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
Identiv Inc
(NQ:
INVE
)
4.110
-0.050 (-1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
3.350
3.395
3.040
3.190
32,036
-0.13(-3.92%)
Apr 29, 2020
2.990
3.340
2.930
3.320
55,957
+0.40(+13.70%)
Apr 28, 2020
2.830
3.025
2.806
2.920
61,836
+0.09(+3.18%)
Apr 27, 2020
2.680
2.830
2.671
2.830
43,604
+0.16(+5.99%)
Apr 24, 2020
2.700
2.768
2.640
2.670
24,400
-0.03(-1.11%)
Apr 23, 2020
2.810
2.810
2.620
2.700
36,385
+0.02(+0.75%)
Apr 22, 2020
2.850
2.850
2.680
2.680
32,045
-0.05(-1.83%)
Apr 21, 2020
2.700
2.820
2.510
2.730
55,600
+0.03(+1.11%)
Apr 20, 2020
2.760
2.830
2.660
2.700
43,918
-0.05(-1.82%)
Apr 17, 2020
2.750
2.830
2.700
2.750
33,900
+0.05(+1.85%)
Apr 16, 2020
2.780
2.780
2.644
2.700
48,036
-0.18(-6.25%)
Apr 15, 2020
2.940
2.940
2.760
2.880
25,202
-0.06(-2.04%)
Apr 14, 2020
2.970
3.000
2.850
2.940
27,376
+0.06(+2.08%)
Apr 13, 2020
2.930
2.943
2.740
2.880
39,374
-0.05(-1.70%)
Apr 09, 2020
2.940
2.970
2.866
2.930
18,500
+0.17(+6.16%)
Apr 08, 2020
3.120
3.120
2.750
2.760
58,380
-0.44(-13.75%)
Apr 07, 2020
3.030
3.245
2.719
3.200
79,258
+0.00(+0.00%)
Apr 06, 2020
3.111
3.330
3.111
3.200
18,656
+0.15(+4.75%)
Apr 03, 2020
3.030
3.062
2.930
3.055
14,600
-0.10(-3.32%)
Apr 02, 2020
3.160
3.240
3.110
3.160
14,741
+0.05(+1.61%)
Apr 01, 2020
3.220
3.350
3.000
3.110
29,719
-0.27(-7.99%)
Mar 31, 2020
3.200
3.410
3.200
3.380
29,394
+0.13(+4.00%)
Mar 30, 2020
3.200
3.280
3.180
3.250
23,000
+0.03(+0.93%)
Mar 27, 2020
3.300
3.356
3.180
3.220
23,200
-0.02(-0.62%)
Mar 26, 2020
3.290
3.470
3.100
3.240
36,611
+0.07(+2.21%)
Mar 25, 2020
3.060
3.250
2.950
3.170
23,485
+0.12(+3.93%)
Mar 24, 2020
3.000
3.330
2.870
3.050
42,116
+0.21(+7.39%)
Mar 23, 2020
2.660
3.140
2.580
2.840
21,569
-0.11(-3.73%)
Mar 20, 2020
2.950
3.090
2.500
2.950
27,000
+0.17(+6.12%)
Mar 19, 2020
2.250
2.960
2.110
2.780
34,069
+0.53(+23.56%)
Mar 18, 2020
2.410
2.540
2.240
2.250
83,308
-0.29(-11.42%)
Mar 17, 2020
2.590
2.590
2.490
2.540
38,845
+0.04(+1.60%)
Mar 16, 2020
2.500
2.626
2.410
2.500
93,149
-0.62(-19.87%)
Mar 13, 2020
3.000
3.450
3.000
3.120
81,000
+0.01(+0.32%)
Mar 12, 2020
3.410
3.595
3.010
3.110
57,751
-0.64(-17.07%)
Mar 11, 2020
3.860
4.220
3.590
3.750
24,313
-0.08(-2.09%)
Mar 10, 2020
4.180
4.210
3.775
3.830
20,477
-0.13(-3.28%)
Mar 09, 2020
3.890
4.130
3.850
3.960
30,964
-0.33(-7.69%)
Mar 06, 2020
4.060
4.380
4.060
4.290
8,000
+0.03(+0.70%)
Mar 05, 2020
4.420
4.420
4.050
4.260
33,549
-0.24(-5.33%)
Mar 04, 2020
