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
Telecom Argentina Stet France Telecom ADR
(NY:
TEO
)
8.760
-0.090 (-1.02%)
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, 2021
4.600
4.670
4.600
4.630
316,500
+0.02(+0.43%)
Apr 29, 2021
4.740
4.770
4.580
4.610
266,762
-0.11(-2.33%)
Apr 28, 2021
4.450
4.730
4.450
4.720
505,138
+0.32(+7.27%)
Apr 27, 2021
4.410
4.590
4.390
4.400
707,316
+0.00(+0.00%)
Apr 26, 2021
4.520
4.610
4.400
4.400
449,683
-0.06(-1.35%)
Apr 23, 2021
4.640
4.650
4.450
4.460
326,100
-0.17(-3.67%)
Apr 22, 2021
4.700
4.730
4.547
4.630
353,802
-0.04(-0.86%)
Apr 21, 2021
4.660
4.700
4.520
4.670
257,762
+0.05(+1.08%)
Apr 20, 2021
4.860
4.880
4.610
4.620
356,076
-0.24(-4.94%)
Apr 19, 2021
4.900
5.000
4.850
4.860
183,280
-0.05(-1.02%)
Apr 16, 2021
4.910
5.000
4.870
4.910
332,800
-0.07(-1.41%)
Apr 15, 2021
5.100
5.100
4.930
4.980
254,318
-0.08(-1.58%)
Apr 14, 2021
5.070
5.120
4.960
5.060
409,103
+0.08(+1.61%)
Apr 13, 2021
5.070
5.110
4.950
4.980
328,025
-0.12(-2.35%)
Apr 12, 2021
5.260
5.340
5.070
5.100
438,830
-0.15(-2.86%)
Apr 09, 2021
5.550
5.620
5.250
5.250
572,400
-0.34(-6.08%)
Apr 08, 2021
5.630
5.700
5.510
5.590
239,903
-0.09(-1.58%)
Apr 07, 2021
5.750
5.780
5.640
5.680
192,481
-0.07(-1.22%)
Apr 06, 2021
5.530
5.800
5.460
5.750
317,194
+0.22(+3.98%)
Apr 05, 2021
5.640
5.650
5.500
5.530
178,981
-0.03(-0.54%)
Apr 01, 2021
5.520
5.620
5.360
5.560
182,200
+0.04(+0.72%)
Mar 31, 2021
5.410
5.650
5.370
5.520
297,237
+0.11(+2.03%)
Mar 30, 2021
5.400
5.450
5.300
5.410
283,472
+0.03(+0.56%)
Mar 29, 2021
5.410
5.470
5.270
5.380
336,977
-0.02(-0.37%)
Mar 26, 2021
5.610
5.729
5.370
5.400
268,800
-0.21(-3.74%)
Mar 25, 2021
5.470
5.720
5.370
5.610
478,312
+0.14(+2.56%)
Mar 24, 2021
5.630
5.690
5.460
5.470
359,623
-0.19(-3.36%)
Mar 23, 2021
5.750
5.785
5.560
5.660
283,967
-0.18(-3.08%)
Mar 22, 2021
5.930
5.970
5.830
5.840
116,013
-0.06(-1.02%)
Mar 19, 2021
5.710
5.920
5.710
5.900
251,200
+0.16(+2.79%)
Mar 18, 2021
5.860
5.940
5.710
5.740
245,742
-0.14(-2.38%)
Mar 17, 2021
5.740
5.930
5.685
5.880
230,563
+0.14(+2.44%)
Mar 16, 2021
6.090
6.140
5.720
5.740
404,998
-0.16(-2.71%)
Mar 15, 2021
5.750
5.920
5.650
5.900
332,410
+0.16(+2.79%)
Mar 12, 2021
5.810
5.810
5.650
5.740
239,400
-0.07(-1.20%)
Mar 11, 2021
5.730
5.850
5.630
5.810
299,362
+0.14(+2.47%)
Mar 10, 2021
5.440
5.680
5.340
5.670
571,552
+0.28(+5.19%)
Mar 09, 2021
5.410
5.560
5.320
5.390
447,127
+0.04(+0.75%)
Mar 08, 2021
5.500
5.560
5.300
5.350
415,544
-0.11(-2.01%)
Mar 05, 2021
5.630
5.640
