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
)
8.980
+0.490 (+5.77%)
Streaming Delayed Price
Updated: 3:59 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 30, 2024
7.450
7.600
7.440
7.480
175,961
+0.04(+0.54%)
Apr 29, 2024
7.450
7.518
7.360
7.440
291,081
+0.10(+1.36%)
Apr 26, 2024
7.370
7.440
7.300
7.340
345,434
+0.39(+5.61%)
Apr 25, 2024
6.880
6.990
6.810
6.950
127,755
-0.08(-1.14%)
Apr 24, 2024
7.100
7.105
6.990
7.030
167,192
+0.05(+0.72%)
Apr 23, 2024
6.960
7.000
6.930
6.980
173,186
+0.12(+1.75%)
Apr 22, 2024
6.800
6.880
6.800
6.860
107,135
+0.09(+1.33%)
Apr 19, 2024
6.750
6.800
6.740
6.770
115,062
+0.15(+2.27%)
Apr 18, 2024
6.620
6.670
6.600
6.620
162,090
-0.17(-2.50%)
Apr 17, 2024
6.820
6.830
6.740
6.790
171,416
+0.09(+1.34%)
Apr 16, 2024
6.710
6.730
6.670
6.700
180,449
-0.09(-1.40%)
Apr 15, 2024
6.860
6.940
6.780
6.795
134,552
-0.01(-0.08%)
Apr 12, 2024
6.870
6.922
6.800
6.800
105,586
-0.13(-1.87%)
Apr 11, 2024
6.850
6.930
6.830
6.930
249,832
+0.32(+4.84%)
Apr 10, 2024
6.530
6.630
6.520
6.610
228,876
-0.18(-2.65%)
Apr 09, 2024
6.800
6.860
6.750
6.790
312,132
-0.06(-0.88%)
Apr 08, 2024
6.890
6.940
6.830
6.850
179,281
-0.09(-1.30%)
Apr 05, 2024
6.910
6.950
6.850
6.940
358,413
+0.09(+1.31%)
Apr 04, 2024
6.970
7.000
6.840
6.850
366,281
+0.13(+1.93%)
Apr 03, 2024
6.600
6.770
6.570
6.720
296,192
+0.26(+4.02%)
Apr 02, 2024
6.440
6.530
6.440
6.460
344,021
+0.02(+0.31%)
Apr 01, 2024
6.500
6.540
6.420
6.440
473,099
-0.05(-0.77%)
Mar 28, 2024
6.500
6.485
6.485
6.490
340,384
-0.01(-0.15%)
Mar 27, 2024
6.460
6.500
6.425
6.500
360,215
+0.09(+1.40%)
Mar 26, 2024
6.279
6.440
6.260
6.410
577,756
-0.16(-2.44%)
Mar 25, 2024
6.610
6.650
6.540
6.570
332,715
-0.01(-0.15%)
Mar 22, 2024
6.670
6.680
6.570
6.580
179,705
-0.05(-0.75%)
Mar 21, 2024
6.640
6.700
6.600
6.630
215,736
+0.01(+0.15%)
Mar 20, 2024
6.400
6.620
6.390
6.620
209,414
+0.23(+3.56%)
Mar 19, 2024
6.430
6.460
6.380
6.393
343,648
-0.06(-0.97%)
Mar 18, 2024
6.510
6.540
6.420
6.455
522,964
-0.12(-1.90%)
Mar 15, 2024
6.505
6.612
6.500
6.580
416,110
-0.37(-5.32%)
Mar 14, 2024
7.030
7.030
6.840
6.950
402,497
-0.05(-0.79%)
Mar 13, 2024
6.960
7.070
6.900
7.005
283,115
-0.12(-1.62%)
Mar 12, 2024
7.000
7.140
6.990
7.120
300,058
+0.18(+2.60%)
Mar 11, 2024
