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
Advanced Emissions Solutions Inc
(NQ:
ADES
)
3.360
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
4.730
4.820
4.620
4.700
130,600
-0.06(-1.26%)
Apr 29, 2021
4.860
4.910
4.710
4.760
78,332
-0.08(-1.65%)
Apr 28, 2021
4.860
4.910
4.810
4.840
90,716
-0.07(-1.43%)
Apr 27, 2021
4.920
4.990
4.820
4.910
110,855
-0.03(-0.61%)
Apr 26, 2021
5.030
5.120
4.900
4.940
100,157
-0.08(-1.59%)
Apr 23, 2021
4.920
5.050
4.920
5.020
94,400
+0.14(+2.87%)
Apr 22, 2021
5.080
5.100
4.860
4.880
133,721
-0.21(-4.13%)
Apr 21, 2021
4.885
5.130
4.885
5.090
93,886
+0.12(+2.41%)
Apr 20, 2021
4.970
5.000
4.820
4.970
124,441
+0.00(+0.00%)
Apr 19, 2021
5.080
5.080
4.900
4.970
80,601
-0.11(-2.17%)
Apr 16, 2021
5.000
5.140
4.910
5.080
86,100
+0.08(+1.60%)
Apr 15, 2021
5.110
5.130
4.880
5.000
163,670
-0.11(-2.15%)
Apr 14, 2021
5.250
5.300
5.100
5.110
123,475
-0.13(-2.48%)
Apr 13, 2021
5.260
5.300
5.160
5.240
71,775
-0.04(-0.76%)
Apr 12, 2021
5.260
5.290
5.110
5.280
111,489
+0.06(+1.15%)
Apr 09, 2021
5.370
5.380
5.160
5.220
103,100
-0.14(-2.61%)
Apr 08, 2021
5.450
5.450
5.300
5.360
94,580
-0.10(-1.83%)
Apr 07, 2021
5.550
5.585
5.440
5.460
116,325
-0.11(-1.97%)
Apr 06, 2021
5.560
5.630
5.510
5.570
95,613
+0.00(+0.00%)
Apr 05, 2021
5.540
5.650
5.520
5.570
83,063
+0.03(+0.54%)
Apr 01, 2021
5.490
5.580
5.450
5.540
65,800
+0.04(+0.73%)
Mar 31, 2021
5.580
5.600
5.440
5.500
94,976
+0.00(+0.00%)
Mar 30, 2021
5.490
5.530
5.450
5.500
71,521
+0.04(+0.73%)
Mar 29, 2021
5.500
5.650
5.450
5.460
121,421
-0.07(-1.27%)
Mar 26, 2021
5.540
5.590
5.480
5.530
89,300
+0.04(+0.73%)
Mar 25, 2021
5.300
5.520
5.190
5.490
179,678
+0.11(+2.04%)
Mar 24, 2021
5.280
5.470
5.280
5.380
140,405
+0.11(+2.09%)
Mar 23, 2021
5.410
5.430
5.250
5.270
91,420
-0.19(-3.48%)
Mar 22, 2021
5.490
5.520
5.200
5.460
151,098
+0.03(+0.55%)
Mar 19, 2021
5.620
5.620
5.370
5.430
343,600
-0.19(-3.38%)
Mar 18, 2021
5.750
5.860
5.620
5.620
94,665
-0.12(-2.09%)
Mar 17, 2021
5.770
5.800
5.700
5.740
93,467
-0.03(-0.52%)
Mar 16, 2021
5.720
5.800
5.680
5.770
103,254
+0.05(+0.87%)
Mar 15, 2021
5.700
5.780
5.610
5.720
168,714
-0.03(-0.52%)
Mar 12, 2021
5.750
5.790
5.688
5.750
109,500
+0.00(+0.00%)
Mar 11, 2021
5.850
6.000
5.670
5.750
235,444
+0.00(+0.00%)
Mar 10, 2021
5.800
5.840
5.710
5.750
127,108
+0.02(+0.35%)
Mar 09, 2021
5.850
5.850
5.650
5.730
125,753
-0.09(-1.55%)
Mar 08, 2021
5.800
5.890
5.740
5.820
125,496
+0.02(+0.34%)
Mar 05, 2021
5.820
5.920
5.580
5.800
243,500
+0.01(+0.17%)
