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
Tredegar Corp
(NY:
TG
)
6.360
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
6.550
6.560
6.350
6.380
148,111
-0.20(-3.04%)
Apr 29, 2024
6.580
6.690
6.550
6.580
99,473
+0.02(+0.30%)
Apr 26, 2024
6.590
6.790
6.445
6.560
99,358
+0.00(+0.00%)
Apr 25, 2024
6.420
6.580
6.420
6.560
84,690
+0.10(+1.55%)
Apr 24, 2024
6.410
6.510
6.380
6.460
101,664
-0.01(-0.15%)
Apr 23, 2024
6.410
6.624
6.410
6.470
87,252
+0.03(+0.47%)
Apr 22, 2024
6.440
6.470
6.350
6.440
101,232
-0.02(-0.31%)
Apr 19, 2024
6.440
6.560
6.440
6.460
123,309
-0.01(-0.15%)
Apr 18, 2024
6.350
6.555
6.300
6.470
212,260
+0.13(+2.05%)
Apr 17, 2024
6.380
6.490
6.300
6.340
88,533
+0.04(+0.63%)
Apr 16, 2024
6.500
6.500
6.210
6.300
143,092
-0.25(-3.82%)
Apr 15, 2024
6.450
6.675
6.440
6.550
133,374
+0.10(+1.55%)
Apr 12, 2024
6.430
6.495
6.310
6.450
303,047
+0.02(+0.31%)
Apr 11, 2024
6.480
6.502
6.330
6.430
80,090
-0.04(-0.62%)
Apr 10, 2024
6.330
6.530
6.300
6.470
127,188
+0.06(+0.94%)
Apr 09, 2024
6.500
6.510
6.330
6.410
91,679
-0.05(-0.77%)
Apr 08, 2024
6.570
6.660
6.380
6.460
102,591
-0.10(-1.52%)
Apr 05, 2024
6.520
6.690
6.480
6.560
76,500
+0.00(+0.00%)
Apr 04, 2024
6.480
6.640
6.409
6.560
82,188
+0.16(+2.50%)
Apr 03, 2024
6.520
6.630
6.380
6.400
111,759
-0.15(-2.29%)
Apr 02, 2024
6.340
6.570
6.320
6.550
121,040
+0.17(+2.66%)
Apr 01, 2024
6.530
6.570
6.371
6.380
124,768
-0.14(-2.15%)
Mar 28, 2024
6.520
6.780
6.520
6.520
196,676
+0.03(+0.46%)
Mar 27, 2024
6.250
6.490
6.250
6.490
142,174
+0.28(+4.51%)
Mar 26, 2024
6.080
6.320
5.860
6.210
285,571
+0.19(+3.16%)
Mar 25, 2024
6.040
6.210
6.000
6.020
264,124
-0.03(-0.50%)
Mar 22, 2024
6.000
6.150
5.970
6.050
151,535
+0.00(+0.00%)
Mar 21, 2024
5.960
6.190
5.900
6.050
240,838
+0.31(+5.40%)
Mar 20, 2024
5.300
5.780
5.280
5.740
287,225
+0.47(+8.92%)
Mar 19, 2024
4.920
5.340
4.920
5.270
232,411
+0.32(+6.46%)
Mar 18, 2024
5.000
5.140
4.880
4.950
340,546
-0.12(-2.37%)
Mar 15, 2024
3.980
5.070
3.980
5.070
741,764
+1.06(+26.43%)
Mar 14, 2024
4.120
4.120
3.990
4.010
209,205
-0.10(-2.43%)
Mar 13, 2024
4.110
4.150
4.065
4.110
107,089
-0.04(-0.96%)
Mar 12, 2024
4.330
4.330
4.105
4.150
144,105
-0.17(-3.94%)
Mar 11, 2024
4.340
4.370
4.300
4.320
103,813
-0.02(-0.46%)
