768
2.824
129,056
-0.11(-3.80%)
Mar 17, 2021
2.824
2.981
2.768
2.935
82,800
+0.10(+3.61%)
Mar 16, 2021
2.879
2.879
2.740
2.833
110,527
-0.05(-1.61%)
Mar 15, 2021
2.916
2.935
2.833
2.879
69,216
-0.05(-1.59%)
Mar 12, 2021
2.926
2.972
2.879
2.926
40,805
+0.02(+0.64%)
Mar 11, 2021
2.916
2.954
2.833
2.907
60,768
-0.02(-0.63%)
Mar 10, 2021
2.879
2.963
2.830
2.926
72,416
+0.08(+2.94%)
Mar 09, 2021
3.019
3.019
2.824
2.842
100,957
-0.17(-5.56%)
Mar 08, 2021
3.149
3.167
2.898
3.009
63,828
-0.05(-1.52%)
Mar 05, 2021
3.009
3.158
2.879
3.056
202,087
+0.06(+1.86%)
Mar 04, 2021
3.093
3.130
2.916
3.000
169,941
-0.10(-3.29%)
Mar 03, 2021
3.102
3.190
3.074
3.102
104,568
+0.04(+1.21%)
Mar 02, 2021
3.242
3.251
3.019
3.065
110,556
-0.18(-5.44%)
Mar 01, 2021
3.316
3.427
3.149
3.242
119,550
-0.02(-0.57%)
Feb 26, 2021
3.344
3.390
3.037
3.260
156,006
-0.14(-4.10%)
Feb 25, 2021
3.167
3.483
3.149
3.399
236,508
+0.22(+7.02%)
Feb 24, 2021
3.195
3.316
3.149
3.177
71,884
-0.05(-1.44%)
Feb 23, 2021
3.195
3.279
3.000
3.223
160,491
-0.05(-1.42%)
Feb 22, 2021
3.102
3.334
3.102
3.269
229,543
+0.17(+5.39%)
Feb 19, 2021
3.000
3.102
2.991
3.102
89,684
+0.12(+4.05%)
Feb 18, 2021
3.139
3.139
2.898
2.981
127,492
-0.13(-4.18%)
Feb 17, 2021
3.297
3.380
3.010
3.111
162,617
-0.15(-4.55%)
Feb 16, 2021
3.436
3.482
3.102
3.260
294,837
+0.19(+6.34%)
Feb 12, 2021
2.880
3.084
2.880
3.065
181,093
+0.23(+8.17%)
Feb 11, 2021
2.926
2.945
2.760
2.834
218,811
-0.10(-3.47%)
Feb 10, 2021
3.047
3.065
2.815
2.936
165,651
-0.13(-4.23%)
Feb 09, 2021
2.963
3.084
2.704
3.065
492,882
-0.13(-4.06%)
Feb 08, 2021
3.195
3.334
3.074
3.195
564,377
+0.21(+7.14%)
Feb 05, 2021
2.908
3.073
2.852
2.982
317,695
+0.12(+4.21%)
Feb 04, 2021
2.760
2.908
2.686
2.861
186,880
+0.14(+5.10%)
Feb 03, 2021
2.556
2.760
2.556
2.723
164,433
+0.17(+6.52%)
Feb 02, 2021
2.584
2.621
2.500
2.556
95,334
+0.03(+1.10%)
Feb 01, 2021
2.593
2.593
2.417
2.528
104,778
-0.02(-0.73%)
Jan 29, 2021
2.704
2.745
2.454
2.547
112,845
-0.18(-6.46%)
Jan 28, 2021
2.806
2.834
2.574
2.723
141,053
-0.01(-0.34%)
Jan 27, 2021
2.741
2.861
2.639
2.732
170,306
-0.05(-1.67%)
Jan 26, 2021
2.621
2.824
2.602
2.778
165,977
+0.19(+7.53%)
Jan 25, 2021
2.741