Mar 04, 2021
6.140
6.200
5.675
5.790
159,306
-0.34(-5.55%)
Mar 03, 2021
5.960
6.320
5.910
6.130
319,157
+0.18(+3.03%)
Mar 02, 2021
5.980
6.040
5.850
5.950
81,920
-0.10(-1.65%)
Mar 01, 2021
5.850
6.080
5.810
6.050
119,215
+0.35(+6.14%)
Feb 26, 2021
5.650
5.840
5.510
5.700
153,900
+0.01(+0.18%)
Feb 25, 2021
5.880
5.970
5.632
5.690
142,120
-0.15(-2.57%)
Feb 24, 2021
6.040
6.120
5.730
5.840
280,080
-0.12(-2.01%)
Feb 23, 2021
6.250
6.270
5.821
5.960
231,990
-0.38(-5.99%)
Feb 22, 2021
6.100
6.640
6.070
6.340
226,028
+0.24(+3.93%)
Feb 19, 2021
6.000
6.220
6.000
6.100
243,900
+0.12(+2.01%)
Feb 18, 2021
5.880
6.090
5.670
5.980
196,175
+0.06(+1.01%)
Feb 17, 2021
5.990
6.060
5.720
5.920
153,890
-0.09(-1.50%)
Feb 16, 2021
5.800
6.140
5.680
6.010
261,231
+0.32(+5.62%)
Feb 12, 2021
5.750
5.905
5.650
5.690
64,900
-0.13(-2.23%)
Feb 11, 2021
5.850
5.890
5.637
5.820
112,603
+0.11(+1.93%)
Feb 10, 2021
5.840
5.850
5.570
5.710
108,756
-0.13(-2.23%)
Feb 09, 2021
5.940
6.020
5.720
5.840
166,991
-0.06(-1.02%)
Feb 08, 2021
5.980
6.240
5.840
5.900
247,862
-0.02(-0.34%)
Feb 05, 2021
6.000
6.100
5.653
5.920
408,900
+0.61(+11.49%)
Feb 04, 2021
5.030
5.360
5.030
5.310
185,912
+0.28(+5.57%)
Feb 03, 2021
4.690
5.200
4.690
5.030
164,739
+0.38(+8.17%)
Feb 02, 2021
5.200
5.200
4.630
4.650
265,265
-0.47(-9.18%)
Feb 01, 2021
5.080
5.220
4.920
5.120
70,621
+0.05(+0.99%)
Jan 29, 2021
5.150
5.360
5.020
5.070
92,100
-0.12(-2.31%)
Jan 28, 2021
5.300
5.350
5.140
5.190
79,611
-0.06(-1.14%)
Jan 27, 2021
5.350
5.480
5.180
5.250
103,270
-0.25(-4.55%)
Jan 26, 2021
5.490
5.560
5.350
5.500
116,341
+0.06(+1.10%)
Jan 25, 2021
5.390
5.600
5.320
5.440
106,015
+0.06(+1.12%)
Jan 22, 2021
5.280
5.400
5.250
5.380
71,200
+0.05(+0.94%)
Jan 21, 2021
5.450
5.455
5.300
5.330
73,301
-0.12(-2.20%)
Jan 20, 2021
5.420
5.525
5.260
5.450
147,332
+0.03(+0.55%)
Jan 19, 2021
5.570
5.600
5.360
5.420
120,108
-0.08(-1.45%)
Jan 15, 2021
5.470
5.550
5.320
5.500
79,700
-0.02(-0.36%)
Jan 14, 2021
5.390
5.580
5.390
5.520
78,455
+0.12(+2.22%)
Jan 13, 2021
5.550
5.580
5.360
5.400
68,505
-0.13(-2.35%)
Jan 12, 2021
5.360
5.575
5.310
5.530
62,996
+0.20(+3.75%)
Jan 11, 2021
5.430
5.476
5.300
5.330
68,939
-0.16(-2.91%)
Jan 08, 2021
5.570
5.590
5.420
5.490
43,000
-0.08(-1.44%)
Jan 07, 2021
5.600
5.740
5.450
5.570
110,429
+0.01(+0.18%)
Jan 06, 2021
5.490
5.740
5.420
5.560
147,267
+0.11(+2.02%)
Jan 05, 2021
5.350
5.540
5.350
5.450
66,810
+0.08(+1.49%)
Jan 04, 2021
5.550
5.550
5.258
5.370
90,322
-0.13(-2.36%)
Dec 31, 2020
5.500
5.500