Mar 08, 2024
4.510
4.558
4.312
4.340
83,102
-0.09(-2.03%)
Mar 07, 2024
4.220
4.440
4.220
4.430
116,848
+0.25(+5.98%)
Mar 06, 2024
4.230
4.250
4.030
4.180
124,543
+0.00(+0.00%)
Mar 05, 2024
4.130
4.230
4.115
4.180
132,046
+0.01(+0.24%)
Mar 04, 2024
4.260
4.290
4.080
4.170
192,928
-0.05(-1.18%)
Mar 01, 2024
4.350
4.400
4.220
4.220
154,620
-0.13(-2.99%)
Feb 29, 2024
4.450
4.470
4.320
4.350
69,063
+0.01(+0.23%)
Feb 28, 2024
4.380
4.420
4.340
4.340
88,820
-0.10(-2.25%)
Feb 27, 2024
4.390
4.520
4.370
4.440
127,929
+0.08(+1.83%)
Feb 26, 2024
4.400
4.415
4.280
4.360
111,768
-0.07(-1.58%)
Feb 23, 2024
4.400
4.440
4.300
4.430
101,822
+0.05(+1.14%)
Feb 22, 2024
4.390
4.480
4.360
4.380
140,248
+0.00(+0.00%)
Feb 21, 2024
4.430
4.465
4.380
4.380
108,590
-0.06(-1.35%)
Feb 20, 2024
4.540
4.630
4.420
4.440
115,837
-0.20(-4.31%)
Feb 16, 2024
4.720
4.860
4.600
4.640
126,836
-0.14(-2.93%)
Feb 15, 2024
4.570
4.790
4.570
4.780
111,600
+0.28(+6.22%)
Feb 14, 2024
4.560
4.605
4.430
4.500
134,740
-0.03(-0.66%)
Feb 13, 2024
4.670
4.740
4.460
4.530
174,839
-0.42(-8.48%)
Feb 12, 2024
4.770
4.990
4.770
4.950
145,147
+0.17(+3.56%)
Feb 09, 2024
4.750
4.850
4.670
4.780
102,769
+0.07(+1.49%)
Feb 08, 2024
4.590
4.710
4.560
4.710
69,239
+0.12(+2.61%)
Feb 07, 2024
4.570
4.660
4.500
4.590
115,004
+0.05(+1.10%)
Feb 06, 2024
4.600
4.729
4.520
4.540
71,793
-0.11(-2.37%)
Feb 05, 2024
4.650
4.710
4.580
4.650
103,672
+0.00(+0.00%)
Feb 02, 2024
4.720
4.790
4.650
4.650
125,149
-0.17(-3.53%)
Feb 01, 2024
4.770
4.860
4.650
4.820
133,152
+0.09(+1.90%)
Jan 31, 2024
5.020
5.040
4.700
4.730
170,687
-0.27(-5.40%)
Jan 30, 2024
4.910
5.090
4.910
5.000
116,551
+0.05(+1.01%)
Jan 29, 2024
4.950
4.960
4.840
4.950
97,723
+0.04(+0.81%)
Jan 26, 2024
5.000
5.030
4.864
4.910
92,705
-0.04(-0.81%)
Jan 25, 2024
4.920
4.980
4.831
4.950
130,379
+0.11(+2.27%)
Jan 24, 2024
5.000
5.028
4.790
4.840
136,070
-0.08(-1.63%)
Jan 23, 2024
5.190
5.190
4.910
4.920
107,376
-0.19(-3.72%)
Jan 22, 2024
4.840
5.120
4.830
5.110
136,993
+0.32(+6.68%)
Jan 19, 2024
4.740
4.810
4.610
4.790
134,322
+0.11(+2.35%)
Jan 18, 2024
4.780
4.780
4.640
4.680
111,933
-0.03(-0.64%)
Jan 17, 2024
4.830
4.890
4.700
4.710
155,009
-0.18(-3.68%)
Jan 16, 2024
5.140
5.125
4.880
4.890
116,698
-0.28(-5.42%)