4.430
4.530
4.380
4.500
16,185
+0.08(+1.81%)
Mar 03, 2020
4.440
4.530
4.050
4.420
63,980
-0.05(-1.12%)
Mar 02, 2020
4.570
4.610
4.450
4.470
33,876
-0.11(-2.40%)
Feb 28, 2020
4.490
4.580
4.480
4.580
26,100
-0.01(-0.22%)
Feb 27, 2020
4.500
4.700
4.500
4.590
21,221
+0.08(+1.77%)
Feb 26, 2020
4.610
4.800
4.510
4.510
17,031
-0.17(-3.63%)
Feb 25, 2020
4.760
4.760
4.500
4.680
55,963
-0.15(-3.11%)
Feb 24, 2020
4.700
4.836
4.660
4.830
77,249
-0.15(-3.01%)
Feb 21, 2020
5.000
5.030
4.970
4.980
6,400
-0.09(-1.78%)
Feb 20, 2020
5.000
5.080
4.900
5.070
17,073
+0.12(+2.42%)
Feb 19, 2020
5.080
5.080
4.900
4.950
25,973
-0.13(-2.56%)
Feb 18, 2020
5.130
5.130
4.962
5.080
30,843
-0.03(-0.59%)
Feb 14, 2020
5.130
5.130
5.020
5.110
17,800
+0.01(+0.20%)
Feb 13, 2020
5.150
5.150
5.010
5.100
23,832
-0.06(-1.16%)
Feb 12, 2020
5.190
5.290
5.000
5.160
59,377
-0.04(-0.77%)
Feb 11, 2020
5.060
5.230
4.900
5.200
48,966
+0.13(+2.56%)
Feb 10, 2020
5.050
5.111
5.020
5.070
65,582
+0.03(+0.60%)
Feb 07, 2020
5.070
5.150
5.000
5.040
62,800
-0.06(-1.18%)
Feb 06, 2020
5.010
5.165
5.010
5.100
64,605
+0.14(+2.82%)
Feb 05, 2020
4.860
4.960
4.820
4.960
51,301
+0.09(+1.85%)
Feb 04, 2020
5.080
5.090
4.800
4.870
77,541
-0.13(-2.60%)
Feb 03, 2020
4.860
5.100
4.770
5.000
351,598
+0.26(+5.49%)
Jan 31, 2020
5.000
5.246
4.400
4.740
382,100
-1.20(-20.20%)
Jan 30, 2020
5.910
6.070
5.910
5.940
38,372
-0.07(-1.16%)
Jan 29, 2020
6.090
6.220
5.980
6.010
86,956
-0.08(-1.31%)
Jan 28, 2020
6.040
6.250
6.003
6.090
53,320
+0.05(+0.83%)
Jan 27, 2020
6.000
6.210
5.970
6.040
37,988
-0.04(-0.66%)
Jan 24, 2020
6.300
6.300
6.030
6.080
33,500
-0.20(-3.18%)
Jan 23, 2020
6.270
6.500
6.180
6.280
18,973
+0.01(+0.16%)
Jan 22, 2020
6.310
6.515
6.200
6.270
88,187
-0.05(-0.79%)
Jan 21, 2020
6.220
6.750
6.100
6.320
85,181
+0.01(+0.16%)
Jan 17, 2020
6.390
6.430
6.220
6.310
51,700
-0.14(-2.17%)
Jan 16, 2020
6.760
6.810
6.410
6.450
90,622
-0.29(-4.30%)
Jan 15, 2020
6.750
6.830
6.700
6.740
47,148
+0.04(+0.60%)
Jan 14, 2020
6.660
6.855
6.660
6.700
32,221
+0.09(+1.36%)
Jan 13, 2020
6.720
6.750
6.480
6.610
57,521
-0.29(-4.20%)
Jan 10, 2020
6.890
6.920
6.750
6.900
77,000
-0.05(-0.72%)
Jan 09, 2020
6.980
7.039
6.830
6.950
80,614
-0.02(-0.29%)
Jan 08, 2020
6.730
6.980
6.518
6.970
104,860
+0.33(+4.97%)
Jan 07, 2020
6.320
6.700
6.290
6.640
118,034
+0.35(+5.65%)
Jan 06, 2020
5.770
6.458
5.720
6.285
120,304
+0.65(+11.44%)
Jan 03, 2020
5.890
5.930
5.640
5.640
33,400
-0.24(-4.08%)
Jan 02, 2020
5.610
5.880
5.600
5.880
