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
Coupa Software Inc
(NQ:
COUP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 27, 2023
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
265.84
276.53
264.81
269.04
1,188,800
+0.07(+0.03%)
Apr 29, 2021
275.01
275.29
263.09
268.97
818,342
-5.19(-1.89%)
Apr 28, 2021
271.16
275.35
265.57
274.16
974,633
+2.78(+1.02%)
Apr 27, 2021
274.50
276.00
268.80
271.38
350,064
-1.85(-0.68%)
Apr 26, 2021
267.81
274.14
263.88
273.23
792,198
+5.10(+1.90%)
Apr 23, 2021
269.60
273.36
265.01
268.13
774,500
+3.14(+1.18%)
Apr 22, 2021
263.57
274.89
263.57
264.99
1,162,351
+1.89(+0.72%)
Apr 21, 2021
257.84
265.90
256.01
263.10
739,244
+4.72(+1.83%)
Apr 20, 2021
268.68
269.65
254.77
258.38
1,237,835
-5.09(-1.93%)
Apr 19, 2021
270.41
273.83
261.32
263.47
908,516
-6.99(-2.58%)
Apr 16, 2021
275.04
275.14
268.63
270.46
629,500
-6.36(-2.30%)
Apr 15, 2021
268.36
277.36
266.30
276.82
1,073,030
+14.12(+5.37%)
Apr 14, 2021
279.37
281.15
261.48
262.70
1,398,629
-16.61(-5.95%)
Apr 13, 2021
270.61
279.95
270.51
279.31
1,515,356
+10.85(+4.04%)
Apr 12, 2021
261.24
269.70
258.49
268.46
908,690
+3.20(+1.21%)
Apr 09, 2021
265.00
265.36
258.51
265.26
807,400
-0.24(-0.09%)
Apr 08, 2021
267.49
273.29
264.21
265.50
912,432
+2.22(+0.84%)
Apr 07, 2021
265.20
268.54
261.31
263.28
696,145
-1.72(-0.65%)
Apr 06, 2021
255.29
266.00
252.32
265.00
1,046,751
+9.01(+3.52%)
Apr 05, 2021
262.86
265.99
253.88
255.99
1,342,850
-6.29(-2.40%)
Apr 01, 2021
260.79
268.33
257.80
262.28
1,487,300
+7.80(+3.07%)
Mar 31, 2021
244.44
257.30
242.00
254.48
1,799,252
+15.83(+6.63%)
Mar 30, 2021
239.00
239.96
235.01
238.65
1,650,238
-3.57(-1.47%)
Mar 29, 2021
245.75
248.64
236.00
242.22
1,804,766
-3.78(-1.54%)
Mar 26, 2021
243.56
250.78
237.61
246.00
1,391,900
+2.23(+0.91%)
Mar 25, 2021
246.96
250.56
241.52
243.77
1,884,549
-9.23(-3.65%)
Mar 24, 2021
261.10
261.39
251.07
253.00
2,226,934
-7.98(-3.06%)
Mar 23, 2021
257.09
265.46
256.42
260.98
1,499,620
+2.94(+1.14%)
Mar 22, 2021
250.38
260.75
250.00
258.04
1,845,025
+9.31(+3.74%)
Mar 19, 2021
250.97
254.30
246.18
248.73
1,699,500
-0.72(-0.29%)
Mar 18, 2021
252.57
254.17
247.01
249.45
1,975,346
-9.44(-3.65%)
Mar 17, 2021
263.11
263.11
244.63
258.89
4,443,808
-13.05(-4.80%)
Mar 16, 2021
285.73
286.22
268.96
271.94
1,960,486
-9.82(-3.49%)
Mar 15, 2021
277.98
282.00
269.51
