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
)
3.300
+0.050 (+1.54%)
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 29, 2022
3.411
3.621
3.278
3.344
240,216
-0.09(-2.50%)
Apr 28, 2022
3.506
3.573
3.316
3.430
305,793
-0.03(-0.83%)
Apr 27, 2022
3.487
3.573
3.354
3.459
349,563
-0.02(-0.55%)
Apr 26, 2022
3.335
3.735
3.335
3.478
728,621
+0.20(+6.10%)
Apr 25, 2022
3.354
3.359
3.058
3.278
453,429
-0.20(-5.75%)
Apr 22, 2022
3.573
3.868
3.430
3.478
497,446
-0.09(-2.41%)
Apr 21, 2022
3.744
3.916
3.459
3.563
724,365
-0.12(-3.36%)
Apr 20, 2022
3.525
3.763
3.316
3.687
439,046
+0.23(+6.61%)
Apr 19, 2022
3.582
3.640
3.411
3.459
315,961
-0.11(-3.20%)
Apr 18, 2022
3.440
3.887
3.430
3.573
1,029,949
+0.18(+5.34%)
Apr 14, 2022
2.992
3.687
2.973
3.392
1,210,118
+0.22(+6.91%)
Apr 13, 2022
2.896
3.293
2.858
3.173
932,573
+0.31(+11.00%)
Apr 12, 2022
2.754
2.916
2.754
2.858
477,643
+0.13(+4.90%)
Apr 11, 2022
2.782
2.782
2.649
2.725
228,256
-0.06(-2.05%)
Apr 08, 2022
2.687
2.820
2.687
2.782
200,663
+0.05(+1.74%)
Apr 07, 2022
2.763
2.820
2.620
2.734
240,264
-0.04(-1.37%)
Apr 06, 2022
2.925
2.925
2.754
2.773
195,041
-0.13(-4.59%)
Apr 05, 2022
2.868
2.992
2.798
2.906
265,104
+0.08(+2.69%)
Apr 04, 2022
2.887
2.900
2.792
2.830
201,399
-0.02(-0.67%)
Apr 01, 2022
2.868
2.992
2.835
2.849
158,773
-0.07(-2.29%)
Mar 31, 2022
2.849
3.030
2.787
2.916
379,221
+0.05(+1.66%)
Mar 30, 2022
2.811
2.906
2.763
2.868
267,598
+0.11(+4.15%)
Mar 29, 2022
2.639
2.792
2.582
2.754
300,583
+0.07(+2.48%)
Mar 28, 2022
2.687
2.734
2.639
2.687
172,909
-0.06(-2.08%)
Mar 25, 2022
2.658
2.811
2.658
2.744
126,990
+0.07(+2.49%)
Mar 24, 2022
2.715
2.725
2.658
2.677
56,037
-0.04(-1.40%)
Mar 23, 2022
2.696
2.773
2.620
2.715
287,223
+0.07(+2.52%)
Mar 22, 2022
2.601
2.692
2.534
2.649
134,720
+0.05(+1.83%)
Mar 21, 2022
2.630
2.687
2.601
2.601
118,218
+0.03(+1.11%)
Mar 18, 2022
2.649
2.658
2.563
2.573
158,401
-0.07(-2.53%)
Mar 17, 2022
2.563
2.677
2.553
2.639
179,929
+0.13(+5.32%)
Mar 16, 2022
2.411
2.553
2.344
2.506
167,598
+0.14(+6.05%)
Mar 15, 2022
2.363
2.468
2.344
2.363
239,082
-0.09(-3.50%)
Mar 14, 2022
2.630
2.639
2.430
2.449
395,074
-0.25(-9.19%)
Mar 11, 2022
2.849
2.906
2.668
2.696
279,011
-0.17(-5.98%)
Mar 10, 2022
2.906
2.934
2.801
2.868
308,471
+0.02(+0.67%)
Mar 09, 2022
2.792
2.896
2.668
2.849
501,953
-0.11(-3.86%)
Mar 08, 2022
3.306
3.382
2.668
2.963
1,507,533
-0.17(-5.47%)
Mar 07, 2022
2.992
3.249
2.896
3.135
1,635,921
+0.26(+8.94%)
Mar 04, 2022
2.553
2.887
2.506
2.877
1,141,135
