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
Microsectors Fang+ -3X ETN
(NY:
FNGD
)
31.96
+0.01 (+0.03%)
Official Closing Price
Updated: 8:00 PM EDT, May 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, 2019
3834
3878
3748
3830
335
+130.00(+3.51%)
Apr 29, 2019
3792
3792
3672
3700
201
-90.00(-2.37%)
Apr 26, 2019
3726
3875
3726
3790
247
+80.48(+2.17%)
Apr 25, 2019
3600
3724
3588
3710
533
+51.52(+1.41%)
Apr 24, 2019
3554
3668
3554
3658
275
+98.00(+2.75%)
Apr 23, 2019
3796
3796
3520
3560
634
-328.00(-8.44%)
Apr 22, 2019
4016
4018
3880
3888
317
-50.00(-1.27%)
Apr 18, 2019
3980
3980
3926
3938
129
-18.10(-0.46%)
Apr 17, 2019
3898
3988
3884
3956
534
-18.72(-0.47%)
Apr 16, 2019
4016
4059
3935
3975
255
-122.80(-3.00%)
Apr 15, 2019
4050
4212
4050
4098
564
+95.62(+2.39%)
Apr 12, 2019
3950
4026
3932
4002
286
+16.00(+0.40%)
Apr 11, 2019
3958
4000
3951
3986
198
+80.00(+2.05%)
Apr 10, 2019
3902
3948
3882
3906
212
-4.00(-0.10%)
Apr 09, 2019
3868
3918
3820
3910
398
+26.00(+0.67%)
Apr 08, 2019
3944
3944
3880
3884
170
-32.00(-0.82%)
Apr 05, 2019
3966
3988
3910
3916
293
-113.52(-2.82%)
Apr 04, 2019
4074
4106
3984
4030
331
+39.52(+0.99%)
Apr 03, 2019
4068
4068
3880
3990
519
-108.00(-2.64%)
Apr 02, 2019
4196
4196
4088
4098
229
-90.00(-2.15%)
Apr 01, 2019
4256
4294
4160
4188
345
-234.00(-5.29%)
Mar 29, 2019
4400
4500
4393
4422
123
-90.00(-1.99%)
Mar 28, 2019
4548
4644
4500
4512
197
-38.00(-0.84%)
Mar 27, 2019
4436
4678
4428
4550
158
+68.00(+1.52%)
Mar 26, 2019
4408
4540
4269
4482
180
-61.86(-1.36%)
Mar 25, 2019
4594
4678
4482
4544
467
+43.60(+0.97%)
Mar 22, 2019
4276
4505
4170
4500
1,041
+320.26(+7.66%)
Mar 21, 2019
4382
4420
4170
4180
808
-184.44(-4.23%)
Mar 20, 2019
4580
4628
4342
4364
429
-209.56(-4.58%)
Mar 19, 2019
4574
4652
4496
4574
349
-82.00(-1.76%)
Mar 18, 2019
4640
4700
4536
4656
216
+56.00(+1.22%)
Mar 15, 2019
4682
4712
4590
4600
194
-66.00(-1.41%)
Mar 14, 2019
4618
4670
4580
4666
121
+76.00(+1.66%)
Mar 13, 2019
4658
4661
4520
4590
323
-152.00(-3.21%)
Mar 12, 2019
4708
4764
4680
4742
188
-12.74(-0.27%)
Mar 11, 2019
5124
5124
4743
4755
477
-484.04(-9.24%)
Mar 08, 2019
5480
5514
5239
5239
230
+16.78(+0.32%)
Mar 07, 2019
4950
5264
4950
5222
352
+324.00(+6.61%)
Mar 06, 2019
4884
4940
4832
4898
170
+10.00(+0.20%)
Mar 05, 2019
4956
5065
4820
4888
190
-68.00(-1.37%)
Mar 04, 2019
4892
5148
4795
4956
375
-72.00(-1.43%)
Mar 01, 2019
4934
5108
4920
5028
217
+28.00(+0.56%)
Feb 28, 2019
5016
5078
4944
5000
117
+32.00(+0.64%)
Feb 27, 2019
4980
5156
4944
4968
110
-23.70(-0.47%)
Feb 26, 2019
4998
5064
4946
4992
144
+71.70(+1.46%)
Feb 25, 2019
4820
4920
4724
4920
213
-118.00(-2.34%)
Feb 22, 2019
5144
5150
5034
5038
248
-170.00(-3.26%)
Feb 21, 2019
