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
Energy Fuels Inc
(TSX:
EFR
)
8.240
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
2.550
2.620
2.430
2.470
407,780
-0.11(-4.26%)
Apr 29, 2020
2.570
2.600
2.500
2.580
449,106
+0.06(+2.38%)
Apr 28, 2020
2.640
2.640
2.400
2.520
461,010
-0.06(-2.33%)
Apr 27, 2020
2.700
2.710
2.510
2.580
513,810
-0.04(-1.53%)
Apr 24, 2020
2.770
2.810
2.560
2.620
971,866
-0.06(-2.24%)
Apr 23, 2020
2.950
3.290
2.480
2.680
2,751,733
-0.01(-0.37%)
Apr 22, 2020
2.250
2.730
2.230
2.690
1,024,103
+0.48(+21.72%)
Apr 21, 2020
2.380
2.390
2.130
2.210
503,933
-0.18(-7.53%)
Apr 20, 2020
2.280
2.400
2.220
2.390
465,341
+0.18(+8.14%)
Apr 17, 2020
2.300
2.300
2.130
2.210
341,580
+0.01(+0.45%)
Apr 16, 2020
2.320
2.440
2.130
2.200
582,000
-0.06(-2.65%)
Apr 15, 2020
2.200
2.290
2.120
2.260
605,605
+0.11(+5.12%)
Apr 14, 2020
2.000
2.270
1.950
2.150
952,297
+0.35(+19.44%)
Apr 13, 2020
1.810
1.860
1.720
1.800
191,938
-0.01(-0.55%)
Apr 09, 2020
1.810
1.810
1.810
0
-0.05(-2.69%)
Apr 08, 2020
1.870
1.930
1.810
1.860
319,307
+0.07(+3.91%)
Apr 07, 2020
1.820
1.880
1.690
1.790
528,867
+0.12(+7.19%)
Apr 06, 2020
1.610
1.710
1.580
1.670
216,965
+0.09(+5.70%)
Apr 03, 2020
1.680
1.680
1.510
1.580
116,139
-0.01(-0.63%)
Apr 02, 2020
1.680
1.680
1.580
1.590
210,958
-0.06(-3.64%)
Apr 01, 2020
1.700
1.700
1.490
1.650
239,508
+0.00(+0.00%)
Mar 31, 2020
1.560
1.680
1.520
1.650
256,713
+0.15(+10.00%)
Mar 30, 2020
1.410
1.500
1.380
1.500
158,991
+0.11(+7.91%)
Mar 27, 2020
1.380
1.430
1.300
1.390
164,339
+0.03(+2.21%)
Mar 26, 2020
1.360
1.490
1.360
1.360
179,920
-0.04(-2.86%)
Mar 25, 2020
1.340
1.490
1.330
1.400
226,016
-0.01(-0.71%)
Mar 24, 2020
1.350
1.420
1.310
1.410
192,215
+0.14(+11.02%)
Mar 23, 2020
1.420
1.440
1.230
1.270
169,094
-0.18(-12.41%)
Mar 20, 2020
1.420
1.500
1.270
1.450
255,617
+0.07(+5.07%)
Mar 19, 2020
1.220
1.430
1.220
1.380
192,194
+0.11(+8.66%)
Mar 18, 2020
1.310
1.330
1.240
1.270
222,155
-0.13(-9.29%)
Mar 17, 2020
1.170
1.400
1.130
1.400
347,226
+0.24(+20.69%)
Mar 16, 2020
1.190
1.210
1.100
1.160
396,338
-0.16(-12.12%)
Mar 13, 2020
1.260
1.320
1.200
1.320
330,120
+0.14(+11.86%)
Mar 12, 2020
1.300
1.300
1.120
1.180
316,570
-0.20(-14.49%)
Mar 11, 2020
1.530
1.530
1.380
1.380
262,236
-0.19(-12.10%)
Mar 10, 2020
1.480
1.580
1.410
1.570
236,788
+0.12(+8.28%)
Mar 09, 2020
1.540
1.580
1.440
1.450
278,260
-0.19(-11.59%)
Mar 06, 2020
1.670
1.740
1.590
1.640
114,428
-0.11(-6.29%)
Mar 05, 2020
1.840
1.840
1.680
1.750