5.330
5.460
493,100
-0.10(-1.80%)
Mar 04, 2021
5.600
5.740
5.400
5.560
531,321
+0.00(+0.00%)
Mar 03, 2021
5.680
5.760
5.480
5.560
897,900
-0.11(-1.94%)
Mar 02, 2021
5.820
5.860
5.650
5.670
490,102
-0.15(-2.58%)
Mar 01, 2021
5.980
6.110
5.760
5.820
641,764
-0.14(-2.35%)
Feb 26, 2021
5.910
5.970
5.670
5.960
668,800
+0.13(+2.23%)
Feb 25, 2021
6.070
6.140
5.800
5.830
331,614
-0.29(-4.74%)
Feb 24, 2021
5.950
6.150
5.950
6.120
402,397
+0.20(+3.38%)
Feb 23, 2021
5.810
6.150
5.810
5.920
415,888
+0.07(+1.20%)
Feb 22, 2021
6.250
6.260
5.700
5.850
794,181
-0.30(-4.88%)
Feb 19, 2021
6.340
6.400
6.110
6.150
515,400
-0.18(-2.84%)
Feb 18, 2021
6.400
6.450
6.300
6.330
239,862
-0.09(-1.40%)
Feb 17, 2021
6.490
6.520
6.385
6.420
162,759
-0.07(-1.08%)
Feb 16, 2021
6.570
6.630
6.460
6.490
170,891
-0.05(-0.76%)
Feb 12, 2021
6.450
6.550
6.410
6.540
142,500
+0.07(+1.08%)
Feb 11, 2021
6.540
6.550
6.410
6.470
171,706
-0.07(-1.07%)
Feb 10, 2021
6.570
6.630
6.410
6.540
138,664
-0.03(-0.46%)
Feb 09, 2021
6.600
6.650
6.490
6.570
175,164
-0.02(-0.30%)
Feb 08, 2021
6.550
6.640
6.460
6.590
221,429
+0.04(+0.61%)
Feb 05, 2021
6.620
6.760
6.520
6.550
105,200
-0.02(-0.30%)
Feb 04, 2021
6.580
6.640
6.390
6.570
122,750
+0.00(+0.00%)
Feb 03, 2021
6.800
6.870
6.540
6.570
198,433
-0.19(-2.81%)
Feb 02, 2021
6.550
6.779
6.530
6.760
179,138
+0.27(+4.16%)
Feb 01, 2021
6.560
6.600
6.420
6.490
121,258
+0.01(+0.15%)
Jan 29, 2021
6.530
6.900
6.450
6.480
425,400
-0.09(-1.37%)
Jan 28, 2021
6.490
6.670
6.455
6.570
139,644
+0.05(+0.77%)
Jan 27, 2021
6.360
6.640
6.300
6.520
214,373
+0.09(+1.40%)
Jan 26, 2021
6.580
6.650
6.410
6.430
226,024
-0.09(-1.38%)
Jan 25, 2021
6.350
6.540
6.230
6.520
182,992
+0.24(+3.82%)
Jan 22, 2021
6.330
6.430
6.270
6.280
253,900
-0.15(-2.33%)
Jan 21, 2021
6.620
6.620
6.320
6.430
227,675
-0.13(-1.98%)
Jan 20, 2021
6.550
6.570
6.410
6.560
123,784
-0.01(-0.15%)
Jan 19, 2021
6.650
6.690
6.350
6.570
261,226
+0.01(+0.15%)
Jan 15, 2021
6.630
6.740
6.510
6.560
125,400
-0.11(-1.65%)
Jan 14, 2021
6.570
6.780
6.570
6.670
141,097
+0.11(+1.68%)
Jan 13, 2021
6.630
6.735
6.430
6.560
233,016
-0.04(-0.61%)
Jan 12, 2021
6.600
6.620
6.450
6.600
170,358
+0.06(+0.92%)
Jan 11, 2021
6.570
6.620
6.420
6.540
185,333
-0.10(-1.51%)
Jan 08, 2021
6.730
6.820
6.480
6.640
266,000
-0.02(-0.30%)
Jan 07, 2021
6.450
6.780
6.410
6.660
314,310
+0.31(+4.88%)
Jan 06, 2021
6.550
6.650
6.320
6.350
223,417
-0.12(-1.85%)
Jan 05, 2021
6.330
6.490
6.204
6.470
351,743
+0.13(+2.05%)
Jan 04, 2021
6.680
6.720
6.230
6.340
389,717
-0.22(-3.35%)