5086
5278
5056
5208
183
+116.00(+2.28%)
Feb 20, 2019
4968
5118
4908
5092
216
+46.00(+0.91%)
Feb 19, 2019
5150
5150
4972
5046
231
-122.00(-2.36%)
Feb 15, 2019
5002
5206
4962
5168
842
+44.00(+0.86%)
Feb 14, 2019
5236
5272
5080
5124
363
+14.00(+0.27%)
Feb 13, 2019
5050
5137
4987
5110
230
-16.00(-0.31%)
Feb 12, 2019
5238
5268
5102
5126
245
-250.00(-4.65%)
Feb 11, 2019
5252
5426
5220
5376
202
+8.00(+0.15%)
Feb 08, 2019
5542
5582
5350
5368
417
+60.00(+1.13%)
Feb 07, 2019
5132
5462
5132
5308
575
+450.00(+9.26%)
Feb 06, 2019
4748
4930
4710
4858
361
+78.00(+1.63%)
Feb 05, 2019
4940
4940
4756
4780
372
-236.02(-4.71%)
Feb 04, 2019
5280
5288
4984
5016
361
-263.98(-5.00%)
Feb 01, 2019
5288
5296
5096
5280
582
+122.00(+2.37%)
Jan 31, 2019
5410
5412
5064
5158
725
-482.00(-8.55%)
Jan 30, 2019
6042
6146
5608
5640
494
-804.00(-12.48%)
Jan 29, 2019
6086
6474
6026
6444
418
+387.36(+6.40%)
Jan 28, 2019
6174
6358
6040
6057
344
+348.64(+6.11%)
Jan 25, 2019
5944
6052
5660
5708
225
-436.00(-7.10%)
Jan 24, 2019
6400
6400
6130
6144
389
-290.00(-4.51%)
Jan 23, 2019
6108
6582
6086
6434
442
+166.00(+2.65%)
Jan 22, 2019
5872
6414
5838
6268
833
+580.00(+10.20%)
Jan 18, 2019
5522
5743
5472
5688
534
+106.00(+1.90%)
Jan 17, 2019
5800
5800
5449
5582
897
-106.00(-1.86%)
Jan 16, 2019
5610
5696
5520
5688
312
-10.00(-0.18%)
Jan 15, 2019
6036
6036
5604
5698
725
-514.00(-8.27%)
Jan 14, 2019
6278
6354
6104
6212
300
+210.00(+3.50%)
Jan 11, 2019
6108
6156
5950
6002
539
-44.00(-0.73%)
Jan 10, 2019
6270
6448
6032
6046
401
-114.00(-1.85%)
Jan 09, 2019
6400
6428
6110
6160
243
-264.84(-4.12%)
Jan 08, 2019
6400
6904
6320
6425
487
-205.16(-3.09%)
Jan 07, 2019
7108
7200
6604
6630
348
-620.00(-8.55%)
Jan 04, 2019
8250
8340
7208
7250
503
-1612.00(-18.19%)
Jan 03, 2019
8428
8878
8258
8862
563
+912.00(+11.47%)
Jan 02, 2019
8718
8718
7770
7950
231
-74.00(-0.92%)
Dec 31, 2018
7740
8220
7682
8024
156
-66.00(-0.82%)
Dec 28, 2018
8042
8447
7676
8090
360
-210.00(-2.53%)
Dec 27, 2018
8610
9312
8252
8300
476
+96.00(+1.17%)
Dec 26, 2018
10068
10312
8176
8204
522
-2174.00(-20.95%)
Dec 24, 2018
10114
10408
9444
10378
621
+706.00(+7.30%)
Dec 21, 2018
8604
9800
8518
9672
663
+1018.00(+11.76%)
Dec 20, 2018
8148
8962
7932
8654
622
+836.54(+10.70%)
Dec 19, 2018
7248
8053
6968
7817
564
+607.46(+8.43%)
Dec 18, 2018
7100
7375
6908
7210
405
-114.00(-1.56%)
Dec 17, 2018
6788
7480
6680
7324
553
+696.00(+10.50%)
Dec 14, 2018
6462
6658
6332
6628
311
+408.00(+6.56%)
Dec 13, 2018
6210
6386
6100
6220
135
-58.24(-0.93%)
Dec 12, 2018
6394
6394
5952
6278
337
-357.76(-5.39%)
Dec 11, 2018
6278
6726
6278
6636
239
+2.40(+0.04%)
Dec 10, 2018
7026
7200
6568
6634
237
-242.40(-3.53%)
Dec 07, 2018
6420
6914
6148
6876
