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
International Cons A ADR
(OP:
ICAGY
)
4.340
+0.070 (+1.64%)
Streaming Delayed Price
Updated: 3:53 PM EDT, May 24, 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
5.600
5.650
5.540
5.549
198,400
-0.03(-0.56%)
Apr 29, 2021
5.570
5.740
5.500
5.580
211,395
-0.04(-0.62%)
Apr 28, 2021
5.640
5.750
5.590
5.615
438,994
-0.02(-0.44%)
Apr 27, 2021
5.680
5.790
5.620
5.640
238,421
-0.04(-0.70%)
Apr 26, 2021
5.700
5.750
5.610
5.680
430,487
+0.21(+3.84%)
Apr 23, 2021
5.395
5.480
5.290
5.470
453,300
-0.00(-0.00%)
Apr 22, 2021
5.460
5.570
5.440
5.470
409,437
-0.02(-0.36%)
Apr 21, 2021
5.270
5.490
5.250
5.490
1,365,609
+0.12(+2.32%)
Apr 20, 2021
5.680
5.680
5.320
5.365
2,089,304
-0.54(-9.07%)
Apr 19, 2021
5.935
6.040
5.880
5.900
340,793
+0.10(+1.72%)
Apr 16, 2021
5.760
5.840
5.760
5.800
265,300
+0.04(+0.70%)
Apr 15, 2021
5.685
5.840
5.680
5.760
217,353
-0.04(-0.69%)
Apr 14, 2021
5.745
5.860
5.740
5.800
245,569
+0.11(+1.93%)
Apr 13, 2021
5.650
5.690
5.580
5.690
404,048
-0.06(-1.04%)
Apr 12, 2021
5.775
5.800
5.700
5.750
215,553
-0.13(-2.21%)
Apr 09, 2021
5.860
5.880
5.830
5.880
281,900
-0.11(-1.84%)
Apr 08, 2021
6.105
6.110
5.870
5.990
493,638
-0.09(-1.48%)
Apr 07, 2021
6.000
6.190
5.960
6.080
313,166
+0.09(+1.50%)
Apr 06, 2021
5.950
6.040
5.940
5.990
448,264
-0.11(-1.80%)
Apr 05, 2021
6.010
6.150
5.955
6.100
437,430
+0.22(+3.74%)
Apr 01, 2021
5.790
5.890
5.690
5.880
425,800
+0.33(+5.95%)
Mar 31, 2021
5.740
5.740
5.510
5.550
322,906
-0.02(-0.36%)
Mar 30, 2021
5.540
5.600
5.410
5.570
226,114
+0.18(+3.34%)
Mar 29, 2021
5.375
5.505
5.330
5.390
556,405
-0.08(-1.46%)
Mar 26, 2021
5.470
5.500
5.390
5.470
289,500
+0.07(+1.30%)
Mar 25, 2021
5.210
5.400
5.170
5.400
458,463
+0.12(+2.27%)
Mar 24, 2021
5.300
5.410
5.260
5.280
567,837
+0.14(+2.62%)
Mar 23, 2021
5.280
5.300
5.110
5.145
926,775
-0.35(-6.39%)
Mar 22, 2021
5.650
5.660
5.460
5.497
857,055
-0.36(-6.20%)
Mar 19, 2021
5.820
5.910
5.750
5.860
653,000
-0.11(-1.84%)
Mar 18, 2021
5.990
6.090
5.930
5.970
619,439
-0.16(-2.62%)
Mar 17, 2021
5.985
6.180
5.980
6.130
456,709
+0.09(+1.51%)
Mar 16, 2021
6.160
6.160
5.980
6.040
585,580
-0.12(-1.96%)
Mar 15, 2021
6.240
6.240
6.040
6.160
790,671
+0.12(+1.90%)
Mar 12, 2021
6.030
6.050
5.832
6.045
441,400
+0.04(+0.75%)
Mar 11, 2021
5.895
6.000
5.800
6.000
504,528
+0.16(+2.74%)
Mar 10, 2021
5.790
5.980
5.640
5.840
815,553
-0.07(-1.18%)
Mar 09, 2021
5.810
5.980
5.790
5.910
387,257
+0.10(+1.72%)
Mar 08, 2021
6.050
6.060
5.800
5.810
588,021
+0.01(+0.17%)
