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
A.P. Moeller-Maersk A/S ADR
(OP:
AMKBY
)
8.720
-0.610 (-6.54%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
4.950
5.040
4.903
4.940
238,467
-0.13(-2.58%)
Apr 29, 2020
5.010
5.100
5.010
5.071
128,497
+0.22(+4.56%)
Apr 28, 2020
4.780
4.890
4.780
4.850
1,299,421
+0.16(+3.41%)
Apr 27, 2020
4.630
4.720
4.630
4.690
142,793
+0.01(+0.21%)
Apr 24, 2020
4.627
4.680
4.570
4.680
87,500
+0.10(+2.18%)
Apr 23, 2020
4.697
4.720
4.580
4.580
94,903
-0.23(-4.74%)
Apr 22, 2020
4.780
4.820
4.700
4.808
71,518
+0.25(+5.44%)
Apr 21, 2020
4.590
4.640
4.540
4.560
130,455
-0.15(-3.18%)
Apr 20, 2020
4.650
4.740
4.650
4.710
325,707
-0.10(-2.08%)
Apr 17, 2020
4.710
4.855
4.710
4.810
116,000
+0.24(+5.23%)
Apr 16, 2020
4.540
4.602
4.510
4.571
89,620
+0.04(+0.91%)
Apr 15, 2020
4.640
4.640
4.500
4.530
50,585
-0.36(-7.41%)
Apr 14, 2020
4.860
4.960
4.830
4.893
384,291
+0.12(+2.57%)
Apr 13, 2020
4.930
4.930
4.730
4.770
99,557
-0.11(-2.25%)
Apr 09, 2020
4.900
5.010
4.850
4.880
329,100
+0.01(+0.21%)
Apr 08, 2020
4.770
4.890
4.700
4.870
417,476
+0.03(+0.62%)
Apr 07, 2020
4.968
5.000
4.840
4.840
274,165
+0.16(+3.42%)
Apr 06, 2020
4.520
4.680
4.510
4.680
281,789
+0.49(+11.80%)
Apr 03, 2020
4.178
4.220
4.120
4.186
138,300
-0.07(-1.74%)
Apr 02, 2020
4.180
4.260
4.154
4.260
161,626
-0.07(-1.62%)
Apr 01, 2020
4.358
4.448
4.320
4.330
117,147
-0.14(-3.13%)
Mar 31, 2020
4.470
4.550
4.430
4.470
149,130
+0.07(+1.56%)
Mar 30, 2020
4.330
4.420
4.280
4.401
235,832
+0.10(+2.35%)
Mar 27, 2020
4.310
4.430
4.220
4.300
75,100
-0.20(-4.44%)
Mar 26, 2020
4.263
4.530
4.263
4.500
104,684
+0.34(+8.17%)
Mar 25, 2020
4.100
4.300
4.070
4.160
185,630
+0.13(+3.35%)
Mar 24, 2020
3.850
4.070
3.760
4.025
415,863
+0.34(+9.08%)
Mar 23, 2020
3.713
3.720
3.556
3.690
194,060
-0.02(-0.54%)
Mar 20, 2020
3.790
3.900
3.650
3.710
137,600
+0.11(+3.06%)
Mar 19, 2020
3.750
3.770
3.540
3.600
218,139
-0.36(-9.09%)
Mar 18, 2020
4.220
4.220
3.890
3.960
205,050
-0.58(-12.78%)
Mar 17, 2020
4.550
4.640
4.450
4.540
323,483
+0.35(+8.35%)
Mar 16, 2020
4.190
4.620
4.180
4.190
288,555
-0.51(-10.83%)
Mar 13, 2020
4.691
4.730
4.400
4.699
234,900
+0.40(+9.28%)
Mar 12, 2020
4.440
4.460
4.171
4.300
293,559
-0.55(-11.34%)
Mar 11, 2020
4.880
4.900
4.730
4.850
142,204
-0.18(-3.58%)
Mar 10, 2020
4.900
5.030
4.730
5.030
413,854
+0.43(+9.35%)
Mar 09, 2020
4.570
4.770
4.460
4.600
222,278
-0.23(-4.76%)
Mar 06, 2020
4.670
4.887
4.670
4.830
128,200
-0.01(-0.31%)
Mar 05, 2020
4.970
4.970
4.810