190,202
-0.06(-3.31%)
Mar 04, 2020
1.840
1.890
1.770
1.810
161,970
+0.02(+1.12%)
Mar 03, 2020
1.770
1.930
1.630
1.790
545,042
+0.08(+4.68%)
Mar 02, 2020
1.690
1.740
1.540
1.710
360,613
+0.06(+3.64%)
Feb 28, 2020
1.430
1.650
1.410
1.650
272,195
+0.15(+10.00%)
Feb 27, 2020
1.500
1.550
1.400
1.500
480,045
-0.04(-2.60%)
Feb 26, 2020
1.620
1.660
1.500
1.540
273,440
-0.03(-1.91%)
Feb 25, 2020
1.710
1.740
1.550
1.570
334,612
-0.14(-8.19%)
Feb 24, 2020
1.750
1.770
1.660
1.710
325,390
-0.11(-6.04%)
Feb 21, 2020
1.870
1.900
1.800
1.820
235,265
-0.04(-2.15%)
Feb 20, 2020
1.910
1.920
1.850
1.860
218,410
-0.05(-2.62%)
Feb 19, 2020
1.890
1.940
1.850
1.910
104,154
+0.00(+0.00%)
Feb 18, 2020
2.030
2.030
1.880
1.910
251,737
-0.07(-3.54%)
Feb 14, 2020
1.980
1.980
1.980
0
-0.28(-12.39%)
Feb 13, 2020
2.300
2.300
2.200
2.260
95,107
-0.04(-1.74%)
Feb 12, 2020
2.270
2.360
2.220
2.300
351,199
+0.02(+0.88%)
Feb 11, 2020
2.220
2.320
2.200
2.280
231,754
+0.13(+6.05%)
Feb 10, 2020
2.200
2.390
2.130
2.150
373,382
-0.01(-0.46%)
Feb 07, 2020
2.180
2.200
2.070
2.160
130,975
-0.06(-2.70%)
Feb 06, 2020
2.310
2.310
2.190
2.220
91,553
-0.05(-2.20%)
Feb 05, 2020
2.310
2.310
2.170
2.270
195,610
+0.00(+0.00%)
Feb 04, 2020
2.300
2.310
2.220
2.270
411,245
+0.07(+3.18%)
Feb 03, 2020
2.060
2.350
1.980
2.200
570,290
+0.30(+15.79%)
Jan 31, 2020
1.950
2.190
1.840
1.900
662,107
-0.05(-2.56%)
Jan 30, 2020
1.850
1.970
1.850
1.950
206,688
+0.00(+0.00%)
Jan 29, 2020
2.000
2.040
1.890
1.950
293,205
-0.03(-1.52%)
Jan 28, 2020
2.080
2.120
1.980
1.980
156,137
-0.14(-6.60%)
Jan 27, 2020
2.120
2.190
2.070
2.120
72,219
-0.02(-0.93%)
Jan 24, 2020
2.200
2.200
2.120
2.140
71,178
-0.03(-1.38%)
Jan 23, 2020
2.150
2.190
2.130
2.170
68,928
-0.02(-0.91%)
Jan 22, 2020
2.160
2.190
2.130
2.190
85,544
+0.03(+1.39%)
Jan 21, 2020
2.200
2.240
2.160
2.160
134,080
-0.08(-3.57%)
Jan 20, 2020
2.240
2.280
2.210
2.240
97,639
-0.02(-0.88%)
Jan 17, 2020
2.370
2.390
2.260
2.260
63,615
-0.10(-4.24%)
Jan 16, 2020
2.350
2.440
2.310
2.360
115,547
+0.02(+0.85%)
Jan 15, 2020
2.310
2.340
2.270
2.340
63,563
+0.02(+0.86%)
Jan 14, 2020
2.340
2.370
2.270
2.320
62,758
+0.00(+0.00%)
Jan 13, 2020
2.210
2.380
2.210
2.320
113,544
+0.08(+3.57%)
Jan 10, 2020
2.280
2.320
2.240
2.240
128,008
-0.05(-2.18%)
Jan 09, 2020
2.300
2.330
2.250
2.290
64,304
+0.00(+0.00%)
Jan 08, 2020
2.400
2.410
2.280
2.290
201,445
-0.11(-4.58%)
Jan 07, 2020
2.480
2.480
2.390
2.400
195,332
-0.04(-1.64%)
Jan 06, 2020
2.530
2.540
2.410
2.440
98,808
-0.03(-1.21%)