Dec 31, 2020
6.560
6.560
6.560
315,269
-0.19(-2.81%)
Dec 30, 2020
6.790
7.020
6.700
6.750
315,269
+0.03(+0.45%)
Dec 29, 2020
6.550
6.990
6.500
6.720
542,722
+0.19(+2.91%)
Dec 28, 2020
6.630
6.834
6.490
6.530
227,027
-0.14(-2.10%)
Dec 24, 2020
6.750
6.830
6.460
6.670
247,900
-0.04(-0.60%)
Dec 23, 2020
6.950
7.220
6.650
6.710
258,106
-0.24(-3.45%)
Dec 22, 2020
7.300
7.360
6.900
6.950
300,555
-0.31(-4.27%)
Dec 21, 2020
7.740
7.740
7.195
7.260
298,511
-0.48(-6.20%)
Dec 18, 2020
7.630
8.160
7.440
7.740
2,887,600
+0.17(+2.25%)
Dec 17, 2020
8.030
8.080
7.510
7.570
446,803
-0.42(-5.26%)
Dec 16, 2020
8.040
8.090
7.770
7.990
342,414
-0.07(-0.87%)
Dec 15, 2020
8.140
8.270
7.960
8.060
187,339
-0.06(-0.74%)
Dec 14, 2020
8.610
8.650
8.090
8.120
470,994
-0.52(-6.02%)
Dec 11, 2020
8.450
8.700
8.310
8.640
126,800
+0.21(+2.49%)
Dec 10, 2020
8.190
8.480
8.160
8.430
209,876
+0.18(+2.18%)
Dec 09, 2020
8.630
8.740
8.210
8.250
196,868
-0.37(-4.29%)
Dec 08, 2020
8.850
8.990
8.550
8.620
162,988
-0.31(-3.47%)
Dec 07, 2020
8.930
9.010
8.733
8.930
150,201
+0.01(+0.11%)
Dec 04, 2020
9.190
9.260
8.870
8.920
132,100
-0.20(-2.19%)
Dec 03, 2020
8.740
9.340
8.610
9.120
241,252
+0.39(+4.47%)
Dec 02, 2020
8.400
8.740
8.285
8.730
161,173
+0.33(+3.93%)
Dec 01, 2020
8.420
8.580
8.250
8.400
167,533
-0.03(-0.36%)
Nov 30, 2020
8.220
8.430
8.160
8.430
713,961
+0.20(+2.43%)
Nov 27, 2020
8.150
8.525
8.050
8.230
98,200
+0.03(+0.37%)
Nov 25, 2020
7.940
8.260
7.860
8.200
183,500
+0.24(+3.02%)
Nov 24, 2020
7.460
8.000
7.410
7.960
225,123
+0.54(+7.28%)
Nov 23, 2020
7.210
7.490
7.010
7.420
176,919
+0.32(+4.51%)
Nov 20, 2020
7.370
7.370
7.010
7.100
138,400
+0.04(+0.59%)
Nov 19, 2020
6.906
7.096
6.887
7.058
122,618
+0.10(+1.50%)
Nov 18, 2020
6.745
6.982
6.730
6.954
158,400
+0.28(+4.13%)
Nov 17, 2020
6.621
6.691
6.460
6.678
202,205
+0.06(+0.86%)
Nov 16, 2020
6.688
6.745
6.488
6.621
147,901
+0.01(+0.14%)
Nov 13, 2020
6.441
6.659
6.403
6.612
195,053
+0.16(+2.50%)
Nov 12, 2020
6.859
6.859
6.403
6.450
206,256
-0.46(-6.60%)
Nov 11, 2020
7.049
7.144
6.821
6.906
154,745
-0.15(-2.15%)
Nov 10, 2020
6.916
7.210
6.849
7.058
177,494
+0.20(+2.91%)
Nov 09, 2020
6.650
6.887
6.460
6.859
179,239
+0.43(+6.65%)
Nov 06, 2020
6.374
6.479
6.270
6.431
118,211
+0.06(+0.89%)
Nov 05, 2020
6.232
6.384
6.081
6.374
150,245
+0.25(+4.03%)
Nov 04, 2020
6.279
6.336
6.089
6.127
164,850
-0.10(-1.68%)
Nov 03, 2020
6.317
6.545
6.146
6.232
143,558
+0.02(+0.31%)
Nov 02, 2020
6.070
6.355
6.070
6.213
124,417
+0.12(+2.03%)
Oct 30, 2020
6.070
6.089