26,686
+0.24(+4.26%)
Dec 31, 2019
5.600
5.730
5.470
5.640
47,700
+0.05(+0.89%)
Dec 30, 2019
5.620
5.760
5.580
5.590
20,300
-0.01(-0.18%)
Dec 27, 2019
5.900
5.910
5.600
5.600
25,400
-0.25(-4.27%)
Dec 26, 2019
5.780
5.906
5.680
5.850
23,976
+0.15(+2.63%)
Dec 24, 2019
5.500
5.820
5.500
5.700
32,900
+0.13(+2.33%)
Dec 23, 2019
5.360
5.650
5.360
5.570
29,812
+0.22(+4.11%)
Dec 20, 2019
5.160
5.540
5.130
5.350
110,100
+0.14(+2.69%)
Dec 19, 2019
5.060
5.340
5.000
5.210
102,434
+0.21(+4.20%)
Dec 18, 2019
5.100
5.200
5.000
5.000
55,647
-0.05(-1.09%)
Dec 17, 2019
5.025
5.180
5.025
5.055
15,427
-0.09(-1.71%)
Dec 16, 2019
5.210
5.320
5.100
5.143
16,804
-0.06(-1.10%)
Dec 13, 2019
5.250
5.450
5.100
5.200
36,400
-0.03(-0.57%)
Dec 12, 2019
5.190
5.285
5.060
5.230
19,511
+0.08(+1.55%)
Dec 11, 2019
5.100
5.200
5.020
5.150
14,105
-0.02(-0.39%)
Dec 10, 2019
5.060
5.170
5.000
5.170
19,030
+0.12(+2.38%)
Dec 09, 2019
5.120
5.150
5.010
5.050
22,203
+0.02(+0.40%)
Dec 06, 2019
5.020
5.230
5.014
5.030
53,200
+0.04(+0.80%)
Dec 05, 2019
5.010
5.090
4.990
4.990
100,149
-0.01(-0.20%)
Dec 04, 2019
5.090
5.140
5.000
5.000
53,561
-0.12(-2.34%)
Dec 03, 2019
5.190
5.190
5.070
5.120
26,039
-0.13(-2.48%)
Dec 02, 2019
5.460
5.460
5.180
5.250
46,667
-0.18(-3.31%)
Nov 29, 2019
5.380
5.620
5.350
5.430
24,000
+0.12(+2.26%)
Nov 27, 2019
5.270
5.340
5.200
5.310
23,900
-0.01(-0.19%)
Nov 26, 2019
5.440
5.470
5.210
5.320
66,653
-0.05(-0.93%)
Nov 25, 2019
5.320
5.730
5.150
5.370
151,530
+0.09(+1.70%)
Nov 22, 2019
5.300
5.350
5.223
5.280
28,200
+0.02(+0.38%)
Nov 21, 2019
5.255
5.317
5.230
5.260
54,673
+0.02(+0.38%)
Nov 20, 2019
5.110
5.370
5.100
5.240
145,322
+0.12(+2.34%)
Nov 19, 2019
5.060
5.200
5.060
5.120
46,646
+0.03(+0.59%)
Nov 18, 2019
5.080
5.180
4.960
5.090
67,852
+0.02(+0.39%)
Nov 15, 2019
4.950
5.100
4.926
5.070
18,200
+0.00(+0.00%)
Nov 14, 2019
5.070
5.150
5.000
5.070
76,248
+0.05(+1.00%)
Nov 13, 2019
4.890
5.040
4.880
5.020
51,980
+0.01(+0.20%)
Nov 12, 2019
5.010
5.070
4.910
5.010
23,436
-0.07(-1.38%)
Nov 11, 2019
4.940
5.150
4.810
5.080
30,130
+0.06(+1.20%)
Nov 08, 2019
5.100
5.200
4.810
5.020
92,700
-0.08(-1.57%)
Nov 07, 2019
5.080
5.150
4.960
5.100
172,952
+0.10(+2.00%)
Nov 06, 2019
5.000
5.100
4.880
5.000
43,745
-0.02(-0.40%)
Nov 05, 2019
5.000
5.070
4.945
5.020
46,033
-0.01(-0.20%)
Nov 04, 2019
4.950
5.030
4.784
5.030
35,158
+0.08(+1.62%)
Nov 01, 2019
4.930
4.950
4.900
4.950
73,900
+0.07(+1.43%)
Oct 31, 2019
4.900
5.025
4.744
4.880
71,980
-0.10(-2.01%)
Oct 30, 2019
