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
Evolution Petroleum Corp
(NY:
EPM
)
5.530
-0.050 (-0.90%)
Official Closing Price
Updated: 8:00 PM EDT, May 21, 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
2.940
3.060
2.740
2.970
247,336
-0.03(-1.00%)
Apr 29, 2020
2.850
3.070
2.750
3.000
235,749
+0.26(+9.49%)
Apr 28, 2020
2.840
2.840
2.610
2.740
171,977
-0.04(-1.44%)
Apr 27, 2020
2.780
2.820
2.650
2.780
303,276
+0.14(+5.30%)
Apr 24, 2020
2.750
2.750
2.540
2.640
128,100
-0.01(-0.38%)
Apr 23, 2020
2.650
2.750
2.540
2.650
128,761
+0.02(+0.76%)
Apr 22, 2020
2.660
2.700
2.540
2.630
106,548
+0.07(+2.73%)
Apr 21, 2020
2.530
2.600
2.410
2.560
97,323
+0.05(+1.99%)
Apr 20, 2020
2.500
2.678
2.400
2.510
210,688
-0.18(-6.69%)
Apr 17, 2020
2.530
2.700
2.510
2.690
134,900
+0.15(+5.91%)
Apr 16, 2020
2.450
2.570
2.390
2.540
131,865
+0.06(+2.42%)
Apr 15, 2020
2.640
2.700
2.440
2.480
112,164
-0.25(-9.16%)
Apr 14, 2020
2.720
2.820
2.660
2.730
258,608
+0.09(+3.41%)
Apr 13, 2020
2.610
2.800
2.610
2.640
176,627
+0.08(+3.13%)
Apr 09, 2020
2.420
2.610
2.390
2.560
210,800
+0.23(+9.87%)
Apr 08, 2020
2.440
2.510
2.310
2.330
111,871
-0.03(-1.27%)
Apr 07, 2020
2.500
2.601
2.360
2.360
133,573
-0.05(-2.07%)
Apr 06, 2020
2.270
2.460
2.270
2.410
121,461
+0.17(+7.59%)
Apr 03, 2020
2.380
2.489
2.150
2.240
201,400
-0.13(-5.49%)
Apr 02, 2020
2.420
2.650
2.220
2.370
141,533
+0.14(+6.28%)
Apr 01, 2020
2.540
2.580
2.210
2.230
110,889
-0.38(-14.56%)
Mar 31, 2020
2.500
2.670
2.350
2.610
247,390
+0.20(+8.30%)
Mar 30, 2020
2.500
2.670
2.370
2.410
142,642
-0.09(-3.60%)
Mar 27, 2020
2.810
2.900
2.480
2.500
125,600
-0.27(-9.75%)
Mar 26, 2020
2.870
2.990
2.720
2.770
85,673
-0.06(-2.12%)
Mar 25, 2020
2.780
3.020
2.700
2.830
114,172
-0.02(-0.70%)
Mar 24, 2020
2.610
3.110
2.600
2.850
214,998
+0.41(+16.80%)
Mar 23, 2020
2.660
2.750
2.390
2.440
97,550
-0.32(-11.59%)
Mar 20, 2020
2.890
3.270
2.710
2.760
478,000
+0.14(+5.34%)
Mar 19, 2020
2.290
2.670
2.121
2.620
244,272
+0.46(+21.30%)
Mar 18, 2020
2.700
2.700
2.160
2.160
153,771
-0.98(-31.21%)
Mar 17, 2020
2.790
3.160
2.571
3.140
171,173
+0.38(+13.77%)
Mar 16, 2020
2.950
3.130
2.750
2.760
158,380
-0.60(-17.86%)
Mar 13, 2020
3.420
3.440
3.060
3.360
253,700
-0.04(-1.18%)
Mar 12, 2020
3.440
3.560
3.300
3.400
218,044
-0.25(-6.85%)
Mar 11, 2020
3.900
3.900
3.620
3.650
114,532
-0.35(-8.75%)
Mar 10, 2020
4.110
4.130
3.790
4.000
169,659
+0.05(+1.27%)
Mar 09, 2020
4.390
4.390
3.840
3.950
254,649
-0.94(-19.22%)
Mar 06, 2020
4.690
4.890
4.640
4.890
146,500
+0.06(+1.24%)