281.76
1,718,740
+4.25(+1.53%)
Mar 12, 2021
281.01
281.51
270.37
277.51
1,652,700
-10.64(-3.69%)
Mar 11, 2021
285.63
291.40
281.98
288.15
1,077,829
+12.87(+4.68%)
Mar 10, 2021
295.74
296.50
271.45
275.28
1,491,823
-15.38(-5.29%)
Mar 09, 2021
283.87
292.62
274.69
290.66
1,607,660
+23.11(+8.64%)
Mar 08, 2021
293.96
297.34
266.52
267.55
2,397,864
-18.25(-6.39%)
Mar 05, 2021
305.94
307.86
277.37
285.80
2,693,700
-14.00(-4.67%)
Mar 04, 2021
308.76
319.52
289.69
299.80
2,246,679
-10.76(-3.46%)
Mar 03, 2021
336.55
337.99
308.10
310.56
1,628,855
-29.60(-8.70%)
Mar 02, 2021
354.75
355.25
337.85
340.16
748,140
-10.83(-3.09%)
Mar 01, 2021
351.66
355.71
344.28
350.99
851,442
+4.73(+1.37%)
Feb 26, 2021
343.22
349.04
325.86
346.26
1,217,600
+9.89(+2.94%)
Feb 25, 2021
344.08
352.00
331.48
336.37
2,283,873
-11.89(-3.41%)
Feb 24, 2021
335.90
349.32
324.89
348.26
1,268,141
+8.68(+2.56%)
Feb 23, 2021
328.28
341.94
316.47
339.58
1,245,167
-4.47(-1.30%)
Feb 22, 2021
364.00
365.22
344.05
344.05
991,064
-25.59(-6.92%)
Feb 19, 2021
371.72
377.04
365.56
369.64
791,500
-0.28(-0.08%)
Feb 18, 2021
352.84
372.73
351.88
369.92
1,019,475
+10.17(+2.83%)
Feb 17, 2021
350.67
361.40
345.01
359.75
963,648
+2.23(+0.62%)
Feb 16, 2021
366.50
368.00
350.38
357.52
890,001
-8.99(-2.45%)
Feb 12, 2021
365.95
370.46
362.21
366.51
666,200
-0.28(-0.08%)
Feb 11, 2021
360.00
366.80
354.95
366.79
697,543
+8.70(+2.43%)
Feb 10, 2021
357.54
363.05
349.40
358.09
764,992
+5.44(+1.54%)
Feb 09, 2021
358.73
363.84
352.42
352.65
854,896
-7.00(-1.95%)
Feb 08, 2021
350.90
359.89
350.63
359.65
1,040,831
+8.65(+2.46%)
Feb 05, 2021
340.01
352.26
339.96
351.00
1,040,000
+10.20(+2.99%)
Feb 04, 2021
330.43
342.33
328.45
340.80
979,111
+14.28(+4.37%)
Feb 03, 2021
333.65
334.81
322.00
326.52
753,753
-5.81(-1.75%)
Feb 02, 2021
317.57
333.36
317.50
332.33
1,002,584
+14.53(+4.57%)
Feb 01, 2021
312.14
319.23
305.33
317.80
907,304
+7.93(+2.56%)
Jan 29, 2021
313.52
315.24
300.83
309.87
1,595,700
-7.29(-2.30%)
Jan 28, 2021
298.12
319.25
295.98
317.16
2,099,589
+20.78(+7.01%)
Jan 27, 2021
298.00
313.52
284.95
296.38
1,524,132
-9.12(-2.99%)
Jan 26, 2021
320.00
320.80
303.32
305.50
1,967,911
-12.89(-4.05%)
Jan 25, 2021
343.99
347.00
314.14
318.39
2,100,698
-23.51(-6.88%)
Jan 22, 2021
340.12
344.35
338.22
341.90
759,200
-0.15(-0.04%)
Jan 21, 2021
339.05
345.08
337.04
342.05
704,588
