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
Opera Ltd ADR
(NQ:
OPRA
)
15.25
+0.04 (+0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
4.868
4.877
4.623
4.860
165,244
+0.02(+0.35%)
Apr 29, 2020
4.471
4.995
4.412
4.843
485,837
+0.45(+10.19%)
Apr 28, 2020
4.496
4.496
4.319
4.395
157,571
+0.00(+0.00%)
Apr 27, 2020
4.344
4.446
4.243
4.395
314,405
+0.14(+3.38%)
Apr 24, 2020
4.564
4.640
4.234
4.251
272,362
-0.25(-5.45%)
Apr 23, 2020
4.353
4.693
4.327
4.496
624,700
+0.21(+4.93%)
Apr 22, 2020
4.454
4.454
4.180
4.285
221,217
+0.03(+0.60%)
Apr 21, 2020
4.395
4.446
4.230
4.260
194,333
-0.18(-4.00%)
Apr 20, 2020
4.268
4.480
4.268
4.437
655,514
+0.03(+0.77%)
Apr 17, 2020
4.378
4.463
4.285
4.403
395,173
+0.16(+3.78%)
Apr 16, 2020
4.311
4.370
4.057
4.243
394,842
-0.01(-0.20%)
Apr 15, 2020
4.336
4.399
4.074
4.251
487,387
-0.15(-3.45%)
Apr 14, 2020
4.480
4.480
4.319
4.403
320,302
-0.03(-0.76%)
Apr 13, 2020
4.353
4.437
4.234
4.437
258,331
+0.10(+2.34%)
Apr 09, 2020
4.023
4.522
3.998
4.336
688,359
+0.38(+9.62%)
Apr 08, 2020
4.133
4.226
3.939
3.956
354,825
-0.10(-2.50%)
Apr 07, 2020
4.463
4.463
4.057
4.057
294,093
-0.30(-6.98%)
Apr 06, 2020
4.302
4.437
4.141
4.361
235,015
+0.20(+4.88%)
Apr 03, 2020
4.023
4.268
3.888
4.158
186,346
+0.05(+1.23%)
Apr 02, 2020
4.234
4.395
4.082
4.108
512,545
-0.22(-5.08%)
Apr 01, 2020
4.412
4.522
4.141
4.327
857,013
-0.21(-4.66%)
Mar 31, 2020
4.437
4.649
4.353
4.539
250,302
+0.10(+2.29%)
Mar 30, 2020
4.370
4.691
4.327
4.437
282,564
+0.04(+0.96%)
Mar 27, 2020
4.403
4.496
4.194
4.395
188,121
-0.28(-5.97%)
Mar 26, 2020
4.480
4.733
4.376
4.674
261,813
+0.22(+4.93%)
Mar 25, 2020
4.344
4.568
4.167
4.454
305,328
+0.11(+2.53%)
Mar 24, 2020
4.632
4.632
4.311
4.344
329,878
+0.16(+3.84%)
Mar 23, 2020
4.361
4.547
4.065
4.184
228,685
-0.15(-3.51%)
Mar 20, 2020
4.530
4.894
4.226
4.336
399,432
+0.03(+0.79%)
Mar 19, 2020
4.141
4.522
4.057
4.302
194,644
+0.12(+2.83%)
Mar 18, 2020
4.327
4.556
4.015
4.184
357,032
-0.44(-9.51%)
Mar 17, 2020
4.463
4.835
4.319
4.623
253,017
+0.28(+6.42%)
Mar 16, 2020
4.234
4.860
4.234
4.344
304,406
-0.89(-16.96%)
Mar 13, 2020
4.911
5.240
4.801
5.232
589,329
+0.57(+12.14%)
Mar 12, 2020
5.147
5.274
4.649
4.665
700,338
-0.85(-15.47%)
Mar 11, 2020
5.494
5.654
5.409
5.519
487,058
-0.03(-0.61%)
Mar 10, 2020
5.976
6.162
5.511
5.553
604,792
-0.26(-4.51%)
Mar 09, 2020
6.145
6.170
5.747
5.815
621,605
-0.57(-8.99%)
Mar 06, 2020
6.694
6.880
6.314
6.390
577,142
-0.44(-6.44%)
Mar 05, 2020
6.888
7.049
6.770
6.829
471,337
-0.10(-1.46%)
Mar 04, 2020