4.845
177,107
-0.28(-5.37%)
Mar 04, 2020
4.922
5.120
4.900
5.120
164,421
+0.23(+4.70%)
Mar 03, 2020
5.030
5.061
4.830
4.890
604,136
-0.16(-3.17%)
Mar 02, 2020
5.000
5.050
4.920
5.050
237,013
+0.05(+1.00%)
Feb 28, 2020
4.840
5.050
4.840
5.000
219,800
+0.11(+2.25%)
Feb 27, 2020
5.000
5.090
4.890
4.890
240,434
-0.32(-6.14%)
Feb 26, 2020
5.230
5.330
5.180
5.210
255,444
-0.04(-0.67%)
Feb 25, 2020
5.410
5.410
5.240
5.245
147,890
-0.12(-2.15%)
Feb 24, 2020
5.460
5.510
5.360
5.360
893,558
-0.47(-8.06%)
Feb 21, 2020
5.820
5.880
5.810
5.830
131,900
-0.04(-0.68%)
Feb 20, 2020
5.900
5.950
5.845
5.870
54,778
-0.26(-4.32%)
Feb 19, 2020
6.112
6.160
6.092
6.135
48,931
+0.09(+1.57%)
Feb 18, 2020
6.015
6.060
6.015
6.040
30,135
-0.12(-1.95%)
Feb 14, 2020
6.180
6.190
6.130
6.160
30,300
+0.05(+0.82%)
Feb 13, 2020
6.100
6.147
6.100
6.110
33,867
-0.03(-0.49%)
Feb 12, 2020
6.195
6.195
6.130
6.140
64,323
-0.03(-0.41%)
Feb 11, 2020
6.090
6.210
6.090
6.165
33,131
+0.21(+3.53%)
Feb 10, 2020
5.970
5.970
5.924
5.955
44,343
-0.08(-1.24%)
Feb 07, 2020
5.980
6.076
5.980
6.030
17,500
-0.10(-1.63%)
Feb 06, 2020
6.140
6.150
6.065
6.130
16,809
-0.09(-1.46%)
Feb 05, 2020
6.200
6.250
6.195
6.221
97,708
+0.14(+2.32%)
Feb 04, 2020
6.080
6.120
6.062
6.080
42,220
+0.22(+3.75%)
Feb 03, 2020
5.830
5.890
5.810
5.860
28,560
-0.06(-1.01%)
Jan 31, 2020
5.980
5.985
5.891
5.920
66,600
-0.04(-0.59%)
Jan 30, 2020
5.950
5.970
5.900
5.955
52,222
-0.08(-1.41%)
Jan 29, 2020
6.050
6.090
6.022
6.040
30,732
+0.00(+0.00%)
Jan 28, 2020
5.990
6.050
5.990
6.040
153,135
-0.01(-0.17%)
Jan 27, 2020
6.064
6.090
6.040
6.050
48,661
-0.22(-3.51%)
Jan 24, 2020
6.295
6.330
6.260
6.270
42,700
+0.07(+1.13%)
Jan 23, 2020
6.220
6.240
6.180
6.200
32,218
-0.04(-0.72%)
Jan 22, 2020
6.250
6.280
6.232
6.245
18,527
-0.08(-1.19%)
Jan 21, 2020
6.360
6.360
6.310
6.320
57,738
-0.05(-0.78%)
Jan 17, 2020
6.380
6.390
6.350
6.370
36,700
+0.01(+0.16%)
Jan 16, 2020
6.380
6.380
6.330
6.360
19,107
-0.05(-0.78%)
Jan 15, 2020
6.520
6.520
6.410
6.410
27,159
-0.25(-3.82%)
Jan 14, 2020
6.660
6.680
6.625
6.665
24,198
-0.03(-0.37%)
Jan 13, 2020
6.680
6.720
6.668
6.690
39,178
+0.05(+0.75%)
Jan 10, 2020
6.720
6.730
6.630
6.640
49,600
-0.20(-2.92%)
Jan 09, 2020
6.880
6.880
6.835
6.840
36,328
-0.05(-0.73%)
Jan 08, 2020
6.890
6.920
6.860
6.890
79,233
-0.10(-1.42%)
Jan 07, 2020
6.990
7.045
6.940
6.989
59,823
+0.09(+1.35%)
Jan 06, 2020
6.870
6.924
6.860
6.896
77,898
-0.10(-1.49%)
Jan 03, 2020
7.040
7.060
7.000
7.000
42,200
-0.20(-2.78%)
Jan 02, 2020
7.200
