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
Matrix Service Company
(NQ:
MTRX
)
10.84
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2023
4.740
4.900
4.740
4.760
39,119
-0.02(-0.42%)
Apr 27, 2023
4.850
4.884
4.750
4.780
50,713
+0.03(+0.63%)
Apr 26, 2023
4.880
4.910
4.745
4.750
68,379
-0.15(-3.06%)
Apr 25, 2023
5.180
5.180
4.880
4.900
154,344
-0.22(-4.30%)
Apr 24, 2023
4.960
5.150
4.960
5.120
41,871
+0.11(+2.20%)
Apr 21, 2023
5.060
5.130
4.925
5.010
75,261
-0.05(-0.99%)
Apr 20, 2023
5.260
5.260
4.970
5.060
52,447
-0.23(-4.35%)
Apr 19, 2023
5.150
5.310
5.000
5.290
89,505
+0.06(+1.15%)
Apr 18, 2023
5.270
5.270
5.135
5.230
49,316
-0.05(-0.95%)
Apr 17, 2023
5.460
5.460
5.160
5.280
51,526
-0.07(-1.31%)
Apr 14, 2023
5.170
5.360
5.100
5.350
72,677
+0.18(+3.48%)
Apr 13, 2023
5.170
5.300
5.040
5.170
73,994
-0.05(-0.96%)
Apr 12, 2023
5.300
5.370
5.180
5.220
65,454
+0.01(+0.19%)
Apr 11, 2023
5.250
5.300
5.150
5.210
122,755
-0.01(-0.19%)
Apr 10, 2023
5.210
5.335
5.150
5.220
93,690
+0.02(+0.38%)
Apr 06, 2023
5.100
5.220
5.000
5.200
96,828
+0.11(+2.16%)
Apr 05, 2023
5.430
5.430
5.040
5.090
72,204
-0.42(-7.62%)
Apr 04, 2023
5.630
5.630
5.390
5.510
117,411
-0.11(-1.96%)
Apr 03, 2023
5.430
5.690
5.400
5.620
121,684
+0.22(+4.07%)
Mar 31, 2023
5.190
5.440
5.190
5.400
159,223
+0.15(+2.86%)
Mar 30, 2023
5.150
5.300
5.150
5.250
156,624
+0.15(+2.94%)
Mar 29, 2023
5.000
5.175
4.900
5.100
179,819
+0.13(+2.62%)
Mar 28, 2023
4.900
5.060
4.900
4.970
204,515
+0.16(+3.33%)
Mar 27, 2023
4.880
4.910
4.740
4.810
148,725
-0.02(-0.41%)
Mar 24, 2023
4.830
5.095
4.580
4.830
249,127
-0.06(-1.23%)
Mar 23, 2023
4.920
5.040
4.770
4.890
359,087
+0.05(+1.03%)
Mar 22, 2023
5.040
5.330
4.820
4.840
282,359
-0.19(-3.78%)
Mar 21, 2023
5.160
5.370
5.030
5.030
270,299
-0.09(-1.76%)
Mar 20, 2023
5.430
5.560
5.120
5.120
176,741
-0.23(-4.30%)
Mar 17, 2023
5.590
5.817
5.200
5.350
421,582
-0.37(-6.47%)
Mar 16, 2023
5.520
5.870
5.370
5.720
231,217
+0.14(+2.51%)
Mar 15, 2023
5.820
5.860
5.480
5.580
116,193
-0.38(-6.38%)
Mar 14, 2023
6.230
6.230
5.960
5.960
146,215
-0.03(-0.50%)
Mar 13, 2023
6.310
6.370
5.870
5.990
185,921
-0.37(-5.82%)
Mar 10, 2023
6.660
6.670
6.308
6.360
139,667
-0.36(-5.36%)
Mar 09, 2023
6.920
7.030
6.720
6.720
143,574
-0.19(-2.75%)
Mar 08, 2023
6.920
6.920
6.695
6.910
89,231
-0.01(-0.14%)
Mar 07, 2023
7.180
7.210
6.725
6.920
135,494
-0.25(-3.49%)
Mar 06, 2023
7.040
7.230
6.950
7.170
190,472
+0.24(+3.46%)
Mar 03, 2023
6.710
6.970
6.535
6.930
75,025