Mar 05, 2020
4.890
4.950
4.620
4.830
128,994
-0.11(-2.23%)
Mar 04, 2020
4.980
5.020
4.825
4.940
64,260
+0.03(+0.61%)
Mar 03, 2020
5.100
5.110
4.780
4.910
158,935
-0.20(-3.91%)
Mar 02, 2020
4.720
5.120
4.610
5.110
204,563
+0.40(+8.49%)
Feb 28, 2020
4.600
4.810
4.590
4.710
220,100
-0.03(-0.63%)
Feb 27, 2020
4.750
4.931
4.580
4.740
165,561
-0.11(-2.27%)
Feb 26, 2020
4.760
4.930
4.760
4.850
163,816
+0.09(+1.89%)
Feb 25, 2020
4.920
4.930
4.580
4.760
254,014
-0.17(-3.45%)
Feb 24, 2020
4.950
5.010
4.862
4.930
187,020
-0.07(-1.40%)
Feb 21, 2020
5.100
5.100
4.970
5.000
269,500
-0.14(-2.72%)
Feb 20, 2020
5.000
5.140
4.990
5.140
96,176
+0.14(+2.80%)
Feb 19, 2020
5.160
5.170
5.000
5.000
78,573
-0.11(-2.15%)
Feb 18, 2020
5.030
5.110
5.000
5.110
64,716
+0.06(+1.19%)
Feb 14, 2020
5.030
5.090
5.000
5.050
81,400
+0.02(+0.40%)
Feb 13, 2020
5.020
5.050
5.000
5.030
63,935
-0.03(-0.59%)
Feb 12, 2020
5.060
5.100
4.980
5.060
83,629
+0.04(+0.80%)
Feb 11, 2020
5.020
5.030
4.950
5.020
116,212
+0.00(+0.00%)
Feb 10, 2020
5.000
5.070
4.950
5.020
160,050
+0.02(+0.40%)
Feb 07, 2020
5.160
5.160
4.980
5.000
201,700
-0.25(-4.76%)
Feb 06, 2020
5.350
5.410
5.176
5.250
130,247
-0.27(-4.89%)
Feb 05, 2020
5.400
5.520
5.240
5.520
167,061
+0.14(+2.60%)
Feb 04, 2020
5.290
5.390
5.220
5.380
303,910
+0.16(+3.07%)
Feb 03, 2020
5.010
5.220
4.990
5.220
144,575
+0.18(+3.57%)
Jan 31, 2020
5.130
5.150
4.990
5.040
104,300
-0.14(-2.70%)
Jan 30, 2020
5.100
5.220
5.070
5.180
85,646
+0.03(+0.58%)
Jan 29, 2020
5.190
5.220
5.080
5.150
90,960
-0.06(-1.15%)
Jan 28, 2020
5.080
5.220
5.030
5.210
84,103
+0.17(+3.37%)
Jan 27, 2020
5.010
5.090
4.990
5.040
184,893
-0.08(-1.56%)
Jan 24, 2020
5.240
5.240
5.030
5.120
303,700
-0.11(-2.10%)
Jan 23, 2020
5.080
5.250
5.030
5.230
137,242
+0.12(+2.35%)
Jan 22, 2020
5.030
5.190
5.010
5.110
195,975
+0.06(+1.19%)
Jan 21, 2020
5.190
5.250
5.050
5.050
164,981
-0.21(-3.99%)
Jan 17, 2020
5.340
5.340
5.170
5.260
86,100
-0.05(-0.94%)
Jan 16, 2020
5.270
5.320
5.250
5.310
80,407
+0.09(+1.72%)
Jan 15, 2020
5.230
5.270
5.170
5.220
125,897
+0.01(+0.19%)
Jan 14, 2020
5.280
5.290
5.180
5.210
87,689
-0.05(-0.95%)
Jan 13, 2020
5.220
5.280
5.180
5.260
156,795
+0.01(+0.19%)
Jan 10, 2020
5.300
5.300
5.200
5.250
144,000
-0.05(-0.94%)
Jan 09, 2020
5.210
5.320
5.200
5.300
126,937
+0.01(+0.19%)
Jan 08, 2020
5.440
5.450
5.200
5.290
157,554
-0.16(-2.94%)
Jan 07, 2020
5.730
5.730
5.430
5.450
168,526
-0.17(-3.02%)
Jan 06, 2020
5.450
5.730
5.450
5.620
199,231
+0.18(+3.31%)
Jan 03, 2020
5.370
5.567
5.370
5.440
154,200