7.184
7.328
6.812
6.931
985,707
-0.25(-3.53%)
Mar 03, 2020
7.049
7.438
7.032
7.184
1,387,506
+0.17(+2.41%)
Mar 02, 2020
6.855
7.015
6.838
7.015
812,327
+0.19(+2.72%)
Feb 28, 2020
6.626
6.880
6.550
6.829
979,415
-0.03(-0.49%)
Feb 27, 2020
6.762
6.931
6.415
6.863
1,178,673
+0.01(+0.12%)
Feb 26, 2020
6.432
7.176
6.250
6.855
1,837,721
+0.83(+13.74%)
Feb 25, 2020
6.762
7.142
5.840
6.026
2,248,118
+0.00(+0.00%)
Feb 24, 2020
5.663
6.111
5.536
6.026
606,671
+0.24(+4.09%)
Feb 21, 2020
5.874
5.992
5.688
5.790
551,231
-0.03(-0.58%)
Feb 20, 2020
5.933
5.950
5.747
5.823
310,975
-0.12(-1.99%)
Feb 19, 2020
5.739
6.069
5.595
5.942
494,963
+0.22(+3.84%)
Feb 18, 2020
5.807
5.849
5.663
5.722
171,766
-0.09(-1.60%)
Feb 14, 2020
5.959
6.060
5.747
5.815
287,151
-0.14(-2.27%)
Feb 13, 2020
6.001
6.102
5.874
5.950
328,360
-0.11(-1.81%)
Feb 12, 2020
5.992
6.162
5.832
6.060
441,462
+0.12(+1.99%)
Feb 11, 2020
6.415
6.415
5.849
5.942
472,685
-0.46(-7.13%)
Feb 10, 2020
6.170
6.490
6.128
6.398
146,758
+0.22(+3.56%)
Feb 07, 2020
6.153
6.216
6.043
6.178
293,540
+0.01(+0.14%)
Feb 06, 2020
5.959
6.195
5.925
6.170
411,488
+0.20(+3.40%)
Feb 05, 2020
6.229
6.229
5.959
5.967
538,832
-0.25(-3.95%)
Feb 04, 2020
6.229
6.314
5.976
6.212
974,444
-0.03(-0.41%)
Feb 03, 2020
6.356
6.424
6.170
6.238
382,100
-0.17(-2.64%)
Jan 31, 2020
6.584
6.584
6.271
6.407
661,501
-0.21(-3.19%)
Jan 30, 2020
6.339
6.694
6.263
6.618
490,754
+0.26(+4.12%)
Jan 29, 2020
6.533
6.711
6.356
6.356
485,491
-0.16(-2.40%)
Jan 28, 2020
6.483
6.652
6.364
6.512
656,352
+0.05(+0.72%)
Jan 27, 2020
6.593
6.804
6.339
6.466
784,520
-0.41(-6.02%)
Jan 24, 2020
6.888
7.438
6.804
6.880
1,294,725
+0.08(+1.24%)
Jan 23, 2020
6.229
7.100
6.195
6.795
1,116,481
+0.58(+9.39%)
Jan 22, 2020
5.933
6.407
5.925
6.212
736,766
+0.29(+4.93%)
Jan 21, 2020
6.052
6.062
5.714
5.921
1,084,241
-0.04(-0.71%)
Jan 17, 2020
6.584
6.728
5.790
5.963
2,771,657
-0.23(-3.75%)
Jan 16, 2020
6.339
6.914
6.043
6.195
5,271,736
-1.43(-18.74%)
Jan 15, 2020
7.269
7.691
7.226
7.624
1,904,521
+0.30(+4.16%)
Jan 14, 2020
7.421
7.522
7.167
7.319
402,474
-0.10(-1.37%)
Jan 13, 2020
7.395
7.556
7.328
7.421
596,766
-0.02(-0.23%)
Jan 10, 2020
7.573
7.886
7.387
7.438
599,622
-0.07(-0.90%)
Jan 09, 2020
7.725
7.852
7.480
7.505
444,514
-0.24(-3.06%)
Jan 08, 2020
7.801
7.835
7.607
7.742
208,220
+0.00(+0.00%)
Jan 07, 2020
7.987
7.987
7.725
7.742
177,585
-0.27(-3.38%)
Jan 06, 2020
7.759
8.021
7.759
8.012
265,754
+0.14(+1.83%)
Jan 03, 2020
7.700
7.979
7.531
7.869
273,190
+0.18(+2.31%)
Jan 02, 2020
7.928