6.900
6.950
6.840
6.940
271,526
+0.04(+0.61%)
Mar 08, 2024
6.910
6.940
6.870
6.898
204,231
-0.01(-0.17%)
Mar 07, 2024
6.900
6.950
6.885
6.910
580,851
+0.06(+0.88%)
Mar 06, 2024
6.800
6.870
6.790
6.850
232,007
+0.13(+1.93%)
Mar 05, 2024
6.720
6.760
6.700
6.720
342,277
-0.23(-3.24%)
Mar 04, 2024
6.930
6.960
6.820
6.945
347,662
-0.02(-0.36%)
Mar 01, 2024
6.920
6.970
6.890
6.970
325,872
-0.07(-0.99%)
Feb 29, 2024
7.100
7.110
6.970
7.040
638,893
-0.21(-2.90%)
Feb 28, 2024
7.180
7.320
7.180
7.250
1,094,968
+0.05(+0.69%)
Feb 27, 2024
7.120
7.210
7.120
7.200
206,004
-0.02(-0.26%)
Feb 26, 2024
7.170
7.240
7.160
7.219
407,844
-0.10(-1.39%)
Feb 23, 2024
7.320
7.360
7.250
7.320
448,207
-0.24(-3.17%)
Feb 22, 2024
7.530
7.600
7.520
7.560
640,749
+0.08(+1.07%)
Feb 21, 2024
7.420
7.510
7.410
7.480
428,395
-0.05(-0.66%)
Feb 20, 2024
7.640
7.650
7.520
7.530
363,888
-0.02(-0.26%)
Feb 16, 2024
7.600
7.620
7.550
7.550
386,307
-0.31(-3.94%)
Feb 15, 2024
7.780
7.860
7.770
7.860
196,473
+0.10(+1.29%)
Feb 14, 2024
7.690
7.760
7.680
7.760
265,079
+0.05(+0.65%)
Feb 13, 2024
7.790
7.792
7.700
7.710
323,250
-0.14(-1.78%)
Feb 12, 2024
7.860
7.920
7.850
7.850
474,604
-0.01(-0.13%)
Feb 09, 2024
7.940
7.950
7.820
7.860
612,020
-0.06(-0.76%)
Feb 08, 2024
7.650
7.990
7.615
7.920
1,397,413
-1.40(-15.02%)
Feb 07, 2024
9.330
9.360
9.230
9.320
406,791
+0.11(+1.14%)
Feb 06, 2024
9.130
9.250
9.110
9.215
196,956
+0.23(+2.56%)
Feb 05, 2024
9.020
9.050
8.940
8.985
257,906
+0.13(+1.53%)
Feb 02, 2024
8.800
8.870
8.713
8.850
561,612
-0.15(-1.67%)
Feb 01, 2024
8.970
9.100
8.835
9.000
783,882
-0.18(-1.96%)
Jan 31, 2024
9.230
9.280
9.140
9.180
245,779
+0.00(+0.00%)
Jan 30, 2024
9.160
9.200
9.100
9.180
256,957
+0.10(+1.10%)
Jan 29, 2024
9.080
9.110
9.000
9.080
503,196
-0.16(-1.73%)
Jan 26, 2024
9.250
9.250
9.180
9.240
551,947
-0.30(-3.14%)
Jan 25, 2024
9.480
9.540
9.410
9.540
216,580
+0.08(+0.85%)
Jan 24, 2024
9.480
9.490
9.407
9.460
391,159
-0.21(-2.17%)
Jan 23, 2024
9.630
9.700
9.560
9.670
800,369
+0.12(+1.26%)
Jan 22, 2024
9.600
9.650
9.550
9.550
290,015
+0.07(+0.74%)
Jan 19, 2024
9.410
9.480
9.330
9.480
315,793
-0.39(-3.95%)
Jan 18, 2024
9.820
9.880
9.780
9.870
205,137
-0.09(-0.90%)
Jan 17, 2024
9.930
9.960
9.860
9.960
320,512
+0.28(+2.89%)