+5.67(+1.69%)
Jan 20, 2021
337.61
340.34
333.31
336.38
790,762
+2.46(+0.74%)
Jan 19, 2021
332.58
334.62
325.13
333.92
1,136,165
+5.16(+1.57%)
Jan 15, 2021
342.00
345.77
327.48
328.76
1,251,000
-11.24(-3.31%)
Jan 14, 2021
353.70
360.82
339.63
340.00
1,057,511
-14.75(-4.16%)
Jan 13, 2021
350.05
359.10
343.36
354.75
866,625
+6.72(+1.93%)
Jan 12, 2021
345.10
349.57
339.87
348.03
869,411
+5.45(+1.59%)
Jan 11, 2021
339.14
347.17
333.00
342.58
1,038,623
-2.42(-0.70%)
Jan 08, 2021
338.75
345.82
335.95
345.00
1,121,600
+10.43(+3.12%)
Jan 07, 2021
323.31
335.06
321.58
334.57
1,339,455
+16.48(+5.18%)
Jan 06, 2021
327.01
328.30
317.50
318.09
1,600,125
-15.19(-4.56%)
Jan 05, 2021
335.04
340.00
330.42
333.28
896,582
-2.64(-0.79%)
Jan 04, 2021
342.00
342.63
326.01
335.92
1,313,094
-2.99(-0.88%)
Dec 31, 2020
338.91
338.91
338.91
412,660
-2.40(-0.70%)
Dec 30, 2020
341.34
344.91
337.36
341.31
412,660
+0.82(+0.24%)
Dec 29, 2020
345.01
345.55
333.76
340.49
1,116,008
-2.62(-0.76%)
Dec 28, 2020
360.00
362.40
342.87
343.11
988,969
-13.63(-3.82%)
Dec 24, 2020
356.09
362.43
354.30
356.74
376,000
+4.58(+1.30%)
Dec 23, 2020
363.08
364.10
351.79
352.16
925,738
-8.99(-2.49%)
Dec 22, 2020
356.00
365.90
355.85
361.15
1,666,912
+6.53(+1.84%)
Dec 21, 2020
363.00
369.12
349.04
354.62
2,147,403
-12.28(-3.35%)
Dec 18, 2020
363.49
366.96
356.00
366.90
2,191,200
+10.90(+3.06%)
Dec 17, 2020
338.85
367.00
338.85
356.00
3,951,946
+20.04(+5.96%)
Dec 16, 2020
322.70
335.98
319.80
335.96
1,215,661
+14.95(+4.66%)
Dec 15, 2020
311.61
328.31
311.61
321.01
1,325,984
+6.22(+1.98%)
Dec 14, 2020
318.00
322.73
312.68
314.79
666,130
-3.64(-1.14%)
Dec 11, 2020
314.99
321.00
311.21
318.43
815,800
+3.77(+1.20%)
Dec 10, 2020
304.99
321.30
301.53
314.66
1,160,042
+7.36(+2.40%)
Dec 09, 2020
311.98
314.00
298.25
307.30
1,813,222
-7.19(-2.29%)
Dec 08, 2020
337.58
337.95
300.61
314.49
4,283,511
-9.45(-2.92%)
Dec 07, 2020
320.01
325.90
317.27
323.94
2,130,213
+5.79(+1.82%)
Dec 04, 2020
319.47
324.99
316.31
318.15
1,256,400
-1.03(-0.32%)
Dec 03, 2020
321.02
331.89
318.38
319.18
1,119,943
-2.52(-0.78%)
Dec 02, 2020
321.15
324.37
314.00
321.70
750,431
-6.86(-2.09%)
Dec 01, 2020
328.60
330.55
314.28
328.56
1,145,857
-0.35(-0.11%)
Nov 30, 2020
325.20
336.25
322.49
328.91
1,433,637
+1.97(+0.60%)
Nov 27, 2020
329.96
332.47
323.63
326.94
665,500
-0.59(-0.18%)
Nov 25, 2020
319.62