7.200
7.154
7.200
56,994
+0.02(+0.28%)
Dec 31, 2019
7.160
7.240
7.116
7.180
11,600
+0.05(+0.68%)
Dec 30, 2019
7.200
7.200
7.130
7.131
33,016
-0.09(-1.23%)
Dec 27, 2019
7.210
7.240
7.200
7.220
47,400
+0.08(+1.12%)
Dec 26, 2019
7.070
7.140
7.070
7.140
20,175
+0.12(+1.71%)
Dec 24, 2019
7.010
7.070
7.010
7.020
14,400
-0.06(-0.85%)
Dec 23, 2019
7.070
7.110
7.051
7.080
35,088
+0.05(+0.71%)
Dec 20, 2019
7.050
7.050
7.019
7.030
181,300
-0.08(-1.13%)
Dec 19, 2019
7.110
7.140
7.070
7.110
189,297
-0.10(-1.39%)
Dec 18, 2019
7.210
7.230
7.190
7.210
344,066
-0.16(-2.17%)
Dec 17, 2019
7.360
7.410
7.360
7.370
55,214
-0.16(-2.12%)
Dec 16, 2019
7.610
7.610
7.530
7.530
57,891
+0.08(+1.07%)
Dec 13, 2019
7.500
7.542
7.430
7.450
46,300
-0.18(-2.42%)
Dec 12, 2019
7.465
7.640
7.465
7.635
46,802
+0.21(+2.76%)
Dec 11, 2019
7.350
7.430
7.332
7.430
70,974
-0.01(-0.13%)
Dec 10, 2019
7.340
7.470
7.340
7.440
24,109
+0.03(+0.34%)
Dec 09, 2019
7.410
7.440
7.390
7.415
74,597
+0.01(+0.14%)
Dec 06, 2019
7.360
7.405
7.346
7.405
66,500
+0.27(+3.71%)
Dec 05, 2019
7.090
7.150
7.090
7.140
24,985
+0.22(+3.18%)
Dec 04, 2019
6.960
6.980
6.910
6.920
38,322
-0.04(-0.57%)
Dec 03, 2019
6.914
6.970
6.880
6.960
60,028
-0.04(-0.64%)
Dec 02, 2019
7.020
7.040
6.985
7.005
33,898
+0.09(+1.30%)
Nov 29, 2019
6.940
6.950
6.910
6.915
15,500
+0.05(+0.80%)
Nov 27, 2019
6.840
6.870
6.820
6.860
77,100
-0.03(-0.44%)
Nov 26, 2019
6.839
6.890
6.830
6.890
51,630
+0.06(+0.88%)
Nov 25, 2019
6.850
6.890
6.820
6.830
45,929
-0.12(-1.80%)
Nov 22, 2019
6.950
6.980
6.907
6.955
234,200
+0.00(+0.07%)
Nov 21, 2019
6.945
6.990
6.920
6.950
81,843
-0.07(-1.00%)
Nov 20, 2019
7.010
7.090
6.990
7.020
80,198
-0.06(-0.85%)
Nov 19, 2019
7.120
7.120
7.050
7.080
20,208
-0.02(-0.28%)
Nov 18, 2019
7.090
7.130
7.030
7.100
1,816,379
+0.13(+1.87%)
Nov 15, 2019
6.910
7.025
6.883
6.970
586,200
+0.41(+6.25%)
Nov 14, 2019
6.556
6.627
6.556
6.560
163,418
-0.04(-0.61%)
Nov 13, 2019
6.620
6.640
6.600
6.600
35,617
-0.08(-1.20%)
Nov 12, 2019
6.680
6.720
6.660
6.680
64,450
+0.10(+1.52%)
Nov 11, 2019
6.630
6.630
6.572
6.580
20,327
-0.09(-1.42%)
Nov 08, 2019
6.690
6.700
6.620
6.675
36,500
-0.02(-0.30%)
Nov 07, 2019
6.740
6.750
6.674
6.695
54,079
+0.16(+2.37%)
Nov 06, 2019
6.520
6.555
6.510
6.540
76,967
+0.00(+0.00%)
Nov 05, 2019
6.560
6.560
6.530
6.540
100,173
-0.04(-0.61%)
Nov 04, 2019
6.570
6.610
6.551
6.580
26,601
+0.07(+1.00%)
Nov 01, 2019
6.440
6.550
6.386
6.515
95,000
+0.21(+3.25%)
Oct 31, 2019
6.390
6.390
6.290
6.310
93,999
-0.08(-1.25%)
