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
Tuniu Corporatio ADR
(NQ:
TOUR
)
1.110
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
0.8790
0.8790
0.7764
0.8417
263,360
-0.03(-3.81%)
Apr 29, 2020
0.9100
0.9100
0.8100
0.8750
191,170
+0.05(+6.59%)
Apr 28, 2020
0.8800
0.8800
0.8102
0.8209
63,230
+0.02(+3.10%)
Apr 27, 2020
0.8100
0.9300
0.7940
0.7962
564,916
-0.07(-8.48%)
Apr 24, 2020
0.7700
0.8700
0.7428
0.8700
330,600
+0.09(+10.94%)
Apr 23, 2020
0.8037
0.8037
0.7300
0.7842
193,553
+0.01(+1.84%)
Apr 22, 2020
0.7700
0.8050
0.7550
0.7700
29,329
+0.00(+0.00%)
Apr 21, 2020
0.8040
0.8320
0.7600
0.7700
51,236
-0.03(-3.93%)
Apr 20, 2020
0.8240
0.8240
0.7700
0.8015
86,687
+0.00(+0.19%)
Apr 17, 2020
0.8500
0.8500
0.7650
0.8000
82,900
+0.04(+5.25%)
Apr 16, 2020
0.8701
0.9000
0.7600
0.7601
223,340
-0.09(-10.14%)
Apr 15, 2020
0.8100
1.050
0.7252
0.8459
1,689,460
+0.04(+4.43%)
Apr 14, 2020
0.8600
0.8754
0.7900
0.8100
207,532
-0.04(-4.47%)
Apr 13, 2020
0.8600
0.8959
0.8000
0.8479
266,180
-0.07(-7.23%)
Apr 09, 2020
0.9100
0.9790
0.8840
0.9140
90,200
-0.07(-7.08%)
Apr 08, 2020
0.9500
0.9836
0.9004
0.9836
48,295
+0.07(+7.64%)
Apr 07, 2020
0.9510
0.9998
0.9112
0.9138
73,453
-0.04(-3.91%)
Apr 06, 2020
0.9800
1.040
0.9510
0.9510
29,498
-0.05(-4.90%)
Apr 03, 2020
1.000
1.040
0.9940
1.000
17,600
-0.01(-1.48%)
Apr 02, 2020
1.020
1.030
1.000
1.015
18,868
-0.01(-0.98%)
Apr 01, 2020
1.070
1.070
0.9800
1.025
64,156
+0.02(+2.50%)
Mar 31, 2020
0.9626
1.090
0.9626
1.000
18,521
-0.02(-1.96%)
Mar 30, 2020
1.050
1.070
1.010
1.020
37,593
+0.00(+0.00%)
Mar 27, 2020
1.100
1.160
1.020
1.020
41,400
-0.07(-6.56%)
Mar 26, 2020
1.090
1.150
1.042
1.092
252,562
+0.05(+4.96%)
Mar 25, 2020
1.140
1.140
0.9600
1.040
108,986
+0.02(+1.96%)
Mar 24, 2020
0.9000
1.150
0.9000
1.020
123,772
+0.13(+14.61%)
Mar 23, 2020
0.8700
0.9000
0.8000
0.8900
103,858
+0.02(+2.28%)
Mar 20, 2020
0.9000
0.9200
0.8700
0.8702
15,300
+0.02(+2.68%)
Mar 19, 2020
0.8200
0.9800
0.8010
0.8475
41,733
-0.04(-4.78%)
Mar 18, 2020
0.9500
1.000
0.8600
0.8900
52,536
-0.06(-6.33%)
Mar 17, 2020
0.9800
1.030
0.9500
0.9501
21,981
-0.01(-1.03%)
Mar 16, 2020
0.9500
1.080
0.9400
0.9600
40,014
-0.17(-15.04%)
Mar 13, 2020
1.050
1.165
1.025
1.130
25,300
-0.05(-4.24%)
Mar 12, 2020
1.300
1.300
0.9700
1.180
89,162
-0.12(-9.23%)
Mar 11, 2020
1.350
1.420
1.300
1.300
24,418
-0.06(-4.41%)
Mar 10, 2020
1.310
1.360
1.300
1.360
44,670
+0.02(+1.49%)
Mar 09, 2020
1.440
1.440
1.320
1.340
24,111
-0.16(-10.96%)
Mar 06, 2020
1.510
1.560
1.500