2.750
2.463
2.584
266,148
-0.20(-7.31%)
Jan 22, 2021
2.713
2.815
2.556
2.787
311,000
-0.04(-1.31%)
Jan 21, 2021
3.056
3.166
2.815
2.824
169,351
-0.19(-6.15%)
Jan 20, 2021
2.973
3.037
2.871
3.010
158,161
+0.02(+0.62%)
Jan 19, 2021
2.704
3.010
2.704
2.991
283,179
+0.37(+14.13%)
Jan 15, 2021
2.528
2.658
2.500
2.621
222,667
+0.10(+4.04%)
Jan 14, 2021
2.389
2.528
2.389
2.519
201,263
+0.11(+4.62%)
Jan 13, 2021
2.463
2.516
2.361
2.408
148,307
+0.00(+0.00%)
Jan 12, 2021
2.250
2.445
2.250
2.408
303,482
+0.19(+8.33%)
Jan 11, 2021
2.204
2.288
2.176
2.223
109,967
+0.08(+3.90%)
Jan 08, 2021
2.343
2.352
2.102
2.139
324,822
-0.18(-7.60%)
Jan 07, 2021
2.454
2.565
2.287
2.315
153,890
-0.07(-3.10%)
Jan 06, 2021
2.389
2.565
2.315
2.389
302,017
+0.04(+1.57%)
Jan 05, 2021
2.185
2.408
2.185
2.352
285,317
+0.17(+7.63%)
Jan 04, 2021
2.195
2.213
2.111
2.185
120,594
+0.06(+2.61%)
Dec 31, 2020
2.130
2.130
2.130
88,987
+0.00(+0.00%)
Dec 30, 2020
2.047
2.158
2.037
2.130
88,987
+0.06(+3.14%)
Dec 29, 2020
2.167
2.195
2.037
2.065
105,486
-0.06(-3.04%)
Dec 28, 2020
2.195
2.287
2.093
2.130
148,713
-0.02(-0.86%)
Dec 24, 2020
2.213
2.213
2.093
2.148
112,413
+0.01(+0.43%)
Dec 23, 2020
2.047
2.195
2.010
2.139
178,824
+0.14(+6.94%)
Dec 22, 2020
2.093
2.260
1.945
2.000
230,289
-0.11(-5.26%)
Dec 21, 2020
2.297
2.297
2.065
2.111
250,126
-0.21(-9.16%)
Dec 18, 2020
2.121
2.444
2.121
2.324
757,632
+0.21(+10.09%)
Dec 17, 2020
1.889
2.121
1.880
2.111
372,395
+0.24(+12.87%)
Dec 16, 2020
1.880
1.898
1.834
1.871
285,645
-0.02(-0.98%)
Dec 15, 2020
1.898
1.926
1.834
1.889
182,337
-0.04(-1.92%)
Dec 14, 2020
2.148
2.167
1.908
1.926
263,369
-0.19(-8.77%)
Dec 11, 2020
2.056
2.158
1.954
2.111
340,265
-0.07(-3.39%)
Dec 10, 2020
1.935
2.195
1.898
2.185
377,879
+0.24(+12.38%)
Dec 09, 2020
2.037
2.037
1.852
1.945
179,164
-0.02(-0.94%)
Dec 08, 2020
1.991
2.037
1.898
1.963
173,400
+0.00(+0.00%)
Dec 07, 2020
2.074
2.084
1.917
1.963
181,187
-0.09(-4.50%)
Dec 04, 2020
2.306
2.315
1.898
2.056
615,306
+0.02(+0.91%)
Dec 03, 2020
1.713
2.037
1.639
2.037
387,271
+0.36(+21.55%)
Dec 02, 2020
1.593
1.685
1.556
1.676
235,359
+0.08(+5.23%)
Dec 01, 2020
1.639
1.658
1.574
1.593
125,783
-0.01(-0.58%)