330.67
317.55
327.53
1,025,100
+9.97(+3.14%)
Nov 24, 2020
314.40
318.10
311.75
317.56
542,275
+2.20(+0.70%)
Nov 23, 2020
314.70
319.86
308.00
315.36
644,862
+1.15(+0.37%)
Nov 20, 2020
314.90
324.98
313.59
314.21
924,500
+0.16(+0.05%)
Nov 19, 2020
298.08
317.87
295.71
314.05
913,929
+13.04(+4.33%)
Nov 18, 2020
301.70
305.91
294.04
301.01
710,608
-1.92(-0.63%)
Nov 17, 2020
291.71
305.13
285.81
302.93
1,249,561
+14.45(+5.01%)
Nov 16, 2020
280.31
290.18
280.30
288.48
377,081
+1.41(+0.49%)
Nov 13, 2020
290.42
299.08
281.30
287.07
743,700
-2.32(-0.80%)
Nov 12, 2020
292.64
297.00
287.06
289.39
466,522
+1.39(+0.48%)
Nov 11, 2020
281.72
294.12
277.58
288.00
1,078,411
+12.81(+4.65%)
Nov 10, 2020
283.22
284.17
260.65
275.19
1,431,412
-10.37(-3.63%)
Nov 09, 2020
291.27
303.70
284.08
285.56
1,449,124
-19.01(-6.24%)
Nov 06, 2020
307.85
310.04
299.07
304.57
966,300
-6.91(-2.22%)
Nov 05, 2020
308.75
316.07
293.91
311.48
2,666,201
+35.35(+12.80%)
Nov 04, 2020
269.42
283.15
264.04
276.13
1,543,761
+20.58(+8.05%)
Nov 03, 2020
248.49
258.43
244.73
255.55
2,038,783
+8.26(+3.34%)
Nov 02, 2020
267.61
267.61
242.31
247.29
2,714,251
-20.41(-7.62%)
Oct 30, 2020
278.20
279.90
263.80
267.70
1,120,500
-14.92(-5.28%)
Oct 29, 2020
288.14
290.50
282.17
282.62
472,695
-2.39(-0.84%)
Oct 28, 2020
289.56
289.56
280.32
285.01
662,768
-7.02(-2.40%)
Oct 27, 2020
297.75
299.47
290.48
292.03
493,954
-0.71(-0.24%)
Oct 26, 2020
297.51
303.90
286.21
292.74
768,495
-9.26(-3.07%)
Oct 23, 2020
298.51
303.72
296.48
302.00
434,800
+3.89(+1.30%)
Oct 22, 2020
293.34
298.13
287.51
298.11
585,962
+3.50(+1.19%)
Oct 21, 2020
303.29
307.00
293.49
294.61
617,912
-5.78(-1.92%)
Oct 20, 2020
304.70
307.37
300.12
300.39
1,257,315
-1.57(-0.52%)
Oct 19, 2020
308.99
309.08
300.06
301.96
1,428,405
-5.22(-1.70%)
Oct 16, 2020
311.53
312.00
306.54
307.18
987,700
+1.18(+0.39%)
Oct 15, 2020
303.65
314.63
303.00
306.00
1,056,532
-6.06(-1.94%)
Oct 14, 2020
315.00
318.72
306.00
312.06
748,260
-1.66(-0.53%)
Oct 13, 2020
307.40
320.30
306.61
313.72
962,708
+6.77(+2.21%)
Oct 12, 2020
309.54
313.43
304.81
306.95
844,778
+2.60(+0.85%)
Oct 09, 2020
298.26
308.69
298.00
304.35
2,321,200
+12.97(+4.45%)
Oct 08, 2020
298.66
299.88
286.20
291.38
724,777
-3.48(-1.18%)
Oct 07, 2020
290.98
295.18
284.08
294.86
1,075,008
+6.76(+2.35%)
Oct 06, 2020
282.91
296.00
281.85
288.10
982,509
+5.18(+1.83%)
