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
Lg Display Company Ltd ADR
(NY:
LPL
)
3.510
-0.120 (-3.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
4.460
4.519
4.373
4.382
290,527
-0.19(-4.26%)
Apr 29, 2020
4.577
4.616
4.441
4.577
727,508
+0.21(+4.91%)
Apr 28, 2020
4.460
4.509
4.363
4.363
488,207
+0.07(+1.59%)
Apr 27, 2020
4.334
4.373
4.275
4.295
367,948
+0.11(+2.56%)
Apr 24, 2020
4.266
4.295
4.158
4.188
291,924
-0.19(-4.23%)
Apr 23, 2020
4.402
4.441
4.353
4.373
145,819
-0.05(-1.10%)
Apr 22, 2020
4.363
4.421
4.295
4.421
262,167
+0.15(+3.42%)
Apr 21, 2020
4.314
4.314
4.207
4.275
457,103
-0.06(-1.35%)
Apr 20, 2020
4.490
4.509
4.334
4.334
418,144
-0.22(-4.91%)
Apr 17, 2020
4.538
4.606
4.509
4.558
246,333
+0.18(+4.00%)
Apr 16, 2020
4.402
4.451
4.344
4.382
253,029
-0.02(-0.44%)
Apr 15, 2020
4.451
4.451
4.363
4.402
205,845
-0.13(-2.80%)
Apr 14, 2020
4.499
4.655
4.480
4.529
452,361
+0.07(+1.53%)
Apr 13, 2020
4.519
4.519
4.402
4.460
262,320
-0.05(-1.08%)
Apr 09, 2020
4.538
4.606
4.490
4.509
330,943
+0.10(+2.21%)
Apr 08, 2020
4.519
4.519
4.353
4.412
584,214
-0.06(-1.31%)
Apr 07, 2020
4.675
4.753
4.470
4.470
727,353
-0.11(-2.34%)
Apr 06, 2020
4.344
4.606
4.344
4.577
681,520
+0.45(+10.85%)
Apr 03, 2020
4.197
4.227
4.090
4.129
316,979
-0.15(-3.42%)
Apr 02, 2020
4.207
4.324
4.197
4.275
405,959
+0.19(+4.77%)
Apr 01, 2020
4.051
4.188
4.032
4.081
241,727
-0.24(-5.63%)
Mar 31, 2020
4.324
4.421
4.285
4.324
405,469
-0.02(-0.45%)
Mar 30, 2020
4.392
4.421
4.227
4.344
533,525
+0.06(+1.36%)
Mar 27, 2020
4.363
4.382
4.188
4.285
369,757
-0.06(-1.35%)
Mar 26, 2020
4.363
4.451
4.275
4.344
444,418
+0.06(+1.36%)
Mar 25, 2020
4.256
4.412
4.188
4.285
345,299
+0.08(+1.85%)
Mar 24, 2020
4.051
4.217
4.051
4.207
619,070
+0.53(+14.29%)
Mar 23, 2020
3.837
3.837
3.545
3.681
845,506
-0.22(-5.74%)
Mar 20, 2020
4.110
4.110
3.896
3.905
538,669
+0.03(+0.75%)
Mar 19, 2020
3.623
3.896
3.540
3.876
922,434
+0.04(+1.02%)
Mar 18, 2020
3.964
4.081
3.749
3.837
717,134
-0.58(-13.22%)
Mar 17, 2020
4.441
4.451
4.334
4.421
453,062
+0.00(+0.00%)
Mar 16, 2020
4.100
4.421
4.100
4.421
754,175
-0.45(-9.20%)
Mar 13, 2020
4.811
4.884
4.665
4.869
498,623
+0.23(+5.04%)
Mar 12, 2020
4.704
4.889
4.597
4.636
622,055
-0.64(-12.18%)
Mar 11, 2020
5.337
5.386
5.210
5.278
382,837
-0.24(-4.41%)
Mar 10, 2020
5.415
5.600
5.376
5.522
387,526
+0.33(+6.38%)
Mar 09, 2020
5.210
5.308
5.054
5.191
474,310
-0.62(-10.72%)
Mar 06, 2020
5.736
5.819
5.687
5.814
350,350
+0.01(+0.17%)
Mar 05, 2020
5.804
5.892
5.756
5.804
411,401
-0.14(-2.30%)