Mar 05, 2021
6.020
6.040
5.600
5.800
976,600
-0.12(-2.03%)
Mar 04, 2021
6.205
6.250
5.900
5.920
891,325
-0.12(-1.99%)
Mar 03, 2021
5.870
6.112
5.870
6.040
744,703
+0.29(+5.04%)
Mar 02, 2021
5.900
5.910
5.690
5.750
472,403
-0.07(-1.12%)
Mar 01, 2021
5.730
5.870
5.690
5.815
794,792
+0.28(+4.96%)
Feb 26, 2021
5.400
5.550
5.250
5.540
629,200
+0.25(+4.73%)
Feb 25, 2021
5.540
5.540
5.210
5.290
1,516,280
-0.26(-4.68%)
Feb 24, 2021
5.400
5.550
5.296
5.550
1,139,186
+0.30(+5.71%)
Feb 23, 2021
5.260
5.290
5.060
5.250
1,178,435
+0.24(+4.79%)
Feb 22, 2021
4.763
5.100
4.750
5.010
1,136,306
+0.36(+7.74%)
Feb 19, 2021
4.560
4.730
4.300
4.650
579,700
+0.16(+3.56%)
Feb 18, 2021
4.470
4.510
4.370
4.490
885,306
+0.02(+0.45%)
Feb 17, 2021
4.440
4.490
4.330
4.470
748,102
-0.06(-1.32%)
Feb 16, 2021
4.550
4.580
4.280
4.530
869,070
+0.32(+7.72%)
Feb 12, 2021
4.100
4.220
4.070
4.205
576,900
+0.02(+0.37%)
Feb 11, 2021
4.180
4.210
4.100
4.190
508,848
-0.02(-0.36%)
Feb 10, 2021
4.310
4.310
4.100
4.205
744,176
-0.14(-3.33%)
Feb 09, 2021
4.360
4.490
4.280
4.350
727,569
-0.06(-1.36%)
Feb 08, 2021
4.410
4.440
4.330
4.410
696,855
+0.03(+0.68%)
Feb 05, 2021
4.295
4.440
4.285
4.380
557,900
+0.15(+3.55%)
Feb 04, 2021
4.200
4.260
4.200
4.230
595,600
+0.07(+1.68%)
Feb 03, 2021
4.065
4.170
4.040
4.160
567,486
-0.01(-0.24%)
Feb 02, 2021
4.100
4.170
4.050
4.170
794,021
+0.19(+4.78%)
Feb 01, 2021
3.960
4.010
3.930
3.980
365,453
+0.02(+0.50%)
Jan 29, 2021
4.010
4.010
3.920
3.960
768,800
-0.09(-2.22%)
Jan 28, 2021
3.965
4.100
3.940
4.050
861,222
+0.21(+5.47%)
Jan 27, 2021
3.880
3.900
3.780
3.840
897,442
-0.07(-1.87%)
Jan 26, 2021
3.960
3.960
3.880
3.913
889,829
-0.06(-1.44%)
Jan 25, 2021
3.990
4.000
3.870
3.970
2,139,985
-0.27(-6.48%)
Jan 22, 2021
4.230
4.260
4.140
4.245
890,800
-0.18(-4.18%)
Jan 21, 2021
4.480
4.480
4.310
4.430
697,832
-0.06(-1.34%)
Jan 20, 2021
4.520
4.520
4.410
4.490
334,552
+0.08(+1.80%)
Jan 19, 2021
4.490
4.500
4.360
4.410
507,956
-0.04(-0.89%)
Jan 15, 2021
4.490
4.500
4.390
4.450
362,800
+0.01(+0.23%)
Jan 14, 2021
4.450
4.500
4.290
4.440
650,965
+0.20(+4.59%)
Jan 13, 2021
4.300
4.300
4.200
4.245
514,623
-0.14(-3.30%)
Jan 12, 2021
4.235
4.390
4.235
4.390
468,017
+0.19(+4.52%)
Jan 11, 2021
4.160
4.230
4.150
4.200
483,092
-0.10(-2.33%)
Jan 08, 2021
4.320
4.330
4.260
4.300
317,900
-0.01(-0.24%)
Jan 07, 2021
4.270
4.340
4.230
4.310
512,069
-0.02(-0.57%)
Jan 06, 2021
4.300
4.360
4.240
4.335
1,368,808
+0.22(+5.47%)
Jan 05, 2021
4.080
4.160
4.050
4.110
519,099
-0.02(-0.47%)
Jan 04, 2021
4.260
4.290
4.030
4.129