Jan 03, 2020
2.470
2.490
2.380
2.470
132,456
+0.04(+1.65%)
Jan 02, 2020
2.480
2.500
2.380
2.430
200,676
-0.05(-2.02%)
Dec 31, 2019
2.480
2.480
2.480
0
+0.06(+2.48%)
Dec 30, 2019
2.450
2.450
2.380
2.420
107,300
+0.00(+0.00%)
Dec 27, 2019
2.490
2.500
2.420
2.420
119,269
-0.06(-2.42%)
Dec 24, 2019
2.480
2.480
2.480
0
+0.03(+1.22%)
Dec 23, 2019
2.540
2.540
2.410
2.450
115,286
-0.05(-2.00%)
Dec 20, 2019
2.500
2.500
2.400
2.500
202,609
+0.03(+1.21%)
Dec 19, 2019
2.460
2.500
2.440
2.470
93,177
+0.03(+1.23%)
Dec 18, 2019
2.410
2.480
2.400
2.440
66,268
+0.03(+1.24%)
Dec 17, 2019
2.490
2.530
2.400
2.410
110,434
-0.09(-3.60%)
Dec 16, 2019
2.570
2.640
2.500
2.500
135,776
-0.07(-2.72%)
Dec 13, 2019
2.670
2.730
2.490
2.570
275,385
-0.15(-5.51%)
Dec 12, 2019
2.790
2.870
2.680
2.720
114,173
-0.06(-2.16%)
Dec 11, 2019
2.770
2.880
2.730
2.780
97,374
+0.00(+0.00%)
Dec 10, 2019
2.800
2.920
2.760
2.780
79,781
-0.12(-4.14%)
Dec 09, 2019
3.000
3.090
2.820
2.900
102,883
-0.09(-3.01%)
Dec 06, 2019
2.920
3.000
2.890
2.990
255,875
+0.13(+4.55%)
Dec 05, 2019
2.610
2.950
2.560
2.860
322,133
+0.35(+13.94%)
Dec 04, 2019
2.460
2.510
2.420
2.510
35,791
+0.04(+1.62%)
Dec 03, 2019
2.550
2.550
2.390
2.470
77,720
-0.06(-2.37%)
Dec 02, 2019
2.580
2.620
2.490
2.530
83,402
-0.06(-2.32%)
Nov 29, 2019
2.600
2.640
2.590
2.590
17,900
-0.04(-1.52%)
Nov 28, 2019
2.630
2.640
2.610
2.630
6,037
-0.01(-0.38%)
Nov 27, 2019
2.670
2.670
2.600
2.640
30,914
+0.03(+1.15%)
Nov 26, 2019
2.630
2.650
2.590
2.610
31,068
-0.02(-0.76%)
Nov 25, 2019
2.750
2.750
2.610
2.630
76,320
-0.06(-2.23%)
Nov 22, 2019
2.710
2.720
2.650
2.690
55,090
+0.02(+0.75%)
Nov 21, 2019
2.700
2.720
2.630
2.670
91,526
+0.00(+0.00%)
Nov 20, 2019
2.630
2.720
2.630
2.670
76,045
+0.04(+1.52%)
Nov 19, 2019
2.680
2.690
2.600
2.630
48,505
-0.08(-2.95%)
Nov 18, 2019
2.700
2.750
2.560
2.710
115,621
-0.01(-0.37%)
Nov 15, 2019
2.750
2.770
2.650
2.720
64,394
-0.02(-0.73%)
Nov 14, 2019
2.740
2.750
2.680
2.740
62,717
+0.03(+1.11%)
Nov 13, 2019
2.600
2.720
2.560
2.710
90,953
+0.12(+4.63%)
Nov 12, 2019
2.580
2.620
2.560
2.590
61,995
+0.01(+0.39%)
Nov 11, 2019
2.540
2.580
2.510
2.580
72,704
+0.04(+1.57%)
Nov 08, 2019
2.630
2.630
2.520
2.540
90,712
-0.09(-3.42%)
Nov 07, 2019
2.680
2.680
2.610
2.630
46,083
-0.04(-1.50%)
Nov 06, 2019
2.720
2.740
2.670
2.670
38,497
-0.06(-2.20%)
Nov 05, 2019
2.740
2.820
2.660
2.730
103,190
-0.01(-0.36%)
Nov 04, 2019
2.600
2.760
2.590
2.740
100,998
+0.13(+4.98%)
Nov 01, 2019
2.650
2.770
2.600
2.610
81,076