1.505
118,700
-0.06(-3.53%)
Mar 05, 2020
1.540
1.570
1.500
1.560
67,077
+0.01(+0.65%)
Mar 04, 2020
1.560
1.690
1.550
1.550
12,014
-0.05(-3.13%)
Mar 03, 2020
1.510
1.610
1.510
1.600
18,878
+0.00(+0.00%)
Mar 02, 2020
1.540
1.640
1.510
1.600
20,815
+0.02(+1.27%)
Feb 28, 2020
1.520
1.600
1.520
1.580
7,600
-0.01(-0.63%)
Feb 27, 2020
1.655
1.655
1.500
1.590
49,583
-0.03(-1.85%)
Feb 26, 2020
1.680
1.680
1.560
1.620
99,370
-0.03(-1.82%)
Feb 25, 2020
1.820
1.820
1.650
1.650
59,684
-0.10(-5.71%)
Feb 24, 2020
1.830
1.850
1.740
1.750
36,174
-0.06(-3.31%)
Feb 21, 2020
1.890
1.895
1.810
1.810
133,200
-0.07(-3.72%)
Feb 20, 2020
1.860
1.910
1.860
1.880
23,482
+0.03(+1.62%)
Feb 19, 2020
1.850
1.960
1.850
1.850
42,805
-0.01(-0.54%)
Feb 18, 2020
1.905
1.905
1.860
1.860
29,548
+0.01(+0.54%)
Feb 14, 2020
1.890
1.892
1.850
1.850
29,500
+0.00(+0.00%)
Feb 13, 2020
1.960
1.960
1.850
1.850
46,627
-0.09(-4.64%)
Feb 12, 2020
1.940
1.965
1.940
1.940
60,521
+0.01(+0.78%)
Feb 11, 2020
1.940
1.940
1.920
1.925
17,485
+0.01(+0.26%)
Feb 10, 2020
1.910
1.930
1.910
1.920
10,586
-0.06(-3.03%)
Feb 07, 2020
1.960
1.980
1.910
1.980
22,500
+0.00(+0.00%)
Feb 06, 2020
1.970
1.990
1.930
1.980
20,079
+0.07(+3.66%)
Feb 05, 2020
1.910
1.980
1.900
1.910
25,108
+0.01(+0.53%)
Feb 04, 2020
1.900
1.930
1.860
1.900
19,362
+0.04(+2.43%)
Feb 03, 2020
1.840
1.900
1.840
1.855
32,370
-0.06(-3.39%)
Jan 31, 2020
2.140
2.140
1.910
1.920
14,800
-0.22(-10.28%)
Jan 30, 2020
2.150
2.180
2.120
2.140
13,430
-0.03(-1.38%)
Jan 29, 2020
2.150
2.170
2.110
2.170
31,337
+0.06(+2.84%)
Jan 28, 2020
2.010
2.160
2.007
2.110
29,015
+0.07(+3.43%)
Jan 27, 2020
2.120
2.120
2.031
2.040
29,543
-0.16(-7.27%)
Jan 24, 2020
2.250
2.250
2.130
2.200
75,700
-0.05(-2.22%)
Jan 23, 2020
2.250
2.300
2.250
2.250
17,744
-0.01(-0.44%)
Jan 22, 2020
2.280
2.344
2.260
2.260
25,248
-0.03(-1.31%)
Jan 21, 2020
2.390
2.390
2.250
2.290
41,150
-0.11(-4.58%)
Jan 17, 2020
2.460
2.460
2.400
2.400
39,400
+0.00(+0.00%)
Jan 16, 2020
2.390
2.540
2.390
2.400
187,406
+0.00(+0.00%)
Jan 15, 2020
2.370
2.425
2.370
2.400
25,087
+0.02(+0.84%)
Jan 14, 2020
2.360
2.410
2.360
2.380
15,660
-0.01(-0.42%)
Jan 13, 2020
2.410
2.420
2.330
2.390
55,049
-0.05(-2.05%)
Jan 10, 2020
2.625
2.625
2.440
2.440
119,100
-0.12(-4.69%)
Jan 09, 2020
2.530
2.620
2.510
2.560
53,963
+0.04(+1.59%)
Jan 08, 2020
2.380
2.600
2.370
2.520
19,912
-0.08(-3.08%)
Jan 07, 2020
2.530
2.610
2.530
2.600
18,623
+0.09(+3.59%)
Jan 06, 2020
2.370
2.530
2.370
2.510
7,888
+0.05(+2.03%)
Jan 03, 2020
2.360