Mar 04, 2020
5.853
5.950
5.804
5.941
373,121
+0.17(+2.87%)
Mar 03, 2020
5.717
5.882
5.687
5.775
884,532
+0.09(+1.54%)
Mar 02, 2020
5.551
5.697
5.502
5.687
567,458
+0.04(+0.69%)
Feb 28, 2020
5.454
5.649
5.434
5.649
583,849
+0.05(+0.87%)
Feb 27, 2020
5.697
5.785
5.600
5.600
389,437
-0.23(-4.01%)
Feb 26, 2020
5.843
5.902
5.795
5.834
374,562
+0.03(+0.50%)
Feb 25, 2020
5.941
5.941
5.756
5.804
603,725
-0.04(-0.67%)
Feb 24, 2020
5.853
5.896
5.795
5.843
371,020
-0.23(-3.85%)
Feb 21, 2020
6.096
6.114
6.048
6.077
309,688
-0.09(-1.42%)
Feb 20, 2020
6.272
6.272
6.116
6.165
549,663
-0.30(-4.67%)
Feb 19, 2020
6.476
6.506
6.457
6.467
142,400
+0.04(+0.61%)
Feb 18, 2020
6.437
6.437
6.379
6.428
243,592
-0.07(-1.05%)
Feb 14, 2020
6.554
6.554
6.486
6.496
190,269
-0.10(-1.48%)
Feb 13, 2020
6.622
6.652
6.593
6.593
285,272
-0.26(-3.84%)
Feb 12, 2020
6.798
6.876
6.798
6.856
301,085
+0.14(+2.03%)
Feb 11, 2020
6.759
6.807
6.720
6.720
261,240
+0.03(+0.44%)
Feb 10, 2020
6.632
6.700
6.613
6.691
131,019
+0.08(+1.18%)
Feb 07, 2020
6.691
6.691
6.613
6.613
258,450
-0.29(-4.23%)
Feb 06, 2020
6.807
6.915
6.788
6.905
473,601
+0.24(+3.65%)
Feb 05, 2020
6.671
6.759
6.632
6.661
302,969
-0.03(-0.44%)
Feb 04, 2020
6.622
6.700
6.544
6.691
613,056
+0.48(+7.68%)
Feb 03, 2020
6.155
6.213
6.135
6.213
254,786
+0.12(+1.92%)
Jan 31, 2020
6.252
6.282
5.980
6.096
502,422
+0.04(+0.64%)
Jan 30, 2020
6.077
6.087
5.980
6.058
430,918
-0.19(-2.96%)
Jan 29, 2020
6.165
6.262
6.116
6.243
809,028
+0.16(+2.56%)
Jan 28, 2020
6.096
6.106
6.048
6.087
457,394
-0.01(-0.16%)
Jan 27, 2020
6.028
6.135
5.980
6.096
715,544
-0.17(-2.64%)
Jan 24, 2020
6.291
6.311
6.243
6.262
246,436
-0.02(-0.31%)
Jan 23, 2020
6.262
6.291
6.223
6.282
174,433
-0.13(-1.98%)
Jan 22, 2020
6.379
6.408
6.320
6.408
249,333
+0.01(+0.15%)
Jan 21, 2020
6.457
6.457
6.369
6.398
217,753
-0.25(-3.81%)
Jan 17, 2020
6.632
6.661
6.603
6.652
170,657
+0.11(+1.64%)
Jan 16, 2020
6.515
6.574
6.506
6.544
159,031
+0.02(+0.30%)
Jan 15, 2020
6.593
6.603
6.525
6.525
182,223
-0.11(-1.62%)
Jan 14, 2020
6.642
6.652
6.564
6.632
191,362
+0.06(+0.89%)
Jan 13, 2020
6.506
6.574
6.467
6.574
345,259
-0.04(-0.59%)
Jan 10, 2020
6.671
6.700
6.613
6.613
242,534
-0.01(-0.15%)
Jan 09, 2020
6.681
6.691
6.593
6.622
271,510
-0.07(-1.02%)
Jan 08, 2020
6.593
6.730
6.574
6.691
348,874
-0.11(-1.58%)
Jan 07, 2020
6.788
6.817
6.749
6.798
128,186
+0.10(+1.45%)
Jan 06, 2020
6.632
6.710
6.632
6.700
118,947
-0.05(-0.72%)
Jan 03, 2020
6.807
6.812
6.739
6.749
116,852
-0.20(-2.94%)
Jan 02, 2020
6.846
6.954
6.837
6.954