4.860
5.050
4.850
4.980
75,312
+0.03(+0.61%)
Oct 29, 2019
4.670
5.100
4.657
4.950
127,973
+0.42(+9.27%)
Oct 28, 2019
4.650
4.650
4.520
4.530
6,167
-0.14(-3.00%)
Oct 25, 2019
4.510
4.699
4.280
4.670
20,300
+0.18(+4.01%)
Oct 24, 2019
4.410
4.557
4.210
4.490
36,043
+0.06(+1.35%)
Oct 23, 2019
4.530
4.610
4.420
4.430
20,121
-0.13(-2.85%)
Oct 22, 2019
4.620
4.620
4.420
4.560
30,410
-0.04(-0.87%)
Oct 21, 2019
4.610
4.730
4.520
4.600
20,272
+0.02(+0.44%)
Oct 18, 2019
4.650
4.740
4.520
4.580
22,500
-0.09(-1.93%)
Oct 17, 2019
4.780
4.800
4.650
4.670
33,217
-0.11(-2.30%)
Oct 16, 2019
4.710
4.800
4.670
4.780
23,628
+0.16(+3.46%)
Oct 15, 2019
4.690
4.830
4.610
4.620
24,090
-0.11(-2.33%)
Oct 14, 2019
4.720
4.800
4.720
4.730
9,172
-0.04(-0.84%)
Oct 11, 2019
4.850
4.900
4.742
4.770
26,300
-0.01(-0.21%)
Oct 10, 2019
4.850
4.860
4.780
4.780
16,330
-0.07(-1.44%)
Oct 09, 2019
4.720
4.890
4.650
4.850
28,556
+0.15(+3.19%)
Oct 08, 2019
4.780
4.980
4.700
4.700
11,241
-0.17(-3.49%)
Oct 07, 2019
4.970
5.050
4.860
4.870
14,783
-0.07(-1.42%)
Oct 04, 2019
4.960
5.070
4.880
4.940
10,200
-0.06(-1.20%)
Oct 03, 2019
5.070
5.170
4.870
5.000
42,013
-0.11(-2.15%)
Oct 02, 2019
5.320
5.320
5.020
5.110
29,062
-0.21(-3.95%)
Oct 01, 2019
5.250
5.330
5.250
5.320
149,023
+0.06(+1.14%)
Sep 30, 2019
5.210
5.280
5.200
5.260
38,568
+0.02(+0.38%)
Sep 27, 2019
5.200
5.250
5.200
5.240
29,600
+0.04(+0.77%)
Sep 26, 2019
5.060
5.200
5.040
5.200
14,584
+0.15(+2.97%)
Sep 25, 2019
5.040
5.160
5.000
5.050
43,403
-0.04(-0.79%)
Sep 24, 2019
5.160
5.220
4.960
5.090
16,106
-0.09(-1.74%)
Sep 23, 2019
5.080
5.220
5.000
5.180
24,203
+0.11(+2.17%)
Sep 20, 2019
5.160
5.190
5.058
5.070
25,900
-0.05(-0.98%)
Sep 19, 2019
5.080
5.200
4.990
5.120
53,941
+0.04(+0.79%)
Sep 18, 2019
5.270
5.390
5.080
5.080
27,286
-0.22(-4.15%)
Sep 17, 2019
5.260
5.420
5.000
5.300
51,668
+0.05(+0.95%)
Sep 16, 2019
5.080
5.490
5.080
5.250
130,835
+0.21(+4.17%)
Sep 13, 2019
5.060
5.140
4.980
5.040
13,200
-0.06(-1.18%)
Sep 12, 2019
5.010
5.100
4.980
5.100
31,349
+0.10(+2.00%)
Sep 11, 2019
4.910
5.000
4.890
5.000
38,669
+0.15(+3.09%)
Sep 10, 2019
4.803
4.910
4.803
4.850
7,216
+0.05(+1.04%)
Sep 09, 2019
4.930
5.030
4.800
4.800
27,488
-0.18(-3.61%)
Sep 06, 2019
4.860
4.980
4.810
4.980
22,100
+0.18(+3.75%)
Sep 05, 2019
4.815
4.864
4.800
4.800
20,493
-0.05(-1.03%)
Sep 04, 2019
4.880
4.880
4.720
4.850
27,225
-0.05(-1.02%)
Sep 03, 2019
4.810
4.900
4.750
4.900
23,784
+0.05(+1.03%)
Aug 30, 2019
4.800
4.970
4.780
4.850
23,100