2.461
2.310
2.460
103,000
+0.07(+2.93%)
Jan 02, 2020
2.490
2.540
2.370
2.390
117,433
-0.13(-5.16%)
Dec 31, 2019
2.470
2.550
2.360
2.520
50,100
-0.04(-1.56%)
Dec 30, 2019
2.320
2.600
2.308
2.560
90,789
+0.21(+8.94%)
Dec 27, 2019
2.320
2.430
2.320
2.350
20,200
-0.04(-1.67%)
Dec 26, 2019
2.280
2.400
2.210
2.390
41,206
+0.04(+1.70%)
Dec 24, 2019
2.330
2.380
2.320
2.350
15,400
+0.00(+0.00%)
Dec 23, 2019
2.230
2.350
2.210
2.350
65,966
+0.08(+3.52%)
Dec 20, 2019
2.270
2.310
2.220
2.270
46,200
-0.03(-1.30%)
Dec 19, 2019
2.300
2.330
2.220
2.300
48,048
+0.00(+0.00%)
Dec 18, 2019
2.260
2.330
2.243
2.300
157,230
+0.01(+0.44%)
Dec 17, 2019
2.210
2.290
2.210
2.290
28,793
+0.08(+3.62%)
Dec 16, 2019
2.200
2.250
2.200
2.210
17,816
+0.00(+0.00%)
Dec 13, 2019
2.210
2.300
2.205
2.210
52,400
+0.00(+0.00%)
Dec 12, 2019
2.250
2.400
2.200
2.210
91,202
-0.06(-2.64%)
Dec 11, 2019
2.200
2.280
2.200
2.270
31,670
+0.04(+1.79%)
Dec 10, 2019
2.260
2.260
2.180
2.230
76,144
-0.05(-2.19%)
Dec 09, 2019
2.360
2.390
2.280
2.280
14,984
-0.11(-4.60%)
Dec 06, 2019
2.370
2.470
2.370
2.390
23,000
+0.00(+0.00%)
Dec 05, 2019
2.370
2.450
2.370
2.390
19,929
-0.01(-0.42%)
Dec 04, 2019
2.280
2.460
2.280
2.400
54,557
+0.12(+5.26%)
Dec 03, 2019
2.320
2.410
2.260
2.280
48,696
-0.13(-5.39%)
Dec 02, 2019
2.480
2.500
2.312
2.410
61,831
-0.12(-4.74%)
Nov 29, 2019
2.390
2.720
2.390
2.530
126,500
+0.04(+1.61%)
Nov 27, 2019
2.380
2.500
2.310
2.490
38,900
+0.15(+6.41%)
Nov 26, 2019
2.520
2.550
2.300
2.340
622,533
-0.21(-8.24%)
Nov 25, 2019
2.600
2.640
2.500
2.550
54,139
-0.02(-0.78%)
Nov 22, 2019
2.720
2.720
2.570
2.570
40,700
-0.19(-6.88%)
Nov 21, 2019
2.870
2.910
2.710
2.760
59,089
-0.14(-4.83%)
Nov 20, 2019
3.020
3.020
2.880
2.900
34,686
-0.11(-3.65%)
Nov 19, 2019
3.050
3.060
2.950
3.010
45,762
+0.05(+1.69%)
Nov 18, 2019
2.920
3.000
2.900
2.960
67,816
+0.01(+0.34%)
Nov 15, 2019
3.110
3.160
2.930
2.950
248,800
-0.18(-5.75%)
Nov 14, 2019
3.120
3.170
3.060
3.130
114,682
+0.00(+0.00%)
Nov 13, 2019
3.110
3.220
3.050
3.130
240,145
+0.00(+0.00%)
Nov 12, 2019
3.110
3.130
3.060
3.130
90,610
-0.01(-0.32%)
Nov 11, 2019
3.130
3.150
3.060
3.140
68,436
+0.01(+0.32%)
Nov 08, 2019
3.130
3.150
2.990
3.130
125,200
+0.01(+0.32%)
Nov 07, 2019
3.110
3.160
3.030
3.120
11,396
+0.00(+0.00%)
Nov 06, 2019
3.140
3.150
3.060
3.120
23,312
-0.02(-0.64%)
Nov 05, 2019
3.010
3.170
3.000
3.140
108,625
+0.11(+3.63%)
Nov 04, 2019
3.000
3.090
2.980
3.030
123,015
+0.02(+0.66%)
Nov 01, 2019
3.000
3.060
2.970
3.010
195,100
+0.01(+0.33%)