Oct 05, 2020
279.78
284.17
277.19
282.92
678,173
+5.33(+1.92%)
Oct 02, 2020
274.66
284.84
272.40
277.59
865,700
-2.25(-0.80%)
Oct 01, 2020
278.63
281.99
274.01
279.84
1,038,302
+5.60(+2.04%)
Sep 30, 2020
273.00
277.53
270.91
274.24
615,167
-0.17(-0.06%)
Sep 29, 2020
277.00
277.46
271.08
274.41
616,372
-2.25(-0.81%)
Sep 28, 2020
275.63
277.96
269.25
276.66
1,020,336
+3.73(+1.37%)
Sep 25, 2020
264.07
275.50
261.00
272.93
809,600
+8.46(+3.20%)
Sep 24, 2020
263.03
268.64
258.23
264.47
838,676
-1.64(-0.62%)
Sep 23, 2020
265.80
275.02
263.02
266.11
1,468,380
-2.13(-0.79%)
Sep 22, 2020
265.84
269.72
256.27
268.24
1,611,687
+2.96(+1.12%)
Sep 21, 2020
248.35
265.67
244.53
265.28
2,327,374
+17.09(+6.89%)
Sep 18, 2020
247.82
250.46
242.60
248.19
3,019,400
+3.36(+1.37%)
Sep 17, 2020
240.00
247.15
237.97
244.83
1,707,189
-5.33(-2.13%)
Sep 16, 2020
253.05
254.95
244.12
250.16
1,514,561
-2.12(-0.84%)
Sep 15, 2020
251.17
254.19
246.90
252.28
1,332,785
+3.85(+1.55%)
Sep 14, 2020
246.29
249.36
243.30
248.43
1,533,334
+5.19(+2.13%)
Sep 11, 2020
257.16
258.48
239.71
243.24
1,925,300
-10.81(-4.26%)
Sep 10, 2020
266.00
267.35
251.12
254.05
1,985,383
-6.43(-2.47%)
Sep 09, 2020
270.22
273.90
252.35
260.48
5,146,502
-16.22(-5.86%)
Sep 08, 2020
271.64
282.00
268.06
276.70
1,897,590
-9.11(-3.19%)
Sep 04, 2020
303.00
307.89
270.69
285.81
2,211,000
-22.42(-7.27%)
Sep 03, 2020
317.40
318.01
296.15
308.23
2,065,314
-19.73(-6.02%)
Sep 02, 2020
351.50
353.55
327.83
327.96
1,847,725
-16.46(-4.78%)
Sep 01, 2020
341.25
353.46
339.08
344.42
1,398,467
+16.68(+5.09%)
Aug 31, 2020
330.22
332.00
319.04
327.74
1,020,875
+1.77(+0.54%)
Aug 28, 2020
329.14
335.36
325.07
325.97
735,300
+1.23(+0.38%)
Aug 27, 2020
329.30
330.51
321.40
324.74
640,489
-7.09(-2.14%)
Aug 26, 2020
306.16
337.49
306.16
331.83
1,720,001
+30.20(+10.01%)
Aug 25, 2020
294.39
303.52
292.55
301.63
672,760
+4.25(+1.43%)
Aug 24, 2020
305.85
308.21
291.00
297.38
743,265
-3.63(-1.21%)
Aug 21, 2020
306.00
306.60
298.19
301.01
602,000
-4.85(-1.59%)
Aug 20, 2020
298.21
308.45
296.70
305.86
720,773
+7.34(+2.46%)
Aug 19, 2020
300.43
304.79
292.76
298.52
511,683
-1.91(-0.64%)
Aug 18, 2020
297.49
302.08
296.71
300.43
690,431
+6.34(+2.16%)
Aug 17, 2020
289.66
296.59
287.54
294.09
926,438
+8.20(+2.87%)
Aug 14, 2020
292.15
293.25
282.89
285.89
347,500
-3.84(-1.33%)
Aug 13, 2020
285.31
295.41