+0.28(+10.62%)
Mar 03, 2022
2.744
2.744
2.477
2.601
328,463
-0.07(-2.50%)
Mar 02, 2022
2.649
2.715
2.557
2.668
398,363
+0.06(+2.19%)
Mar 01, 2022
2.553
2.649
2.496
2.611
367,497
+0.14(+5.79%)
Feb 28, 2022
2.372
2.504
2.334
2.468
236,610
+0.08(+3.19%)
Feb 25, 2022
2.268
2.391
2.201
2.391
262,079
+0.12(+5.46%)
Feb 24, 2022
2.258
2.296
2.144
2.268
209,654
+0.06(+2.59%)
Feb 23, 2022
2.144
2.220
2.144
2.210
149,440
+0.10(+4.50%)
Feb 22, 2022
2.201
2.210
2.068
2.115
268,365
-0.06(-2.63%)
Feb 18, 2022
2.172
0
-0.08(-3.39%)
Feb 17, 2022
2.306
2.306
2.239
2.249
88,267
-0.05(-2.07%)
Feb 16, 2022
2.334
2.334
2.268
2.296
233,679
+0.02(+1.05%)
Feb 15, 2022
2.395
2.424
2.216
2.272
471,348
+0.05(+2.13%)
Feb 14, 2022
2.272
2.272
2.178
2.225
256,062
-0.01(-0.42%)
Feb 11, 2022
2.149
2.272
2.149
2.235
177,451
+0.09(+4.42%)
Feb 10, 2022
2.130
2.187
2.121
2.140
275,912
+0.04(+1.80%)
Feb 09, 2022
2.017
2.130
1.998
2.102
304,860
+0.11(+5.71%)
Feb 08, 2022
2.017
2.069
1.979
1.988
161,311
-0.07(-3.23%)
Feb 07, 2022
2.055
2.102
2.045
2.055
178,136
-0.03(-1.36%)
Feb 04, 2022
2.092
2.159
2.064
2.083
287,238
-0.02(-0.90%)
Feb 03, 2022
2.197
2.051
2.102
357,682
-0.11(-5.13%)
Feb 02, 2022
2.244
2.301
2.206
2.216
85,746
-0.05(-2.09%)
Feb 01, 2022
2.225
2.367
2.216
2.263
120,310
+0.01(+0.42%)
Jan 31, 2022
2.244
2.253
209,047
+0.03(+1.28%)
Jan 28, 2022
2.301
2.301
2.178
2.225
117,907
-0.02(-0.84%)
Jan 27, 2022
2.320
2.367
2.187
2.244
115,297
-0.04(-1.66%)
Jan 26, 2022
2.367
2.405
2.244
2.282
64,627
-0.07(-2.82%)
Jan 25, 2022
2.178
2.367
2.127
2.348
54,980
+0.12(+5.53%)
Jan 24, 2022
2.178
2.253
2.064
2.225
142,373
-0.03(-1.26%)
Jan 21, 2022
2.320
2.320
2.180
2.253
137,180
-0.09(-3.64%)
Jan 20, 2022
2.395
2.500
2.329
2.339
90,913
-0.09(-3.89%)
Jan 19, 2022
2.481
2.481
2.377
2.433
128,541
-0.06(-2.28%)
Jan 18, 2022
2.509
2.538
2.386
2.490
315,365
+0.02(+0.77%)
Jan 14, 2022
2.471
0
+0.03(+1.16%)
Jan 13, 2022
2.367
2.490
2.367
2.443
137,300
+0.05(+1.98%)
Jan 12, 2022
2.348
2.433
2.310
2.395
194,608
+0.08(+3.27%)
Jan 11, 2022
2.225
2.339
2.178
2.320
239,618
+0.13(+6.06%)
Jan 10, 2022
2.197
2.216
2.102
2.187
93,968
-0.01(-0.43%)
Jan 07, 2022
2.206
2.248
2.159
2.197
62,526
-0.03(-1.28%)
Jan 06, 2022
2.168
2.253
2.130
2.225
107,354
+0.10(+4.91%)
Jan 05, 2022
2.225
2.272
2.111
2.121
169,687
-0.09(-3.86%)
Jan 04, 2022
2.149
2.216
2.133
2.206
117,777
+0.06(+2.64%)
Jan 03, 2022
2.055
2.178
2.036
2.149
177,331
+0.09(+4.61%)
Dec 31, 2021
2.036
2.083
1.988
2.055
231,875
+0.05(+2.36%)