-0.02(-0.76%)
Oct 31, 2019
2.700
2.710
2.580
2.630
74,570
-0.10(-3.66%)
Oct 30, 2019
2.600
2.760
2.540
2.730
114,853
+0.12(+4.60%)
Oct 29, 2019
2.620
2.620
2.550
2.610
37,545
-0.01(-0.38%)
Oct 28, 2019
2.520
2.650
2.520
2.620
84,616
+0.06(+2.34%)
Oct 25, 2019
2.530
2.570
2.500
2.560
83,890
+0.03(+1.19%)
Oct 24, 2019
2.580
2.580
2.460
2.530
82,710
-0.05(-1.94%)
Oct 23, 2019
2.460
2.590
2.430
2.580
101,310
+0.12(+4.88%)
Oct 22, 2019
2.480
2.490
2.420
2.460
129,736
-0.01(-0.40%)
Oct 21, 2019
2.530
2.540
2.460
2.470
64,454
-0.06(-2.37%)
Oct 18, 2019
2.540
2.600
2.490
2.530
67,946
-0.04(-1.56%)
Oct 17, 2019
2.440
2.580
2.440
2.570
141,966
+0.16(+6.64%)
Oct 16, 2019
2.440
2.450
2.350
2.410
80,936
-0.04(-1.63%)
Oct 15, 2019
2.640
2.640
2.450
2.450
139,785
-0.18(-6.84%)
Oct 11, 2019
2.630
2.630
2.630
0
-0.10(-3.66%)
Oct 10, 2019
2.650
2.920
2.580
2.730
553,660
+0.10(+3.80%)
Oct 09, 2019
2.650
2.650
2.580
2.630
60,792
-0.01(-0.38%)
Oct 08, 2019
2.590
2.670
2.530
2.640
130,364
+0.05(+1.93%)
Oct 07, 2019
2.660
2.680
2.570
2.590
106,663
-0.05(-1.89%)
Oct 04, 2019
2.530
2.640
2.510
2.640
73,748
+0.12(+4.76%)
Oct 03, 2019
2.450
2.560
2.420
2.520
150,772
+0.09(+3.70%)
Oct 02, 2019
2.470
2.480
2.400
2.430
120,301
-0.05(-2.02%)
Oct 01, 2019
2.490
2.610
2.450
2.480
81,059
-0.08(-3.13%)
Sep 30, 2019
2.520
2.620
2.390
2.560
171,875
+0.02(+0.79%)
Sep 27, 2019
2.620
2.650
2.490
2.540
137,205
-0.10(-3.79%)
Sep 26, 2019
2.630
2.660
2.600
2.640
68,539
+0.01(+0.38%)
Sep 25, 2019
2.700
2.700
2.530
2.630
145,373
-0.02(-0.75%)
Sep 24, 2019
2.740
2.750
2.630
2.650
75,936
-0.08(-2.93%)
Sep 23, 2019
2.630
2.760
2.620
2.730
100,137
+0.10(+3.80%)
Sep 20, 2019
2.720
2.720
2.630
2.630
85,414
-0.10(-3.66%)
Sep 19, 2019
2.700
2.750
2.610
2.730
109,536
+0.03(+1.11%)
Sep 18, 2019
2.710
2.740
2.670
2.700
116,801
-0.04(-1.46%)
Sep 17, 2019
2.780
2.780
2.690
2.740
101,585
+0.00(+0.00%)
Sep 16, 2019
2.730
2.770
2.670
2.740
142,007
+0.00(+0.00%)
Sep 13, 2019
2.750
2.760
2.650
2.740
123,830
+0.02(+0.74%)
Sep 12, 2019
2.690
2.740
2.620
2.720
130,881
+0.02(+0.74%)
Sep 11, 2019
2.640
2.730
2.600
2.700
197,894
+0.06(+2.27%)
Sep 10, 2019
2.600
2.700
2.550
2.640
159,020
+0.04(+1.54%)
Sep 09, 2019
2.660
2.730
2.510
2.600
304,909
-0.07(-2.62%)
Sep 06, 2019
2.500
2.710
2.460
2.670
458,436
+0.19(+7.66%)
Sep 05, 2019
2.520
2.520
2.450
2.480
105,264
+0.01(+0.40%)
Sep 04, 2019
2.550
2.550
2.440
2.470
123,696
-0.08(-3.14%)
Sep 03, 2019
2.490
2.550
2.400
2.550
185,976
+0.13(+5.37%)
Aug 30, 2019