191,981
+0.19(+2.88%)
Dec 31, 2019
6.759
6.798
6.730
6.759
181,849
+0.02(+0.29%)
Dec 30, 2019
6.768
6.788
6.720
6.739
196,494
-0.10(-1.42%)
Dec 27, 2019
6.798
6.885
6.798
6.837
321,805
+0.22(+3.39%)
Dec 26, 2019
6.593
6.681
6.593
6.613
201,461
+0.11(+1.65%)
Dec 24, 2019
6.583
6.593
6.471
6.506
281,656
-0.17(-2.48%)
Dec 23, 2019
6.730
6.730
6.632
6.671
321,300
-0.10(-1.44%)
Dec 20, 2019
6.866
6.866
6.759
6.768
244,485
+0.01(+0.14%)
Dec 19, 2019
6.691
6.807
6.681
6.759
388,985
+0.04(+0.58%)
Dec 18, 2019
6.768
6.768
6.710
6.720
241,090
-0.10(-1.43%)
Dec 17, 2019
6.837
6.846
6.768
6.817
310,033
+0.04(+0.57%)
Dec 16, 2019
6.807
6.876
6.759
6.778
495,726
+0.20(+3.11%)
Dec 13, 2019
6.642
6.642
6.544
6.574
308,559
-0.20(-3.02%)
Dec 12, 2019
6.574
6.798
6.554
6.778
636,489
+0.31(+4.82%)
Dec 11, 2019
6.486
6.506
6.447
6.467
357,746
-0.17(-2.50%)
Dec 10, 2019
6.681
6.681
6.574
6.632
444,645
-0.07(-1.02%)
Dec 09, 2019
6.535
6.739
6.515
6.700
1,272,100
+0.63(+10.43%)
Dec 06, 2019
6.009
6.077
6.009
6.067
365,547
+0.12(+1.96%)
Dec 05, 2019
5.999
6.038
5.941
5.950
273,647
+0.03(+0.49%)
Dec 04, 2019
5.989
5.989
5.892
5.921
299,225
-0.09(-1.46%)
Dec 03, 2019
6.058
6.087
5.950
6.009
732,894
-0.12(-1.91%)
Dec 02, 2019
6.116
6.135
6.077
6.126
366,346
+0.06(+0.96%)
Nov 29, 2019
5.980
6.087
5.970
6.067
308,456
+0.32(+5.59%)
Nov 27, 2019
5.775
5.775
5.697
5.746
182,363
-0.03(-0.51%)
Nov 26, 2019
5.765
5.853
5.765
5.775
447,713
+0.11(+1.89%)
Nov 25, 2019
5.610
5.668
5.590
5.668
243,882
+0.17(+3.01%)
Nov 22, 2019
5.600
5.600
5.502
5.502
343,573
-0.14(-2.42%)
Nov 21, 2019
5.687
5.697
5.605
5.639
322,985
-0.17(-2.85%)
Nov 20, 2019
5.872
5.882
5.765
5.804
286,637
-0.19(-3.25%)
Nov 19, 2019
5.999
6.038
5.960
5.999
211,345
+0.02(+0.33%)
Nov 18, 2019
6.048
6.067
5.965
5.980
392,746
-0.09(-1.44%)
Nov 15, 2019
6.077
6.116
6.048
6.067
208,546
+0.09(+1.47%)
Nov 14, 2019
5.960
6.028
5.941
5.980
291,969
+0.07(+1.15%)
Nov 13, 2019
5.970
6.009
5.892
5.911
431,929
-0.14(-2.25%)
Nov 12, 2019
6.106
6.116
6.028
6.048
186,568
+0.07(+1.14%)
Nov 11, 2019
5.999
6.022
5.960
5.980
194,205
-0.13(-2.07%)
Nov 08, 2019
6.077
6.135
6.077
6.106
196,019
+0.10(+1.62%)
Nov 07, 2019
6.058
6.103
5.999
6.009
240,962
-0.16(-2.53%)
Nov 06, 2019
6.174
6.213
6.155
6.165
176,037
-0.04(-0.63%)
Nov 05, 2019
6.009
6.243
5.989
6.204
483,976
+0.34(+5.81%)
Nov 04, 2019
5.824
5.911
5.799
5.863
332,921
+0.19(+3.26%)
Nov 01, 2019
5.649
5.717
5.639
5.678
256,704
-0.03(-0.51%)
Oct 31, 2019
5.726
5.775
5.668
5.707
234,211
+0.01(+0.17%)
Oct 30, 2019