Jan 16, 2024
9.705
9.730
9.650
9.680
203,565
+0.11(+1.15%)
Jan 12, 2024
9.650
9.690
9.550
9.570
300,426
-0.07(-0.73%)
Jan 11, 2024
9.530
9.680
9.530
9.640
596,168
+0.10(+1.05%)
Jan 10, 2024
9.450
9.540
9.410
9.540
222,272
-0.11(-1.14%)
Jan 09, 2024
9.770
9.800
9.610
9.650
304,405
-0.07(-0.72%)
Jan 08, 2024
9.710
9.798
9.630
9.720
729,543
-0.49(-4.80%)
Jan 05, 2024
10.23
10.32
10.17
10.21
357,447
-0.12(-1.12%)
Jan 04, 2024
10.52
10.53
10.30
10.33
1,411,279
+0.39(+3.88%)
Jan 03, 2024
9.890
9.960
9.800
9.940
498,418
+0.38(+3.97%)
Jan 02, 2024
9.410
9.580
9.410
9.560
583,427
+0.64(+7.17%)
Dec 29, 2023
9.000
9.020
8.910
8.920
132,223
+0.07(+0.79%)
Dec 28, 2023
8.900
8.940
8.850
8.850
837,659
-0.19(-2.10%)
Dec 27, 2023
8.990
9.060
8.950
9.040
321,846
-0.08(-0.88%)
Dec 26, 2023
9.420
9.460
8.950
9.120
994,977
-0.29(-3.08%)
Dec 22, 2023
9.360
9.480
9.360
9.410
250,428
+0.24(+2.62%)
Dec 21, 2023
9.000
9.180
8.990
9.170
254,676
+0.36(+4.09%)
Dec 20, 2023
8.810
8.890
8.810
8.810
168,773
+0.18(+2.09%)
Dec 19, 2023
8.620
8.700
8.560
8.630
372,008
-0.27(-3.03%)
Dec 18, 2023
8.855
8.912
8.810
8.900
469,421
+0.32(+3.73%)
Dec 15, 2023
8.530
8.680
8.420
8.580
218,362
+0.57(+7.12%)
Dec 14, 2023
8.050
8.150
8.000
8.010
280,590
+0.36(+4.71%)
Dec 13, 2023
7.640
7.660
7.500
7.650
165,360
+0.22(+2.96%)
Dec 12, 2023
7.500
7.530
7.410
7.430
220,231
-0.11(-1.46%)
Dec 11, 2023
7.510
7.600
7.485
7.540
280,040
-0.01(-0.13%)
Dec 08, 2023
7.490
7.580
7.470
7.550
135,510
+0.05(+0.67%)
Dec 07, 2023
7.480
7.510
7.450
7.500
182,881
-0.06(-0.79%)
Dec 06, 2023
7.537
7.670
7.520
7.560
241,367
-0.12(-1.56%)
Dec 05, 2023
7.740
7.750
7.680
7.680
312,578
-0.24(-2.97%)
Dec 04, 2023
7.910
7.950
7.870
7.915
125,261
-0.04(-0.44%)
Dec 01, 2023
7.830
7.960
7.790
7.950
132,373
+0.12(+1.53%)
Nov 30, 2023
7.860
7.900
7.770
7.830
280,310
-0.09(-1.14%)
Nov 29, 2023
7.950
7.970
7.920
7.920
146,563
+0.11(+1.38%)
Nov 28, 2023
7.810
7.850
7.760
7.812
246,852
-0.04(-0.48%)
Nov 27, 2023
7.860
7.890
7.829
7.850
153,089
+0.15(+1.98%)
Nov 24, 2023
7.640
7.720
7.630
7.697
53,350
+0.29(+3.88%)
Nov 22, 2023
7.380
7.410
7.350
7.410
96,933
+0.07(+0.90%)
Nov 21, 2023
7.440
7.440
7.330
7.344
177,774
-0.28(-3.62%)
Nov 20, 2023
7.640
7.640
7.565
7.620
241,762
+0.12(+1.60%)