Nov 30, 2020
1.658
1.659
1.574
1.602
212,992
-0.08(-4.95%)
Nov 27, 2020
1.713
1.750
1.630
1.685
89,628
+0.02(+1.11%)
Nov 25, 2020
1.797
1.797
1.593
1.667
169,430
-0.07(-4.26%)
Nov 24, 2020
1.667
1.824
1.667
1.741
282,830
+0.09(+5.62%)
Nov 23, 2020
1.565
1.648
1.565
1.648
238,037
+0.09(+5.95%)
Nov 20, 2020
1.630
1.639
1.537
1.556
161,763
-0.05(-2.89%)
Nov 19, 2020
1.556
1.620
1.528
1.602
76,315
+0.05(+2.96%)
Nov 18, 2020
1.630
1.639
1.528
1.556
108,574
-0.06(-3.43%)
Nov 17, 2020
1.611
1.627
1.551
1.611
89,355
+0.01(+0.57%)
Nov 16, 2020
1.630
1.685
1.558
1.602
172,828
+0.09(+6.10%)
Nov 13, 2020
1.464
1.538
1.399
1.510
233,404
+0.05(+3.14%)
Nov 12, 2020
1.694
1.694
1.436
1.464
189,685
-0.18(-11.17%)
Nov 11, 2020
1.584
1.685
1.584
1.648
126,210
+0.06(+4.07%)
Nov 10, 2020
1.528
1.611
1.482
1.584
113,015
+0.06(+3.61%)
Nov 09, 2020
1.492
1.556
1.436
1.528
207,999
+0.10(+7.10%)
Nov 06, 2020
1.446
1.454
1.390
1.427
144,777
-0.05(-3.12%)
Nov 05, 2020
1.381
1.473
1.381
1.473
153,342
+0.07(+5.26%)
Nov 04, 2020
1.418
1.433
1.363
1.399
73,293
-0.01(-0.65%)
Nov 03, 2020
1.464
1.464
1.390
1.409
56,305
+0.01(+0.66%)
Nov 02, 2020
1.381
1.446
1.372
1.399
76,865
+0.02(+1.33%)
Oct 30, 2020
1.353
1.386
1.326
1.381
57,237
+0.03(+2.04%)
Oct 29, 2020
1.301
1.363
1.251
1.353
133,110
+0.03(+2.08%)
Oct 28, 2020
1.381
1.381
1.261
1.326
161,581
-0.07(-5.26%)
Oct 27, 2020
1.436
1.436
1.390
1.399
46,440
-0.03(-1.94%)
Oct 26, 2020
1.519
1.565
1.381
1.427
75,699
-0.06(-4.32%)
Oct 23, 2020
1.501
1.519
1.482
1.492
96,989
+0.00(+0.00%)
Oct 22, 2020
1.464
1.510
1.446
1.492
128,414
+0.05(+3.18%)
Oct 21, 2020
1.473
1.492
1.418
1.446
87,844
-0.03(-1.87%)
Oct 20, 2020
1.436
1.538
1.418
1.473
91,530
+0.04(+2.56%)
Oct 19, 2020
1.556
1.556
1.409
1.436
114,749
-0.06(-4.29%)
Oct 16, 2020
1.492
1.528
1.492
1.501
100,138
-0.01(-0.61%)
Oct 15, 2020
1.492
1.528
1.399
1.510
321,963
-0.06(-3.53%)
Oct 14, 2020
1.473
1.915
1.473
1.565
2,615,565
+0.10(+6.92%)
Oct 13, 2020
1.473
1.565
1.427
1.464
123,497
-0.04(-2.45%)
Oct 12, 2020
1.547
1.556
1.473
1.501
130,163
-0.01(-0.61%)
Oct 09, 2020
1.667
1.694
1.501
1.510
251,324
-0.01(-0.61%)
Oct 08, 2020
1.353
1.565
1.353
1.519
159,771
+0.16(+11.49%)