1,033,923
-0.23(-5.29%)
Dec 31, 2020
4.360
4.360
4.360
252,995
-0.12(-2.69%)
Dec 30, 2020
4.520
4.550
4.480
4.480
252,995
+0.06(+1.36%)
Dec 29, 2020
4.580
4.580
4.400
4.420
386,858
-0.04(-0.90%)
Dec 28, 2020
4.460
4.510
4.440
4.460
437,421
+0.01(+0.22%)
Dec 24, 2020
4.480
4.480
4.430
4.450
239,200
+0.05(+1.14%)
Dec 23, 2020
4.280
4.410
4.280
4.400
713,871
+0.29(+7.05%)
Dec 22, 2020
4.090
4.130
4.030
4.110
474,065
+0.13(+3.27%)
Dec 21, 2020
3.890
4.040
3.815
3.980
1,821,351
-0.34(-7.87%)
Dec 18, 2020
4.320
4.320
4.250
4.320
484,900
-0.08(-1.82%)
Dec 17, 2020
4.440
4.450
4.360
4.400
231,528
+0.01(+0.23%)
Dec 16, 2020
4.460
4.460
4.340
4.390
255,090
+0.09(+2.09%)
Dec 15, 2020
4.260
4.310
4.150
4.300
319,722
+0.09(+2.14%)
Dec 14, 2020
4.350
4.350
4.200
4.210
373,379
-0.01(-0.24%)
Dec 11, 2020
4.200
4.220
4.130
4.220
563,200
-0.12(-2.76%)
Dec 10, 2020
4.250
4.370
4.210
4.340
361,977
-0.08(-1.80%)
Dec 09, 2020
4.530
4.600
4.340
4.420
868,609
+0.04(+0.90%)
Dec 08, 2020
4.410
4.450
4.340
4.380
859,444
-0.15(-3.32%)
Dec 07, 2020
4.560
4.560
4.470
4.530
1,386,465
-0.12(-2.57%)
Dec 04, 2020
4.810
4.810
4.580
4.650
1,106,500
+0.07(+1.52%)
Dec 03, 2020
4.530
4.670
4.500
4.580
1,846,152
+0.12(+2.70%)
Dec 02, 2020
4.330
4.470
4.260
4.460
730,747
+0.06(+1.36%)
Dec 01, 2020
4.370
4.420
4.320
4.400
867,342
+0.27(+6.41%)
Nov 30, 2020
4.310
4.310
4.120
4.135
1,567,966
-0.26(-6.02%)
Nov 27, 2020
4.360
4.400
4.320
4.400
1,103,500
-0.29(-6.19%)
Nov 25, 2020
4.650
4.700
4.540
4.690
602,500
+0.04(+0.87%)
Nov 24, 2020
4.540
4.650
4.420
4.650
1,201,088
+0.23(+5.20%)
Nov 23, 2020
4.380
4.430
4.340
4.420
630,223
+0.26(+6.25%)
Nov 20, 2020
4.140
4.160
4.120
4.160
719,200
+0.06(+1.46%)
Nov 19, 2020
4.135
4.210
4.040
4.100
2,920,471
-0.08(-1.92%)
Nov 18, 2020
4.130
4.300
4.070
4.180
1,054,189
+0.06(+1.46%)
Nov 17, 2020
4.015
4.130
3.966
4.120
999,723
-0.06(-1.44%)
Nov 16, 2020
4.190
4.220
3.980
4.180
1,227,853
+0.35(+9.14%)
Nov 13, 2020
3.720
3.850
3.720
3.830
742,900
+0.13(+3.51%)
Nov 12, 2020
3.720
3.770
3.630
3.700
832,211
-0.18(-4.63%)
Nov 11, 2020
3.860
3.900
3.810
3.880
753,518
+0.20(+5.43%)
Nov 10, 2020
3.580
3.690
3.520
3.680
1,175,111
+0.23(+6.67%)
Nov 09, 2020
3.750
3.770
3.310
3.450
3,583,572
+0.69(+25.01%)
Nov 06, 2020
2.780
2.780
2.730
2.760
435,600
+0.01(+0.36%)
Nov 05, 2020
2.770
2.790
2.710
2.750
850,163
+0.05(+1.85%)
Nov 04, 2020
2.660
2.710
2.640
2.700
743,562
+0.07(+2.66%)
Nov 03, 2020
2.580
2.670
2.550
2.630
615,012
+0.09(+3.54%)
Nov 02, 2020
2.530
2.550
2.460
2.540
522,062
+0.01(+0.40%)