7.979
7.624
7.691
320,168
-0.13(-1.62%)
Dec 31, 2019
7.827
8.080
7.649
7.818
340,511
-0.03(-0.32%)
Dec 30, 2019
7.945
8.012
7.531
7.843
369,854
-0.14(-1.69%)
Dec 27, 2019
8.283
8.317
7.928
7.979
398,722
-0.43(-5.13%)
Dec 26, 2019
7.987
8.553
7.970
8.410
321,564
+0.42(+5.29%)
Dec 24, 2019
8.029
8.092
7.962
7.987
68,268
-0.03(-0.42%)
Dec 23, 2019
8.156
8.182
7.970
8.021
259,833
-0.15(-1.86%)
Dec 20, 2019
8.241
8.266
8.122
8.173
366,186
-0.10(-1.23%)
Dec 19, 2019
8.215
8.452
8.139
8.274
376,669
+0.01(+0.10%)
Dec 18, 2019
8.367
8.655
8.207
8.266
441,324
-0.11(-1.31%)
Dec 17, 2019
8.148
8.435
8.114
8.376
162,617
+0.21(+2.59%)
Dec 16, 2019
8.215
8.427
7.996
8.165
274,091
-0.02(-0.21%)
Dec 13, 2019
7.725
8.317
7.691
8.182
254,733
+0.46(+5.91%)
Dec 12, 2019
7.446
7.903
7.395
7.725
349,648
+0.30(+3.98%)
Dec 11, 2019
7.455
7.522
7.319
7.429
368,486
-0.01(-0.11%)
Dec 10, 2019
7.539
7.565
7.303
7.438
346,450
-0.10(-1.35%)
Dec 09, 2019
7.691
7.869
7.531
7.539
219,029
-0.18(-2.30%)
Dec 06, 2019
7.700
7.843
7.645
7.717
245,031
+0.06(+0.77%)
Dec 05, 2019
7.750
7.970
7.641
7.657
274,691
-0.02(-0.22%)
Dec 04, 2019
7.928
7.928
7.565
7.674
489,579
-0.16(-2.05%)
Dec 03, 2019
8.182
8.274
7.793
7.835
318,086
-0.43(-5.21%)
Dec 02, 2019
8.638
8.638
8.078
8.266
172,761
-0.30(-3.55%)
Nov 29, 2019
8.520
8.579
8.317
8.570
168,244
+0.05(+0.60%)
Nov 27, 2019
8.427
8.579
8.258
8.520
280,407
+0.18(+2.13%)
Nov 26, 2019
8.435
8.494
8.291
8.342
208,093
-0.11(-1.30%)
Nov 25, 2019
8.537
8.680
8.325
8.452
167,470
-0.12(-1.38%)
Nov 22, 2019
8.308
8.621
8.215
8.570
240,890
+0.36(+4.43%)
Nov 21, 2019
8.452
8.570
8.190
8.207
174,566
-0.22(-2.61%)
Nov 20, 2019
8.452
8.570
8.089
8.427
299,801
-0.10(-1.19%)
Nov 19, 2019
8.756
8.875
8.359
8.528
350,522
-0.09(-1.08%)
Nov 18, 2019
9.221
9.221
8.291
8.621
710,565
-0.68(-7.27%)
Nov 15, 2019
9.585
9.694
8.968
9.297
936,703
-0.30(-3.17%)
Nov 14, 2019
9.906
10.29
8.917
9.601
2,607,634
+1.39(+16.99%)
Nov 13, 2019
7.683
8.477
7.683
8.207
863,057
+0.43(+5.54%)
Nov 12, 2019
7.793
7.987
7.632
7.776
271,139
-0.02(-0.22%)
Nov 11, 2019
7.632
7.903
7.632
7.793
140,794
+0.05(+0.65%)
Nov 08, 2019
7.565
7.877
7.565
7.742
104,117
+0.08(+1.10%)
Nov 07, 2019
7.531
7.903
7.505
7.657
211,719
+0.25(+3.42%)
Nov 06, 2019
7.674
7.911
7.226
7.404
586,306
-0.27(-3.52%)
Nov 05, 2019
8.291
8.334
7.480
7.674
322,497
-0.64(-7.72%)
Nov 04, 2019
8.545
8.545
8.207
8.317
217,257
-0.10(-1.20%)
Nov 01, 2019
8.587
8.714
8.376
8.418
131,685
-0.09(-1.09%)
Oct 31, 2019
8.706
8.731
8.367
8.511
138,556