252
+476.00(+7.44%)
Dec 06, 2018
6934
7076
6400
6400
538
-102.00(-1.57%)
Dec 04, 2018
5976
6588
5834
6502
472
+640.00(+10.92%)
Dec 03, 2018
5820
5996
5668
5862
562
-548.00(-8.55%)
Nov 30, 2018
6666
6838
6388
6410
222
-190.00(-2.88%)
Nov 29, 2018
6520
6952
6482
6600
257
+164.00(+2.55%)
Nov 28, 2018
6794
7176
6436
6436
303
-622.00(-8.81%)
Nov 27, 2018
7216
7348
6950
7058
302
+18.80(+0.27%)
Nov 26, 2018
7556
7658
7039
7039
555
-854.80(-10.83%)
Nov 23, 2018
7612
7896
7528
7894
210
+344.00(+4.56%)
Nov 21, 2018
7550
7550
7550
0
-146.00(-1.90%)
Nov 20, 2018
8180
8322
7370
7696
913
+342.00(+4.65%)
Nov 19, 2018
6620
7372
6620
7354
363
+864.00(+13.31%)
Nov 16, 2018
6600
6724
6376
6490
211
+299.86(+4.84%)
Nov 15, 2018
6510
6617
6104
6190
248
-259.86(-4.03%)
Nov 14, 2018
6236
6632
6084
6450
289
-58.00(-0.89%)
Nov 13, 2018
6640
6770
6160
6508
223
-244.00(-3.61%)
Nov 12, 2018
6186
6826
6078
6752
389
+750.00(+12.50%)
Nov 09, 2018
5968
6158
5890
6002
355
+286.00(+5.00%)
Nov 08, 2018
5498
5784
5464
5716
176
+282.00(+5.19%)
Nov 07, 2018
5700
5740
5430
5434
351
-494.00(-8.33%)
Nov 06, 2018
6068
6072
5778
5928
253
-136.80(-2.26%)
Nov 05, 2018
5878
6290
5878
6065
331
+244.80(+4.21%)
Nov 02, 2018
5564
5929
5396
5820
513
+316.00(+5.74%)
Nov 01, 2018
5880
6204
5502
5504
431
-446.00(-7.50%)
Oct 31, 2018
6270
6270
5746
5950
932
-754.00(-11.25%)
Oct 30, 2018
7380
7574
6689
6704
442
-394.00(-5.55%)
Oct 29, 2018
6234
7554
6160
7098
673
+648.00(+10.05%)
Oct 26, 2018
6824
6870
6008
6450
851
+322.00(+5.25%)
Oct 25, 2018
6640
6680
6000
6128
694
-1300.00(-17.50%)
Oct 24, 2018
6372
7438
6342
7428
443
+1005.64(+15.66%)
Oct 23, 2018
6994
7020
6339
6422
247
-31.64(-0.49%)
Oct 22, 2018
6494
6758
6365
6454
137
-234.00(-3.50%)
Oct 19, 2018
6316
6738
6157
6688
140
+175.98(+2.70%)
Oct 18, 2018
6100
6592
6100
6512
319
+524.88(+8.77%)
Oct 17, 2018
5660
6141
5650
5987
254
+53.14(+0.90%)
Oct 16, 2018
6462
6530
5924
5934
218
-744.00(-11.14%)
Oct 15, 2018
6546
6775
6498
6678
153
+272.00(+4.25%)
Oct 12, 2018
6308
6932
6302
6406
504
-772.00(-10.76%)
Oct 11, 2018
7324
7490
6722
7178
685
+108.02(+1.53%)
Oct 10, 2018
6266
7070
6266
7070
413
+1015.28(+16.77%)
Oct 09, 2018
6200
6274
5876
6055
333
-95.72(-1.56%)
Oct 08, 2018
6182
6426
5948
6150
510
+230.42(+3.89%)
Oct 05, 2018
5688
6148
5618
5920
683
+297.76(+5.30%)
Oct 04, 2018
5278
5740
5278
5622
684
+462.24(+8.96%)
Oct 03, 2018
5088
5234
5088
5160
83
-74.00(-1.41%)
Oct 02, 2018
5104
5254
5091
5234
157
+205.94(+4.10%)
Oct 01, 2018
5000
5060
4890
5028
341
-273.94(-5.17%)
Sep 28, 2018
5200
5331
5162
5302
295
+281.66(+5.61%)
Sep 27, 2018
5082
5082
4956
5020
170
-155.66(-3.01%)
Sep 26, 2018
5262
5262
4994
5176
169
-84.26(-1.60%)
Sep 25, 2018