Jan 12, 2024
5.250
5.280
5.120
5.170
70,094
+0.01(+0.19%)
Jan 11, 2024
5.140
5.170
5.020
5.160
112,080
-0.03(-0.58%)
Jan 10, 2024
5.220
5.270
5.110
5.190
111,166
-0.02(-0.38%)
Jan 09, 2024
5.190
5.290
5.140
5.210
126,205
-0.01(-0.19%)
Jan 08, 2024
5.060
5.280
5.030
5.220
96,326
+0.14(+2.76%)
Jan 05, 2024
5.000
5.160
5.000
5.080
289,084
+0.00(+0.00%)
Jan 04, 2024
5.130
5.210
5.025
5.080
149,793
+0.01(+0.20%)
Jan 03, 2024
5.390
5.390
5.070
5.070
142,966
-0.38(-6.97%)
Jan 02, 2024
5.450
5.540
5.390
5.450
153,216
+0.04(+0.74%)
Dec 29, 2023
5.500
5.570
5.410
5.410
125,009
-0.12(-2.17%)
Dec 28, 2023
5.490
5.590
5.440
5.530
205,492
+0.03(+0.55%)
Dec 27, 2023
5.550
5.629
5.450
5.500
125,246
+0.04(+0.73%)
Dec 26, 2023
5.310
5.635
5.310
5.460
194,577
+0.20(+3.80%)
Dec 22, 2023
5.380
5.500
5.230
5.260
177,676
-0.14(-2.59%)
Dec 21, 2023
5.180
5.420
5.100
5.400
134,472
+0.24(+4.65%)
Dec 20, 2023
5.210
5.230
4.970
5.160
218,585
+0.02(+0.39%)
Dec 19, 2023
4.930
5.150
4.870
5.140
195,341
+0.26(+5.33%)
Dec 18, 2023
4.980
4.980
4.740
4.880
160,618
-0.03(-0.61%)
Dec 15, 2023
4.980
4.990
4.820
4.910
267,339
-0.03(-0.61%)
Dec 14, 2023
4.870
5.060
4.740
4.940
207,795
+0.19(+4.00%)
Dec 13, 2023
4.420
4.780
4.413
4.750
233,005
+0.30(+6.74%)
Dec 12, 2023
4.640
4.640
4.440
4.450
161,122
-0.20(-4.30%)
Dec 11, 2023
4.800
4.800
4.630
4.650
171,100
-0.16(-3.33%)
Dec 08, 2023
4.740
4.846
4.710
4.810
75,628
+0.05(+1.05%)
Dec 07, 2023
4.750
4.780
4.640
4.760
82,093
+0.05(+1.06%)
Dec 06, 2023
4.770
4.910
4.670
4.710
106,908
+0.00(+0.00%)
Dec 05, 2023
4.980
4.980
4.700
4.710
142,195
-0.30(-5.99%)
Dec 04, 2023
4.910
5.060
4.900
5.010
85,522
+0.13(+2.66%)
Dec 01, 2023
4.700
4.890
4.650
4.880
134,709
+0.18(+3.83%)
Nov 30, 2023
4.800
4.800
4.650
4.700
183,606
-0.07(-1.47%)
Nov 29, 2023
4.730
4.880
4.720
4.770
102,088
+0.09(+1.92%)
Nov 28, 2023
4.660
4.690
4.590
4.680
139,057
+0.01(+0.21%)
Nov 27, 2023
4.840
4.840
4.650
4.670
145,074
-0.21(-4.30%)
Nov 24, 2023
4.800
4.930
4.774
4.880
71,767
+0.08(+1.67%)
Nov 22, 2023
4.780
4.870
4.760
4.800
77,909
-0.01(-0.21%)
Nov 21, 2023
4.860
4.880
4.790
4.810
88,094
-0.10(-2.04%)
Nov 20, 2023
4.910
5.030
4.801
4.910
146,623
+0.03(+0.61%)
Nov 17, 2023
4.860
4.940
4.790
4.880
135,476
+0.08(+1.67%)