+0.27(+4.05%)
Mar 02, 2023
6.550
6.680
6.320
6.660
93,819
+0.04(+0.60%)
Mar 01, 2023
6.450
6.690
6.260
6.620
196,560
+0.29(+4.58%)
Feb 28, 2023
6.340
6.460
6.250
6.330
107,788
-0.03(-0.47%)
Feb 27, 2023
6.470
6.525
6.325
6.360
113,278
+0.02(+0.32%)
Feb 24, 2023
6.360
6.380
6.160
6.340
199,625
+0.05(+0.79%)
Feb 23, 2023
6.350
6.540
6.175
6.290
178,231
+0.00(+0.00%)
Feb 22, 2023
6.370
6.551
6.255
6.290
91,110
-0.08(-1.26%)
Feb 21, 2023
6.640
6.663
6.350
6.370
170,951
-0.39(-5.77%)
Feb 17, 2023
6.790
7.095
6.710
6.760
82,906
-0.06(-0.88%)
Feb 16, 2023
6.790
7.045
6.730
6.820
150,045
+0.03(+0.44%)
Feb 15, 2023
6.870
6.870
6.520
6.790
199,279
+0.01(+0.15%)
Feb 14, 2023
6.940
6.940
6.760
6.780
309,684
-0.15(-2.16%)
Feb 13, 2023
7.440
7.440
6.890
6.930
325,304
-0.50(-6.73%)
Feb 10, 2023
7.900
7.925
7.270
7.430
466,837
-0.68(-8.33%)
Feb 09, 2023
7.600
8.150
7.030
8.105
620,903
-1.09(-11.90%)
Feb 08, 2023
9.280
9.280
9.000
9.200
169,256
-0.08(-0.86%)
Feb 07, 2023
9.300
9.520
9.090
9.280
233,396
+0.07(+0.76%)
Feb 06, 2023
9.220
9.330
9.150
9.210
97,236
+0.07(+0.77%)
Feb 03, 2023
8.700
9.265
8.360
9.140
242,350
+0.31(+3.51%)
Feb 02, 2023
8.610
8.900
8.580
8.830
201,646
+0.26(+3.03%)
Feb 01, 2023
8.100
8.720
8.000
8.570
191,770
+0.50(+6.20%)
Jan 31, 2023
7.690
8.160
7.640
8.070
117,453
+0.39(+5.08%)
Jan 30, 2023
7.880
8.000
7.680
7.680
62,964
-0.30(-3.76%)
Jan 27, 2023
7.960
8.140
7.880
7.980
62,913
-0.01(-0.13%)
Jan 26, 2023
7.970
7.990
7.835
7.990
74,581
+0.06(+0.76%)
Jan 25, 2023
7.750
7.990
6.951
7.930
85,117
+0.16(+2.06%)
Jan 24, 2023
7.860
7.860
7.640
7.770
57,480
-0.16(-2.02%)
Jan 23, 2023
7.940
8.030
7.780
7.930
163,663
+0.08(+1.02%)
Jan 20, 2023
7.950
7.950
7.780
7.850
98,694
-0.09(-1.13%)
Jan 19, 2023
7.870
8.090
7.200
7.940
98,900
+0.05(+0.63%)
Jan 18, 2023
8.110
8.299
7.870
7.890
130,249
-0.14(-1.74%)
Jan 17, 2023
8.160
8.310
7.950
8.030
109,895
-0.14(-1.71%)
Jan 13, 2023
8.000
8.210
8.000
8.170
60,337
+0.08(+0.99%)
Jan 12, 2023
8.120
8.200
8.010
8.090
79,621
+0.02(+0.25%)
Jan 11, 2023
7.860
8.158
7.461
8.070
160,770
+0.12(+1.51%)
Jan 10, 2023
7.640
8.040
7.526
7.950
143,066
+0.22(+2.85%)
Jan 09, 2023
7.930
7.930
7.625
7.730
113,365
-0.05(-0.64%)
Jan 06, 2023
7.540
7.980
7.530
7.780
261,005
+0.22(+2.91%)
Jan 05, 2023
6.720
7.600
6.550
7.560
560,983
+0.84(+12.50%)
Jan 04, 2023
6.390
6.770
6.370
6.720
170,494
+0.39(+6.16%)
Jan 03, 2023
6.170
6.450
6.090
6.330
419,366
+0.11(+1.77%)
Dec 30, 2022
6.360
6.490
6.160
6.220
212,032