Oct 07, 2020
1.363
1.418
1.335
1.363
76,370
+0.01(+0.68%)
Oct 06, 2020
1.455
1.473
1.344
1.353
123,110
-0.06(-4.55%)
Oct 05, 2020
1.381
1.473
1.381
1.418
91,998
+0.05(+3.36%)
Oct 02, 2020
1.289
1.413
1.289
1.372
60,930
+0.06(+4.20%)
Oct 01, 2020
1.381
1.409
1.298
1.317
125,132
+0.00(+0.00%)
Sep 30, 2020
1.492
1.528
1.317
1.317
346,182
-0.21(-13.86%)
Sep 29, 2020
1.611
1.630
1.528
1.528
80,998
-0.06(-4.05%)
Sep 28, 2020
1.519
1.639
1.492
1.593
106,751
+0.12(+8.13%)
Sep 25, 2020
1.482
1.528
1.473
1.473
150,317
-0.03(-1.84%)
Sep 24, 2020
1.538
1.547
1.482
1.501
146,771
-0.04(-2.40%)
Sep 23, 2020
1.565
1.584
1.538
1.538
84,250
-0.03(-1.77%)
Sep 22, 2020
1.584
1.620
1.543
1.565
66,112
-0.03(-1.73%)
Sep 21, 2020
1.630
1.630
1.584
1.593
36,971
-0.06(-3.35%)
Sep 18, 2020
1.602
1.657
1.602
1.648
66,469
+0.02(+1.13%)
Sep 17, 2020
1.620
1.676
1.611
1.630
44,458
-0.01(-0.56%)
Sep 16, 2020
1.639
1.685
1.611
1.639
88,833
+0.02(+1.14%)
Sep 15, 2020
1.648
1.685
1.611
1.620
66,565
-0.04(-2.22%)
Sep 14, 2020
1.676
1.676
1.620
1.657
87,111
-0.01(-0.55%)
Sep 11, 2020
1.630
1.676
1.565
1.667
91,124
+0.07(+4.62%)
Sep 10, 2020
1.639
1.667
1.565
1.593
133,474
-0.05(-2.81%)
Sep 09, 2020
1.768
1.768
1.630
1.639
76,578
-0.04(-2.20%)
Sep 08, 2020
1.740
1.759
1.611
1.676
177,212
-0.06(-3.70%)
Sep 04, 2020
1.814
1.897
1.685
1.740
226,561
-0.04(-2.07%)
Sep 03, 2020
1.878
2.026
1.722
1.777
1,091,748
+0.23(+14.88%)
Sep 02, 2020
1.657
1.694
1.538
1.547
196,479
-0.13(-7.69%)
Sep 01, 2020
1.740
1.741
1.657
1.676
67,473
-0.06(-3.70%)
Aug 31, 2020
1.759
1.786
1.722
1.740
144,371
-0.03(-1.56%)
Aug 28, 2020
1.841
1.915
1.722
1.768
512,641
-0.17(-8.57%)
Aug 27, 2020
2.044
2.044
1.887
1.934
148,643
-0.06(-3.23%)
Aug 26, 2020
1.943
2.007
1.878
1.998
75,700
+0.08(+4.33%)
Aug 25, 2020
1.851
1.943
1.842
1.915
49,803
+0.05(+2.45%)
Aug 24, 2020
1.897
1.924
1.851
1.869
91,019
-0.05(-2.86%)
Aug 21, 2020
1.952
1.961
1.888
1.924
60,023
-0.03(-1.41%)
Aug 20, 2020
1.943
1.988
1.860
1.952
150,584
-0.02(-0.93%)
Aug 19, 2020
1.970
1.988
1.933
1.970
106,288
-0.03(-1.38%)
Aug 18, 2020
1.970
2.039
1.970
1.998
52,738
+0.02(+0.93%)
Aug 17, 2020
2.016
2.016
1.933
1.979
102,561
-0.05(-2.70%)