5.909
6.089
197,369
-0.01(-0.16%)
Oct 29, 2020
6.213
6.232
5.985
6.099
160,872
-0.13(-2.13%)
Oct 28, 2020
6.412
6.427
6.146
6.232
187,833
-0.19(-2.96%)
Oct 27, 2020
6.802
6.878
6.412
6.422
229,650
-0.42(-6.11%)
Oct 26, 2020
6.973
7.068
6.754
6.840
124,648
-0.23(-3.23%)
Oct 23, 2020
7.087
7.277
7.006
7.068
130,632
-0.05(-0.67%)
Oct 22, 2020
7.229
7.258
7.077
7.115
141,999
-0.02(-0.27%)
Oct 21, 2020
7.258
7.286
7.115
7.134
194,405
-0.16(-2.21%)
Oct 20, 2020
7.115
7.533
7.077
7.296
745,347
+0.19(+2.67%)
Oct 19, 2020
6.982
7.125
6.906
7.106
212,042
+0.22(+3.17%)
Oct 16, 2020
6.821
6.887
6.659
6.887
245,369
+0.04(+0.55%)
Oct 15, 2020
6.935
6.935
6.707
6.849
228,575
-0.12(-1.77%)
Oct 14, 2020
6.954
7.011
6.811
6.973
199,654
-0.04(-0.54%)
Oct 13, 2020
6.868
7.030
6.802
7.011
150,488
+0.09(+1.23%)
Oct 12, 2020
6.935
7.030
6.802
6.925
103,305
-0.07(-0.95%)
Oct 09, 2020
7.030
7.030
6.792
6.992
212,000
+0.02(+0.27%)
Oct 08, 2020
6.792
7.030
6.792
6.973
245,311
+0.29(+4.41%)
Oct 07, 2020
6.726
6.802
6.574
6.678
144,682
-0.01(-0.14%)
Oct 06, 2020
6.488
6.735
6.450
6.688
228,830
+0.20(+3.07%)
Oct 05, 2020
6.365
6.564
6.298
6.488
182,994
+0.15(+2.40%)
Oct 02, 2020
6.184
6.365
6.156
6.336
70,737
+0.06(+0.91%)
Oct 01, 2020
6.213
6.308
6.127
6.279
143,541
+0.07(+1.07%)
Sep 30, 2020
6.137
6.322
6.127
6.213
204,766
+0.07(+1.08%)
Sep 29, 2020
6.222
6.375
6.089
6.146
275,720
-0.17(-2.71%)
Sep 28, 2020
6.488
6.517
6.279
6.317
203,129
-0.08(-1.19%)
Sep 25, 2020
6.526
6.526
6.289
6.393
144,421
-0.12(-1.90%)
Sep 24, 2020
6.336
6.707
6.185
6.517
255,115
+0.20(+3.16%)
Sep 23, 2020
6.422
6.536
6.251
6.317
195,351
-0.09(-1.34%)
Sep 22, 2020
6.811
6.811
6.374
6.403
249,857
-0.33(-4.94%)
Sep 21, 2020
6.811
6.811
6.507
6.735
220,750
-0.09(-1.25%)
Sep 18, 2020
6.982
7.068
6.688
6.821
1,608,639
-0.16(-2.31%)
Sep 17, 2020
6.897
6.992
6.735
6.982
254,340
+0.09(+1.24%)
Sep 16, 2020
7.229
7.229
6.688
6.897
350,107
-0.32(-4.47%)
Sep 15, 2020
6.697
7.277
6.697
7.220
358,145
+0.47(+7.04%)
Sep 14, 2020
6.745
7.177
6.650
6.745
541,157
+0.19(+2.90%)
Sep 11, 2020
6.878
6.916
6.469
6.555
218,316
-0.29(-4.30%)
Sep 10, 2020
6.735
7.106
6.678
6.849
263,943
+0.24(+3.59%)
Sep 09, 2020
6.393
6.688
6.355
6.612
193,601
+0.20(+3.11%)
Sep 08, 2020
6.384
6.422
6.279
6.412
127,244
+0.01(+0.15%)
Sep 04, 2020
6.431
6.545
6.289
6.403
145,369
+0.00(+0.00%)
Sep 03, 2020
6.669
6.678
6.355
6.403
316,368
-0.24(-3.58%)
Sep 02, 2020
6.764
6.849
6.479
6.640
137,496
-0.08(-1.13%)
Sep 01, 2020
6.441
6.830
6.384
6.716
128,465