+0.05(+1.04%)
Aug 29, 2019
4.800
4.900
4.800
4.800
19,591
+0.10(+2.13%)
Aug 28, 2019
4.630
4.700
4.590
4.700
17,361
+0.15(+3.30%)
Aug 27, 2019
4.760
4.920
4.510
4.550
42,469
-0.22(-4.61%)
Aug 26, 2019
4.958
4.958
4.770
4.770
14,999
-0.12(-2.45%)
Aug 23, 2019
4.880
5.000
4.811
4.890
19,300
+0.00(+0.00%)
Aug 22, 2019
4.911
5.000
4.870
4.890
14,559
-0.10(-2.00%)
Aug 21, 2019
4.980
4.990
4.875
4.990
20,216
+0.09(+1.84%)
Aug 20, 2019
4.900
4.950
4.760
4.900
46,693
+0.07(+1.45%)
Aug 19, 2019
5.000
5.000
4.750
4.830
22,515
-0.07(-1.43%)
Aug 16, 2019
4.940
5.000
4.850
4.900
28,000
-0.10(-2.00%)
Aug 15, 2019
5.100
5.100
4.900
5.000
34,046
+0.15(+3.09%)
Aug 14, 2019
5.050
5.124
4.810
4.850
141,649
-0.35(-6.73%)
Aug 13, 2019
4.920
5.500
4.770
5.200
46,644
+0.13(+2.56%)
Aug 12, 2019
5.690
5.690
5.020
5.070
57,973
-0.43(-7.82%)
Aug 09, 2019
5.300
5.700
5.300
5.500
127,000
+0.35(+6.80%)
Aug 08, 2019
4.880
5.500
4.880
5.150
112,618
+0.33(+6.85%)
Aug 07, 2019
4.800
4.830
4.700
4.820
27,894
+0.05(+1.05%)
Aug 06, 2019
4.740
4.800
4.660
4.770
20,351
+0.07(+1.49%)
Aug 05, 2019
4.850
4.890
4.588
4.700
33,998
-0.15(-3.09%)
Aug 02, 2019
4.820
4.850
4.696
4.850
29,900
+0.00(+0.00%)
Aug 01, 2019
4.766
4.880
4.766
4.850
34,705
+0.09(+1.89%)
Jul 31, 2019
4.920
5.000
4.760
4.760
30,193
-0.22(-4.42%)
Jul 30, 2019
4.748
5.090
4.748
4.980
7,582
+0.08(+1.63%)
Jul 29, 2019
4.960
5.090
4.900
4.900
18,194
+0.00(+0.00%)
Jul 26, 2019
5.010
5.010
4.720
4.900
18,300
-0.14(-2.78%)
Jul 25, 2019
5.030
5.140
4.890
5.040
15,078
+0.04(+0.80%)
Jul 24, 2019
4.800
5.055
4.800
5.000
19,581
+0.13(+2.67%)
Jul 23, 2019
4.560
4.960
4.560
4.870
25,034
+0.34(+7.51%)
Jul 22, 2019
4.910
5.095
4.310
4.530
72,659
-0.33(-6.79%)
Jul 19, 2019
4.915
4.948
4.850
4.860
5,200
-0.02(-0.44%)
Jul 18, 2019
4.860
4.887
4.820
4.882
20,061
+0.05(+1.07%)
Jul 17, 2019
4.750
4.870
4.750
4.830
8,644
+0.12(+2.55%)
Jul 16, 2019
4.920
4.936
4.710
4.710
34,695
-0.11(-2.28%)
Jul 15, 2019
4.700
4.820
4.700
4.820
11,529
+0.17(+3.66%)
Jul 12, 2019
4.610
4.789
4.570
4.650
35,700
-0.08(-1.69%)
Jul 11, 2019
4.540
4.790
4.540
4.730
11,748
+0.21(+4.65%)
Jul 10, 2019
4.760
4.866
4.520
4.520
33,243
-0.29(-6.03%)
Jul 09, 2019
5.090
5.090
4.780
4.810
13,440
-0.26(-5.13%)
Jul 08, 2019
5.000
5.080
4.900
5.070
12,835
+0.11(+2.22%)
Jul 05, 2019
4.750
4.960
4.750
4.960
21,700
+0.24(+5.08%)
Jul 03, 2019
4.920
4.920
4.720
4.720
8,300
-0.18(-3.67%)
Jul 02, 2019
5.270
5.300
4.900
4.900
22,023
-0.42(-7.89%)
Jul 01, 2019
5.180