5.658
5.697
5.619
5.697
123,447
+0.00(+0.00%)
Oct 29, 2019
5.746
5.756
5.697
5.697
123,686
-0.13(-2.17%)
Oct 28, 2019
5.756
5.829
5.756
5.824
163,297
+0.06(+1.01%)
Oct 25, 2019
5.658
5.765
5.658
5.765
132,767
+0.05(+0.85%)
Oct 24, 2019
5.736
5.756
5.668
5.717
274,435
+0.06(+1.03%)
Oct 23, 2019
5.911
6.038
5.629
5.658
328,198
-0.39(-6.44%)
Oct 22, 2019
6.019
6.087
6.019
6.048
114,511
-0.03(-0.48%)
Oct 21, 2019
6.028
6.096
5.980
6.077
325,679
+0.29(+5.05%)
Oct 18, 2019
5.824
5.843
5.775
5.785
121,678
-0.12(-1.98%)
Oct 17, 2019
5.921
5.950
5.853
5.902
145,731
-0.01(-0.16%)
Oct 16, 2019
5.941
5.941
5.892
5.911
211,361
-0.11(-1.78%)
Oct 15, 2019
5.872
6.077
5.853
6.019
469,349
+0.09(+1.48%)
Oct 14, 2019
5.814
5.950
5.814
5.931
226,630
+0.01(+0.16%)
Oct 11, 2019
5.882
5.980
5.882
5.921
163,161
+0.06(+1.00%)
Oct 10, 2019
5.785
5.897
5.726
5.863
438,206
+0.32(+5.80%)
Oct 09, 2019
5.454
5.551
5.454
5.541
111,989
+0.08(+1.43%)
Oct 08, 2019
5.517
5.517
5.449
5.463
145,715
-0.03(-0.53%)
Oct 07, 2019
5.512
5.546
5.483
5.493
191,230
-0.09(-1.57%)
Oct 04, 2019
5.551
5.619
5.512
5.580
176,715
+0.05(+0.88%)
Oct 03, 2019
5.376
5.551
5.376
5.532
423,078
+0.09(+1.61%)
Oct 02, 2019
5.463
5.483
5.405
5.444
219,448
-0.18(-3.12%)
Oct 01, 2019
5.736
5.756
5.580
5.619
361,634
-0.18(-3.03%)
Sep 30, 2019
5.707
5.804
5.707
5.795
274,034
+0.25(+4.57%)
Sep 27, 2019
5.600
5.634
5.522
5.541
272,517
-0.11(-1.90%)
Sep 26, 2019
5.736
5.736
5.639
5.649
222,487
-0.17(-2.85%)
Sep 25, 2019
5.726
5.834
5.697
5.814
331,404
+0.04(+0.67%)
Sep 24, 2019
5.872
5.872
5.726
5.775
246,306
-0.07(-1.17%)
Sep 23, 2019
5.765
5.863
5.765
5.843
171,142
-0.11(-1.80%)
Sep 20, 2019
5.999
6.019
5.911
5.950
583,336
-0.02(-0.33%)
Sep 19, 2019
5.989
6.028
5.970
5.970
169,675
+0.09(+1.49%)
Sep 18, 2019
5.863
5.902
5.824
5.882
226,012
-0.08(-1.31%)
Sep 17, 2019
6.048
6.048
5.902
5.960
487,393
-0.28(-4.52%)
Sep 16, 2019
6.213
6.330
6.145
6.243
362,638
-0.02(-0.31%)
Sep 13, 2019
6.243
6.359
6.243
6.262
382,182
-0.05(-0.77%)
Sep 12, 2019
6.282
6.350
6.252
6.311
379,408
+0.03(+0.47%)
Sep 11, 2019
5.980
6.340
5.980
6.282
595,170
+0.39(+6.61%)
Sep 10, 2019
5.863
5.911
5.829
5.892
606,861
+0.04(+0.67%)
Sep 09, 2019
5.853
5.872
5.820
5.853
316,228
+0.04(+0.67%)
Sep 06, 2019
5.843
5.872
5.814
5.814
263,995
+0.10(+1.70%)
Sep 05, 2019
5.804
5.804
5.707
5.717
516,087
-0.12(-2.00%)
Sep 04, 2019
5.736
5.863
5.717
5.834
489,093
+0.16(+2.74%)
Sep 03, 2019
5.649
5.717
5.629
5.678
223,133
+0.05(+0.87%)
Aug 30, 2019
5.658
5.678
5.580
5.629
412,165