Oct 31, 2019
3.060
3.070
2.870
3.000
198,790
-0.05(-1.64%)
Oct 30, 2019
3.060
3.090
3.000
3.050
256,277
-0.03(-0.97%)
Oct 29, 2019
3.040
3.100
3.040
3.080
6,845
+0.01(+0.33%)
Oct 28, 2019
3.060
3.100
3.010
3.070
63,855
-0.03(-0.97%)
Oct 25, 2019
2.970
3.100
2.970
3.100
22,100
+0.01(+0.32%)
Oct 24, 2019
3.050
3.250
3.050
3.090
273,795
+0.02(+0.65%)
Oct 23, 2019
3.040
3.120
3.020
3.070
6,660
+0.00(+0.00%)
Oct 22, 2019
3.060
3.080
3.000
3.070
9,348
-0.07(-2.23%)
Oct 21, 2019
3.070
3.150
2.990
3.140
12,217
+0.05(+1.62%)
Oct 18, 2019
3.180
3.180
3.040
3.090
9,800
-0.14(-4.33%)
Oct 17, 2019
3.250
3.300
3.130
3.230
10,777
-0.07(-2.12%)
Oct 16, 2019
3.300
3.300
3.170
3.300
118,698
+0.00(+0.00%)
Oct 15, 2019
3.160
3.300
3.130
3.300
109,792
-0.02(-0.60%)
Oct 14, 2019
3.320
3.350
3.240
3.320
212,333
-0.08(-2.35%)
Oct 11, 2019
3.300
3.400
3.220
3.400
14,900
+0.11(+3.34%)
Oct 10, 2019
3.130
3.290
3.115
3.290
17,531
+0.14(+4.28%)
Oct 09, 2019
3.180
3.300
2.870
3.155
122,598
-0.03(-0.94%)
Oct 08, 2019
3.230
3.300
3.090
3.185
328,699
-0.06(-2.00%)
Oct 07, 2019
3.140
3.250
3.140
3.250
4,027
+0.06(+1.72%)
Oct 04, 2019
3.100
3.240
3.100
3.195
8,100
+0.09(+3.06%)
Oct 03, 2019
3.050
3.110
3.000
3.100
5,920
+0.00(+0.00%)
Oct 02, 2019
2.940
3.100
2.910
3.100
9,472
+0.05(+1.64%)
Oct 01, 2019
2.940
3.050
2.910
3.050
16,571
+0.07(+2.35%)
Sep 30, 2019
2.940
3.020
2.923
2.980
10,767
-0.11(-3.56%)
Sep 27, 2019
3.060
3.207
2.980
3.090
6,400
-0.05(-1.59%)
Sep 26, 2019
3.120
3.170
2.710
3.140
36,206
-0.15(-4.56%)
Sep 25, 2019
3.230
3.290
3.070
3.290
66,460
-0.02(-0.60%)
Sep 24, 2019
3.300
3.340
3.170
3.310
60,686
-0.06(-1.78%)
Sep 23, 2019
3.300
3.370
3.240
3.370
13,914
+0.01(+0.30%)
Sep 20, 2019
3.390
3.420
3.300
3.360
71,800
-0.07(-2.04%)
Sep 19, 2019
3.370
3.450
3.370
3.430
57,485
+0.01(+0.29%)
Sep 18, 2019
3.310
3.430
3.310
3.420
15,998
+0.08(+2.40%)
Sep 17, 2019
3.320
3.380
3.320
3.340
8,678
-0.05(-1.47%)
Sep 16, 2019
3.370
3.430
3.320
3.390
15,925
-0.06(-1.74%)
Sep 13, 2019
3.310
3.450
3.310
3.450
34,300
+0.12(+3.60%)
Sep 12, 2019
3.270
3.400
3.270
3.330
16,108
+0.00(+0.00%)
Sep 11, 2019
3.250
3.360
3.010
3.330
21,749
+0.04(+1.22%)
Sep 10, 2019
3.200
3.350
3.060
3.290
16,366
+0.03(+0.92%)
Sep 09, 2019
3.150
3.280
3.150
3.260
15,872
+0.02(+0.62%)
Sep 06, 2019
3.170
3.300
3.110
3.240
32,600
-0.02(-0.61%)
Sep 05, 2019
3.070
3.260
3.070
3.260
14,161
+0.19(+6.19%)
Sep 04, 2019
3.120
3.180
3.070
3.070
5,340
-0.04(-1.29%)
Sep 03, 2019
3.040
3.150
2.980
3.110
30,252
+0.01(+0.32%)