-0.21(-2.42%)
Oct 30, 2019
8.680
8.824
8.548
8.722
98,805
-0.01(-0.10%)
Oct 29, 2019
8.917
8.942
8.621
8.731
77,366
-0.17(-1.90%)
Oct 28, 2019
8.629
9.035
8.621
8.900
131,453
+0.25(+2.83%)
Oct 25, 2019
8.444
8.697
8.384
8.655
127,898
+0.21(+2.50%)
Oct 24, 2019
8.317
8.587
8.291
8.444
179,226
+0.12(+1.42%)
Oct 23, 2019
8.444
8.629
8.249
8.325
104,825
-0.18(-2.09%)
Oct 22, 2019
8.807
8.807
8.393
8.503
129,405
-0.31(-3.55%)
Oct 21, 2019
8.266
8.905
8.266
8.815
288,192
+0.57(+6.97%)
Oct 18, 2019
8.537
8.621
8.207
8.241
367,251
-0.38(-4.41%)
Oct 17, 2019
8.638
8.739
8.359
8.621
209,091
+0.05(+0.59%)
Oct 16, 2019
8.156
8.629
8.122
8.570
578,879
+0.31(+3.79%)
Oct 15, 2019
8.553
8.579
8.207
8.258
691,418
-0.32(-3.74%)
Oct 14, 2019
8.815
8.857
8.460
8.579
353,446
-0.26(-2.96%)
Oct 11, 2019
8.790
8.984
8.539
8.841
341,694
+0.08(+0.87%)
Oct 10, 2019
8.807
9.018
8.621
8.765
320,450
+0.03(+0.39%)
Oct 09, 2019
8.587
8.832
8.486
8.731
289,042
+0.16(+1.87%)
Oct 08, 2019
8.503
8.655
8.452
8.570
217,315
+0.01(+0.10%)
Oct 07, 2019
8.520
8.663
8.452
8.562
157,933
+0.01(+0.10%)
Oct 04, 2019
8.629
8.731
8.452
8.553
357,785
-0.08(-0.88%)
Oct 03, 2019
8.596
8.697
8.367
8.629
462,720
+0.01(+0.10%)
Oct 02, 2019
8.790
8.790
8.452
8.621
182,985
+0.10(+1.19%)
Oct 01, 2019
8.486
8.731
8.384
8.520
176,883
+0.03(+0.30%)
Sep 30, 2019
8.553
8.579
8.291
8.494
319,681
-0.05(-0.59%)
Sep 27, 2019
8.562
8.634
8.410
8.545
256,389
-0.02(-0.20%)
Sep 26, 2019
8.799
8.799
8.376
8.562
200,913
-0.25(-2.88%)
Sep 25, 2019
8.537
8.976
8.452
8.815
292,922
+0.27(+3.17%)
Sep 24, 2019
8.790
9.099
8.367
8.545
763,172
-0.19(-2.13%)
Sep 23, 2019
8.655
9.061
8.452
8.731
1,128,541
+0.19(+2.28%)
Sep 20, 2019
8.765
9.407
8.537
8.537
2,468,414
-0.72(-7.76%)
Sep 19, 2019
9.940
10.14
9.196
9.255
943,609
-0.75(-7.52%)
Sep 18, 2019
10.82
11.03
9.804
10.01
411,595
-0.85(-7.79%)
Sep 17, 2019
9.863
10.95
9.348
10.85
498,584
-0.10(-0.93%)
Sep 16, 2019
11.09
11.28
10.73
10.95
159,120
-0.19(-1.74%)
Sep 13, 2019
11.40
11.40
10.91
11.15
101,396
-0.19(-1.64%)
Sep 12, 2019
11.32
11.51
11.22
11.33
55,062
-0.08(-0.67%)
Sep 11, 2019
11.62
11.62
11.04
11.41
122,230
-0.03(-0.22%)
Sep 10, 2019
10.82
11.63
10.82
11.44
77,340
+0.48(+4.40%)
Sep 09, 2019
11.60
11.68
10.79
10.95
251,409
-0.68(-5.88%)
Sep 06, 2019
12.48
12.63
11.53
11.64
200,781
-0.72(-5.81%)
Sep 05, 2019
12.11
12.45
11.92
12.36
231,338
+0.38(+3.18%)
Sep 04, 2019
11.51
12.09
11.50
11.98
122,607
+0.52(+4.50%)
Sep 03, 2019
11.31
11.55
11.18
11.46
114,653
-0.04(-0.37%)
Aug 30, 2019