5.500
214,727
-0.19(-3.34%)
Dec 30, 2020
5.410
5.810
5.410
5.690
214,727
+0.27(+4.98%)
Dec 29, 2020
5.700
5.700
5.310
5.420
97,377
-0.28(-4.91%)
Dec 28, 2020
5.900
6.140
5.640
5.700
188,856
-0.26(-4.36%)
Dec 24, 2020
5.840
5.990
5.780
5.960
56,700
+0.17(+2.94%)
Dec 23, 2020
5.850
5.980
5.730
5.790
117,901
+0.01(+0.17%)
Dec 22, 2020
5.820
6.100
5.730
5.780
91,920
-0.03(-0.52%)
Dec 21, 2020
5.600
5.870
5.520
5.810
109,824
+0.06(+1.04%)
Dec 18, 2020
5.890
5.890
5.680
5.750
433,200
-0.09(-1.54%)
Dec 17, 2020
5.650
5.840
5.530
5.840
116,020
+0.29(+5.23%)
Dec 16, 2020
5.590
5.593
5.430
5.550
70,257
+0.00(+0.00%)
Dec 15, 2020
5.510
5.610
5.400
5.550
41,287
+0.09(+1.65%)
Dec 14, 2020
5.570
5.660
5.460
5.460
47,490
-0.09(-1.62%)
Dec 11, 2020
5.510
5.650
5.480
5.550
62,400
-0.01(-0.18%)
Dec 10, 2020
5.570
5.610
5.470
5.560
50,112
-0.06(-1.07%)
Dec 09, 2020
5.560
5.640
5.480
5.620
88,247
+0.06(+1.08%)
Dec 08, 2020
5.340
5.570
5.340
5.560
71,177
+0.18(+3.35%)
Dec 07, 2020
5.470
5.540
5.350
5.380
83,794
-0.09(-1.65%)
Dec 04, 2020
5.390
5.596
5.390
5.470
81,400
+0.11(+2.05%)
Dec 03, 2020
5.310
5.520
5.310
5.360
56,792
+0.01(+0.19%)
Dec 02, 2020
5.310
5.420
5.200
5.350
73,604
+0.00(+0.00%)
Dec 01, 2020
5.650
5.738
5.330
5.350
101,462
-0.30(-5.31%)
Nov 30, 2020
5.940
6.000
5.610
5.650
108,937
-0.37(-6.15%)
Nov 27, 2020
5.800
6.030
5.800
6.020
58,600
+0.19(+3.26%)
Nov 25, 2020
6.180
6.180
5.700
5.830
115,300
-0.32(-5.20%)
Nov 24, 2020
5.730
6.370
5.720
6.150
252,440
+0.45(+7.89%)
Nov 23, 2020
5.580
5.750
5.500
5.700
82,064
+0.20(+3.64%)
Nov 20, 2020
5.220
5.530
5.190
5.500
100,300
+0.24(+4.56%)
Nov 19, 2020
5.220
5.340
5.090
5.260
61,846
+0.02(+0.38%)
Nov 18, 2020
5.280
5.380
5.190
5.240
53,514
+0.00(+0.00%)
Nov 17, 2020
5.170
5.330
5.020
5.240
65,717
+0.07(+1.35%)
Nov 16, 2020
5.000
5.210
5.000
5.170
87,382
+0.19(+3.82%)
Nov 13, 2020
4.840
5.040
4.840
4.980
86,500
+0.10(+2.05%)
Nov 12, 2020
4.840
4.970
4.820
4.880
66,403
-0.10(-2.01%)
Nov 11, 2020
4.950
5.040
4.830
4.980
105,065
+0.04(+0.81%)
Nov 10, 2020
4.760
4.970
4.720
4.940
170,036
+0.22(+4.66%)
Nov 09, 2020
4.680
4.880
4.630
4.720
208,412
+0.22(+4.89%)
Nov 06, 2020
4.590
4.610
4.410
4.500
48,100
-0.08(-1.75%)
Nov 05, 2020
4.480
4.620
4.473
4.580
47,298
+0.07(+1.55%)
Nov 04, 2020
4.510
4.560
4.460
4.510
76,196
-0.09(-1.96%)
Nov 03, 2020
4.580
4.700
4.510
4.600
74,814
+0.04(+0.88%)
Nov 02, 2020
4.420
4.580
4.420
4.560
104,124
+0.11(+2.47%)
Oct 30, 2020
4.330
4.490
4.280
4.450
215,600
+0.08(+1.83%)