Aug 30, 2019
3.170
3.190
3.100
3.100
24,300
-0.15(-4.62%)
Aug 29, 2019
3.370
3.380
3.150
3.250
15,626
-0.13(-3.85%)
Aug 28, 2019
3.080
3.380
3.080
3.380
13,381
+0.01(+0.30%)
Aug 27, 2019
3.320
3.420
3.240
3.370
47,726
+0.09(+2.74%)
Aug 26, 2019
3.320
3.320
3.160
3.280
15,683
-0.07(-2.09%)
Aug 23, 2019
3.350
3.400
3.240
3.350
9,200
-0.05(-1.47%)
Aug 22, 2019
3.340
3.430
3.340
3.400
3,632
+0.07(+2.10%)
Aug 21, 2019
3.330
3.380
3.300
3.330
4,858
+0.00(+0.00%)
Aug 20, 2019
3.370
3.400
3.310
3.330
10,178
-0.07(-2.06%)
Aug 19, 2019
3.280
3.400
3.150
3.400
23,526
+0.16(+4.94%)
Aug 16, 2019
3.160
3.365
3.160
3.240
16,900
+0.07(+2.21%)
Aug 15, 2019
3.130
3.280
3.130
3.170
21,026
+0.04(+1.28%)
Aug 14, 2019
3.030
3.130
3.030
3.130
5,948
+0.05(+1.62%)
Aug 13, 2019
2.800
3.145
2.800
3.080
10,511
+0.03(+0.98%)
Aug 12, 2019
3.000
3.130
2.814
3.050
1,517
-0.02(-0.65%)
Aug 09, 2019
2.980
3.080
2.980
3.070
6,800
+0.00(+0.00%)
Aug 08, 2019
2.980
3.100
2.980
3.070
6,209
+0.13(+4.42%)
Aug 07, 2019
3.000
3.020
2.730
2.940
5,211
-0.12(-3.92%)
Aug 06, 2019
2.900
3.060
2.900
3.060
11,993
+0.22(+7.75%)
Aug 05, 2019
2.970
2.970
2.820
2.840
12,668
-0.20(-6.58%)
Aug 02, 2019
3.230
3.230
2.930
3.040
12,800
-0.17(-5.30%)
Aug 01, 2019
3.070
3.275
3.070
3.210
43,964
+0.12(+3.88%)
Jul 31, 2019
3.170
3.170
3.080
3.090
18,766
-0.09(-2.83%)
Jul 30, 2019
3.120
3.230
3.110
3.180
7,050
+0.02(+0.63%)
Jul 29, 2019
3.120
3.200
3.040
3.160
16,127
-0.19(-5.67%)
Jul 26, 2019
3.330
3.350
3.300
3.350
1,500
-0.03(-0.89%)
Jul 25, 2019
3.360
3.400
3.255
3.380
13,002
+0.05(+1.50%)
Jul 24, 2019
3.320
3.400
3.310
3.330
18,083
-0.04(-1.19%)
Jul 23, 2019
3.240
3.370
3.189
3.370
22,967
+0.13(+4.01%)
Jul 22, 2019
3.130
3.240
3.130
3.240
15,340
+0.09(+2.86%)
Jul 19, 2019
3.120
3.190
3.120
3.150
14,500
-0.02(-0.63%)
Jul 18, 2019
3.320
3.320
2.990
3.170
42,815
-0.17(-5.09%)
Jul 17, 2019
3.300
3.390
3.250
3.340
34,297
+0.04(+1.37%)
Jul 16, 2019
3.150
3.325
3.150
3.295
20,921
+0.10(+3.29%)
Jul 15, 2019
3.130
3.210
3.120
3.190
9,218
+0.02(+0.63%)
Jul 12, 2019
3.200
3.200
3.130
3.170
5,200
-0.06(-1.86%)
Jul 11, 2019
3.230
3.240
3.190
3.230
4,971
+0.03(+0.94%)
Jul 10, 2019
3.100
3.220
3.090
3.200
14,491
+0.10(+3.23%)
Jul 09, 2019
3.110
3.150
3.025
3.100
14,708
-0.10(-3.13%)
Jul 08, 2019
3.170
3.200
3.040
3.200
13,844
+0.04(+1.27%)
Jul 05, 2019
3.110
3.280
3.090
3.160
5,300
+0.01(+0.32%)
Jul 03, 2019
3.260
3.350
3.130
3.150
14,400
-0.13(-3.96%)
Jul 02, 2019
3.220
3.340
3.220
3.280
6,437
+0.03(+0.92%)
Jul 01, 2019