Nov 16, 2023
4.780
4.820
4.690
4.800
79,888
+0.00(+0.00%)
Nov 15, 2023
4.850
4.960
4.790
4.800
141,976
-0.07(-1.44%)
Nov 14, 2023
4.590
4.870
4.590
4.870
121,143
+0.36(+7.98%)
Nov 13, 2023
4.410
4.590
4.390
4.510
120,353
+0.10(+2.27%)
Nov 10, 2023
4.520
4.540
4.380
4.410
99,777
-0.04(-0.90%)
Nov 09, 2023
4.670
4.670
4.440
4.450
103,908
-0.11(-2.41%)
Nov 08, 2023
4.740
4.740
4.560
4.560
100,610
-0.18(-3.80%)
Nov 07, 2023
4.690
4.790
4.680
4.740
136,624
+0.03(+0.64%)
Nov 06, 2023
4.760
4.760
4.630
4.710
124,775
-0.07(-1.46%)
Nov 03, 2023
4.590
4.870
4.590
4.780
146,640
+0.28(+6.22%)
Nov 02, 2023
4.410
4.530
4.410
4.500
147,041
+0.14(+3.21%)
Nov 01, 2023
4.510
4.510
4.350
4.360
128,904
-0.12(-2.68%)
Oct 31, 2023
4.590
4.670
4.470
4.480
137,585
-0.12(-2.61%)
Oct 30, 2023
4.590
4.660
4.510
4.600
204,610
+0.08(+1.77%)
Oct 27, 2023
4.710
4.720
4.500
4.520
150,196
-0.19(-4.03%)
Oct 26, 2023
4.830
4.915
4.700
4.710
154,174
-0.16(-3.29%)
Oct 25, 2023
4.890
4.920
4.820
4.870
114,668
-0.02(-0.41%)
Oct 24, 2023
4.890
4.940
4.770
4.890
164,426
+0.03(+0.62%)
Oct 23, 2023
5.000
5.050
4.860
4.860
235,378
-0.17(-3.38%)
Oct 20, 2023
5.160
5.170
5.000
5.030
181,259
-0.14(-2.71%)
Oct 19, 2023
5.260
5.260
5.170
5.170
215,058
-0.09(-1.71%)
Oct 18, 2023
5.280
5.325
5.226
5.260
147,436
-0.07(-1.31%)
Oct 17, 2023
5.300
5.430
5.300
5.330
165,366
-0.01(-0.19%)
Oct 16, 2023
5.250
5.400
5.190
5.340
203,657
+0.14(+2.69%)
Oct 13, 2023
5.350
5.350
5.200
5.200
96,743
-0.07(-1.33%)
Oct 12, 2023
5.300
5.300
5.160
5.270
89,705
+0.04(+0.76%)
Oct 11, 2023
5.400
5.435
5.210
5.230
103,209
-0.17(-3.15%)
Oct 10, 2023
5.270
5.465
5.270
5.400
130,243
+0.20(+3.85%)
Oct 09, 2023
5.120
5.240
5.100
5.200
126,874
-0.02(-0.38%)
Oct 06, 2023
5.140
5.280
5.100
5.220
100,123
+0.05(+0.97%)
Oct 05, 2023
5.170
5.263
5.110
5.170
140,345
-0.04(-0.77%)
Oct 04, 2023
5.500
5.530
5.150
5.210
176,239
-0.29(-5.27%)
Oct 03, 2023
5.310
5.530
5.220
5.500
232,176
+0.14(+2.61%)
Oct 02, 2023
5.390
5.410
5.180
5.360
244,165
-0.05(-0.92%)
Sep 29, 2023
5.260
5.420
5.240
5.410
196,509
+0.20(+3.84%)
Sep 28, 2023
5.270
5.340
5.190
5.210
170,308
-0.05(-0.95%)
Sep 27, 2023
5.200
5.290
5.130
5.260
147,251
+0.07(+1.35%)
Sep 26, 2023
5.170
5.255
5.140
5.190
179,147
-0.01(-0.19%)