Dec 30, 2021
2.083
2.083
1.998
2.007
160,219
-0.05(-2.30%)
Dec 29, 2021
2.102
2.130
2.055
2.055
178,394
-0.06(-2.69%)
Dec 28, 2021
2.130
2.178
2.074
2.111
269,468
-0.02(-0.89%)
Dec 27, 2021
2.074
2.149
2.007
2.130
226,281
+0.08(+3.69%)
Dec 23, 2021
2.036
2.111
2.026
2.055
222,117
-0.01(-0.46%)
Dec 22, 2021
2.055
2.083
1.988
2.064
317,458
+0.04(+1.87%)
Dec 21, 2021
2.055
2.092
1.988
2.026
374,448
+0.01(+0.47%)
Dec 20, 2021
2.036
2.083
1.960
2.017
273,715
-0.04(-1.84%)
Dec 17, 2021
2.159
2.215
2.055
2.055
212,125
-0.09(-4.41%)
Dec 16, 2021
2.149
2.339
2.130
2.149
265,631
-0.09(-3.81%)
Dec 15, 2021
2.187
2.301
2.055
2.235
383,072
+0.06(+2.61%)
Dec 14, 2021
2.225
2.310
2.036
2.178
512,394
-0.27(-10.85%)
Dec 13, 2021
2.661
2.661
2.329
2.443
566,115
-0.07(-2.64%)
Dec 10, 2021
2.462
2.509
2.272
2.509
240,572
+0.26(+11.34%)
Dec 09, 2021
2.358
2.389
2.263
2.253
95,409
-0.10(-4.42%)
Dec 08, 2021
2.452
2.509
2.339
2.358
93,868
-0.06(-2.35%)
Dec 07, 2021
2.367
2.462
2.339
2.414
150,797
+0.08(+3.24%)
Dec 06, 2021
2.225
2.386
2.149
2.339
276,687
+0.15(+6.93%)
Dec 03, 2021
2.263
2.301
2.121
2.187
121,225
-0.06(-2.53%)
Dec 02, 2021
2.197
2.291
2.083
2.244
287,370
+0.06(+2.60%)
Dec 01, 2021
2.424
2.452
2.168
2.187
191,466
-0.17(-7.23%)
Nov 30, 2021
2.386
2.414
2.348
2.358
186,803
-0.09(-3.86%)
Nov 29, 2021
2.604
2.651
2.433
2.452
110,444
-0.03(-1.15%)
Nov 26, 2021
2.471
2.490
2.339
2.481
180,745
-0.13(-5.07%)
Nov 24, 2021
2.566
2.651
2.557
2.613
76,852
+0.03(+1.10%)
Nov 23, 2021
2.556
2.670
2.505
2.585
147,765
+0.09(+3.41%)
Nov 22, 2021
2.452
2.585
2.437
2.500
248,663
+0.04(+1.54%)
Nov 19, 2021
2.547
2.570
2.396
2.462
378,738
-0.10(-4.04%)
Nov 18, 2021
2.613
2.566
2.514
2.566
193,411
-0.04(-1.45%)
Nov 17, 2021
2.745
2.768
2.594
2.603
173,996
-0.16(-5.80%)
Nov 16, 2021
2.811
2.820
2.745
2.764
66,823
-0.07(-2.33%)
Nov 15, 2021
2.867
2.896
2.745
2.830
263,117
-0.04(-1.32%)
Nov 12, 2021
2.886
2.940
2.839
2.867
139,980
-0.05(-1.62%)
Nov 11, 2021
3.018
3.018
2.877
2.914
203,923
-0.07(-2.22%)
Nov 10, 2021
3.009
2.981
282,441
+0.04(+1.28%)
Nov 09, 2021
2.933
3.009
2.853
2.943
120,148
+0.03(+0.97%)
Nov 08, 2021
2.877
2.962
2.839
2.914
210,605
+0.02(+0.65%)
Nov 05, 2021
2.943
2.990
2.867
2.896
157,672
-0.01(-0.32%)
Nov 04, 2021
2.943
2.967
2.853
2.905
87,329
+0.01(+0.33%)
Nov 03, 2021
2.877
2.952
2.867
2.896
69,108
-0.03(-0.97%)
Nov 02, 2021
2.896
2.952
2.867
2.924
101,413
+0.00(+0.00%)
Nov 01, 2021
2.914
3.009
2.867
2.924
144,174
+0.06(+1.97%)
Oct 29, 2021
2.914
2.914