5376
5393
5246
5260
67
-101.74(-1.90%)
Sep 24, 2018
5636
5704
5362
5362
113
-138.00(-2.51%)
Sep 21, 2018
5208
5500
5198
5500
91
+238.00(+4.52%)
Sep 20, 2018
5250
5324
5198
5262
81
-104.00(-1.94%)
Sep 19, 2018
5500
5610
5354
5366
88
-261.42(-4.65%)
Sep 18, 2018
5650
5658
5434
5627
236
-34.58(-0.61%)
Sep 17, 2018
5466
5686
5466
5662
356
+370.00(+6.99%)
Sep 14, 2018
5222
5386
5216
5292
147
-4.46(-0.08%)
Sep 13, 2018
5264
5348
5180
5296
72
-124.84(-2.30%)
Sep 12, 2018
5432
5700
5394
5421
204
-10.70(-0.20%)
Sep 11, 2018
5772
5772
5416
5432
164
-174.66(-3.12%)
Sep 10, 2018
5580
5767
5580
5607
71
-41.14(-0.73%)
Sep 07, 2018
5822
5822
5453
5648
287
+109.30(+1.97%)
Sep 06, 2018
5254
5664
5194
5538
516
+242.50(+4.58%)
Sep 05, 2018
4988
5314
4947
5296
682
+408.00(+8.35%)
Sep 04, 2018
4838
4940
4784
4888
187
+178.00(+3.78%)
Aug 31, 2018
4710
4710
4710
0
-13.42(-0.28%)
Aug 30, 2018
4760
4800
4602
4723
346
+19.48(+0.41%)
Aug 29, 2018
4776
4793
4698
4704
198
-116.06(-2.41%)
Aug 28, 2018
4714
4844
4713
4820
113
+76.00(+1.60%)
Aug 27, 2018
4889
4889
4736
4744
247
-234.00(-4.70%)
Aug 24, 2018
5074
5076
4974
4978
76
-224.74(-4.32%)
Aug 23, 2018
5044
5215
4926
5203
179
+78.98(+1.54%)
Aug 22, 2018
5216
5283
5111
5124
142
-146.24(-2.77%)
Aug 21, 2018
5366
5366
5140
5270
282
-190.00(-3.48%)
Aug 20, 2018
5620
5673
5402
5460
200
-78.00(-1.41%)
Aug 17, 2018
5408
5672
5408
5538
465
+174.00(+3.24%)
Aug 16, 2018
5158
5364
5158
5364
100
+34.00(+0.64%)
Aug 15, 2018
5280
5523
5210
5330
419
+264.26(+5.22%)
Aug 14, 2018
5037
5202
5033
5066
286
+3.74(+0.07%)
Aug 13, 2018
5012
5100
4931
5062
193
-20.00(-0.39%)
Aug 10, 2018
5180
5180
5042
5082
218
+28.00(+0.55%)
Aug 09, 2018
4978
5054
4936
5054
112
+80.00(+1.61%)
Aug 08, 2018
4948
4974
4878
4974
58
+83.80(+1.71%)
Aug 07, 2018
4946
5036
4866
4890
521
-119.80(-2.39%)
Aug 06, 2018
5116
5236
5010
5010
179
-146.00(-2.83%)
Aug 03, 2018
5100
5201
5052
5156
611
+29.70(+0.58%)
Aug 02, 2018
5610
5670
5126
5126
1,540
-481.70(-8.59%)
Aug 01, 2018
5578
5764
5500
5608
399
-62.00(-1.09%)
Jul 31, 2018
5720
5906
5498
5670
738
-56.00(-0.98%)
Jul 30, 2018
5310
5852
5310
5726
772
+437.00(+8.26%)
Jul 27, 2018
4840
5378
4832
5289
624
+509.00(+10.65%)
Jul 26, 2018
4860
4869
4720
4780
578
+374.00(+8.49%)
Jul 25, 2018
4716
4716
4400
4406
335
-316.00(-6.69%)
Jul 24, 2018
4600
4840
4509
4722
243
-64.00(-1.34%)
Jul 23, 2018
4832
4980
4757
4786
317
+34.00(+0.72%)
Jul 20, 2018
4664
4752
4570
4752
297
+88.00(+1.89%)
Jul 19, 2018
4620
4690
4567
4664
348
+148.00(+3.28%)
Jul 18, 2018
4476
4606
4476
4516
116
+54.00(+1.21%)
Jul 17, 2018
4870
4908
4418
4462
399
-102.00(-2.23%)
Jul 16, 2018
4520
4600
4498
4564
216
+54.00(+1.20%)
Jul 13, 2018
4470