11.65
11.65
11.21
11.50
103,407
+0.09(+0.81%)
Aug 29, 2019
11.19
11.66
11.19
11.41
195,012
+0.30(+2.66%)
Aug 28, 2019
10.56
11.22
10.56
11.11
113,206
+0.38(+3.54%)
Aug 27, 2019
11.00
11.18
10.50
10.73
257,557
-0.33(-2.98%)
Aug 26, 2019
10.99
11.33
10.51
11.06
291,429
+0.17(+1.55%)
Aug 23, 2019
10.95
11.24
10.41
10.89
415,878
+0.30(+2.87%)
Aug 22, 2019
10.83
12.00
9.855
10.59
1,097,531
+0.88(+9.05%)
Aug 21, 2019
9.441
9.880
9.314
9.711
182,024
+0.40(+4.26%)
Aug 20, 2019
8.875
9.483
8.630
9.314
91,803
+0.38(+4.26%)
Aug 19, 2019
8.520
9.018
8.393
8.934
168,658
+0.56(+6.66%)
Aug 16, 2019
8.494
9.145
8.291
8.376
83,649
-0.07(-0.80%)
Aug 15, 2019
8.460
8.706
8.215
8.444
32,794
-0.09(-1.09%)
Aug 14, 2019
8.748
8.942
8.334
8.537
82,075
-0.34(-3.81%)
Aug 13, 2019
8.325
9.069
8.148
8.875
275,103
+0.69(+8.47%)
Aug 12, 2019
8.300
8.367
7.928
8.182
61,758
-0.07(-0.82%)
Aug 09, 2019
8.782
8.876
8.131
8.249
104,590
-0.75(-8.36%)
Aug 08, 2019
9.183
9.183
8.663
9.001
65,465
+0.01(+0.09%)
Aug 07, 2019
8.477
9.458
8.249
8.993
91,862
+0.52(+6.08%)
Aug 06, 2019
8.537
8.934
8.124
8.477
36,061
+0.05(+0.60%)
Aug 05, 2019
8.587
8.748
8.038
8.427
119,375
-0.35(-3.95%)
Aug 02, 2019
9.737
9.954
8.494
8.773
75,721
-1.06(-10.75%)
Aug 01, 2019
9.686
10.68
9.610
9.830
189,737
+0.24(+2.47%)
Jul 31, 2019
9.323
9.897
9.323
9.593
45,351
+0.35(+3.75%)
Jul 30, 2019
9.331
9.373
9.204
9.246
35,995
-0.05(-0.55%)
Jul 29, 2019
9.297
9.475
9.094
9.297
31,538
+0.04(+0.46%)
Jul 26, 2019
9.314
9.610
9.103
9.255
26,502
-0.03(-0.36%)
Jul 25, 2019
9.339
9.492
9.061
9.289
86,970
-0.05(-0.54%)
Jul 24, 2019
9.297
9.534
9.077
9.339
31,890
+0.11(+1.19%)
Jul 23, 2019
9.585
9.585
9.153
9.230
107,289
-0.29(-3.02%)
Jul 22, 2019
9.431
9.627
9.377
9.517
40,944
-0.12(-1.23%)
Jul 19, 2019
9.847
9.847
9.128
9.635
50,875
-0.15(-1.55%)
Jul 18, 2019
9.669
9.931
9.390
9.787
197,061
+0.15(+1.58%)
Jul 17, 2019
9.238
9.956
8.968
9.635
328,653
+0.85(+9.72%)
Jul 16, 2019
8.976
9.255
8.620
8.782
44,058
-0.23(-2.53%)
Jul 15, 2019
9.061
9.373
8.908
9.010
69,749
-0.11(-1.20%)
Jul 12, 2019
9.255
9.310
9.010
9.120
21,415
-0.10(-1.10%)
Jul 11, 2019
8.655
9.661
8.655
9.221
71,098
+0.38(+4.30%)
Jul 10, 2019
8.367
8.951
8.367
8.841
52,856
+0.56(+6.73%)
Jul 09, 2019
8.334
8.359
8.232
8.283
40,786
+0.06(+0.72%)
Jul 08, 2019
8.579
8.596
8.122
8.224
49,504
-0.23(-2.70%)
Jul 05, 2019
8.460
8.663
8.249
8.452
74,420
-0.03(-0.30%)
Jul 03, 2019
8.773
8.832
8.452
8.477
53,241
-0.19(-2.15%)
Jul 02, 2019
8.815
9.027
8.630
8.663
77,986
-0.10(-1.16%)
Jul 01, 2019