2.420
2.420
2.420
0
+0.10(+4.31%)
Aug 29, 2019
2.280
2.400
2.280
2.320
140,239
-0.02(-0.85%)
Aug 28, 2019
2.210
2.380
2.160
2.340
125,408
+0.13(+5.88%)
Aug 27, 2019
2.250
2.310
2.130
2.210
113,727
-0.03(-1.34%)
Aug 26, 2019
2.210
2.340
2.210
2.240
111,891
+0.04(+1.82%)
Aug 23, 2019
2.250
2.280
2.150
2.200
180,352
-0.08(-3.51%)
Aug 22, 2019
2.350
2.380
2.250
2.280
103,880
-0.06(-2.56%)
Aug 21, 2019
2.300
2.390
2.280
2.340
201,069
+0.07(+3.08%)
Aug 20, 2019
2.250
2.310
2.200
2.270
160,986
+0.07(+3.18%)
Aug 19, 2019
2.120
2.240
2.120
2.200
137,553
+0.11(+5.26%)
Aug 16, 2019
2.110
2.160
2.070
2.090
104,377
+0.06(+2.96%)
Aug 15, 2019
2.090
2.120
2.000
2.030
136,838
-0.08(-3.79%)
Aug 14, 2019
2.170
2.200
2.080
2.110
184,650
-0.07(-3.21%)
Aug 13, 2019
2.220
2.220
2.120
2.180
94,610
-0.04(-1.80%)
Aug 12, 2019
2.100
2.220
2.050
2.220
168,640
+0.13(+6.22%)
Aug 09, 2019
2.200
2.200
2.080
2.090
193,721
-0.07(-3.24%)
Aug 08, 2019
2.060
2.220
2.060
2.160
528,893
+0.10(+4.85%)
Aug 07, 2019
2.100
2.100
2.010
2.060
235,393
-0.05(-2.37%)
Aug 06, 2019
2.250
2.290
2.050
2.110
606,120
-0.20(-8.66%)
Aug 02, 2019
2.310
2.310
2.310
0
-0.04(-1.70%)
Aug 01, 2019
2.380
2.460
2.330
2.350
294,751
-0.05(-2.08%)
Jul 31, 2019
2.440
2.450
2.300
2.400
936,222
-0.04(-1.64%)
Jul 30, 2019
2.420
2.450
2.350
2.440
262,828
+0.02(+0.83%)
Jul 29, 2019
2.550
2.550
2.400
2.420
211,043
-0.10(-3.97%)
Jul 26, 2019
2.360
2.530
2.290
2.520
368,656
+0.18(+7.69%)
Jul 25, 2019
2.420
2.450
2.310
2.340
158,491
-0.11(-4.49%)
Jul 24, 2019
2.340
2.470
2.310
2.450
256,403
+0.06(+2.51%)
Jul 23, 2019
2.430
2.480
2.240
2.390
534,814
-0.08(-3.24%)
Jul 22, 2019
2.580
2.580
2.420
2.470
289,388
-0.11(-4.26%)
Jul 19, 2019
2.540
2.620
2.520
2.580
262,189
+0.05(+1.98%)
Jul 18, 2019
2.640
2.640
2.380
2.530
681,952
-0.12(-4.53%)
Jul 17, 2019
2.710
2.730
2.570
2.650
369,998
-0.01(-0.38%)
Jul 16, 2019
2.540
2.720
2.470
2.660
821,247
+0.17(+6.83%)
Jul 15, 2019
2.750
2.750
2.420
2.490
1,501,156
-0.02(-0.80%)
Jul 12, 2019
3.980
4.010
2.470
2.510
4,609,505
-1.47(-36.93%)
Jul 11, 2019
4.020
4.040
3.920
3.980
140,886
-0.03(-0.75%)
Jul 10, 2019
4.170
4.250
3.980
4.010
210,649
-0.14(-3.37%)
Jul 09, 2019
4.110
4.200
4.010
4.150
220,513
+0.09(+2.22%)
Jul 08, 2019
4.000
4.100
3.970
4.060
156,629
+0.10(+2.53%)
Jul 05, 2019
3.900
3.980
3.790
3.960
162,548
+0.10(+2.59%)
Jul 04, 2019
3.870
3.920
3.850
3.860
57,810
-0.07(-1.78%)
Jul 03, 2019
3.950
3.960
3.850
3.930
136,853
-0.01(-0.25%)
Jul 02, 2019
4.070
4.100