2.830
2.867
124,739
-0.01(-0.33%)
Oct 28, 2021
2.839
2.952
2.839
2.877
303,757
-0.03(-0.97%)
Oct 27, 2021
2.933
2.980
2.858
2.905
283,078
-0.08(-2.84%)
Oct 26, 2021
3.065
2.990
114,329
-0.10(-3.35%)
Oct 25, 2021
3.113
3.149
3.028
3.094
194,285
+0.09(+3.14%)
Oct 22, 2021
3.065
3.113
2.933
2.999
138,234
-0.08(-2.45%)
Oct 21, 2021
3.245
3.342
2.990
3.075
322,066
-0.21(-6.32%)
Oct 20, 2021
3.197
3.329
3.169
3.282
191,075
+0.02(+0.58%)
Oct 19, 2021
3.452
3.452
3.197
3.263
202,357
-0.11(-3.35%)
Oct 18, 2021
3.216
3.622
3.216
3.377
594,693
+0.23(+7.19%)
Oct 15, 2021
3.273
3.301
3.150
3.150
152,039
-0.06(-1.76%)
Oct 14, 2021
3.169
3.207
3.113
3.207
104,462
+0.08(+2.41%)
Oct 13, 2021
3.094
3.150
3.028
3.131
82,122
+0.01(+0.30%)
Oct 12, 2021
3.235
3.292
3.103
3.122
136,828
-0.13(-4.06%)
Oct 11, 2021
3.339
3.386
3.188
3.254
239,055
-0.01(-0.29%)
Oct 08, 2021
3.282
3.354
3.226
3.263
152,614
+0.06(+1.76%)
Oct 07, 2021
3.075
3.254
3.018
3.207
215,073
+0.16(+5.26%)
Oct 06, 2021
3.056
3.188
2.990
3.047
180,270
-0.09(-3.00%)
Oct 05, 2021
3.254
3.358
3.047
3.141
445,940
-0.01(-0.30%)
Oct 04, 2021
3.084
3.245
3.057
3.150
441,013
+0.14(+4.70%)
Oct 01, 2021
2.924
3.037
2.895
3.009
294,695
+0.12(+4.25%)
Sep 30, 2021
2.914
2.952
2.830
2.886
182,487
-0.03(-0.97%)
Sep 29, 2021
2.896
2.962
2.830
2.914
272,545
+0.01(+0.32%)
Sep 28, 2021
3.018
3.094
2.828
2.905
549,002
+0.01(+0.33%)
Sep 27, 2021
2.707
2.924
2.698
2.896
535,266
+0.26(+10.04%)
Sep 24, 2021
2.660
2.726
2.613
2.632
130,978
-0.07(-2.45%)
Sep 23, 2021
2.641
2.723
2.594
2.698
82,510
+0.08(+2.88%)
Sep 22, 2021
2.575
2.669
2.575
2.622
108,781
+0.04(+1.46%)
Sep 21, 2021
2.669
2.669
2.502
2.584
138,959
-0.04(-1.44%)
Sep 20, 2021
2.679
2.735
2.499
2.622
276,915
-0.20(-7.02%)
Sep 17, 2021
2.820
2.830
2.603
2.820
448,966
-0.02(-0.66%)
Sep 16, 2021
2.830
2.839
2.735
2.839
178,321
+0.01(+0.33%)
Sep 15, 2021
2.641
2.830
2.632
2.830
324,665
+0.22(+8.30%)
Sep 14, 2021
2.726
2.764
2.575
2.613
236,099
-0.08(-3.15%)
Sep 13, 2021
2.603
2.754
2.556
2.698
359,782
+0.11(+4.38%)
Sep 10, 2021
2.594
2.603
2.471
2.584
279,114
+0.08(+3.01%)
Sep 09, 2021
2.415
2.547
2.377
2.509
772,812
+0.10(+4.31%)
Sep 08, 2021
2.358
2.499
2.292
2.405
260,462
+0.08(+3.24%)
Sep 07, 2021
2.386
2.386
2.283
2.330
284,681
-0.02(-0.80%)
Sep 03, 2021
2.358
2.405
2.254
2.349
586,978
+0.00(+0.00%)
Sep 02, 2021
2.386
2.386
2.320
2.349
306,921
+0.03(+1.22%)
Sep 01, 2021
2.396
2.433
2.273
2.320
447,504
-0.07(-2.77%)
Aug 31, 2021
2.386
2.452
2.367
2.386
122,626