Oct 30, 2019
6.310
6.400
6.300
6.390
60,623
-0.08(-1.24%)
Oct 29, 2019
6.380
6.480
6.350
6.470
33,713
+0.04(+0.54%)
Oct 28, 2019
6.395
6.450
6.390
6.435
49,229
+0.15(+2.40%)
Oct 25, 2019
6.230
6.300
6.230
6.284
22,900
+0.11(+1.86%)
Oct 24, 2019
6.260
6.260
6.160
6.170
48,024
-0.12(-1.92%)
Oct 23, 2019
6.225
6.290
6.220
6.290
48,790
+0.10(+1.62%)
Oct 22, 2019
6.202
6.240
6.160
6.190
55,359
-0.15(-2.37%)
Oct 21, 2019
6.020
6.400
6.020
6.340
84,909
+0.42(+7.09%)
Oct 18, 2019
5.888
5.920
5.871
5.920
102,600
+0.09(+1.54%)
Oct 17, 2019
5.862
5.897
5.820
5.830
127,362
-0.06(-0.99%)
Oct 16, 2019
5.900
5.900
5.852
5.888
25,209
+0.01(+0.14%)
Oct 15, 2019
5.840
5.980
5.800
5.880
77,089
+0.11(+1.91%)
Oct 14, 2019
5.800
5.800
5.740
5.770
43,609
-0.05(-0.86%)
Oct 11, 2019
5.715
5.840
5.715
5.820
55,500
+0.24(+4.30%)
Oct 10, 2019
5.540
5.610
5.540
5.580
183,959
+0.13(+2.35%)
Oct 09, 2019
5.470
5.480
5.430
5.452
43,405
+0.12(+2.29%)
Oct 08, 2019
5.360
5.390
5.327
5.330
96,408
-0.09(-1.66%)
Oct 07, 2019
5.390
5.450
5.380
5.420
243,445
-0.03(-0.55%)
Oct 04, 2019
5.360
5.450
5.360
5.450
68,100
+0.06(+1.02%)
Oct 03, 2019
5.365
5.400
5.328
5.395
64,729
+0.00(+0.09%)
Oct 02, 2019
5.390
5.430
5.370
5.390
81,359
-0.11(-2.00%)
Oct 01, 2019
5.630
5.630
5.480
5.500
107,779
-0.12(-2.14%)
Sep 30, 2019
5.610
5.630
5.602
5.620
71,532
+0.03(+0.50%)
Sep 27, 2019
5.620
5.650
5.580
5.592
93,100
+0.05(+0.94%)
Sep 26, 2019
5.550
5.560
5.520
5.540
113,350
+0.03(+0.54%)
Sep 25, 2019
5.500
5.550
5.470
5.510
107,857
-0.08(-1.43%)
Sep 24, 2019
5.640
5.670
5.580
5.590
51,695
-0.04(-0.71%)
Sep 23, 2019
5.620
5.670
5.618
5.630
94,311
-0.07(-1.23%)
Sep 20, 2019
5.719
5.740
5.670
5.700
56,200
-0.01(-0.18%)
Sep 19, 2019
5.760
5.760
5.700
5.710
54,271
-0.03(-0.52%)
Sep 18, 2019
5.720
5.757
5.690
5.740
33,751
-0.11(-1.88%)
Sep 17, 2019
5.790
5.870
5.780
5.850
35,664
+0.01(+0.17%)
Sep 16, 2019
5.839
5.904
5.830
5.840
22,889
-0.25(-4.11%)
Sep 13, 2019
6.000
6.112
6.000
6.090
122,000
+0.24(+4.08%)
Sep 12, 2019
5.770
5.880
5.750
5.851
24,532
-0.05(-0.83%)
Sep 11, 2019
5.910
5.918
5.850
5.900
78,537
+0.14(+2.43%)
Sep 10, 2019
5.760
5.790
5.740
5.760
71,949
+0.02(+0.35%)
Sep 09, 2019
5.688
5.780
5.688
5.740
36,776
+0.17(+2.98%)
Sep 06, 2019
5.635
5.635
5.570
5.574
23,200
-0.01(-0.16%)
Sep 05, 2019
5.630
5.650
5.582
5.583
82,421
+0.18(+3.39%)
Sep 04, 2019
5.408
5.420
5.360
5.400
133,690
+0.20(+3.85%)
Sep 03, 2019
5.212
5.250
5.199
5.200
78,627
-0.06(-1.14%)
Aug 30, 2019
5.220
5.300
5.220
5.260
59,400