5.325
5.020
5.320
26,859
+0.20(+3.91%)
Jun 28, 2019
5.000
5.190
4.990
5.120
24,800
+0.13(+2.61%)
Jun 27, 2019
5.000
5.000
4.891
4.990
31,509
+0.06(+1.22%)
Jun 26, 2019
4.900
5.065
4.886
4.930
7,780
+0.10(+2.07%)
Jun 25, 2019
4.760
4.950
4.760
4.830
18,286
+0.19(+4.09%)
Jun 24, 2019
4.780
4.990
4.640
4.640
12,974
-0.18(-3.73%)
Jun 21, 2019
5.000
5.070
4.820
4.820
32,000
-0.21(-4.17%)
Jun 20, 2019
5.030
5.160
4.950
5.030
33,644
+0.03(+0.60%)
Jun 19, 2019
4.950
5.049
4.930
5.000
27,162
+0.07(+1.42%)
Jun 18, 2019
4.730
5.051
4.730
4.930
34,391
+0.20(+4.23%)
Jun 17, 2019
5.080
5.095
4.710
4.730
18,229
-0.11(-2.27%)
Jun 14, 2019
4.960
5.039
4.830
4.840
32,000
-0.09(-1.83%)
Jun 13, 2019
4.860
4.980
4.810
4.930
16,792
+0.03(+0.61%)
Jun 12, 2019
4.930
5.140
4.830
4.900
30,895
+0.00(+0.00%)
Jun 11, 2019
4.850
5.088
4.850
4.900
39,413
+0.09(+1.87%)
Jun 10, 2019
4.820
4.940
4.720
4.810
21,825
-0.04(-0.82%)
Jun 07, 2019
4.715
5.040
4.715
4.850
23,100
+0.10(+2.11%)
Jun 06, 2019
4.930
4.930
4.740
4.750
25,125
-0.11(-2.26%)
Jun 05, 2019
4.890
5.050
4.744
4.860
19,276
-0.07(-1.42%)
Jun 04, 2019
4.870
5.200
4.660
4.930
21,676
+0.11(+2.28%)
Jun 03, 2019
4.750
5.000
4.750
4.820
14,736
+0.07(+1.47%)
May 31, 2019
4.790
4.990
4.529
4.750
23,800
-0.15(-3.06%)
May 30, 2019
4.900
4.970
4.860
4.900
22,024
+0.08(+1.66%)
May 29, 2019
4.970
4.970
4.810
4.820
22,797
-0.19(-3.79%)
May 28, 2019
5.050
5.050
4.900
5.010
13,431
+0.03(+0.60%)
May 24, 2019
5.050
5.050
4.910
4.980
16,900
-0.07(-1.39%)
May 23, 2019
4.995
5.065
4.960
5.050
17,701
-0.11(-2.13%)
May 22, 2019
4.920
5.160
4.920
5.160
14,519
+0.25(+5.09%)
May 21, 2019
5.180
5.285
4.905
4.910
14,689
-0.30(-5.76%)
May 20, 2019
5.270
5.490
5.120
5.210
28,600
+0.06(+1.17%)
May 17, 2019
5.100
5.425
5.100
5.150
18,000
+0.17(+3.41%)
May 16, 2019
5.070
5.150
4.884
4.980
10,565
-0.05(-1.09%)
May 15, 2019
5.040
5.180
4.904
5.035
24,595
+0.03(+0.50%)
May 14, 2019
5.170
5.270
4.980
5.010
12,994
-0.32(-6.00%)
May 13, 2019
5.340
5.340
5.034
5.330
3,565
-0.09(-1.66%)
May 10, 2019
5.700
5.700
4.790
5.420
31,600
+0.11(+2.07%)
May 09, 2019
5.050
5.310
5.010
5.310
20,868
-0.04(-0.75%)
May 08, 2019
5.330
5.410
5.205
5.350
14,464
+0.14(+2.69%)
May 07, 2019
5.262
5.262
5.080
5.210
14,526
-0.02(-0.38%)
May 06, 2019
5.350
5.350
5.075
5.230
9,202
-0.30(-5.42%)
May 03, 2019
5.740
5.740
5.220
5.530
31,100
-0.12(-2.12%)
May 02, 2019
5.490
5.650
5.490
5.650
27,610
+0.20(+3.67%)
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.