Nov 17, 2023
7.460
7.510
7.430
7.500
313,307
+0.08(+1.04%)
Nov 16, 2023
7.500
7.540
7.420
7.423
138,364
-0.12(-1.56%)
Nov 15, 2023
7.540
7.600
7.510
7.540
189,808
+0.08(+1.00%)
Nov 14, 2023
7.300
7.480
7.300
7.465
481,561
+0.38(+5.29%)
Nov 13, 2023
7.060
7.100
7.020
7.090
245,911
-0.03(-0.42%)
Nov 10, 2023
7.110
7.150
7.070
7.120
216,550
-0.08(-1.11%)
Nov 09, 2023
7.280
7.310
7.190
7.200
251,411
+0.10(+1.41%)
Nov 08, 2023
7.140
7.210
7.080
7.100
413,071
+0.11(+1.57%)
Nov 07, 2023
7.100
7.100
6.982
6.990
370,016
-0.16(-2.24%)
Nov 06, 2023
7.330
7.370
7.150
7.150
465,053
-0.14(-1.92%)
Nov 03, 2023
7.345
7.400
7.180
7.290
800,749
-1.33(-15.43%)
Nov 02, 2023
8.620
8.670
8.590
8.620
145,940
+0.24(+2.86%)
Nov 01, 2023
8.300
8.390
8.300
8.380
96,697
+0.10(+1.21%)
Oct 31, 2023
8.200
8.285
8.180
8.280
390,133
+0.06(+0.73%)
Oct 30, 2023
8.210
8.240
8.140
8.220
113,777
-0.11(-1.32%)
Oct 27, 2023
8.345
8.390
8.300
8.330
76,463
+0.06(+0.73%)
Oct 26, 2023
8.250
8.320
8.200
8.270
139,574
+0.17(+2.10%)
Oct 25, 2023
8.210
8.220
8.090
8.100
191,744
-0.23(-2.76%)
Oct 24, 2023
8.260
8.360
8.260
8.330
223,714
+0.05(+0.60%)
Oct 23, 2023
8.120
8.340
8.100
8.280
182,971
+0.24(+2.99%)
Oct 20, 2023
8.120
8.165
8.040
8.040
214,832
-0.08(-0.99%)
Oct 19, 2023
8.170
8.220
8.100
8.120
207,501
-0.23(-2.75%)
Oct 18, 2023
8.430
8.430
8.350
8.350
153,768
-0.25(-2.91%)
Oct 17, 2023
8.590
8.630
8.560
8.600
129,362
-0.12(-1.40%)
Oct 16, 2023
8.790
8.770
8.650
8.722
271,422
-0.24(-2.66%)
Oct 13, 2023
9.010
9.050
8.930
8.960
58,771
+0.15(+1.70%)
Oct 12, 2023
9.000
9.040
8.800
8.810
105,734
-0.09(-1.07%)
Oct 11, 2023
8.970
9.015
8.860
8.905
123,062
-0.25(-2.68%)
Oct 10, 2023
9.200
9.255
9.140
9.150
174,800
-0.25(-2.66%)
Oct 09, 2023
9.240
9.400
9.227
9.400
85,493
-0.01(-0.11%)
Oct 06, 2023
9.200
9.420
9.160
9.410
77,846
+0.24(+2.62%)
Oct 05, 2023
9.090
9.180
9.055
9.170
74,786
+0.18(+2.00%)
Oct 04, 2023
8.990
9.000
8.880
8.990
101,872
+0.04(+0.39%)
Oct 03, 2023
8.940
8.995
8.930
8.955
120,538
+0.02(+0.17%)
Oct 02, 2023
9.010
9.020
8.920
8.940
91,711
-0.02(-0.22%)
Sep 29, 2023
9.030
9.055
8.920
8.960
70,510
+0.05(+0.60%)
Sep 28, 2023
8.830
8.935
8.825
8.907
113,011
+0.14(+1.56%)
Sep 27, 2023
8.930
8.950
8.720
8.770
75,579
+0.02(+0.23%)
Sep 26, 2023