Oct 29, 2020
4.110
4.420
4.090
4.370
187,849
+0.24(+5.81%)
Oct 28, 2020
4.380
4.410
4.060
4.130
169,529
-0.34(-7.61%)
Oct 27, 2020
4.530
4.530
4.395
4.470
53,825
-0.06(-1.32%)
Oct 26, 2020
4.350
4.530
4.310
4.530
113,440
+0.11(+2.49%)
Oct 23, 2020
4.410
4.460
4.260
4.420
119,100
+0.00(+0.00%)
Oct 22, 2020
4.620
4.680
4.410
4.420
72,308
-0.18(-3.91%)
Oct 21, 2020
4.450
4.640
4.400
4.600
73,203
+0.15(+3.37%)
Oct 20, 2020
4.350
4.470
4.350
4.450
116,119
+0.11(+2.53%)
Oct 19, 2020
4.490
4.490
4.320
4.340
59,111
-0.16(-3.56%)
Oct 16, 2020
4.500
4.570
4.500
4.500
67,000
-0.01(-0.22%)
Oct 15, 2020
4.450
4.540
4.370
4.510
57,817
+0.01(+0.22%)
Oct 14, 2020
4.460
4.540
4.310
4.500
132,405
+0.20(+4.65%)
Oct 13, 2020
4.580
4.590
4.230
4.300
183,078
-0.28(-6.11%)
Oct 12, 2020
4.720
4.720
4.510
4.580
76,077
-0.11(-2.35%)
Oct 09, 2020
4.740
4.790
4.620
4.690
93,100
-0.05(-1.05%)
Oct 08, 2020
4.790
4.880
4.690
4.740
100,010
-0.08(-1.66%)
Oct 07, 2020
4.640
4.850
4.620
4.820
146,750
+0.25(+5.47%)
Oct 06, 2020
4.570
4.830
4.450
4.570
199,060
+0.00(+0.00%)
Oct 05, 2020
4.760
4.900
4.550
4.570
272,811
-0.24(-4.99%)
Oct 02, 2020
4.900
4.980
4.710
4.810
506,300
-0.22(-4.37%)
Oct 01, 2020
5.690
6.250
4.810
5.030
13,595,889
+0.97(+23.89%)
Sep 30, 2020
4.000
4.150
4.000
4.060
2,692,267
+0.06(+1.50%)
Sep 29, 2020
4.120
4.167
3.960
4.000
209,296
-0.15(-3.61%)
Sep 28, 2020
4.020
4.220
4.010
4.150
87,182
+0.14(+3.49%)
Sep 25, 2020
4.020
4.150
3.995
4.010
124,500
-0.03(-0.74%)
Sep 24, 2020
4.030
4.150
3.840
4.040
184,848
+0.03(+0.75%)
Sep 23, 2020
3.840
4.020
3.700
4.010
292,664
+0.17(+4.43%)
Sep 22, 2020
3.740
3.870
3.660
3.840
132,228
+0.08(+2.13%)
Sep 21, 2020
3.980
3.980
3.750
3.760
146,502
-0.27(-6.70%)
Sep 18, 2020
4.090
4.090
3.960
4.030
156,200
+0.02(+0.50%)
Sep 17, 2020
4.090
4.160
3.990
4.010
137,746
-0.12(-2.91%)
Sep 16, 2020
3.950
4.130
3.940
4.130
219,510
+0.19(+4.69%)
Sep 15, 2020
3.940
3.970
3.860
3.945
101,899
+0.04(+1.15%)
Sep 14, 2020
3.870
3.950
3.830
3.900
102,840
+0.04(+1.04%)
Sep 11, 2020
3.880
3.930
3.830
3.860
247,200
-0.03(-0.77%)
Sep 10, 2020
3.800
3.900
3.520
3.890
397,349
+0.06(+1.57%)
Sep 09, 2020
3.980
3.980
3.790
3.830
143,326
-0.12(-3.04%)
Sep 08, 2020
3.900
3.970
3.820
3.950
108,463
+0.04(+1.02%)
Sep 04, 2020
3.940
3.960
3.750
3.910
114,500
-0.02(-0.51%)
Sep 03, 2020
3.910
4.010
3.860
3.930
136,975
-0.01(-0.25%)
Sep 02, 2020
4.000
4.020
3.890
3.940
94,973
-0.06(-1.50%)
Sep 01, 2020
3.850
4.150
3.800
4.000
276,415
+0.13(+3.36%)
Aug 31, 2020
4.000