-0.09(-1.68%)
Aug 29, 2019
5.248
5.350
5.230
5.350
113,343
+0.09(+1.71%)
Aug 28, 2019
5.260
5.310
5.210
5.260
57,295
-0.02(-0.38%)
Aug 27, 2019
5.310
5.330
5.280
5.280
167,582
-0.07(-1.35%)
Aug 26, 2019
5.350
5.370
5.300
5.352
169,096
+0.05(+0.98%)
Aug 23, 2019
5.330
5.391
5.285
5.300
53,000
-0.26(-4.68%)
Aug 22, 2019
5.590
5.590
5.530
5.560
52,689
+0.04(+0.72%)
Aug 21, 2019
5.520
5.550
5.490
5.520
31,745
+0.10(+1.80%)
Aug 20, 2019
5.458
5.460
5.400
5.423
200,166
-0.06(-1.10%)
Aug 19, 2019
5.470
5.520
5.464
5.483
74,536
+0.12(+2.29%)
Aug 16, 2019
5.310
5.396
5.310
5.360
85,200
+0.18(+3.47%)
Aug 15, 2019
5.191
5.200
5.070
5.180
87,753
+0.02(+0.39%)
Aug 14, 2019
5.155
5.190
5.130
5.160
74,666
-0.03(-0.58%)
Aug 13, 2019
5.110
5.250
5.110
5.190
188,855
+0.04(+0.78%)
Aug 12, 2019
5.190
5.210
5.130
5.150
109,247
-0.05(-0.96%)
Aug 09, 2019
5.262
5.265
5.190
5.200
73,700
-0.11(-2.07%)
Aug 08, 2019
5.288
5.340
5.250
5.310
57,709
+0.06(+1.14%)
Aug 07, 2019
5.210
5.270
5.200
5.250
84,077
+0.02(+0.38%)
Aug 06, 2019
5.249
5.270
5.190
5.230
136,474
+0.07(+1.36%)
Aug 05, 2019
5.220
5.250
5.120
5.160
86,405
-0.25(-4.62%)
Aug 02, 2019
5.460
5.460
5.390
5.410
57,000
-0.14(-2.52%)
Aug 01, 2019
5.600
5.665
5.530
5.550
122,678
+0.05(+0.91%)
Jul 31, 2019
5.615
5.615
5.500
5.500
148,779
-0.08(-1.43%)
Jul 30, 2019
5.622
5.622
5.560
5.580
83,481
-0.14(-2.53%)
Jul 29, 2019
5.740
5.740
5.710
5.725
28,061
-0.04(-0.78%)
Jul 26, 2019
5.750
5.783
5.735
5.770
31,900
-0.03(-0.52%)
Jul 25, 2019
5.797
5.830
5.730
5.800
256,060
+0.09(+1.58%)
Jul 24, 2019
5.742
5.760
5.700
5.710
183,697
-0.11(-1.89%)
Jul 23, 2019
5.740
5.830
5.740
5.820
129,340
+0.17(+2.92%)
Jul 22, 2019
5.670
5.690
5.650
5.655
72,412
+0.03(+0.44%)
Jul 19, 2019
5.650
5.670
5.622
5.630
36,100
-0.02(-0.35%)
Jul 18, 2019
5.625
5.660
5.610
5.650
65,396
-0.05(-0.88%)
Jul 17, 2019
5.780
5.780
5.680
5.700
98,650
-0.14(-2.48%)
Jul 16, 2019
5.800
5.880
5.800
5.845
44,079
+0.04(+0.60%)
Jul 15, 2019
5.812
5.840
5.790
5.810
135,759
+0.03(+0.59%)
Jul 12, 2019
5.780
5.790
5.740
5.776
99,700
+0.01(+0.10%)
Jul 11, 2019
5.808
5.830
5.760
5.770
65,237
+0.00(+0.00%)
Jul 10, 2019
5.790
5.800
5.750
5.770
76,871
+0.06(+1.09%)
Jul 09, 2019
5.722
5.740
5.690
5.708
126,104
-0.12(-1.99%)
Jul 08, 2019
5.830
5.878
5.820
5.824
89,938
-0.16(-2.61%)
Jul 05, 2019
5.950
5.980
5.895
5.980
35,400
-0.07(-1.16%)
Jul 03, 2019
6.040
6.080
6.040
6.050
28,400
+0.07(+1.17%)
Jul 02, 2019
5.999
6.030
5.970
5.980
53,261
-0.05(-0.91%)
Jul 01, 2019
6.100
6.120