Sep 25, 2023
5.130
5.200
5.080
5.200
141,166
+0.02(+0.39%)
Sep 22, 2023
5.210
5.270
5.150
5.180
162,187
-0.04(-0.77%)
Sep 21, 2023
5.440
5.440
5.220
5.220
116,529
-0.22(-4.04%)
Sep 20, 2023
5.320
5.590
5.320
5.440
135,456
+0.16(+3.03%)
Sep 19, 2023
5.150
5.280
5.100
5.280
223,024
+0.12(+2.33%)
Sep 18, 2023
5.240
5.290
5.120
5.160
249,760
-0.08(-1.53%)
Sep 15, 2023
5.360
5.370
5.230
5.240
483,995
-0.12(-2.24%)
Sep 14, 2023
5.370
5.490
5.350
5.360
243,866
+0.07(+1.32%)
Sep 13, 2023
5.470
5.490
5.220
5.290
307,219
-0.20(-3.64%)
Sep 12, 2023
5.630
5.660
5.465
5.490
196,170
-0.16(-2.83%)
Sep 11, 2023
5.600
5.715
5.600
5.650
126,728
+0.06(+1.07%)
Sep 08, 2023
5.530
5.610
5.460
5.590
167,543
+0.04(+0.72%)
Sep 07, 2023
5.630
5.700
5.510
5.550
436,160
-0.09(-1.60%)
Sep 06, 2023
5.810
5.970
5.580
5.640
299,123
-0.18(-3.09%)
Sep 05, 2023
5.570
5.830
5.500
5.820
563,603
+0.62(+11.92%)
Sep 01, 2023
5.060
5.230
5.060
5.200
221,194
+0.17(+3.38%)
Aug 31, 2023
5.060
5.160
5.020
5.030
110,736
-0.01(-0.20%)
Aug 30, 2023
5.130
5.170
5.030
5.040
178,481
-0.09(-1.75%)
Aug 29, 2023
5.100
5.160
5.080
5.130
81,469
+0.04(+0.79%)
Aug 28, 2023
5.130
5.220
5.080
5.090
209,588
-0.02(-0.39%)
Aug 25, 2023
5.150
5.180
5.080
5.110
108,164
+0.00(+0.00%)
Aug 24, 2023
5.150
5.180
5.055
5.110
155,124
-0.05(-0.97%)
Aug 23, 2023
5.090
5.230
5.089
5.160
166,844
+0.06(+1.18%)
Aug 22, 2023
5.050
5.190
5.000
5.100
304,435
+0.08(+1.59%)
Aug 21, 2023
5.010
5.060
4.900
5.020
200,909
+0.03(+0.60%)
Aug 18, 2023
5.160
5.195
4.990
4.990
347,007
-0.23(-4.41%)
Aug 17, 2023
5.060
5.240
5.060
5.220
210,976
+0.14(+2.76%)
Aug 16, 2023
5.000
5.370
5.000
5.080
231,320
+0.09(+1.80%)
Aug 15, 2023
5.080
5.140
4.970
4.990
265,122
-0.13(-2.54%)
Aug 14, 2023
5.250
5.290
5.070
5.120
208,337
-0.15(-2.85%)
Aug 11, 2023
5.200
5.400
5.200
5.270
335,358
+0.03(+0.57%)
Aug 10, 2023
5.100
5.270
4.990
5.240
356,510
+0.16(+3.15%)
Aug 09, 2023
6.000
6.000
4.905
5.080
522,767
-1.29(-20.25%)
Aug 08, 2023
6.540
6.540
6.330
6.370
139,583
-0.19(-2.90%)
Aug 07, 2023
6.550
6.610
6.450
6.560
97,950
-0.01(-0.15%)
Aug 04, 2023
6.600
6.726
6.550
6.570
89,627
+0.03(+0.46%)
Aug 03, 2023
6.550
6.715
6.520
6.540
121,410
-0.06(-0.91%)
Aug 02, 2023
6.700
6.700
6.560
6.600
116,228
-0.18(-2.65%)