8.840
8.845
8.740
8.750
61,259
+0.01(+0.12%)
Sep 25, 2023
8.700
8.740
8.700
8.740
125,533
-0.19(-2.13%)
Sep 22, 2023
9.020
9.020
8.930
8.930
66,372
-0.19(-2.08%)
Sep 21, 2023
9.150
9.190
9.100
9.120
63,237
+0.05(+0.55%)
Sep 20, 2023
9.170
9.180
9.040
9.070
75,461
+0.04(+0.44%)
Sep 19, 2023
8.980
9.035
8.970
9.030
93,172
+0.18(+2.03%)
Sep 18, 2023
8.865
8.895
8.830
8.850
97,892
-0.06(-0.73%)
Sep 15, 2023
8.940
8.970
8.900
8.915
84,037
-0.08(-0.83%)
Sep 14, 2023
9.040
9.070
8.970
8.990
61,073
+0.08(+0.90%)
Sep 13, 2023
8.880
8.960
8.880
8.910
91,995
+0.08(+0.91%)
Sep 12, 2023
8.920
8.960
8.780
8.830
87,979
-0.13(-1.45%)
Sep 11, 2023
8.915
8.965
8.880
8.960
105,219
+0.18(+2.05%)
Sep 08, 2023
8.800
8.870
8.760
8.780
72,721
-0.04(-0.45%)
Sep 07, 2023
8.798
8.890
8.750
8.820
96,645
-0.28(-3.06%)
Sep 06, 2023
9.072
9.170
9.060
9.098
73,311
+0.17(+1.88%)
Sep 05, 2023
9.020
9.030
8.920
8.930
104,261
-0.22(-2.46%)
Sep 01, 2023
9.290
9.290
9.132
9.155
52,166
+0.09(+1.05%)
Aug 31, 2023
9.250
9.250
9.030
9.060
160,776
-0.55(-5.72%)
Aug 30, 2023
9.600
9.641
9.580
9.610
51,638
+0.00(+0.00%)
Aug 29, 2023
9.400
9.620
9.400
9.610
53,288
+0.22(+2.34%)
Aug 28, 2023
9.390
9.410
9.335
9.390
64,175
-0.01(-0.11%)
Aug 25, 2023
9.390
9.450
9.330
9.400
64,655
+0.01(+0.11%)
Aug 24, 2023
9.570
9.580
9.390
9.390
120,216
-0.39(-3.99%)
Aug 23, 2023
9.810
9.820
9.730
9.780
46,531
-0.13(-1.31%)
Aug 22, 2023
9.990
10.03
9.900
9.910
106,298
-0.03(-0.30%)
Aug 21, 2023
9.935
9.950
9.865
9.940
168,427
+0.22(+2.26%)
Aug 18, 2023
9.650
9.740
9.620
9.720
86,586
+0.11(+1.14%)
Aug 17, 2023
9.740
9.740
9.604
9.610
59,910
-0.14(-1.45%)
Aug 16, 2023
9.890
9.920
9.730
9.751
137,285
+0.04(+0.42%)
Aug 15, 2023
9.810
9.840
9.700
9.710
98,714
+0.01(+0.10%)
Aug 14, 2023
9.620
9.740
9.620
9.700
51,734
+0.04(+0.42%)
Aug 11, 2023
9.690
9.740
9.655
9.660
68,653
-0.07(-0.72%)
Aug 10, 2023
9.820
9.885
9.715
9.730
51,011
+0.07(+0.72%)
Aug 09, 2023
9.630
9.715
9.630
9.660
63,906
+0.06(+0.68%)
Aug 08, 2023
9.510
9.600
9.480
9.595
769,519
+0.03(+0.26%)
Aug 07, 2023
9.490
9.570
9.460
9.570
85,599
+0.17(+1.81%)
Aug 04, 2023
9.580
9.590
9.390
9.400
104,975
-0.50(-5.05%)
Aug 03, 2023
9.860
9.950
9.840
9.900
101,925
-0.04(-0.40%)
Aug 02, 2023
10.01
10.04
9.930
9.940