Oct 30, 2020
2.500
2.530
2.460
2.530
855,300
+0.06(+2.44%)
Oct 29, 2020
2.440
2.530
2.390
2.470
823,057
+0.02(+0.81%)
Oct 28, 2020
2.430
2.480
2.400
2.450
822,471
-0.09(-3.54%)
Oct 27, 2020
2.610
2.620
2.520
2.540
1,088,211
-0.09(-3.42%)
Oct 26, 2020
2.770
2.770
2.600
2.630
795,061
-0.19(-6.74%)
Oct 23, 2020
2.800
2.840
2.780
2.820
1,075,700
+0.04(+1.44%)
Oct 22, 2020
2.740
2.800
2.700
2.780
767,124
+0.09(+3.35%)
Oct 21, 2020
2.750
2.750
2.680
2.690
664,449
-0.11(-3.93%)
Oct 20, 2020
2.750
2.840
2.740
2.800
1,271,758
+0.20(+7.69%)
Oct 19, 2020
2.550
2.650
2.530
2.600
1,068,775
+0.00(+0.00%)
Oct 16, 2020
2.500
2.600
2.480
2.600
3,204,500
+0.05(+1.96%)
Oct 15, 2020
2.540
2.590
2.500
2.550
702,227
-0.04(-1.54%)
Oct 14, 2020
2.620
2.640
2.580
2.590
889,956
-0.02(-0.77%)
Oct 13, 2020
2.620
2.620
2.570
2.610
2,747,965
-0.13(-4.74%)
Oct 12, 2020
2.800
2.800
2.700
2.740
1,279,710
-0.03(-1.08%)
Oct 09, 2020
2.850
2.860
2.700
2.770
4,672,700
-0.15(-5.14%)
Oct 08, 2020
3.690
3.750
2.860
2.920
6,242,547
-1.21(-29.30%)
Oct 07, 2020
4.250
4.440
4.050
4.130
476,800
+0.13(+3.25%)
Oct 06, 2020
4.250
4.320
3.890
4.000
329,296
-0.25(-5.88%)
Oct 05, 2020
4.140
4.560
4.075
4.250
301,261
+0.10(+2.41%)
Oct 02, 2020
4.090
4.350
3.800
4.150
268,400
+0.19(+4.80%)
Oct 01, 2020
4.200
4.240
3.900
3.960
281,862
-0.04(-1.00%)
Sep 30, 2020
3.990
4.288
3.200
4.000
427,161
-0.18(-4.29%)
Sep 29, 2020
4.450
4.540
4.120
4.179
203,417
-0.09(-2.21%)
Sep 28, 2020
4.300
4.400
4.225
4.274
282,803
+0.00(+0.09%)
Sep 25, 2020
4.680
4.680
4.250
4.270
299,400
-0.35(-7.58%)
Sep 24, 2020
4.670
4.800
4.000
4.620
350,753
-0.22(-4.64%)
Sep 23, 2020
5.060
5.110
4.800
4.845
347,730
-0.35(-6.65%)
Sep 22, 2020
5.600
5.600
5.000
5.190
330,202
-0.26(-4.77%)
Sep 21, 2020
4.500
14.23
4.500
5.450
1,842,237
+0.10(+1.87%)
Sep 18, 2020
4.920
5.800
4.500
5.350
211,700
-0.01(-0.19%)
Sep 17, 2020
5.370
5.460
5.300
5.360
143,985
-0.01(-0.19%)
Sep 16, 2020
5.350
5.550
5.340
5.370
140,523
+0.02(+0.37%)
Sep 15, 2020
5.280
5.380
5.200
5.350
85,928
+0.04(+0.77%)
Sep 14, 2020
5.330
5.750
5.180
5.309
187,000
+0.37(+7.47%)
Sep 11, 2020
4.980
4.990
4.880
4.940
257,000
-0.08(-1.59%)
Sep 10, 2020
5.200
5.340
5.020
5.020
91,132
-0.20(-3.83%)
Sep 09, 2020
5.280
5.280
5.160
5.220
69,173
-0.08(-1.51%)
Sep 08, 2020
5.240
5.430
5.210
5.300
197,702
-0.52(-8.95%)
Sep 04, 2020
5.790
5.890
5.680
5.821
157,100
+0.22(+3.94%)
Sep 03, 2020
5.810
5.860
5.560
5.600
272,473
+0.21(+3.90%)
Sep 02, 2020
5.330
5.410
5.300
5.390
205,839
-0.01(-0.18%)
Sep 01, 2020
5.280