+0.28(+5.28%)
Aug 29, 2019
5.239
5.386
5.239
5.347
233,839
+0.21(+4.17%)
Aug 28, 2019
5.054
5.152
5.045
5.132
213,978
+0.10(+1.93%)
Aug 27, 2019
5.074
5.103
5.025
5.035
288,426
-0.02(-0.39%)
Aug 26, 2019
5.045
5.064
5.015
5.054
136,473
+0.01(+0.19%)
Aug 23, 2019
5.103
5.132
5.006
5.045
210,805
-0.12(-2.26%)
Aug 22, 2019
5.249
5.254
5.152
5.162
290,017
-0.14(-2.57%)
Aug 21, 2019
5.317
5.327
5.288
5.298
233,299
+0.04(+0.74%)
Aug 20, 2019
5.298
5.347
5.259
5.259
465,638
+0.04(+0.75%)
Aug 19, 2019
5.249
5.278
5.220
5.220
252,144
+0.04(+0.75%)
Aug 16, 2019
5.103
5.210
5.103
5.181
413,705
+0.07(+1.33%)
Aug 15, 2019
5.064
5.166
5.025
5.113
583,647
+0.04(+0.77%)
Aug 14, 2019
5.113
5.113
5.015
5.074
537,484
-0.09(-1.70%)
Aug 13, 2019
4.947
5.186
4.947
5.162
528,280
+0.18(+3.52%)
Aug 12, 2019
5.006
5.015
4.947
4.986
242,577
-0.07(-1.35%)
Aug 09, 2019
5.113
5.113
4.996
5.054
310,407
-0.17(-3.17%)
Aug 08, 2019
5.239
5.278
5.201
5.220
458,058
+0.11(+2.10%)
Aug 07, 2019
5.045
5.137
4.967
5.113
569,137
-0.02(-0.38%)
Aug 06, 2019
5.142
5.210
5.074
5.132
537,434
+0.04(+0.76%)
Aug 05, 2019
5.171
5.181
5.035
5.093
761,721
-0.33(-6.10%)
Aug 02, 2019
5.463
5.522
5.342
5.425
1,142,233
-0.32(-5.59%)
Aug 01, 2019
5.863
5.892
5.707
5.746
472,380
-0.13(-2.16%)
Jul 31, 2019
6.028
6.028
5.804
5.872
776,929
-0.19(-3.05%)
Jul 30, 2019
6.389
6.389
6.058
6.058
979,066
-0.39(-6.04%)
Jul 29, 2019
6.467
6.506
6.418
6.447
178,778
+0.02(+0.30%)
Jul 26, 2019
6.535
6.554
6.418
6.428
471,515
-0.06(-0.90%)
Jul 25, 2019
6.661
6.681
6.476
6.486
512,193
-0.32(-4.72%)
Jul 24, 2019
6.837
6.876
6.798
6.807
617,983
-0.28(-3.98%)
Jul 23, 2019
7.109
7.187
7.022
7.090
471,558
-0.17(-2.28%)
Jul 22, 2019
6.992
7.304
6.992
7.255
1,511,064
+0.27(+3.91%)
Jul 19, 2019
6.973
7.022
6.954
6.983
424,795
+0.00(+0.00%)
Jul 18, 2019
6.963
7.012
6.915
6.983
465,854
-0.01(-0.14%)
Jul 17, 2019
6.992
7.051
6.968
6.992
423,870
-0.03(-0.42%)
Jul 16, 2019
7.061
7.139
7.022
7.022
284,828
+0.02(+0.28%)
Jul 15, 2019
6.983
7.031
6.944
7.002
237,481
+0.01(+0.14%)
Jul 12, 2019
7.012
7.012
6.963
6.992
149,812
+0.05(+0.70%)
Jul 11, 2019
6.992
7.007
6.934
6.944
173,867
-0.06(-0.83%)
Jul 10, 2019
6.963
7.012
6.934
7.002
228,503
+0.16(+2.28%)
Jul 09, 2019
6.817
6.866
6.778
6.846
341,058
+0.00(+0.00%)
Jul 08, 2019
6.895
6.904
6.817
6.846
449,025
-0.41(-5.64%)
Jul 05, 2019
7.197
7.255
7.158
7.255
263,789
+0.03(+0.40%)
Jul 03, 2019
7.236
7.255
7.207
7.226
204,542
-0.06(-0.80%)
Jul 02, 2019
7.333
7.333
7.246
7.285
300,827
-0.06(-0.80%)
Jul 01, 2019
7.470