-0.22(-3.42%)
Dec 29, 2022
6.430
6.580
6.430
6.440
103,085
-0.03(-0.46%)
Dec 28, 2022
6.590
6.590
6.420
6.470
167,025
-0.13(-1.97%)
Dec 27, 2022
6.270
6.640
6.250
6.600
164,044
+0.44(+7.14%)
Dec 23, 2022
6.056
6.260
6.056
6.160
170,094
-0.02(-0.32%)
Dec 22, 2022
6.210
6.270
6.085
6.180
180,074
-0.07(-1.12%)
Dec 21, 2022
6.580
6.690
6.161
6.250
114,497
-0.23(-3.55%)
Dec 20, 2022
6.280
6.600
6.273
6.480
170,511
+0.24(+3.85%)
Dec 19, 2022
6.600
6.600
6.140
6.240
437,595
-0.10(-1.58%)
Dec 16, 2022
6.120
6.610
6.100
6.340
160,440
+0.25(+4.11%)
Dec 15, 2022
5.920
6.130
5.920
6.090
110,758
+0.07(+1.16%)
Dec 14, 2022
5.850
6.140
5.810
6.020
127,445
+0.13(+2.21%)
Dec 13, 2022
5.700
5.990
5.680
5.890
92,765
+0.26(+4.62%)
Dec 12, 2022
5.340
5.690
5.290
5.630
99,645
+0.28(+5.23%)
Dec 09, 2022
5.610
5.710
5.300
5.350
114,846
-0.31(-5.48%)
Dec 08, 2022
5.550
5.850
5.550
5.660
91,215
-0.05(-0.88%)
Dec 07, 2022
5.710
5.900
5.620
5.710
83,546
+0.06(+1.06%)
Dec 06, 2022
5.760
5.768
5.610
5.650
47,956
-0.08(-1.40%)
Dec 05, 2022
5.860
5.870
5.550
5.730
70,166
-0.15(-2.55%)
Dec 02, 2022
5.530
5.880
5.422
5.880
134,920
+0.34(+6.14%)
Dec 01, 2022
5.190
5.620
5.070
5.540
261,468
+0.42(+8.20%)
Nov 30, 2022
5.030
5.190
4.980
5.120
131,915
+0.10(+1.99%)
Nov 29, 2022
5.050
5.140
4.950
5.020
68,510
-0.02(-0.40%)
Nov 28, 2022
5.000
5.075
4.878
5.040
192,322
-0.14(-2.80%)
Nov 25, 2022
5.680
5.680
5.140
5.185
27,067
-0.19(-3.45%)
Nov 23, 2022
5.510
5.510
5.205
5.370
16,353
-0.16(-2.89%)
Nov 22, 2022
5.490
5.830
5.490
5.530
205,545
+0.12(+2.22%)
Nov 21, 2022
5.240
5.460
4.950
5.410
209,281
+0.17(+3.24%)
Nov 18, 2022
5.150
5.280
4.950
5.240
117,029
+0.08(+1.55%)
Nov 17, 2022
5.160
5.160
5.050
5.160
26,752
-0.08(-1.53%)
Nov 16, 2022
5.260
5.260
5.020
5.240
99,804
-0.01(-0.19%)
Nov 15, 2022
5.170
5.410
5.170
5.250
119,912
+0.02(+0.38%)
Nov 14, 2022
5.400
5.510
5.220
5.230
104,194
-0.15(-2.79%)
Nov 11, 2022
5.570
5.720
5.350
5.380
72,269
-0.12(-2.18%)
Nov 10, 2022
5.710
5.710
5.430
5.500
93,738
-0.09(-1.61%)
Nov 09, 2022
5.260
5.680
5.260
5.590
126,402
+0.32(+6.07%)
Nov 08, 2022
5.040
5.320
4.880
5.270
345,418
+0.30(+6.04%)
Nov 07, 2022
4.940
5.030
4.830
4.970
98,375
+0.03(+0.61%)
Nov 04, 2022
4.700
4.940
4.570
4.940
62,036
+0.19(+4.00%)
Nov 03, 2022
4.510
4.830
4.460
4.750
47,327
+0.12(+2.59%)
Nov 02, 2022
4.960
5.015
4.600
4.630
58,197
-0.33(-6.65%)
Nov 01, 2022
4.980
4.980
4.830
4.960
81,196
+0.06(+1.22%)
Oct 31, 2022
4.780
4.920
4.780
4.900
53,256
+0.05(+1.03%)