5.399
5.200
5.399
186,132
-0.08(-1.47%)
Aug 31, 2020
5.620
5.720
5.440
5.480
163,755
-0.24(-4.20%)
Aug 28, 2020
5.700
5.800
5.650
5.720
142,500
+0.04(+0.71%)
Aug 27, 2020
5.500
5.690
5.450
5.680
202,103
+0.24(+4.41%)
Aug 26, 2020
5.240
5.460
5.240
5.440
100,322
+0.11(+2.06%)
Aug 25, 2020
5.360
5.480
5.270
5.330
114,786
+0.17(+3.29%)
Aug 24, 2020
5.060
5.240
5.000
5.160
118,468
+0.08(+1.57%)
Aug 21, 2020
5.110
5.110
5.020
5.080
77,700
-0.01(-0.20%)
Aug 20, 2020
5.020
5.095
4.980
5.090
213,838
-0.15(-2.77%)
Aug 19, 2020
5.130
5.320
5.090
5.235
237,119
+0.25(+4.91%)
Aug 18, 2020
5.130
5.130
4.940
4.990
129,662
+0.10(+2.04%)
Aug 17, 2020
5.000
5.000
4.860
4.890
163,016
-0.22(-4.31%)
Aug 14, 2020
5.170
5.170
5.055
5.110
127,600
-0.26(-4.84%)
Aug 13, 2020
5.520
5.540
5.310
5.370
105,015
-0.16(-2.90%)
Aug 12, 2020
5.750
5.750
5.530
5.530
136,928
-0.18(-3.23%)
Aug 11, 2020
5.570
5.810
5.560
5.715
341,217
+0.38(+7.22%)
Aug 10, 2020
5.130
5.350
5.040
5.330
172,300
+0.40(+8.12%)
Aug 07, 2020
4.850
4.940
4.790
4.930
94,600
-0.05(-1.01%)
Aug 06, 2020
4.930
4.990
4.840
4.980
141,037
-0.14(-2.73%)
Aug 05, 2020
5.060
5.120
4.970
5.120
225,599
+0.46(+9.87%)
Aug 04, 2020
4.495
4.660
4.460
4.660
125,173
+0.31(+7.13%)
Aug 03, 2020
4.200
4.400
4.140
4.350
190,717
-0.09(-2.01%)
Jul 31, 2020
4.520
4.520
4.330
4.439
381,100
-0.38(-7.90%)
Jul 30, 2020
4.730
4.890
4.700
4.820
88,786
-0.04(-0.82%)
Jul 29, 2020
4.930
4.930
4.800
4.860
66,578
-0.11(-2.21%)
Jul 28, 2020
4.790
5.000
4.770
4.970
63,677
+0.11(+2.26%)
Jul 27, 2020
4.820
4.950
4.720
4.860
237,028
-0.27(-5.26%)
Jul 24, 2020
5.090
5.190
5.050
5.130
152,400
-0.19(-3.57%)
Jul 23, 2020
5.410
5.410
5.280
5.320
147,202
-0.23(-4.15%)
Jul 22, 2020
5.470
5.570
5.405
5.550
25,754
-0.01(-0.18%)
Jul 21, 2020
5.460
5.640
5.460
5.560
71,162
+0.16(+2.96%)
Jul 20, 2020
5.475
5.490
5.370
5.400
70,393
-0.17(-3.05%)
Jul 17, 2020
5.500
5.570
5.450
5.570
122,500
-0.11(-1.98%)
Jul 16, 2020
5.760
5.760
5.650
5.683
64,323
-0.14(-2.36%)
Jul 15, 2020
5.680
5.880
5.680
5.820
355,107
+0.51(+9.60%)
Jul 14, 2020
5.085
5.310
5.060
5.310
118,164
-0.04(-0.65%)
Jul 13, 2020
5.430
5.540
5.300
5.345
76,897
-0.12(-2.29%)
Jul 10, 2020
5.260
5.470
5.220
5.470
78,600
+0.17(+3.21%)
Jul 09, 2020
5.400
5.430
5.260
5.300
694,538
-0.10(-1.90%)
Jul 08, 2020
5.480
5.480
5.340
5.402
78,300
-0.13(-2.31%)
Jul 07, 2020
5.690
5.690
5.520
5.530
76,462
-0.22(-3.83%)
Jul 06, 2020
5.820
5.820
5.690
5.750
93,780
-0.04(-0.78%)
Jul 02, 2020
5.760
5.920
5.710
5.795
88,000
+0.21(+3.85%)
Jul 01, 2020
5.500