94,938
-0.15(-1.49%)
Aug 01, 2023
10.09
10.10
10.05
10.09
176,927
-0.14(-1.37%)
Jul 31, 2023
10.28
10.37
10.22
10.23
55,983
+0.11(+1.09%)
Jul 28, 2023
10.13
10.18
10.08
10.12
88,313
+0.05(+0.53%)
Jul 27, 2023
10.12
10.19
10.06
10.07
68,485
-0.01(-0.09%)
Jul 26, 2023
10.00
10.09
9.980
10.08
45,544
+0.07(+0.71%)
Jul 25, 2023
9.960
10.04
9.930
10.01
70,174
-0.04(-0.45%)
Jul 24, 2023
10.17
10.19
10.04
10.05
116,868
-0.12(-1.18%)
Jul 21, 2023
10.21
10.21
10.10
10.17
174,912
-0.37(-3.46%)
Jul 20, 2023
10.60
10.60
10.51
10.54
112,438
+0.05(+0.52%)
Jul 19, 2023
10.48
10.51
10.44
10.48
89,953
+0.07(+0.70%)
Jul 18, 2023
10.32
10.43
10.28
10.41
116,402
+0.21(+2.03%)
Jul 17, 2023
10.21
10.22
10.15
10.20
126,453
+0.06(+0.59%)
Jul 14, 2023
10.18
10.19
10.11
10.14
71,186
+0.16(+1.60%)
Jul 13, 2023
9.860
10.00
9.850
9.980
105,008
+0.43(+4.50%)
Jul 12, 2023
9.410
9.570
9.390
9.550
78,290
+0.05(+0.53%)
Jul 11, 2023
9.360
9.500
9.320
9.500
114,639
+0.32(+3.54%)
Jul 10, 2023
9.180
9.190
9.150
9.175
71,209
+0.04(+0.38%)
Jul 07, 2023
9.030
9.170
9.030
9.140
93,356
+0.16(+1.78%)
Jul 06, 2023
8.980
9.030
8.910
8.980
56,543
-0.07(-0.83%)
Jul 05, 2023
9.125
9.135
9.050
9.055
91,428
+0.02(+0.17%)
Jul 03, 2023
8.880
9.050
8.870
9.040
64,007
+0.29(+3.31%)
Jun 30, 2023
8.780
8.850
8.720
8.750
114,013
+0.12(+1.39%)
Jun 29, 2023
8.680
8.690
8.630
8.630
165,029
-0.14(-1.60%)
Jun 28, 2023
8.820
8.850
8.760
8.770
111,091
+0.01(+0.11%)
Jun 27, 2023
8.730
8.820
8.680
8.760
170,122
+0.09(+1.04%)
Jun 26, 2023
8.710
8.730
8.660
8.670
198,963
+0.11(+1.29%)
Jun 23, 2023
8.500
8.620
8.500
8.560
163,385
+0.03(+0.35%)
Jun 22, 2023
8.510
8.600
8.490
8.530
136,288
+0.03(+0.35%)
Jun 21, 2023
8.450
8.510
8.430
8.500
142,864
-0.10(-1.16%)
Jun 20, 2023
8.625
8.650
8.565
8.600
89,526
-0.26(-2.93%)
Jun 16, 2023
8.953
8.960
8.850
8.860
118,357
-0.37(-4.01%)
Jun 15, 2023
9.080
9.250
9.080
9.230
154,093
+0.36(+4.00%)
May 08, 2023
8.910
8.940
8.870
8.875
203,391
+0.06(+0.74%)
May 05, 2023
8.819
8.830
8.750
8.810
167,736
+0.12(+1.37%)
May 04, 2023
8.718
8.790
8.680
8.691
193,081
-0.11(-1.24%)
May 03, 2023
8.840
8.900
8.800
8.800
278,958
-0.09(-1.01%)
May 02, 2023
8.970
8.970
8.810
8.890
246,777
-0.16(-1.82%)
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.