283.50
289.73
878,169
+8.36(+2.97%)
Aug 12, 2020
280.73
287.40
279.06
281.37
673,908
-0.19(-0.07%)
Aug 11, 2020
280.93
290.00
277.00
281.56
1,074,855
-3.62(-1.27%)
Aug 10, 2020
290.65
290.87
278.84
285.18
1,287,490
-4.13(-1.43%)
Aug 07, 2020
303.45
305.12
284.26
289.31
1,498,700
-22.94(-7.35%)
Aug 06, 2020
317.67
319.55
306.22
312.25
719,621
-3.69(-1.17%)
Aug 05, 2020
311.10
317.88
309.51
315.94
525,274
+2.62(+0.84%)
Aug 04, 2020
311.78
315.81
308.90
313.32
445,877
+0.47(+0.15%)
Aug 03, 2020
308.95
315.88
306.75
312.85
935,397
+6.40(+2.09%)
Jul 31, 2020
305.77
307.22
296.97
306.45
728,500
+3.52(+1.16%)
Jul 30, 2020
296.69
305.77
292.92
302.93
631,625
+2.86(+0.95%)
Jul 29, 2020
296.50
303.70
295.24
300.07
987,375
+5.69(+1.93%)
Jul 28, 2020
292.80
301.34
289.73
294.38
748,776
+1.53(+0.52%)
Jul 27, 2020
295.80
295.80
284.23
292.85
1,325,161
+0.74(+0.25%)
Jul 24, 2020
290.43
295.98
284.21
292.11
908,000
-4.24(-1.43%)
Jul 23, 2020
313.19
317.52
293.39
296.35
1,417,406
-17.08(-5.45%)
Jul 22, 2020
311.10
315.15
306.23
313.43
1,217,438
+3.94(+1.27%)
Jul 21, 2020
316.00
317.71
301.03
309.49
2,205,631
-6.57(-2.08%)
Jul 20, 2020
303.48
317.93
302.85
316.06
1,286,331
+12.42(+4.09%)
Jul 17, 2020
300.12
304.57
295.89
303.64
1,909,300
+6.69(+2.25%)
Jul 16, 2020
294.43
297.63
286.07
296.95
1,965,161
-0.23(-0.08%)
Jul 15, 2020
293.55
298.97
289.96
297.18
2,213,141
-0.61(-0.20%)
Jul 14, 2020
283.00
297.90
276.61
297.79
2,477,285
+14.78(+5.22%)
Jul 13, 2020
311.88
312.00
280.07
283.01
1,839,872
-25.27(-8.20%)
Jul 10, 2020
312.00
314.09
305.00
308.28
1,138,000
-3.94(-1.26%)
Jul 09, 2020
307.74
312.93
298.52
312.22
2,171,171
+7.35(+2.41%)
Jul 08, 2020
295.47
305.00
291.41
304.87
1,707,972
+14.49(+4.99%)
Jul 07, 2020
288.32
293.99
284.17
290.38
1,217,187
+3.34(+1.16%)
Jul 06, 2020
295.97
297.00
285.80
287.04
1,460,134
-3.75(-1.29%)
Jul 02, 2020
290.21
294.54
288.06
290.79
1,152,800
+3.00(+1.04%)
Jul 01, 2020
277.63
289.25
275.21
287.79
1,511,264
+10.75(+3.88%)
Jun 30, 2020
274.99
280.15
271.45
277.04
1,305,201
+4.10(+1.50%)
Jun 29, 2020
273.38
275.69
263.51
272.94
1,289,690
-2.76(-1.00%)
Jun 26, 2020
274.40
279.08
266.46
275.70
1,903,100
+1.47(+0.54%)
Jun 25, 2020
261.91
275.78
260.28
274.23
2,108,559
+16.32(+6.33%)
Jun 24, 2020
261.62
266.36
255.86
257.91
1,561,075
-4.56(-1.74%)
Jun 23, 2020
262.86
270.06
261.00
262.47