9.094
9.094
8.646
8.765
27,346
-0.06(-0.67%)
Jun 28, 2019
8.900
8.984
8.714
8.824
47,444
+0.07(+0.77%)
Jun 27, 2019
8.858
9.084
8.697
8.756
41,760
-0.03(-0.29%)
Jun 26, 2019
9.001
9.111
8.689
8.782
71,791
-0.05(-0.57%)
Jun 25, 2019
9.382
9.382
8.604
8.832
74,851
-0.51(-5.43%)
Jun 24, 2019
9.872
10.14
9.218
9.339
195,245
-0.46(-4.74%)
Jun 21, 2019
9.246
10.01
9.086
9.804
145,054
+0.68(+7.41%)
Jun 20, 2019
8.706
9.196
8.689
9.128
75,555
+0.47(+5.47%)
Jun 19, 2019
8.731
9.044
8.511
8.655
107,030
-0.03(-0.29%)
Jun 18, 2019
9.010
9.010
8.621
8.680
59,615
+0.10(+1.18%)
Jun 17, 2019
8.680
8.756
8.486
8.579
49,861
+0.05(+0.59%)
Jun 14, 2019
8.714
9.153
8.520
8.528
101,751
-0.19(-2.13%)
Jun 13, 2019
8.387
8.855
8.198
8.714
85,493
+0.40(+4.78%)
Jun 12, 2019
8.444
8.570
8.029
8.317
164,180
-0.11(-1.30%)
Jun 11, 2019
8.283
8.638
8.114
8.427
131,719
+0.17(+2.05%)
Jun 10, 2019
8.105
8.570
7.742
8.258
280,755
+0.11(+1.35%)
Jun 07, 2019
8.198
8.283
8.105
8.148
60,814
-0.05(-0.62%)
Jun 06, 2019
8.486
8.579
7.877
8.198
507,420
-0.32(-3.77%)
Jun 05, 2019
9.128
9.432
8.342
8.520
182,677
-0.53(-5.88%)
Jun 04, 2019
8.883
9.179
8.693
9.052
245,653
+0.21(+2.39%)
Jun 03, 2019
9.551
9.686
8.346
8.841
343,207
-0.85(-8.81%)
May 31, 2019
10.19
10.23
9.137
9.694
650,379
-0.60(-5.83%)
May 30, 2019
9.982
10.51
9.966
10.29
965,418
+0.38(+3.84%)
May 29, 2019
10.14
10.14
9.762
9.914
381,692
-0.23(-2.25%)
May 28, 2019
9.221
10.30
9.221
10.14
515,087
+0.99(+10.80%)
May 24, 2019
8.089
9.246
8.021
9.153
285,850
+1.21(+15.21%)
May 23, 2019
8.325
8.325
7.810
7.945
244,605
-0.33(-3.98%)
May 22, 2019
8.367
8.993
7.708
8.274
169,644
+0.20(+2.51%)
May 21, 2019
7.979
8.114
7.717
8.072
135,533
+0.19(+2.47%)
May 20, 2019
8.097
8.249
7.818
7.877
228,889
-0.32(-3.92%)
May 17, 2019
8.182
8.663
8.114
8.198
170,492
-0.05(-0.61%)
May 16, 2019
8.291
8.376
8.080
8.249
164,034
-0.04(-0.51%)
May 15, 2019
8.055
8.435
7.785
8.291
199,469
+0.19(+2.40%)
May 14, 2019
8.029
8.283
7.987
8.097
49,726
+0.12(+1.48%)
May 13, 2019
7.843
8.342
7.750
7.979
141,029
-0.08(-1.05%)
May 10, 2019
7.996
8.376
7.700
8.063
61,050
+0.05(+0.63%)
May 09, 2019
7.962
8.283
7.746
8.012
69,439
-0.03(-0.42%)
May 08, 2019
8.004
8.190
7.630
8.046
111,112
+0.11(+1.38%)
May 07, 2019
7.962
8.393
7.886
7.936
113,711
-0.08(-1.05%)
May 06, 2019
7.767
8.291
7.505
8.021
79,465
+0.01(+0.11%)
May 03, 2019
8.198
8.224
7.970
8.012
63,062
-0.14(-1.66%)
May 02, 2019
8.342
8.629
8.089
8.148
190,082
-0.31(-3.70%)
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.