+0.05(+0.93%)
Jan 02, 2020
5.470
5.540
5.340
5.390
107,596
-0.08(-1.46%)
Dec 31, 2019
5.450
5.560
5.440
5.470
93,700
+0.02(+0.37%)
Dec 30, 2019
5.580
5.600
5.450
5.450
135,150
-0.20(-3.54%)
Dec 27, 2019
5.630
5.670
5.520
5.650
201,300
+0.00(+0.00%)
Dec 26, 2019
5.520
5.670
5.520
5.650
149,180
+0.10(+1.80%)
Dec 24, 2019
5.300
5.600
5.300
5.550
87,900
+0.23(+4.32%)
Dec 23, 2019
5.210
5.480
5.110
5.320
385,007
-0.36(-6.34%)
Dec 20, 2019
5.750
5.820
5.640
5.680
247,400
-0.06(-1.05%)
Dec 19, 2019
5.800
5.920
5.711
5.740
118,078
-0.12(-2.05%)
Dec 18, 2019
5.710
5.950
5.710
5.860
107,985
+0.16(+2.81%)
Dec 17, 2019
5.560
5.740
5.560
5.700
155,474
+0.17(+3.07%)
Dec 16, 2019
5.470
5.588
5.450
5.530
112,065
+0.05(+0.91%)
Dec 13, 2019
5.620
5.630
5.410
5.480
144,300
-0.15(-2.66%)
Dec 12, 2019
5.610
5.710
5.580
5.630
99,122
+0.06(+1.08%)
Dec 11, 2019
5.500
5.700
5.500
5.570
84,798
+0.05(+0.91%)
Dec 10, 2019
5.350
5.560
5.345
5.520
126,960
+0.20(+3.76%)
Dec 09, 2019
5.230
5.420
5.219
5.320
128,159
+0.09(+1.72%)
Dec 06, 2019
5.110
5.311
5.110
5.230
117,300
+0.10(+1.95%)
Dec 05, 2019
5.170
5.220
5.090
5.130
62,183
+0.00(+0.00%)
Dec 04, 2019
5.160
5.330
5.130
5.130
66,309
+0.00(+0.00%)
Dec 03, 2019
5.100
5.184
5.050
5.130
61,103
+0.02(+0.39%)
Dec 02, 2019
5.230
5.340
5.110
5.110
62,617
-0.10(-1.92%)
Nov 29, 2019
5.380
5.440
5.190
5.210
43,000
-0.17(-3.16%)
Nov 27, 2019
5.350
5.410
5.310
5.380
55,400
+0.03(+0.56%)
Nov 26, 2019
5.080
5.470
5.080
5.350
120,979
+0.27(+5.31%)
Nov 25, 2019
5.210
5.210
5.040
5.080
126,521
-0.09(-1.74%)
Nov 22, 2019
5.160
5.270
5.110
5.170
81,400
+0.03(+0.58%)
Nov 21, 2019
5.160
5.210
5.100
5.140
62,675
+0.03(+0.59%)
Nov 20, 2019
5.270
5.410
5.100
5.110
123,249
-0.15(-2.85%)
Nov 19, 2019
5.400
5.450
5.220
5.260
114,025
-0.15(-2.77%)
Nov 18, 2019
5.560
5.566
5.400
5.410
89,408
-0.20(-3.57%)
Nov 15, 2019
5.810
5.900
5.600
5.610
87,400
-0.16(-2.77%)
Nov 14, 2019
5.760
5.840
5.730
5.770
79,170
+0.01(+0.17%)
Nov 13, 2019
5.740
5.810
5.604
5.760
78,140
-0.02(-0.35%)
Nov 12, 2019
5.700
5.830
5.630
5.780
61,038
+0.08(+1.40%)
Nov 11, 2019
5.570
5.740
5.570
5.700
115,936
+0.06(+1.06%)
Nov 08, 2019
5.690
5.700
5.520
5.640
155,000
-0.08(-1.40%)
Nov 07, 2019
5.710
5.950
5.520
5.720
78,053
+0.15(+2.69%)
Nov 06, 2019
5.720
5.720
5.505
5.570
75,569
-0.14(-2.45%)
Nov 05, 2019
5.670
5.810
5.660
5.710
116,886
+0.05(+0.88%)
Nov 04, 2019
5.820
5.890
5.660
5.660
108,848
-0.12(-2.08%)
Nov 01, 2019
5.660
5.790
5.610
5.780
72,000
+0.16(+2.85%)
Oct 31, 2019
5.750
5.790
5.530
5.620