4591
4436
4510
95
+72.00(+1.62%)
Jul 12, 2018
4570
4570
4424
4438
303
-221.00(-4.74%)
Jul 11, 2018
4800
4800
4638
4659
156
+59.00(+1.28%)
Jul 10, 2018
4582
4660
4506
4600
261
+14.00(+0.31%)
Jul 09, 2018
4600
4763
4562
4586
154
-153.20(-3.23%)
Jul 06, 2018
5030
5030
4723
4739
366
-261.70(-5.23%)
Jul 05, 2018
5126
5298
5001
5001
259
-232.18(-4.44%)
Jul 03, 2018
5233
5233
5233
0
+343.08(+7.02%)
Jul 02, 2018
5208
5258
4890
4890
441
-180.00(-3.55%)
Jun 29, 2018
5073
5070
205
+155.90(+3.17%)
Jun 28, 2018
5168
5191
4890
4914
224
-241.58(-4.69%)
Jun 27, 2018
4708
5156
4686
5156
569
+301.68(+6.22%)
Jun 26, 2018
4970
5067
4801
4854
328
-200.42(-3.97%)
Jun 25, 2018
4816
5246
4783
5054
914
+438.40(+9.50%)
Jun 22, 2018
4444
4688
4444
4616
133
+124.02(+2.76%)
Jun 21, 2018
4318
4526
4270
4492
493
+163.00(+3.77%)
Jun 20, 2018
4378
4428
4274
4329
339
-175.00(-3.89%)
Jun 19, 2018
4540
4794
4500
4504
658
+148.00(+3.40%)
Jun 18, 2018
4588
4588
4356
4356
367
-94.00(-2.11%)
Jun 15, 2018
4385
4364
4450
248
+64.96(+1.48%)
Jun 14, 2018
4616
4616
4363
4385
452
-294.96(-6.30%)
Jun 13, 2018
4758
4758
4606
4680
256
-108.00(-2.26%)
Jun 12, 2018
4870
4878
4692
4788
473
-182.00(-3.66%)
Jun 11, 2018
5108
5108
4952
4970
148
-141.88(-2.78%)
Jun 08, 2018
5259
5262
5078
5112
168
-48.12(-0.93%)
Jun 07, 2018
5070
5268
4997
5160
295
+130.00(+2.58%)
Jun 06, 2018
5030
5030
315
-142.48(-2.75%)
Jun 05, 2018
5202
5236
5090
5172
315
-119.52(-2.26%)
Jun 04, 2018
5522
5522
5277
5292
226
-323.08(-5.75%)
Jun 01, 2018
5928
5928
5600
5615
275
-419.82(-6.96%)
May 31, 2018
6054
6096
5955
6035
133
-35.10(-0.58%)
May 30, 2018
6126
6248
6070
6070
38
-140.00(-2.25%)
May 29, 2018
6258
6322
6080
6210
75
-6.00(-0.10%)
May 25, 2018
6216
6216
6216
0
-104.00(-1.65%)
May 24, 2018
6344
6447
6260
6320
72
-24.56(-0.39%)
May 23, 2018
6800
6800
6345
6345
26
-282.32(-4.26%)
May 22, 2018
6400
6627
6348
6627
31
+175.94(+2.73%)
May 21, 2018
6260
6580
6206
6451
94
-139.06(-2.11%)
May 18, 2018
6400
6590
6385
6590
261
+318.20(+5.07%)
May 17, 2018
6228
6336
6044
6272
105
+51.80(+0.83%)
May 16, 2018
6286
6344
6182
6220
53
-158.00(-2.48%)
May 15, 2018
6270
6420
6270
6378
199
+326.00(+5.39%)
May 14, 2018
6072
6072
5880
6052
71
-72.00(-1.18%)
May 11, 2018
5990
6202
5990
6124
122
+123.98(+2.07%)
May 10, 2018
6204
6204
5952
6000
166
-214.98(-3.46%)
May 09, 2018
6400
6400
6200
6215
192
-224.36(-3.48%)
May 08, 2018
6600
6648
6400
6439
98
-140.64(-2.14%)
May 07, 2018
6714
6714
6440
6580
204
-326.00(-4.72%)
May 04, 2018
7594
7594
6876
6906
201
-431.00(-5.87%)
May 03, 2018
7600
7820
7337
7337
190
+37.00(+0.51%)
May 02, 2018
7324
7441
7080
7300
120
-214.00(-2.85%)
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.