Oct 28, 2022
4.810
4.870
4.700
4.850
54,219
+0.08(+1.68%)
Oct 27, 2022
4.710
4.770
4.630
4.770
73,086
+0.07(+1.49%)
Oct 26, 2022
4.600
4.810
4.560
4.700
61,064
+0.19(+4.21%)
Oct 25, 2022
4.410
4.540
4.400
4.510
107,507
+0.08(+1.81%)
Oct 24, 2022
4.310
4.440
4.170
4.430
59,807
+0.14(+3.26%)
Oct 21, 2022
4.240
4.340
4.200
4.290
55,446
+0.07(+1.66%)
Oct 20, 2022
4.210
4.271
4.160
4.220
101,181
+0.06(+1.44%)
Oct 19, 2022
4.240
4.267
4.100
4.160
144,777
-0.07(-1.65%)
Oct 18, 2022
4.000
4.270
4.000
4.230
90,880
+0.18(+4.44%)
Oct 17, 2022
3.950
4.149
3.950
4.050
61,146
+0.05(+1.25%)
Oct 14, 2022
4.180
4.280
3.950
4.000
69,661
-0.10(-2.44%)
Oct 13, 2022
3.790
4.140
3.660
4.100
139,855
+0.28(+7.33%)
Oct 12, 2022
4.020
4.200
3.800
3.820
46,743
-0.19(-4.74%)
Oct 11, 2022
4.060
4.190
3.960
4.010
65,220
-0.02(-0.50%)
Oct 10, 2022
3.950
4.100
3.896
4.030
124,820
+0.15(+3.87%)
Oct 07, 2022
4.200
4.200
3.780
3.880
212,675
-0.47(-10.80%)
Oct 06, 2022
4.390
4.515
4.320
4.350
74,356
+0.00(+0.00%)
Oct 05, 2022
4.200
4.390
4.155
4.350
41,445
+0.09(+2.11%)
Oct 04, 2022
4.270
4.390
4.240
4.260
83,606
+0.04(+0.95%)
Oct 03, 2022
4.250
4.340
4.140
4.220
74,216
+0.08(+1.93%)
Sep 30, 2022
4.130
4.290
4.074
4.140
138,740
-0.04(-0.96%)
Sep 29, 2022
4.010
4.210
3.860
4.180
222,851
+0.22(+5.56%)
Sep 28, 2022
3.550
4.000
3.500
3.960
183,990
+0.50(+14.45%)
Sep 27, 2022
3.590
3.695
3.310
3.460
537,498
-0.12(-3.35%)
Sep 26, 2022
3.780
3.940
3.580
3.580
97,712
-0.20(-5.29%)
Sep 23, 2022
4.250
4.350
3.780
3.780
187,172
-0.52(-12.09%)
Sep 22, 2022
4.510
4.510
4.250
4.300
78,326
-0.22(-4.87%)
Sep 21, 2022
4.520
4.660
4.480
4.520
59,192
-0.01(-0.22%)
Sep 20, 2022
4.710
4.710
4.510
4.530
93,728
-0.13(-2.79%)
Sep 19, 2022
4.920
4.920
4.630
4.660
95,447
-0.20(-4.12%)
Sep 16, 2022
5.210
5.210
4.840
4.860
138,619
-0.29(-5.63%)
Sep 15, 2022
5.210
5.360
5.050
5.150
97,906
-0.11(-2.09%)
Sep 14, 2022
5.470
5.470
5.260
5.260
115,039
-0.14(-2.59%)
Sep 13, 2022
5.530
5.690
5.400
5.400
144,658
-0.27(-4.76%)
Sep 12, 2022
5.850
5.890
5.660
5.670
244,116
-0.07(-1.22%)
Sep 09, 2022
5.650
5.790
5.540
5.740
59,490
+0.13(+2.32%)
Sep 08, 2022
5.680
5.680
5.540
5.610
102,625
-0.06(-1.06%)
Sep 07, 2022
5.530
5.690
5.460
5.670
60,494
+0.11(+1.98%)
Sep 06, 2022
5.610
5.610
5.515
5.560
78,907
+0.04(+0.72%)
Sep 02, 2022
5.630
5.640
5.490
5.520
73,650
+0.02(+0.36%)
Sep 01, 2022
5.660
5.750
5.410
5.500
106,330
-0.18(-3.17%)
Aug 31, 2022
5.730
5.780
5.640
5.680
97,563
-0.10(-1.73%)
Aug 30, 2022