4.000
3.860
3.870
142,790
-0.13(-3.25%)
Aug 28, 2020
3.970
4.000
3.860
4.000
84,800
+0.03(+0.76%)
Aug 27, 2020
4.070
4.100
3.950
3.970
84,671
-0.08(-1.98%)
Aug 26, 2020
4.090
4.110
4.020
4.050
78,874
-0.04(-0.98%)
Aug 25, 2020
4.110
4.140
4.020
4.090
106,046
-0.02(-0.49%)
Aug 24, 2020
4.120
4.140
3.950
4.110
182,120
+0.00(+0.00%)
Aug 21, 2020
4.170
4.170
3.956
4.110
334,100
-0.05(-1.20%)
Aug 20, 2020
4.270
4.280
4.110
4.160
146,964
-0.14(-3.26%)
Aug 19, 2020
4.360
4.440
4.260
4.300
115,367
-0.06(-1.38%)
Aug 18, 2020
4.420
4.440
4.325
4.360
165,858
-0.05(-1.13%)
Aug 17, 2020
4.360
4.440
4.273
4.410
175,293
+0.05(+1.15%)
Aug 14, 2020
4.350
4.380
4.260
4.360
91,700
+0.01(+0.23%)
Aug 13, 2020
4.350
4.410
4.320
4.350
100,823
-0.04(-0.91%)
Aug 12, 2020
4.420
4.490
4.360
4.390
170,415
+0.01(+0.23%)
Aug 11, 2020
4.200
4.540
4.120
4.380
276,129
+0.11(+2.58%)
Aug 10, 2020
4.190
4.380
4.190
4.270
172,639
+0.07(+1.67%)
Aug 07, 2020
4.120
4.210
4.070
4.200
150,400
+0.12(+2.94%)
Aug 06, 2020
4.100
4.170
4.050
4.080
69,046
-0.01(-0.24%)
Aug 05, 2020
4.110
4.180
4.070
4.090
97,288
-0.01(-0.24%)
Aug 04, 2020
4.080
4.160
4.080
4.100
66,557
+0.00(+0.00%)
Aug 03, 2020
4.200
4.240
4.090
4.100
132,255
-0.06(-1.44%)
Jul 31, 2020
4.260
4.270
4.020
4.160
153,400
-0.11(-2.58%)
Jul 30, 2020
4.380
4.380
4.250
4.270
93,224
-0.11(-2.51%)
Jul 29, 2020
4.410
4.460
4.370
4.380
87,128
-0.02(-0.45%)
Jul 28, 2020
4.400
4.470
4.320
4.400
90,535
-0.02(-0.45%)
Jul 27, 2020
4.540
4.540
4.360
4.420
183,809
-0.08(-1.78%)
Jul 24, 2020
4.660
4.670
4.500
4.500
120,200
-0.10(-2.17%)
Jul 23, 2020
4.650
4.750
4.580
4.600
93,651
-0.07(-1.50%)
Jul 22, 2020
4.530
4.700
4.530
4.670
146,547
+0.08(+1.74%)
Jul 21, 2020
4.630
4.720
4.520
4.590
180,058
-0.01(-0.22%)
Jul 20, 2020
4.710
4.830
4.575
4.600
183,098
-0.06(-1.29%)
Jul 17, 2020
4.850
4.890
4.660
4.660
133,300
-0.20(-4.12%)
Jul 16, 2020
4.810
4.940
4.760
4.860
100,417
+0.01(+0.21%)
Jul 15, 2020
4.720
4.930
4.560
4.850
300,663
+0.23(+4.98%)
Jul 14, 2020
4.610
4.700
4.530
4.620
129,034
-0.02(-0.43%)
Jul 13, 2020
4.880
4.930
4.610
4.640
164,784
-0.21(-4.33%)
Jul 10, 2020
4.790
5.020
4.770
4.850
130,000
+0.06(+1.25%)
Jul 09, 2020
4.960
4.990
4.780
4.790
158,760
-0.18(-3.62%)
Jul 08, 2020
4.850
5.000
4.810
4.970
134,096
+0.09(+1.84%)
Jul 07, 2020
4.970
5.090
4.880
4.880
98,984
-0.17(-3.37%)
Jul 06, 2020
5.000
5.100
4.860
5.050
138,914
+0.16(+3.27%)
Jul 02, 2020
4.870
5.080
4.860
4.890
140,900
+0.02(+0.41%)
Jul 01, 2020
4.850
4.950
4.740
4.870
149,951