5.630
5.400
5.580
136,473
-0.02(-0.36%)
Jun 30, 2020
5.620
5.620
5.450
5.600
135,012
-0.05(-0.88%)
Jun 29, 2020
5.570
5.790
5.500
5.650
85,679
+0.14(+2.54%)
Jun 26, 2020
5.695
5.740
5.420
5.510
140,400
-0.29(-5.05%)
Jun 25, 2020
5.730
5.820
5.650
5.803
111,685
+0.05(+0.92%)
Jun 24, 2020
6.010
6.010
5.700
5.750
201,128
-0.53(-8.44%)
Jun 23, 2020
6.520
6.640
6.260
6.280
165,928
-0.18(-2.79%)
Jun 22, 2020
6.470
6.540
6.340
6.460
160,429
-0.14(-2.12%)
Jun 19, 2020
6.850
6.890
6.580
6.600
122,500
-0.09(-1.35%)
Jun 18, 2020
6.630
6.830
6.590
6.690
554,432
-0.11(-1.62%)
Jun 17, 2020
6.900
6.900
6.690
6.800
70,773
-0.22(-3.13%)
Jun 16, 2020
7.390
7.390
6.950
7.020
162,013
+0.13(+1.89%)
Jun 15, 2020
6.580
6.890
6.520
6.890
149,125
-0.13(-1.85%)
Jun 12, 2020
7.040
7.180
6.800
7.020
203,300
+0.59(+9.18%)
Jun 11, 2020
6.640
6.900
6.410
6.430
303,179
-0.89(-12.16%)
Jun 10, 2020
7.490
7.560
7.250
7.320
329,061
-0.69(-8.61%)
Jun 09, 2020
8.010
8.090
7.810
8.010
270,591
-0.61(-7.08%)
Jun 08, 2020
8.800
8.830
8.040
8.620
428,212
+0.42(+5.12%)
Jun 05, 2020
8.210
8.430
8.150
8.200
339,800
+0.87(+11.87%)
Jun 04, 2020
7.160
7.430
7.050
7.330
331,801
+0.17(+2.37%)
Jun 03, 2020
6.870
7.250
6.810
7.160
391,471
+0.77(+12.05%)
Jun 02, 2020
6.330
6.390
6.280
6.390
1,133,539
+0.33(+5.45%)
Jun 01, 2020
5.890
6.100
5.890
6.060
208,306
+0.39(+6.88%)
May 29, 2020
5.800
5.800
5.620
5.670
283,900
-0.35(-5.81%)
May 28, 2020
6.150
6.200
6.000
6.020
297,772
-0.11(-1.79%)
May 27, 2020
6.400
6.450
6.000
6.130
1,072,798
-0.02(-0.33%)
May 26, 2020
5.600
6.550
5.600
6.150
1,471,762
+1.43(+30.30%)
May 22, 2020
4.850
4.980
4.650
4.720
152,400
-0.35(-6.90%)
May 21, 2020
5.040
5.210
4.980
5.070
135,365
+0.12(+2.42%)
May 20, 2020
4.920
4.980
4.840
4.950
110,198
-0.03(-0.60%)
May 19, 2020
4.920
5.050
4.750
4.980
121,924
+0.29(+6.18%)
May 18, 2020
4.530
4.700
4.350
4.690
155,963
+0.54(+13.01%)
May 15, 2020
4.110
4.200
4.100
4.150
55,300
-0.05(-1.31%)
May 14, 2020
4.040
4.250
3.900
4.205
89,285
-0.03(-0.59%)
May 13, 2020
4.290
4.340
4.190
4.230
110,226
-0.27(-6.00%)
May 12, 2020
4.580
4.600
4.460
4.500
136,892
-0.16(-3.43%)
May 11, 2020
4.655
4.740
4.530
4.660
162,802
-0.30(-6.05%)
May 08, 2020
4.880
4.960
4.740
4.960
96,000
+0.22(+4.64%)
May 07, 2020
4.720
4.800
4.670
4.740
119,176
-0.16(-3.27%)
May 06, 2020
4.990
4.990
4.900
4.900
107,206
-0.01(-0.20%)
May 05, 2020
4.980
5.080
4.890
4.910
178,306
-0.27(-5.21%)
May 04, 2020
5.080
5.180
5.070
5.180
210,516
-0.23(-4.25%)
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.