5.840
5.955
5.710
5.780
102,363
-0.13(-2.20%)
Aug 29, 2022
5.760
6.130
5.755
5.910
153,185
-0.01(-0.17%)
Aug 26, 2022
6.010
6.060
5.830
5.920
188,666
-0.04(-0.67%)
Aug 25, 2022
5.950
6.010
5.850
5.960
100,509
+0.14(+2.41%)
Aug 24, 2022
5.860
5.880
5.740
5.820
56,594
+0.01(+0.17%)
Aug 23, 2022
5.640
5.900
5.640
5.810
76,021
+0.17(+3.01%)
Aug 22, 2022
5.490
5.660
5.400
5.640
179,825
+0.14(+2.55%)
Aug 19, 2022
5.460
5.525
5.390
5.500
161,956
-0.08(-1.43%)
Aug 18, 2022
5.490
5.683
5.390
5.580
75,190
+0.15(+2.76%)
Aug 17, 2022
5.400
5.470
5.250
5.430
91,597
-0.01(-0.18%)
Aug 16, 2022
5.660
5.710
5.410
5.440
81,321
-0.15(-2.68%)
Aug 15, 2022
5.720
5.780
5.540
5.590
98,353
-0.25(-4.28%)
Aug 12, 2022
5.750
5.920
5.730
5.840
90,357
+0.07(+1.21%)
Aug 11, 2022
5.640
5.790
5.355
5.770
103,061
+0.28(+5.10%)
Aug 10, 2022
5.160
5.570
5.160
5.490
161,854
+0.39(+7.65%)
Aug 09, 2022
5.230
5.250
5.080
5.100
72,710
-0.15(-2.86%)
Aug 08, 2022
5.220
5.340
5.150
5.250
144,354
+0.19(+3.75%)
Aug 05, 2022
4.940
5.120
4.880
5.060
78,416
+0.10(+2.02%)
Aug 04, 2022
5.180
5.180
4.930
4.960
127,721
-0.23(-4.43%)
Aug 03, 2022
5.370
5.370
5.140
5.190
112,102
-0.13(-2.44%)
Aug 02, 2022
5.370
5.490
5.290
5.320
103,187
-0.11(-2.03%)
Aug 01, 2022
5.610
5.650
5.390
5.430
108,134
-0.11(-1.99%)
Jul 29, 2022
5.470
5.580
5.400
5.540
133,923
+0.07(+1.28%)
Jul 28, 2022
5.490
5.550
5.390
5.470
129,589
+0.04(+0.74%)
Jul 27, 2022
5.440
5.460
5.320
5.430
118,015
+0.05(+0.93%)
Jul 26, 2022
5.430
5.430
5.300
5.380
121,174
+0.01(+0.19%)
Jul 25, 2022
5.310
5.420
5.250
5.370
166,450
+0.08(+1.51%)
Jul 22, 2022
5.340
5.340
5.230
5.290
163,171
-0.04(-0.75%)
Jul 21, 2022
5.260
5.430
5.120
5.330
162,952
+0.01(+0.19%)
Jul 20, 2022
5.130
5.350
5.130
5.320
122,402
+0.20(+3.91%)
Jul 19, 2022
4.930
5.160
4.890
5.120
553,883
+0.23(+4.70%)
Jul 18, 2022
4.670
4.945
4.670
4.890
155,352
+0.27(+5.84%)
Jul 15, 2022
4.690
4.690
4.530
4.620
638,714
+0.06(+1.32%)
Jul 14, 2022
4.390
4.560
4.390
4.560
155,517
+0.02(+0.44%)
Jul 13, 2022
4.470
4.590
4.400
4.540
272,075
+0.01(+0.22%)
Jul 12, 2022
4.570
4.740
4.510
4.530
379,254
-0.12(-2.58%)
Jul 11, 2022
4.740
4.840
4.630
4.650
803,509
-0.11(-2.31%)
Jul 08, 2022
4.650
4.840
4.620
4.760
551,512
+0.13(+2.81%)
Jul 07, 2022
4.570
4.690
4.490
4.630
370,480
+0.18(+4.04%)
Jul 06, 2022
4.520
4.610
4.243
4.450
252,456
-0.13(-2.84%)
Jul 05, 2022
4.850
5.300
4.520
4.580
481,316
-0.37(-7.47%)
Jul 01, 2022
5.020
5.120
4.760
4.950
310,376
-0.11(-2.17%)
Jun 30, 2022