+0.02(+0.41%)
Jun 30, 2020
4.800
4.900
4.710
4.850
99,163
+0.06(+1.25%)
Jun 29, 2020
4.580
4.910
4.580
4.790
153,147
+0.21(+4.59%)
Jun 26, 2020
4.700
4.740
4.440
4.580
547,800
-0.14(-2.97%)
Jun 25, 2020
4.620
4.790
4.580
4.720
143,142
+0.04(+0.85%)
Jun 24, 2020
4.810
4.820
4.610
4.680
192,516
-0.12(-2.50%)
Jun 23, 2020
5.000
5.080
4.800
4.800
121,346
-0.14(-2.83%)
Jun 22, 2020
4.660
4.970
4.580
4.940
179,401
+0.31(+6.70%)
Jun 19, 2020
5.000
5.000
4.620
4.630
300,900
-0.26(-5.32%)
Jun 18, 2020
4.900
5.040
4.880
4.890
83,209
-0.06(-1.21%)
Jun 17, 2020
5.120
5.160
4.950
4.950
87,026
-0.16(-3.13%)
Jun 16, 2020
5.270
5.360
4.960
5.110
145,123
+0.04(+0.79%)
Jun 15, 2020
4.900
5.210
4.780
5.070
115,215
-0.02(-0.39%)
Jun 12, 2020
4.980
5.100
4.780
5.090
182,700
+0.27(+5.60%)
Jun 11, 2020
5.150
5.230
4.750
4.820
239,832
-0.56(-10.41%)
Jun 10, 2020
5.700
5.780
5.358
5.380
200,999
-0.31(-5.45%)
Jun 09, 2020
5.590
5.800
5.440
5.690
314,526
+0.10(+1.79%)
Jun 08, 2020
5.810
5.860
5.520
5.590
315,581
+0.03(+0.54%)
Jun 05, 2020
5.420
5.940
5.420
5.560
351,000
+0.25(+4.71%)
Jun 04, 2020
5.270
5.485
5.180
5.310
182,902
-0.05(-0.93%)
Jun 03, 2020
5.080
5.400
5.030
5.360
295,184
+0.38(+7.63%)
Jun 02, 2020
5.020
5.140
4.910
4.980
369,600
-0.04(-0.80%)
Jun 01, 2020
5.040
5.170
5.010
5.020
229,088
-0.02(-0.40%)
May 29, 2020
5.130
5.190
4.970
5.040
201,100
-0.14(-2.70%)
May 28, 2020
5.290
5.410
5.140
5.180
184,609
-0.06(-1.15%)
May 27, 2020
5.180
5.280
5.010
5.240
256,968
+0.18(+3.56%)
May 26, 2020
5.150
5.243
5.040
5.060
194,623
+0.01(+0.20%)
May 22, 2020
5.100
5.100
4.880
5.050
117,900
-0.03(-0.59%)
May 21, 2020
4.870
5.110
4.870
5.080
173,639
+0.19(+3.78%)
May 20, 2020
4.810
5.020
4.770
4.895
756,112
+0.23(+5.04%)
May 19, 2020
5.030
5.030
4.520
4.660
392,442
-0.37(-7.36%)
May 18, 2020
5.000
5.140
4.880
5.030
277,926
+0.18(+3.71%)
May 15, 2020
4.940
5.000
4.770
4.850
309,600
+0.00(+0.00%)
May 14, 2020
4.750
5.000
4.520
4.850
398,061
-0.04(-0.82%)
May 13, 2020
5.190
5.500
4.850
4.890
776,166
-0.30(-5.78%)
May 12, 2020
6.190
6.400
5.180
5.190
1,439,124
-2.56(-33.03%)
May 11, 2020
7.600
8.000
7.410
7.750
323,820
+0.29(+3.89%)
May 08, 2020
7.020
7.680
6.970
7.460
252,400
+0.62(+9.06%)
May 07, 2020
6.960
7.170
6.774
6.840
95,472
+0.02(+0.29%)
May 06, 2020
6.750
7.053
6.740
6.820
123,406
+0.09(+1.34%)
May 05, 2020
7.210
7.380
6.690
6.730
97,047
-0.31(-4.40%)
May 04, 2020
7.000
7.110
6.670
7.040
96,234
-0.02(-0.28%)
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.