-0.01(-0.39%)
Aug 30, 2021
2.462
2.537
2.367
2.396
219,152
-0.08(-3.42%)
Aug 27, 2021
2.481
2.556
2.462
2.481
121,416
+0.03(+1.15%)
Aug 26, 2021
2.490
2.509
2.433
2.452
130,143
-0.06(-2.26%)
Aug 25, 2021
2.499
2.594
2.462
2.509
108,598
+0.01(+0.38%)
Aug 24, 2021
2.471
2.528
2.471
2.499
149,358
+0.08(+3.10%)
Aug 23, 2021
2.387
2.499
2.359
2.424
134,968
+0.08(+3.61%)
Aug 20, 2021
2.349
2.415
2.340
2.340
140,513
-0.04(-1.58%)
Aug 19, 2021
2.359
2.471
2.321
2.377
161,408
-0.06(-2.32%)
Aug 18, 2021
2.490
2.528
2.415
2.434
120,154
-0.01(-0.38%)
Aug 17, 2021
2.537
2.603
2.396
2.443
298,001
-0.09(-3.70%)
Aug 16, 2021
2.556
2.622
2.462
2.537
476,292
-0.12(-4.59%)
Aug 13, 2021
2.697
2.744
2.650
2.659
203,425
-0.05(-1.74%)
Aug 12, 2021
2.763
2.781
2.706
2.706
99,748
-0.07(-2.37%)
Aug 11, 2021
2.772
2.819
2.664
2.772
216,696
+0.00(+0.00%)
Aug 10, 2021
2.734
2.828
2.694
2.772
190,677
+0.05(+1.72%)
Aug 09, 2021
2.828
2.828
2.660
2.725
274,862
-0.10(-3.65%)
Aug 06, 2021
2.669
2.838
2.650
2.828
320,223
+0.10(+3.79%)
Aug 05, 2021
2.753
2.838
2.678
2.725
221,835
+0.04(+1.40%)
Aug 04, 2021
2.847
2.885
2.669
2.687
207,394
-0.13(-4.67%)
Aug 03, 2021
2.800
2.838
2.725
2.819
128,362
+0.05(+1.69%)
Aug 02, 2021
2.866
2.969
2.762
2.772
260,362
-0.07(-2.32%)
Jul 30, 2021
2.894
2.894
2.781
2.838
67,048
-0.08(-2.58%)
Jul 29, 2021
2.941
2.969
2.847
2.913
73,849
+0.04(+1.31%)
Jul 28, 2021
2.791
2.941
2.790
2.875
52,482
+0.05(+1.66%)
Jul 27, 2021
2.941
2.941
2.753
2.828
169,173
-0.08(-2.59%)
Jul 26, 2021
2.857
2.988
2.814
2.904
119,612
+0.04(+1.31%)
Jul 23, 2021
2.998
2.998
2.810
2.866
244,353
-0.07(-2.24%)
Jul 22, 2021
3.016
3.054
2.857
2.932
82,419
-0.08(-2.80%)
Jul 21, 2021
2.998
3.143
2.973
3.016
169,788
+0.16(+5.59%)
Jul 20, 2021
2.763
2.941
2.650
2.857
271,367
+0.11(+4.11%)
Jul 19, 2021
2.650
2.800
2.584
2.744
382,917
-0.08(-2.99%)
Jul 16, 2021
3.073
3.082
2.819
2.828
278,546
-0.23(-7.67%)
Jul 15, 2021
2.960
3.186
2.932
3.063
296,272
+0.06(+1.88%)
Jul 14, 2021
3.110
3.204
2.951
3.007
259,881
-0.11(-3.61%)
Jul 13, 2021
3.242
3.242
3.091
3.120
273,463
-0.12(-3.77%)
Jul 12, 2021
3.430
3.467
3.242
3.242
444,456
-0.29(-8.24%)
Jul 09, 2021
3.242
3.580
3.110
3.533
733,622
+0.45(+14.63%)
Jul 08, 2021
3.035
3.176
2.913
3.082
703,578
-0.14(-4.37%)
Jul 07, 2021
3.524
3.627
3.204
3.223
492,036
-0.29(-8.29%)
Jul 06, 2021
4.022
4.078
3.514
3.514
586,991
-0.44(-11.16%)
Jul 02, 2021
3.665
4.106
3.636
3.956
1,095,151
+0.40(+11.38%)
Jul 01, 2021
3.580
3.646
3.439
3.552
248,014
+0.06(+1.61%)