7.548
7.314
7.343
471,916
-0.20(-2.71%)
Jun 28, 2019
7.509
7.557
7.499
7.548
210,805
+0.10(+1.31%)
Jun 27, 2019
7.518
7.528
7.450
7.450
231,144
+0.04(+0.53%)
Jun 26, 2019
7.392
7.489
7.392
7.411
187,533
+0.11(+1.47%)
Jun 25, 2019
7.421
7.431
7.304
7.304
203,216
-0.16(-2.09%)
Jun 24, 2019
7.528
7.528
7.440
7.460
452,007
+0.18(+2.41%)
Jun 21, 2019
7.314
7.363
7.265
7.285
226,310
-0.30(-3.98%)
Jun 20, 2019
7.577
7.616
7.504
7.587
559,804
+0.56(+7.89%)
Jun 19, 2019
7.080
7.109
7.012
7.031
311,336
-0.03(-0.41%)
Jun 18, 2019
6.992
7.085
6.983
7.061
176,098
+0.12(+1.68%)
Jun 17, 2019
6.944
7.002
6.934
6.944
190,972
+0.06(+0.85%)
Jun 14, 2019
6.944
6.944
6.846
6.885
123,937
-0.11(-1.53%)
Jun 13, 2019
6.954
7.012
6.954
6.992
177,045
+0.03(+0.42%)
Jun 12, 2019
6.963
7.022
6.944
6.963
160,224
-0.17(-2.32%)
Jun 11, 2019
7.080
7.188
7.080
7.129
316,775
+0.18(+2.52%)
Jun 10, 2019
7.012
7.017
6.944
6.954
214,018
+0.07(+0.99%)
Jun 07, 2019
6.856
6.915
6.807
6.885
148,888
-0.05(-0.70%)
Jun 06, 2019
6.885
6.954
6.832
6.934
416,435
+0.06(+0.85%)
Jun 05, 2019
6.983
6.992
6.856
6.876
229,052
-0.17(-2.35%)
Jun 04, 2019
6.963
7.051
6.924
7.041
236,434
+0.14(+1.97%)
Jun 03, 2019
6.895
6.963
6.837
6.905
373,761
+0.00(+0.00%)
May 31, 2019
6.817
6.934
6.817
6.905
648,436
+0.19(+2.75%)
May 30, 2019
6.681
6.778
6.647
6.720
498,333
+0.12(+1.77%)
May 29, 2019
6.671
6.671
6.554
6.603
590,728
-0.16(-2.31%)
May 28, 2019
6.856
6.885
6.749
6.759
455,388
+0.14(+2.06%)
May 24, 2019
6.681
6.681
6.593
6.622
348,605
+0.05(+0.74%)
May 23, 2019
6.652
6.652
6.535
6.574
357,273
-0.23(-3.43%)
May 22, 2019
6.817
6.856
6.788
6.807
417,652
-0.01(-0.14%)
May 21, 2019
6.866
6.866
6.749
6.817
629,096
+0.13(+1.89%)
May 20, 2019
6.768
6.817
6.686
6.691
632,702
-0.19(-2.83%)
May 17, 2019
6.973
7.002
6.876
6.885
393,579
-0.13(-1.81%)
May 16, 2019
7.158
7.158
6.983
7.012
555,311
-0.25(-3.49%)
May 15, 2019
7.255
7.343
7.226
7.265
302,482
+0.07(+0.95%)
May 14, 2019
7.197
7.236
7.182
7.197
372,673
+0.08(+1.09%)
May 13, 2019
7.158
7.207
7.051
7.119
997,725
-0.26(-3.56%)
May 10, 2019
7.255
7.440
7.246
7.382
405,593
+0.09(+1.20%)
May 09, 2019
7.402
7.402
7.197
7.294
539,660
-0.40(-5.19%)
May 08, 2019
7.694
7.762
7.674
7.694
553,626
+0.11(+1.41%)
May 07, 2019
7.811
7.811
7.528
7.587
611,770
-0.39(-4.88%)
May 06, 2019
7.947
8.005
7.879
7.976
272,555
-0.13(-1.56%)
May 03, 2019
8.073
8.122
8.040
8.103
265,227
-0.02(-0.24%)
May 02, 2019
8.142
8.190
8.064
8.122
429,218
-0.02(-0.24%)
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.