+0.29(+4.59%)
Aug 31, 2020
6.621
6.694
6.384
6.422
237,493
-0.23(-3.43%)
Aug 28, 2020
6.764
6.797
6.631
6.650
228,211
-0.08(-1.13%)
Aug 27, 2020
6.678
6.821
6.574
6.726
116,906
+0.05(+0.71%)
Aug 26, 2020
6.878
6.897
6.650
6.678
90,641
-0.18(-2.63%)
Aug 25, 2020
6.583
6.954
6.555
6.859
253,456
+0.29(+4.34%)
Aug 24, 2020
6.925
7.020
6.469
6.574
383,623
-0.50(-7.11%)
Aug 21, 2020
7.144
7.381
7.016
7.077
156,421
-0.04(-0.53%)
Aug 20, 2020
7.220
7.277
7.020
7.115
132,341
-0.11(-1.58%)
Aug 19, 2020
7.419
7.543
7.172
7.229
150,681
-0.20(-2.69%)
Aug 18, 2020
7.134
7.752
7.134
7.429
194,470
+0.24(+3.30%)
Aug 17, 2020
7.533
7.543
7.130
7.191
138,351
-0.42(-5.49%)
Aug 14, 2020
7.543
7.714
7.419
7.609
78,421
+0.06(+0.75%)
Aug 13, 2020
7.590
7.657
7.429
7.552
155,541
+0.01(+0.13%)
Aug 12, 2020
7.761
7.904
7.324
7.543
172,495
-0.22(-2.82%)
Aug 11, 2020
7.970
8.203
7.733
7.761
138,702
-0.21(-2.62%)
Aug 10, 2020
8.303
8.588
7.951
7.970
94,105
-0.33(-4.00%)
Aug 07, 2020
8.360
8.483
8.246
8.303
98,947
-0.05(-0.57%)
Aug 06, 2020
8.702
8.702
8.284
8.350
100,796
-0.23(-2.66%)
Aug 05, 2020
8.749
8.977
8.483
8.578
245,755
-0.07(-0.77%)
Aug 04, 2020
8.996
9.566
8.521
8.645
296,466
-0.02(-0.22%)
Aug 03, 2020
8.331
8.835
8.122
8.664
184,580
+0.38(+4.59%)
Jul 31, 2020
8.692
8.721
8.246
8.284
235,580
-0.47(-5.32%)
Jul 30, 2020
8.892
8.939
8.616
8.749
103,882
-0.22(-2.44%)
Jul 29, 2020
9.148
9.329
8.958
8.968
66,053
-0.14(-1.56%)
Jul 28, 2020
9.101
9.329
8.911
9.110
124,233
+0.05(+0.52%)
Jul 27, 2020
9.538
9.823
9.053
9.063
115,392
-0.48(-5.07%)
Jul 24, 2020
9.718
9.752
9.490
9.547
84,737
-0.20(-2.05%)
Jul 23, 2020
9.500
10.13
9.205
9.747
152,087
+0.26(+2.70%)
Jul 22, 2020
9.186
9.566
9.129
9.490
236,690
+0.28(+2.99%)
Jul 21, 2020
8.873
9.315
8.873
9.215
98,475
+0.31(+3.52%)
Jul 20, 2020
8.787
9.053
8.683
8.901
117,090
+0.15(+1.74%)
Jul 17, 2020
8.721
9.272
8.711
8.749
190,527
-0.06(-0.65%)
Jul 16, 2020
8.607
8.882
8.550
8.806
53,991
+0.15(+1.76%)
Jul 15, 2020
8.721
8.996
8.654
8.654
126,986
-0.07(-0.76%)
Jul 14, 2020
8.939
8.949
8.575
8.721
181,296
-0.28(-3.06%)
Jul 13, 2020
9.120
9.215
8.863
8.996
70,751
-0.06(-0.63%)
Jul 10, 2020
8.835
9.253
8.730
9.053
48,842
+0.20(+2.25%)
Jul 09, 2020
8.702
8.873
8.550
8.854
112,036
+0.11(+1.30%)
Jul 08, 2020
8.901
8.939
8.550
8.740
132,930
-0.10(-1.08%)
Jul 07, 2020
9.262
9.300
8.759
8.835
121,670
-0.46(-4.91%)
Jul 06, 2020
8.740
9.395
8.550
9.291
313,377
+0.90(+10.76%)
Jul 02, 2020
8.654
8.787
8.037
8.388
211,158
-0.20(-2.32%)
Jul 01, 2020
8.474
8.683