Aug 14, 2020
2.025
2.098
1.970
2.034
112,843
-0.09(-4.31%)
Aug 13, 2020
2.144
2.144
2.071
2.126
43,478
-0.02(-0.85%)
Aug 12, 2020
2.208
2.208
2.098
2.144
89,974
+0.05(+2.63%)
Aug 11, 2020
2.227
2.272
2.089
2.089
68,006
-0.10(-4.60%)
Aug 10, 2020
2.190
2.245
2.144
2.190
79,666
+0.10(+4.82%)
Aug 07, 2020
2.126
2.199
2.080
2.089
49,982
-0.05(-2.15%)
Aug 06, 2020
2.172
2.236
2.126
2.135
53,557
-0.05(-2.51%)
Aug 05, 2020
2.217
2.309
2.135
2.190
91,948
+0.01(+0.42%)
Aug 04, 2020
2.034
2.254
2.034
2.181
222,762
+0.16(+7.69%)
Aug 03, 2020
2.062
2.088
1.998
2.025
145,190
+0.01(+0.45%)
Jul 31, 2020
2.062
2.144
1.924
2.016
318,885
-0.04(-1.79%)
Jul 30, 2020
2.098
2.117
2.016
2.053
150,904
-0.10(-4.68%)
Jul 29, 2020
2.227
2.227
2.117
2.153
137,585
-0.05(-2.08%)
Jul 28, 2020
2.227
2.272
2.172
2.199
105,396
-0.03(-1.23%)
Jul 27, 2020
2.401
2.401
2.227
2.227
115,796
-0.10(-4.33%)
Jul 24, 2020
2.355
2.401
2.327
2.327
38,632
+0.00(+0.00%)
Jul 23, 2020
2.309
2.447
2.282
2.327
234,378
+0.02(+0.79%)
Jul 22, 2020
2.291
2.410
2.263
2.309
110,193
+0.02(+0.80%)
Jul 21, 2020
2.272
2.357
2.227
2.291
98,981
+0.06(+2.88%)
Jul 20, 2020
2.346
2.346
2.227
2.227
71,302
-0.06(-2.80%)
Jul 17, 2020
2.300
2.327
2.245
2.291
110,005
+0.03(+1.21%)
Jul 16, 2020
2.291
2.410
2.263
2.263
78,925
-0.03(-1.20%)
Jul 15, 2020
2.309
2.382
2.272
2.291
77,616
+0.00(+0.00%)
Jul 14, 2020
2.382
2.382
2.245
2.291
68,469
-0.05(-2.34%)
Jul 13, 2020
2.291
2.520
2.291
2.346
232,548
+0.06(+2.81%)
Jul 10, 2020
2.227
2.401
2.227
2.282
88,834
-0.01(-0.40%)
Jul 09, 2020
2.282
2.401
2.135
2.291
206,609
+0.07(+3.31%)
Jul 08, 2020
2.263
2.309
2.163
2.217
156,780
-0.04(-1.63%)
Jul 07, 2020
2.447
2.482
2.245
2.254
233,497
-0.18(-7.52%)
Jul 06, 2020
2.557
2.586
2.401
2.437
145,344
-0.07(-2.92%)
Jul 02, 2020
2.392
2.538
2.346
2.511
272,831
+0.16(+7.03%)
Jul 01, 2020
2.502
2.639
2.327
2.346
272,763
-0.11(-4.48%)
Jun 30, 2020
2.593
2.593
2.291
2.456
474,060
-0.10(-3.94%)
Jun 29, 2020
2.364
2.813
2.327
2.557
429,165
+0.23(+9.84%)
Jun 26, 2020
2.346
2.402
2.236
2.327
1,873,918
-0.05(-2.31%)
Jun 25, 2020
2.428
2.547
2.337
2.382
328,369
-0.08(-3.35%)
Jun 24, 2020
2.676
2.683
2.369
2.465
384,596