3.270
3.350
3.190
3.250
20,508
+0.02(+0.62%)
Jun 28, 2019
3.140
3.350
3.140
3.230
13,800
+0.06(+1.89%)
Jun 27, 2019
3.190
3.390
3.170
3.170
57,873
-0.02(-0.63%)
Jun 26, 2019
3.120
3.250
3.120
3.190
17,891
+0.06(+1.92%)
Jun 25, 2019
3.120
3.160
3.120
3.130
13,211
-0.03(-0.95%)
Jun 24, 2019
2.970
3.180
2.970
3.160
28,979
+0.16(+5.33%)
Jun 21, 2019
2.960
3.110
2.960
3.000
34,800
+0.01(+0.33%)
Jun 20, 2019
3.000
3.090
2.960
2.990
24,228
-0.01(-0.33%)
Jun 19, 2019
2.810
3.000
2.720
3.000
148,931
+0.20(+7.14%)
Jun 18, 2019
2.690
2.830
2.507
2.800
60,039
+0.12(+4.48%)
Jun 17, 2019
2.560
2.680
2.480
2.680
43,741
+0.13(+5.10%)
Jun 14, 2019
2.910
2.970
2.490
2.550
553,100
-0.40(-13.56%)
Jun 13, 2019
3.080
3.100
2.890
2.950
64,065
-0.12(-3.91%)
Jun 12, 2019
3.070
3.140
3.010
3.070
122,101
-0.04(-1.29%)
Jun 11, 2019
3.110
3.200
2.980
3.110
38,897
+0.02(+0.65%)
Jun 10, 2019
3.020
3.130
2.814
3.090
102,957
+0.04(+1.31%)
Jun 07, 2019
3.030
3.130
2.960
3.050
31,500
+0.02(+0.66%)
Jun 06, 2019
3.040
3.090
2.997
3.030
36,583
-0.06(-1.94%)
Jun 05, 2019
3.040
3.140
3.030
3.090
37,853
+0.04(+1.31%)
Jun 04, 2019
2.980
3.120
2.880
3.050
45,575
-0.02(-0.65%)
Jun 03, 2019
3.060
3.160
2.980
3.070
40,409
-0.07(-2.23%)
May 31, 2019
3.100
3.140
3.010
3.140
27,400
+0.00(+0.00%)
May 30, 2019
3.150
3.290
3.050
3.140
149,724
+0.01(+0.32%)
May 29, 2019
3.100
3.200
3.100
3.130
51,720
-0.17(-5.15%)
May 28, 2019
3.420
3.482
3.300
3.300
73,068
-0.22(-6.25%)
May 24, 2019
3.480
3.580
3.402
3.520
14,000
+0.02(+0.57%)
May 23, 2019
3.970
3.970
3.330
3.500
100,888
-0.58(-14.22%)
May 22, 2019
3.940
4.090
3.710
4.080
51,866
+0.10(+2.51%)
May 21, 2019
3.820
3.980
3.820
3.980
8,117
+0.16(+4.19%)
May 20, 2019
3.700
3.890
3.510
3.820
69,382
-0.17(-4.26%)
May 17, 2019
3.940
4.120
3.840
3.990
35,000
-0.03(-0.75%)
May 16, 2019
4.070
4.100
3.690
4.020
51,524
-0.07(-1.71%)
May 15, 2019
3.990
4.140
3.949
4.090
29,879
+0.09(+2.25%)
May 14, 2019
3.950
4.100
3.540
4.000
68,979
-0.02(-0.50%)
May 13, 2019
4.160
4.280
4.020
4.020
25,320
-0.27(-6.29%)
May 10, 2019
4.270
4.400
4.270
4.290
32,500
-0.02(-0.46%)
May 09, 2019
4.350
4.350
4.210
4.310
35,199
-0.12(-2.65%)
May 08, 2019
4.360
4.445
4.297
4.428
22,673
+0.06(+1.32%)
May 07, 2019
4.470
4.470
4.330
4.370
31,520
-0.16(-3.53%)
May 06, 2019
4.500
4.550
4.420
4.530
24,320
-0.06(-1.31%)
May 03, 2019
4.600
4.601
4.540
4.590
16,700
+0.01(+0.33%)
May 02, 2019
4.560
4.610
4.500
4.575
15,531
-0.00(-0.11%)
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.