106,444
-0.12(-2.09%)
Oct 30, 2019
5.820
5.850
5.730
5.740
78,731
-0.06(-1.03%)
Oct 29, 2019
5.760
5.850
5.700
5.800
111,794
+0.05(+0.87%)
Oct 28, 2019
5.750
5.940
5.680
5.750
141,409
+0.00(+0.00%)
Oct 25, 2019
5.690
5.770
5.620
5.750
83,500
+0.04(+0.70%)
Oct 24, 2019
5.620
5.710
5.530
5.710
111,184
+0.07(+1.24%)
Oct 23, 2019
5.500
5.720
5.430
5.640
130,603
+0.12(+2.17%)
Oct 22, 2019
5.420
5.560
5.350
5.520
81,509
+0.10(+1.85%)
Oct 21, 2019
5.310
5.500
5.280
5.420
152,317
+0.11(+2.07%)
Oct 18, 2019
5.360
5.400
5.270
5.310
85,300
-0.05(-0.93%)
Oct 17, 2019
5.320
5.376
5.265
5.360
76,015
+0.05(+0.94%)
Oct 16, 2019
5.280
5.450
5.280
5.310
102,029
-0.03(-0.56%)
Oct 15, 2019
5.310
5.400
5.250
5.340
159,756
-0.02(-0.37%)
Oct 14, 2019
5.400
5.460
5.240
5.360
95,800
-0.13(-2.37%)
Oct 11, 2019
5.410
5.590
5.410
5.490
133,500
+0.14(+2.62%)
Oct 10, 2019
5.290
5.410
5.230
5.350
141,988
+0.11(+2.10%)
Oct 09, 2019
5.540
5.600
5.229
5.240
127,820
-0.25(-4.55%)
Oct 08, 2019
5.570
5.630
5.490
5.490
100,362
-0.14(-2.49%)
Oct 07, 2019
5.610
5.690
5.610
5.630
69,815
-0.04(-0.71%)
Oct 04, 2019
5.790
5.790
5.620
5.670
152,000
-0.04(-0.70%)
Oct 03, 2019
5.570
5.742
5.560
5.710
119,971
+0.05(+0.88%)
Oct 02, 2019
5.540
5.690
5.510
5.660
101,264
+0.07(+1.25%)
Oct 01, 2019
5.870
5.900
5.590
5.590
137,233
-0.25(-4.28%)
Sep 30, 2019
5.880
5.900
5.760
5.840
101,956
-0.10(-1.68%)
Sep 27, 2019
5.700
5.950
5.700
5.940
73,200
+0.17(+2.95%)
Sep 26, 2019
5.510
5.790
5.510
5.770
127,089
+0.22(+3.96%)
Sep 25, 2019
5.600
5.760
5.530
5.550
185,083
-0.08(-1.42%)
Sep 24, 2019
5.770
5.850
5.600
5.630
292,587
-0.11(-1.92%)
Sep 23, 2019
5.940
5.960
5.710
5.740
214,521
-0.17(-2.88%)
Sep 20, 2019
5.690
5.990
5.590
5.910
558,600
+0.26(+4.60%)
Sep 19, 2019
6.050
6.075
5.650
5.650
234,277
-0.32(-5.36%)
Sep 18, 2019
6.300
6.340
5.930
5.970
283,921
-0.37(-5.84%)
Sep 17, 2019
6.510
6.610
6.180
6.340
144,647
-0.22(-3.35%)
Sep 16, 2019
6.650
6.770
6.360
6.560
293,391
+0.30(+4.79%)
Sep 13, 2019
6.260
6.460
6.210
6.260
203,000
-0.03(-0.48%)
Sep 12, 2019
6.690
6.690
6.010
6.290
250,936
+0.01(+0.16%)
Sep 11, 2019
6.150
6.330
6.070
6.280
204,417
+0.14(+2.28%)
Sep 10, 2019
6.170
6.420
6.140
6.140
185,851
+0.01(+0.16%)
Sep 09, 2019
6.000
6.220
6.000
6.130
131,811
+0.20(+3.37%)
Sep 06, 2019
5.850
5.970
5.800
5.930
77,900
+0.05(+0.85%)
Sep 05, 2019
5.950
6.050
5.830
5.880
153,982
+0.00(+0.00%)
Sep 04, 2019
5.860
5.960
5.790
5.880
97,261
+0.04(+0.68%)
Sep 03, 2019
5.720
5.940
5.720
5.840
154,617
-0.08(-1.35%)
Aug 30, 2019
5.890