Aug 01, 2023
6.890
6.960
6.730
6.780
160,053
-0.14(-2.02%)
Jul 31, 2023
6.860
6.970
6.860
6.920
117,638
+0.04(+0.58%)
Jul 28, 2023
6.840
6.940
6.800
6.880
130,481
+0.10(+1.47%)
Jul 27, 2023
7.070
7.090
6.760
6.780
254,478
-0.30(-4.24%)
Jul 26, 2023
7.000
7.170
7.000
7.080
139,875
+0.08(+1.14%)
Jul 25, 2023
6.820
7.050
6.795
7.000
244,248
+0.14(+2.04%)
Jul 24, 2023
6.730
6.870
6.620
6.860
149,953
+0.15(+2.24%)
Jul 21, 2023
6.610
6.710
6.540
6.710
187,031
+0.15(+2.29%)
Jul 20, 2023
6.660
6.660
6.510
6.560
195,718
-0.08(-1.20%)
Jul 19, 2023
6.460
6.640
6.460
6.640
155,910
+0.17(+2.63%)
Jul 18, 2023
6.580
6.750
6.460
6.470
206,235
-0.11(-1.67%)
Jul 17, 2023
6.660
6.700
6.520
6.580
224,765
-0.13(-1.94%)
Jul 14, 2023
6.690
6.760
6.540
6.710
212,905
+0.06(+0.90%)
Jul 13, 2023
6.610
6.720
6.555
6.650
205,977
+0.06(+0.91%)
Jul 12, 2023
6.620
6.720
6.530
6.590
214,352
+0.08(+1.23%)
Jul 11, 2023
6.490
6.525
6.395
6.510
234,037
+0.03(+0.46%)
Jul 10, 2023
6.580
6.690
6.450
6.480
181,162
-0.12(-1.82%)
Jul 07, 2023
6.350
6.650
6.340
6.600
449,717
+0.24(+3.77%)
Jul 06, 2023
6.520
6.540
6.310
6.360
240,790
-0.21(-3.20%)
Jul 05, 2023
6.820
6.820
6.540
6.570
332,298
-0.30(-4.37%)
Jul 03, 2023
6.650
6.890
6.640
6.870
218,940
+0.20(+3.00%)
Jun 30, 2023
6.900
6.910
6.605
6.670
280,404
-0.15(-2.20%)
Jun 29, 2023
6.700
6.830
6.680
6.820
279,190
+0.16(+2.40%)
Jun 28, 2023
6.650
6.680
6.530
6.660
270,376
+0.00(+0.00%)
Jun 27, 2023
6.650
6.730
6.552
6.660
315,459
+0.02(+0.30%)
Jun 26, 2023
6.650
6.750
6.590
6.640
257,282
+0.01(+0.15%)
Jun 23, 2023
6.400
6.650
6.330
6.630
881,285
+0.13(+2.00%)
Jun 22, 2023
6.260
6.560
6.210
6.500
457,814
+0.21(+3.34%)
Jun 21, 2023
5.970
6.300
5.910
6.290
559,779
+0.29(+4.83%)
Jun 20, 2023
6.000
6.150
5.870
6.000
1,115,693
+0.00(+0.00%)
Jun 16, 2023
6.240
6.240
5.850
6.000
8,427,146
-0.20(-3.23%)
Jun 15, 2023
6.310
6.334
6.065
6.200
706,495
-1.66(-21.12%)
May 08, 2023
9.257
9.286
7.644
7.860
467,530
-1.41(-15.18%)
May 05, 2023
9.227
9.336
9.178
9.267
78,761
+0.18(+1.95%)
May 04, 2023
9.021
9.139
8.809
9.090
107,343
+0.00(+0.00%)
May 03, 2023
9.188
9.375
9.090
9.090
119,028
-0.03(-0.32%)
May 02, 2023
9.149
9.159
8.903
9.119
91,025
-0.07(-0.75%)
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.