1,488,040
+0.27(+0.10%)
Jun 22, 2020
259.46
263.83
256.98
262.20
1,672,574
+3.34(+1.29%)
Jun 19, 2020
263.60
263.60
254.84
258.86
1,785,800
-0.95(-0.37%)
Jun 18, 2020
253.63
260.46
250.85
259.81
1,582,550
+7.20(+2.85%)
Jun 17, 2020
249.77
255.59
248.20
252.61
1,957,090
+4.86(+1.96%)
Jun 16, 2020
240.44
249.02
237.42
247.75
2,228,750
+9.36(+3.93%)
Jun 15, 2020
221.67
238.42
220.70
238.39
2,255,804
+14.38(+6.42%)
Jun 12, 2020
222.50
226.97
216.59
224.01
1,844,900
+6.04(+2.77%)
Jun 11, 2020
219.36
225.67
214.14
217.97
4,313,242
-5.77(-2.58%)
Jun 10, 2020
225.00
232.50
222.24
223.74
4,173,619
-0.85(-0.38%)
Jun 09, 2020
213.00
237.74
212.81
224.59
3,869,732
+3.81(+1.73%)
Jun 08, 2020
214.50
221.60
211.54
220.78
2,541,803
+3.84(+1.77%)
Jun 05, 2020
209.97
217.15
204.38
216.94
1,321,600
-1.11(-0.51%)
Jun 04, 2020
224.00
225.35
214.82
218.05
1,504,737
-6.16(-2.75%)
Jun 03, 2020
228.89
230.83
219.68
224.21
1,790,548
-5.87(-2.55%)
Jun 02, 2020
235.17
235.49
221.38
230.08
1,709,970
-3.88(-1.66%)
Jun 01, 2020
225.77
238.19
225.02
233.96
1,960,381
+6.45(+2.84%)
May 29, 2020
222.20
231.50
220.27
227.51
5,273,700
+10.49(+4.83%)
May 28, 2020
205.37
219.72
205.37
217.02
1,315,939
+6.31(+2.99%)
May 27, 2020
214.13
216.27
199.66
210.71
2,119,725
-7.07(-3.25%)
May 26, 2020
230.06
230.87
214.32
217.78
2,524,026
-9.70(-4.26%)
May 22, 2020
216.44
228.45
213.57
227.48
1,974,100
+14.93(+7.02%)
May 21, 2020
215.02
217.07
208.37
212.55
747,317
-1.32(-0.62%)
May 20, 2020
217.21
219.44
210.05
213.87
1,038,586
+1.13(+0.53%)
May 19, 2020
211.10
217.86
209.57
212.74
1,240,252
+2.84(+1.35%)
May 18, 2020
216.14
217.91
208.26
209.90
1,345,385
-2.71(-1.27%)
May 15, 2020
208.65
215.63
207.51
212.61
1,072,200
+2.36(+1.12%)
May 14, 2020
204.42
210.66
202.00
210.25
1,208,600
+4.87(+2.37%)
May 13, 2020
211.35
213.37
198.06
205.38
2,201,684
-4.33(-2.06%)
May 12, 2020
211.00
218.91
203.15
209.71
2,138,180
+0.40(+0.19%)
May 11, 2020
193.53
212.12
192.18
209.31
2,671,623
+15.43(+7.96%)
May 08, 2020
194.81
199.41
189.86
193.88
903,300
+0.16(+0.08%)
May 07, 2020
194.31
200.00
193.13
193.73
1,378,156
+2.74(+1.43%)
May 06, 2020
189.50
195.34
189.01
190.99
990,584
+1.26(+0.66%)
May 05, 2020
180.00
194.49
179.01
189.73
2,441,101
+12.48(+7.04%)
May 04, 2020
170.70
178.77
167.62
177.25
1,311,152
+6.01(+3.51%)
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.