Jun 30, 2021
3.477
3.552
3.411
3.496
135,600
+0.01(+0.27%)
Jun 29, 2021
3.580
3.646
3.458
3.486
190,956
-0.06(-1.59%)
Jun 28, 2021
3.702
3.712
3.441
3.542
247,906
-0.16(-4.31%)
Jun 25, 2021
3.571
3.759
3.571
3.702
327,492
+0.13(+3.68%)
Jun 24, 2021
3.524
3.571
3.439
3.571
243,205
+0.11(+3.26%)
Jun 23, 2021
3.505
3.571
3.392
3.458
350,590
+0.01(+0.27%)
Jun 22, 2021
3.514
3.514
3.232
3.449
349,122
-0.05(-1.34%)
Jun 21, 2021
3.176
3.505
3.176
3.496
319,766
+0.34(+10.71%)
Jun 18, 2021
3.242
3.392
3.157
3.157
367,049
-0.19(-5.62%)
Jun 17, 2021
3.449
3.599
3.157
3.345
367,545
-0.10(-3.00%)
Jun 16, 2021
3.524
3.608
3.383
3.449
361,292
-0.07(-1.87%)
Jun 15, 2021
3.383
3.514
3.298
3.514
188,473
+0.16(+4.76%)
Jun 14, 2021
3.402
3.571
3.326
3.355
441,452
+0.03(+0.85%)
Jun 11, 2021
3.214
3.326
3.157
3.326
186,153
+0.15(+4.73%)
Jun 10, 2021
3.242
3.317
3.110
3.176
220,932
-0.01(-0.30%)
Jun 09, 2021
3.261
3.298
3.157
3.185
264,126
-0.06(-1.74%)
Jun 08, 2021
3.110
3.345
3.007
3.242
399,003
+0.09(+2.99%)
Jun 07, 2021
3.223
3.232
2.885
3.148
544,594
-0.06(-1.76%)
Jun 04, 2021
3.242
3.261
3.044
3.204
391,090
-0.02(-0.58%)
Jun 03, 2021
2.941
3.259
2.875
3.223
724,897
+0.26(+8.89%)
Jun 02, 2021
2.922
2.998
2.828
2.960
467,101
+0.13(+4.65%)
Jun 01, 2021
2.744
2.894
2.744
2.828
454,387
+0.14(+5.24%)
May 28, 2021
2.716
2.753
2.626
2.687
228,644
-0.03(-1.04%)
May 27, 2021
2.612
2.744
2.612
2.716
187,674
+0.10(+3.96%)
May 26, 2021
2.631
2.697
2.556
2.612
276,255
-0.03(-1.07%)
May 25, 2021
2.650
2.753
2.631
2.640
132,757
-0.01(-0.35%)
May 24, 2021
2.800
2.800
2.584
2.650
302,880
-0.13(-4.73%)
May 21, 2021
2.772
2.820
2.687
2.781
221,993
+0.01(+0.34%)
May 20, 2021
2.791
2.800
2.641
2.772
218,415
-0.03(-1.01%)
May 19, 2021
2.697
2.800
2.593
2.800
231,758
+0.04(+1.36%)
May 18, 2021
2.725
2.809
2.676
2.763
315,716
+0.03(+1.03%)
May 17, 2021
2.894
3.013
2.472
2.734
1,451,448
-0.12(-4.26%)
May 14, 2021
2.950
3.090
2.791
2.856
476,118
-0.07(-2.24%)
May 13, 2021
2.884
3.278
2.781
2.922
822,742
+0.03(+0.97%)
May 12, 2021
2.631
3.034
2.603
2.894
1,636,096
+0.33(+12.77%)
May 11, 2021
2.435
2.613
2.351
2.566
377,146
+0.07(+3.01%)
May 10, 2021
2.566
2.706
2.425
2.491
580,930
-0.07(-2.56%)
May 07, 2021
2.706
2.744
2.547
2.557
742,363
-0.14(-5.21%)
May 06, 2021
2.809
2.809
2.552
2.697
478,094
-0.11(-4.00%)
May 05, 2021
2.847
2.941
2.763
2.809
324,006
-0.03(-0.99%)
May 04, 2021
2.978
2.978
2.669
2.837
678,368
-0.11(-3.81%)
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.