8.474
8.588
73,688
+0.09(+1.01%)
Jun 30, 2020
8.588
8.920
8.464
8.502
209,432
-0.18(-2.08%)
Jun 29, 2020
8.882
9.129
8.616
8.683
113,926
-0.12(-1.40%)
Jun 26, 2020
9.034
9.082
8.531
8.806
100,737
-0.18(-2.01%)
Jun 25, 2020
8.930
9.082
8.721
8.987
93,972
+0.17(+1.94%)
Jun 24, 2020
8.721
8.920
8.445
8.816
168,076
+0.08(+0.87%)
Jun 23, 2020
8.398
8.939
8.398
8.740
94,454
+0.34(+4.07%)
Jun 22, 2020
9.034
9.034
8.236
8.398
253,796
-0.61(-6.75%)
Jun 19, 2020
8.540
9.101
8.531
9.006
407,791
+0.52(+6.16%)
Jun 18, 2020
8.778
8.911
8.464
8.483
222,979
-0.44(-4.90%)
Jun 17, 2020
9.148
9.186
8.806
8.920
111,015
-0.19(-2.09%)
Jun 16, 2020
9.338
9.566
9.072
9.110
80,041
-0.07(-0.72%)
Jun 15, 2020
9.243
9.329
9.054
9.177
45,938
-0.29(-3.01%)
Jun 12, 2020
9.253
9.500
9.151
9.462
92,526
+0.41(+4.51%)
Jun 11, 2020
9.300
9.490
8.996
9.053
230,528
-0.39(-4.12%)
Jun 10, 2020
9.956
10.30
9.395
9.443
271,544
-0.52(-5.24%)
Jun 09, 2020
10.54
10.57
9.690
9.965
391,698
-0.90(-8.30%)
Jun 08, 2020
9.690
10.98
9.528
10.87
221,387
+1.35(+14.17%)
Jun 05, 2020
9.367
9.946
9.196
9.519
377,896
+0.27(+2.87%)
Jun 04, 2020
9.025
9.452
8.521
9.253
344,021
+0.32(+3.62%)
Jun 03, 2020
8.312
8.977
8.284
8.930
172,280
+0.68(+8.29%)
Jun 02, 2020
8.065
8.255
7.866
8.246
155,773
+0.29(+3.70%)
Jun 01, 2020
8.122
8.179
7.666
7.951
281,420
-0.21(-2.56%)
May 29, 2020
7.334
8.331
7.087
8.160
934,425
+0.78(+10.55%)
May 28, 2020
7.847
7.847
7.282
7.381
177,622
-0.45(-5.70%)
May 27, 2020
7.799
7.980
7.533
7.828
157,803
+0.00(+0.00%)
May 26, 2020
7.600
8.160
7.600
7.828
150,596
+0.24(+3.13%)
May 22, 2020
7.638
7.818
7.362
7.590
178,106
-0.12(-1.60%)
May 21, 2020
7.467
7.799
7.404
7.714
172,962
+0.33(+4.50%)
May 20, 2020
7.353
7.581
7.324
7.381
139,098
+0.03(+0.39%)
May 19, 2020
7.619
7.619
7.229
7.353
170,813
-0.27(-3.49%)
May 18, 2020
7.372
7.733
7.372
7.619
197,657
+0.45(+6.23%)
May 15, 2020
7.172
7.790
7.030
7.172
273,369
+0.12(+1.75%)
May 14, 2020
6.726
7.068
6.488
7.049
199,623
+0.26(+3.78%)
May 13, 2020
7.220
7.362
6.792
6.792
242,823
-0.45(-6.17%)
May 12, 2020
7.220
7.600
7.220
7.239
545,479
+0.02(+0.26%)
May 11, 2020
6.659
7.362
6.556
7.220
270,846
+0.47(+6.89%)
May 08, 2020
6.878
7.039
6.640
6.754
266,527
+0.07(+0.99%)
May 07, 2020
6.403
6.868
6.365
6.688
265,646
+0.21(+3.23%)
May 06, 2020
6.346
6.830
6.298
6.479
244,097
+0.17(+2.71%)
May 05, 2020
6.555
6.944
6.308
6.308
174,797
-0.15(-2.35%)
May 04, 2020
6.327
6.593
6.241
6.460
197,372
+0.06(+0.89%)
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.