-0.23(-8.50%)
Jun 23, 2020
2.813
2.834
2.676
2.694
255,539
-0.05(-2.00%)
Jun 22, 2020
2.859
2.868
2.676
2.749
282,299
+0.02(+0.67%)
Jun 19, 2020
2.941
2.941
2.717
2.731
455,192
-0.15(-5.10%)
Jun 18, 2020
2.896
3.033
2.850
2.877
148,692
-0.07(-2.48%)
Jun 17, 2020
3.335
3.335
2.914
2.951
107,174
-0.39(-11.78%)
Jun 16, 2020
3.519
3.729
3.280
3.345
98,477
-0.05(-1.35%)
Jun 15, 2020
3.455
3.519
3.225
3.390
122,355
-0.11(-3.14%)
Jun 12, 2020
3.674
3.702
3.340
3.500
94,836
+0.06(+1.87%)
Jun 11, 2020
3.647
3.750
3.427
3.436
127,104
-0.38(-9.86%)
Jun 10, 2020
4.801
4.801
3.803
3.812
196,769
-0.99(-20.61%)
Jun 09, 2020
4.829
4.893
4.453
4.801
133,793
-0.13(-2.60%)
Jun 08, 2020
4.307
4.971
4.233
4.930
239,105
+1.02(+26.00%)
Jun 05, 2020
3.885
4.059
3.693
3.913
152,785
+0.13(+3.39%)
Jun 04, 2020
3.739
3.913
3.629
3.784
77,690
+0.06(+1.72%)
Jun 03, 2020
3.610
3.757
3.500
3.720
156,485
+0.14(+3.84%)
Jun 02, 2020
3.794
3.839
3.546
3.583
115,042
-0.16(-4.40%)
Jun 01, 2020
3.867
3.885
3.670
3.748
88,500
-0.08(-2.15%)
May 29, 2020
4.215
4.215
3.803
3.830
63,951
-0.42(-9.91%)
May 28, 2020
4.142
4.325
4.069
4.252
61,967
+0.16(+4.04%)
May 27, 2020
3.849
4.123
3.702
4.087
70,146
+0.32(+8.52%)
May 26, 2020
3.904
3.904
3.583
3.766
105,554
-0.03(-0.72%)
May 22, 2020
4.133
4.133
3.674
3.794
81,194
-0.26(-6.33%)
May 21, 2020
4.123
4.149
3.949
4.050
57,707
-0.03(-0.67%)
May 20, 2020
4.087
4.201
3.986
4.078
95,491
+0.15(+3.73%)
May 19, 2020
4.269
4.342
3.876
3.931
82,380
-0.29(-6.93%)
May 18, 2020
3.657
4.224
3.657
4.224
135,921
+0.78(+22.55%)
May 15, 2020
3.830
3.876
3.414
3.446
151,829
-0.29(-7.82%)
May 14, 2020
3.657
4.187
3.556
3.739
132,378
+0.05(+1.49%)
May 13, 2020
3.675
3.766
3.501
3.684
127,618
+0.03(+0.75%)
May 12, 2020
3.776
3.776
3.648
3.657
123,389
+0.00(+0.00%)
May 11, 2020
3.675
3.885
3.657
3.657
106,211
-0.16(-4.08%)
May 08, 2020
3.657
3.885
3.657
3.812
68,913
+0.14(+3.73%)
May 07, 2020
3.593
3.776
3.556
3.675
90,534
+0.15(+4.15%)
May 06, 2020
3.510
3.547
3.328
3.529
86,423
+0.01(+0.26%)
May 05, 2020
3.712
3.794
3.483
3.520
78,871
-0.05(-1.28%)
May 04, 2020
3.501
3.702
3.501
3.565
68,819
-0.09(-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.