5.950
5.810
5.920
151,300
+0.05(+0.85%)
Aug 29, 2019
5.800
5.960
5.760
5.870
86,114
+0.11(+1.91%)
Aug 28, 2019
5.610
5.820
5.610
5.760
73,007
+0.15(+2.67%)
Aug 27, 2019
5.770
5.790
5.540
5.610
69,965
-0.14(-2.43%)
Aug 26, 2019
5.590
5.750
5.590
5.750
73,065
+0.18(+3.23%)
Aug 23, 2019
5.950
6.060
5.560
5.570
125,700
-0.42(-7.01%)
Aug 22, 2019
6.150
6.220
5.990
5.990
71,330
-0.18(-2.92%)
Aug 21, 2019
6.110
6.250
6.070
6.170
89,202
+0.07(+1.15%)
Aug 20, 2019
6.160
6.190
6.020
6.100
110,534
-0.03(-0.49%)
Aug 19, 2019
5.980
6.160
5.820
6.130
169,454
+0.34(+5.87%)
Aug 16, 2019
5.720
5.830
5.700
5.790
95,700
+0.08(+1.40%)
Aug 15, 2019
5.880
5.880
5.530
5.710
128,633
-0.16(-2.73%)
Aug 14, 2019
5.940
6.060
5.810
5.870
138,586
-0.19(-3.14%)
Aug 13, 2019
6.000
6.150
5.920
6.060
116,795
+0.08(+1.34%)
Aug 12, 2019
6.020
6.090
5.920
5.980
85,303
-0.15(-2.45%)
Aug 09, 2019
6.100
6.190
5.990
6.130
122,300
+0.03(+0.49%)
Aug 08, 2019
6.010
6.200
5.970
6.100
114,882
+0.14(+2.35%)
Aug 07, 2019
5.800
6.000
5.780
5.960
135,234
+0.09(+1.53%)
Aug 06, 2019
5.850
5.930
5.750
5.870
159,787
-0.02(-0.34%)
Aug 05, 2019
5.930
6.000
5.810
5.890
193,373
-0.17(-2.81%)
Aug 02, 2019
6.040
6.200
5.900
6.060
155,900
-0.01(-0.16%)
Aug 01, 2019
6.090
6.240
5.810
6.070
141,552
-0.03(-0.49%)
Jul 31, 2019
6.270
6.490
6.100
6.100
156,055
-0.17(-2.71%)
Jul 30, 2019
5.950
6.380
5.830
6.270
169,674
+0.32(+5.38%)
Jul 29, 2019
6.060
6.150
5.920
5.950
123,135
-0.09(-1.49%)
Jul 26, 2019
6.040
6.140
6.010
6.040
56,000
-0.01(-0.17%)
Jul 25, 2019
6.170
6.225
6.020
6.050
100,384
-0.07(-1.14%)
Jul 24, 2019
6.060
6.250
6.060
6.120
187,934
+0.08(+1.32%)
Jul 23, 2019
6.140
6.150
6.000
6.040
358,126
-0.08(-1.31%)
Jul 22, 2019
6.220
6.260
6.110
6.120
65,724
-0.08(-1.29%)
Jul 19, 2019
6.280
6.340
6.150
6.200
105,600
-0.12(-1.90%)
Jul 18, 2019
6.290
6.330
6.200
6.320
130,826
+0.01(+0.16%)
Jul 17, 2019
6.480
6.562
6.100
6.310
155,884
-0.18(-2.77%)
Jul 16, 2019
6.550
6.637
6.470
6.490
254,614
-0.07(-1.07%)
Jul 15, 2019
6.650
6.650
6.450
6.560
175,588
-0.06(-0.91%)
Jul 12, 2019
6.720
6.760
6.620
6.620
66,300
-0.09(-1.34%)
Jul 11, 2019
6.800
6.850
6.675
6.710
108,632
-0.10(-1.47%)
Jul 10, 2019
6.690
6.850
6.610
6.810
105,580
+0.16(+2.41%)
Jul 09, 2019
6.600
6.680
6.500
6.650
100,025
+0.07(+1.06%)
Jul 08, 2019
6.600
6.775
6.520
6.580
80,809
+0.00(+0.00%)
Jul 05, 2019
6.720
6.730
6.540
6.580
87,800
-0.18(-2.66%)
Jul 03, 2019
6.740
6.800
6.660
6.760
42,200
+0.04(+0.60%)
Jul 02, 2019
7.000
7.000
6.610
6.720
98,216
-0.33(-4.68%)