5.140
5.210
5.000
5.060
261,298
-0.11(-2.13%)
Jun 29, 2022
5.640
5.640
5.070
5.170
239,341
-0.37(-6.68%)
Jun 28, 2022
5.710
5.760
5.520
5.540
116,077
-0.04(-0.72%)
Jun 27, 2022
5.430
5.580
5.220
5.580
201,420
+0.16(+2.95%)
Jun 24, 2022
5.350
5.705
5.335
5.420
3,841,429
+0.11(+2.07%)
Jun 23, 2022
5.540
5.570
5.070
5.310
517,693
-0.23(-4.15%)
Jun 22, 2022
5.340
5.590
5.270
5.540
443,929
+0.09(+1.65%)
Jun 21, 2022
5.260
5.638
5.110
5.450
433,062
+0.35(+6.86%)
Jun 17, 2022
5.410
5.520
5.050
5.100
341,553
-0.31(-5.73%)
Jun 16, 2022
5.790
5.790
5.320
5.410
323,160
-0.54(-9.08%)
Jun 15, 2022
6.060
6.060
5.795
5.950
264,741
+0.02(+0.34%)
Jun 14, 2022
6.310
6.390
5.850
5.930
232,909
-0.35(-5.57%)
Jun 13, 2022
6.240
6.430
6.070
6.280
410,826
-0.18(-2.79%)
Jun 10, 2022
6.460
6.620
6.430
6.460
228,603
-0.15(-2.27%)
Jun 09, 2022
6.750
6.930
6.550
6.610
423,277
-0.14(-2.07%)
Jun 08, 2022
6.540
6.770
6.540
6.750
211,319
+0.12(+1.81%)
Jun 07, 2022
6.250
6.710
6.250
6.630
389,470
+0.24(+3.76%)
Jun 06, 2022
6.030
6.490
6.030
6.390
303,192
+0.35(+5.79%)
Jun 03, 2022
5.970
6.130
5.942
6.040
214,085
-0.02(-0.33%)
Jun 02, 2022
6.020
6.140
6.000
6.060
283,851
+0.09(+1.51%)
Jun 01, 2022
6.070
6.070
5.800
5.970
274,504
-0.06(-1.00%)
May 31, 2022
6.000
6.110
5.950
6.030
303,882
-0.08(-1.31%)
May 27, 2022
5.920
6.310
5.890
6.110
302,073
+0.27(+4.62%)
May 26, 2022
5.880
5.940
5.790
5.840
248,788
+0.05(+0.86%)
May 25, 2022
5.420
5.900
5.420
5.790
254,888
+0.27(+4.89%)
May 24, 2022
5.280
5.540
5.180
5.520
341,443
+0.17(+3.18%)
May 23, 2022
5.310
5.430
5.210
5.350
243,714
+0.04(+0.75%)
May 20, 2022
5.810
5.840
5.230
5.310
493,572
-0.34(-6.02%)
May 19, 2022
5.250
5.720
5.250
5.650
419,365
+0.30(+5.61%)
May 18, 2022
5.610
5.610
5.200
5.350
529,784
-0.23(-4.12%)
May 17, 2022
5.030
5.620
5.030
5.580
929,398
+0.57(+11.38%)
May 16, 2022
5.060
5.060
4.805
5.010
661,565
+0.00(+0.00%)
May 13, 2022
5.360
5.440
4.980
5.010
710,722
-0.29(-5.47%)
May 12, 2022
5.030
5.420
4.960
5.300
634,348
+0.19(+3.72%)
May 11, 2022
5.530
5.530
4.920
5.110
624,871
-0.32(-5.89%)
May 10, 2022
6.400
6.400
5.230
5.430
958,332
-1.06(-16.33%)
May 09, 2022
6.400
6.650
6.260
6.490
284,345
-0.05(-0.76%)
May 06, 2022
6.720
6.750
6.370
6.540
203,081
-0.10(-1.51%)
May 05, 2022
6.940
6.950
6.490
6.640
245,693
-0.35(-5.01%)
May 04, 2022
6.740
7.010
6.730
6.990
187,504
+0.30(+4.48%)
May 03, 2022
6.750
6.810
6.610
6.690
229,711
+0.02(+0.30%)
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.