3.880
3.940
191,408
-0.13(-3.19%)
Jun 28, 2019
4.070
4.070
4.070
0
+0.24(+6.27%)
Jun 27, 2019
3.870
3.870
3.780
3.830
104,105
+0.00(+0.00%)
Jun 26, 2019
3.810
3.910
3.780
3.830
141,041
+0.01(+0.26%)
Jun 25, 2019
3.940
4.080
3.790
3.820
215,056
-0.17(-4.26%)
Jun 24, 2019
4.330
4.330
3.970
3.990
288,967
-0.35(-8.06%)
Jun 21, 2019
4.300
4.380
4.230
4.340
258,290
+0.11(+2.60%)
Jun 20, 2019
4.170
4.300
4.080
4.230
337,309
+0.04(+0.95%)
Jun 19, 2019
4.220
4.220
4.110
4.190
105,275
-0.03(-0.71%)
Jun 18, 2019
4.220
4.220
4.080
4.220
165,883
+0.03(+0.72%)
Jun 17, 2019
4.200
4.230
4.160
4.190
138,726
-0.03(-0.71%)
Jun 14, 2019
4.160
4.270
4.140
4.220
153,604
+0.06(+1.44%)
Jun 13, 2019
4.090
4.230
4.060
4.160
277,810
+0.10(+2.46%)
Jun 12, 2019
4.070
4.150
3.990
4.060
237,128
+0.02(+0.50%)
Jun 11, 2019
4.100
4.160
4.020
4.040
261,153
-0.02(-0.49%)
Jun 10, 2019
4.000
4.100
3.950
4.060
209,289
+0.05(+1.25%)
Jun 07, 2019
3.940
4.080
3.870
4.010
318,157
+0.11(+2.82%)
Jun 06, 2019
3.850
3.920
3.740
3.900
235,925
+0.06(+1.56%)
Jun 05, 2019
3.800
3.860
3.700
3.840
262,283
+0.04(+1.05%)
Jun 04, 2019
3.780
3.820
3.700
3.800
196,641
+0.05(+1.33%)
Jun 03, 2019
3.700
3.830
3.620
3.750
250,149
+0.10(+2.74%)
May 31, 2019
3.400
3.700
3.390
3.650
295,142
+0.19(+5.49%)
May 30, 2019
3.450
3.460
3.310
3.460
205,398
+0.02(+0.58%)
May 29, 2019
3.390
3.460
3.320
3.440
194,048
+0.00(+0.00%)
May 28, 2019
3.500
3.550
3.400
3.440
163,807
-0.02(-0.58%)
May 27, 2019
3.510
3.540
3.460
3.460
43,442
-0.05(-1.42%)
May 24, 2019
3.650
3.680
3.470
3.510
239,646
-0.13(-3.57%)
May 23, 2019
3.550
3.670
3.540
3.640
258,933
+0.07(+1.96%)
May 22, 2019
3.710
3.720
3.530
3.570
143,318
-0.12(-3.25%)
May 21, 2019
3.730
3.750
3.640
3.690
171,677
+0.01(+0.27%)
May 17, 2019
3.680
3.680
3.680
0
-0.02(-0.54%)
May 16, 2019
3.630
3.770
3.630
3.700
259,904
+0.10(+2.78%)
May 15, 2019
3.460
3.660
3.460
3.600
273,725
+0.13(+3.75%)
May 14, 2019
3.590
3.600
3.470
3.470
200,028
-0.06(-1.70%)
May 13, 2019
3.590
3.590
3.390
3.530
410,808
-0.12(-3.29%)
May 10, 2019
3.740
3.740
3.580
3.650
209,743
-0.06(-1.62%)
May 09, 2019
3.770
3.780
3.620
3.710
137,063
-0.06(-1.59%)
May 08, 2019
3.880
3.920
3.640
3.770
356,764
-0.14(-3.58%)
May 07, 2019
3.920
3.940
3.810
3.910
136,785
-0.01(-0.26%)
May 06, 2019
3.990
4.020
3.900
3.920
184,272
-0.09(-2.24%)
May 03, 2019
3.920
4.030
3.870
4.010
151,289
+0.05(+1.26%)
May 02, 2019
3.960
4.010
3.800
3.960
210,660
+0.02(+0.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.