Jul 01, 2019
7.050
7.370
6.940
7.050
145,569
-0.10(-1.40%)
Jun 28, 2019
7.290
7.400
7.090
7.150
534,600
-0.14(-1.92%)
Jun 27, 2019
7.210
7.290
7.110
7.290
106,728
+0.12(+1.67%)
Jun 26, 2019
7.280
7.320
7.090
7.170
165,284
-0.11(-1.51%)
Jun 25, 2019
6.980
7.300
6.920
7.280
194,532
+0.26(+3.70%)
Jun 24, 2019
6.920
7.030
6.830
7.020
134,930
+0.14(+2.03%)
Jun 21, 2019
6.840
7.000
6.800
6.880
319,600
+0.04(+0.58%)
Jun 20, 2019
6.810
6.870
6.723
6.840
108,773
+0.15(+2.24%)
Jun 19, 2019
6.690
6.760
6.620
6.690
122,888
+0.02(+0.30%)
Jun 18, 2019
6.410
6.700
6.410
6.670
301,664
+0.27(+4.22%)
Jun 17, 2019
6.320
6.420
6.270
6.400
55,141
+0.03(+0.47%)
Jun 14, 2019
6.310
6.390
6.250
6.370
89,200
+0.07(+1.11%)
Jun 13, 2019
6.250
6.300
6.190
6.300
73,856
+0.05(+0.80%)
Jun 12, 2019
6.320
6.340
6.205
6.250
81,974
-0.08(-1.26%)
Jun 11, 2019
6.610
6.610
6.247
6.330
117,212
-0.19(-2.91%)
Jun 10, 2019
6.350
6.540
6.320
6.520
130,233
+0.17(+2.68%)
Jun 07, 2019
6.170
6.400
6.040
6.350
121,500
+0.21(+3.42%)
Jun 06, 2019
6.080
6.180
6.010
6.140
94,657
+0.15(+2.50%)
Jun 05, 2019
6.200
6.200
5.990
5.990
140,461
-0.14(-2.28%)
Jun 04, 2019
6.140
6.240
6.100
6.130
155,660
+0.04(+0.66%)
Jun 03, 2019
6.130
6.200
6.060
6.090
90,023
-0.02(-0.33%)
May 31, 2019
6.110
6.180
6.030
6.110
143,400
-0.03(-0.49%)
May 30, 2019
6.290
6.330
6.130
6.140
79,556
-0.15(-2.38%)
May 29, 2019
6.330
6.340
6.200
6.290
96,525
-0.02(-0.32%)
May 28, 2019
6.360
6.460
6.290
6.310
85,712
-0.07(-1.10%)
May 24, 2019
6.500
6.530
6.330
6.380
79,200
-0.09(-1.39%)
May 23, 2019
6.640
6.640
6.410
6.470
104,354
-0.15(-2.27%)
May 22, 2019
6.880
6.880
6.580
6.620
67,751
-0.26(-3.78%)
May 21, 2019
6.920
6.980
6.820
6.880
45,571
+0.01(+0.15%)
May 20, 2019
6.610
6.900
6.610
6.870
85,766
+0.22(+3.31%)
May 17, 2019
6.920
6.946
6.630
6.650
117,000
-0.31(-4.45%)
May 16, 2019
7.080
7.140
6.880
6.960
75,475
-0.10(-1.42%)
May 15, 2019
7.060
7.120
6.960
7.060
97,373
-0.08(-1.12%)
May 14, 2019
7.060
7.190
7.000
7.140
101,229
+0.16(+2.29%)
May 13, 2019
7.140
7.190
6.790
6.980
133,303
-0.21(-2.92%)
May 10, 2019
7.100
7.190
7.080
7.190
149,400
+0.04(+0.56%)
May 09, 2019
7.200
7.200
7.070
7.150
94,098
-0.03(-0.42%)
May 08, 2019
7.040
7.190
7.036
7.180
55,861
+0.13(+1.84%)
May 07, 2019
7.120
7.124
6.960
7.050
102,446
-0.10(-1.40%)
May 06, 2019
6.950
7.160
6.950
7.150
137,619
+0.07(+0.99%)
May 03, 2019
6.960
7.080
6.880
7.080
79,400
+0.18(+2.61%)
May 02, 2019
6.910
6.980
6.750
6.900
100,187
-0.05(-0.72%)
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.