6.010
6.035
53,312
-0.12(-1.87%)
Jun 28, 2019
6.130
6.150
6.100
6.150
74,800
+0.16(+2.67%)
Jun 27, 2019
6.010
6.029
5.980
5.990
39,182
+0.01(+0.17%)
Jun 26, 2019
5.970
6.006
5.960
5.980
48,404
+0.10(+1.70%)
Jun 25, 2019
5.910
5.940
5.865
5.880
64,955
-0.13(-2.24%)
Jun 24, 2019
6.030
6.060
6.008
6.015
70,984
-0.02(-0.36%)
Jun 21, 2019
6.005
6.040
5.990
6.037
112,200
+0.06(+0.94%)
Jun 20, 2019
5.960
6.010
5.960
5.981
321,752
+0.14(+2.41%)
Jun 19, 2019
5.820
5.860
5.797
5.840
82,450
+0.23(+4.10%)
Jun 18, 2019
5.510
5.680
5.510
5.610
351,943
+0.08(+1.45%)
Jun 17, 2019
5.510
5.549
5.500
5.530
125,580
+0.15(+2.79%)
Jun 14, 2019
5.425
5.430
5.380
5.380
178,300
+0.00(+0.00%)
Jun 13, 2019
5.450
5.450
5.380
5.380
83,519
+0.01(+0.19%)
Jun 12, 2019
5.340
5.405
5.300
5.370
101,153
-0.08(-1.47%)
Jun 11, 2019
5.540
5.550
5.430
5.450
572,716
-0.01(-0.18%)
Jun 10, 2019
5.460
5.480
5.430
5.460
144,364
+0.00(+0.09%)
Jun 07, 2019
5.394
5.475
5.385
5.455
101,400
+0.15(+2.73%)
Jun 06, 2019
5.300
5.350
5.270
5.310
143,586
-0.01(-0.19%)
Jun 05, 2019
5.345
5.350
5.320
5.320
121,149
-0.04(-0.75%)
Jun 04, 2019
5.330
5.365
5.310
5.360
321,929
+0.22(+4.28%)
Jun 03, 2019
5.155
5.170
5.110
5.140
534,052
-0.07(-1.34%)
May 31, 2019
5.280
5.290
5.180
5.210
149,300
-0.10(-1.88%)
May 30, 2019
5.310
5.320
5.280
5.310
127,774
+0.01(+0.21%)
May 29, 2019
5.320
5.330
5.250
5.299
549,158
-0.01(-0.21%)
May 28, 2019
5.230
5.370
5.230
5.310
162,190
-0.10(-1.85%)
May 24, 2019
5.280
5.420
5.280
5.410
186,800
-0.02(-0.37%)
May 23, 2019
5.480
5.486
5.430
5.430
94,747
-0.27(-4.74%)
May 22, 2019
5.720
5.758
5.690
5.700
180,552
-0.02(-0.35%)
May 21, 2019
5.700
5.780
5.680
5.720
163,703
+0.11(+1.96%)
May 20, 2019
5.630
5.718
5.580
5.610
685,794
-0.26(-4.51%)
May 17, 2019
5.928
5.947
5.850
5.875
49,700
-0.03(-0.42%)
May 16, 2019
5.880
5.950
5.870
5.900
167,271
+0.06(+1.03%)
May 15, 2019
5.770
5.886
5.750
5.840
204,695
-0.03(-0.51%)
May 14, 2019
5.910
5.910
5.870
5.870
204,467
+0.01(+0.26%)
May 13, 2019
5.920
5.920
5.840
5.855
274,549
-0.29(-4.67%)
May 10, 2019
6.105
6.190
6.050
6.142
79,900
+0.03(+0.41%)
May 09, 2019
6.070
6.190
6.030
6.117
72,325
-0.12(-1.97%)
May 08, 2019
6.260
6.290
6.230
6.240
152,745
-0.01(-0.16%)
May 07, 2019
6.260
6.270
6.200
6.250
39,170
-0.04(-0.64%)
May 06, 2019
6.210
6.300
6.200
6.290
134,268
-0.20(-3.04%)
May 03, 2019
6.500
6.530
6.460
6.487
41,100
+0.05(+0.74%)
May 02, 2019
6.470
6.470
6.400
6.440
66,206
-0.02(-0.31%)
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.