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
Porsche Auto ADR
(OP:
POAHY
)
5.340
UNCHANGED
Streaming Delayed Price
Updated: 2:26 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, 2020
4.910
5.010
4.840
4.960
111,557
-0.19(-3.69%)
Apr 29, 2020
5.130
5.160
5.070
5.150
313,819
+0.40(+8.42%)
Apr 28, 2020
4.880
4.900
4.750
4.750
159,262
+0.08(+1.71%)
Apr 27, 2020
4.622
4.700
4.600
4.670
137,338
+0.10(+2.19%)
Apr 24, 2020
4.620
4.620
4.490
4.570
120,400
+0.03(+0.66%)
Apr 23, 2020
4.570
4.678
4.510
4.540
90,294
+0.05(+1.11%)
Apr 22, 2020
4.475
4.490
4.425
4.490
122,994
+0.07(+1.58%)
Apr 21, 2020
4.450
4.530
4.380
4.420
199,528
-0.21(-4.54%)
Apr 20, 2020
4.620
4.700
4.593
4.630
198,039
-0.12(-2.42%)
Apr 17, 2020
4.700
4.756
4.640
4.745
340,600
+0.25(+5.68%)
Apr 16, 2020
4.540
4.560
4.450
4.490
284,907
-0.05(-1.21%)
Apr 15, 2020
4.600
4.630
4.510
4.545
111,968
-0.29(-5.90%)
Apr 14, 2020
4.880
4.980
4.780
4.830
677,295
+0.12(+2.55%)
Apr 13, 2020
4.880
4.880
4.640
4.710
323,939
-0.10(-2.08%)
Apr 09, 2020
4.795
4.930
4.750
4.810
372,000
+0.24(+5.25%)
Apr 08, 2020
4.640
4.660
4.560
4.570
310,304
+0.14(+3.16%)
Apr 07, 2020
4.490
4.530
4.397
4.430
518,629
+0.07(+1.72%)
Apr 06, 2020
4.144
4.360
4.140
4.355
773,067
+0.59(+15.52%)
Apr 03, 2020
3.860
3.860
3.750
3.770
527,500
-0.17(-4.31%)
Apr 02, 2020
3.860
3.970
3.850
3.940
261,313
+0.04(+0.95%)
Apr 01, 2020
3.980
4.040
3.870
3.903
426,794
-0.19(-4.57%)
Mar 31, 2020
4.110
4.200
4.083
4.090
443,280
-0.01(-0.24%)
Mar 30, 2020
3.970
4.120
3.913
4.100
680,398
-0.04(-0.85%)
Mar 27, 2020
4.150
4.210
4.100
4.135
311,000
-0.29(-6.66%)
Mar 26, 2020
4.270
4.490
4.260
4.430
271,739
+0.25(+5.98%)
Mar 25, 2020
4.070
4.290
3.960
4.180
214,435
+0.19(+4.89%)
Mar 24, 2020
3.710
4.020
3.700
3.985
411,362
+0.58(+17.21%)
Mar 23, 2020
3.380
3.500
3.300
3.400
902,527
-0.06(-1.73%)
Mar 20, 2020
3.433
3.620
3.403
3.460
356,700
+0.30(+9.49%)
Mar 19, 2020
3.090
3.260
3.020
3.160
586,449
-0.10(-3.07%)
Mar 18, 2020
3.268
3.330
3.160
3.260
895,588
-0.57(-14.88%)
Mar 17, 2020
3.830
3.890
3.720
3.830
687,902
+0.01(+0.26%)
Mar 16, 2020
3.790
4.020
3.740
3.820
640,763
-0.66(-14.73%)
Mar 13, 2020
4.742
4.750
4.240
4.480
523,000
+0.02(+0.45%)
Mar 12, 2020
4.800
4.800
4.370
4.460
655,924
-0.88(-16.48%)
Mar 11, 2020
5.570
5.600
5.300
5.340
464,956
-0.42(-7.29%)
Mar 10, 2020
5.770
5.770
5.500
5.760
596,655
+0.21(+3.74%)
Mar 09, 2020
5.610
5.740
5.500
5.553
287,760
-0.57(-9.27%)
Mar 06, 2020
6.103
6.180
6.060
6.120
218,500
-0.04(-0.65%)
Mar 05, 2020
6.210
6.270
6.140
6.160
260,681
-0.30(-4.63%)
Mar 04, 2020
6.350
6.470
6.310
6.459
290,470
+0.24(+3.84%)
Mar 03, 2020
6.450
6.485
6.180
6.220
493,740
-0.06(-0.96%)
Mar 02, 2020
6.270
6.320
6.170
6.280
284,223
+0.12(+1.95%)
Feb 28, 2020
5.910
6.180
5.880
6.160
766,200
+0.09(+1.48%)
Feb 27, 2020
6.150
6.255
6.070
6.070
129,277
-0.22(-3.50%)
Feb 26, 2020
6.380
6.430
6.280
6.290
252,761
+0.05(+0.80%)
Feb 25, 2020
6.380
6.410
6.240
6.240
318,760
-0.19(-2.95%)
Feb 24, 2020
6.360
6.489
6.360
6.430
203,186
-0.36(-5.30%)
Feb 21, 2020
6.840
6.860
6.780
6.790
112,100
-0.09(-1.31%)
Feb 20, 2020
6.960
6.960
6.860
6.880
58,767
-0.08(-1.08%)
Feb 19, 2020
6.920
6.970
6.920
6.955
45,474
+0.05(+0.80%)
Feb 18, 2020
6.870
6.910
6.850
6.900
44,252
-0.07(-1.00%)
Feb 14, 2020
7.040
7.040
6.960
6.970
42,900
-0.10(-1.41%)
Feb 13, 2020
7.080
7.090
7.040
7.070
28,789
-0.03(-0.42%)
Feb 12, 2020
7.130
7.130
7.080
7.100
67,986
+0.23(+3.35%)
Feb 11, 2020
6.830
6.880
6.830
6.870
41,142
+0.08(+1.25%)
Feb 10, 2020
6.755
6.790
6.740
6.785
122,043
-0.08(-1.24%)
Feb 07, 2020
6.850
6.910
6.850
6.870
38,800
-0.14(-2.07%)
Feb 06, 2020
7.040
7.050
7.000
7.015
127,684
-0.02(-0.28%)
Feb 05, 2020
7.050
7.060
7.000
7.035
33,007
+0.12(+1.74%)
Feb 04, 2020
6.890
6.920
6.870
6.915
115,877
+0.15(+2.22%)
Feb 03, 2020
6.720
6.790
6.720
6.765
115,147
+0.06(+0.89%)
Jan 31, 2020
6.750
6.770
6.680
6.705
55,600
-0.10(-1.54%)
Jan 30, 2020
6.800
6.830
6.770
6.810
133,463
-0.15(-2.08%)
Jan 29, 2020
7.000
7.000
6.940
6.955
51,240
-0.06(-0.93%)
Jan 28, 2020
7.010
7.040
6.990
7.020
58,144
+0.01(+0.14%)
Jan 27, 2020
6.995
7.050
6.980
7.010
49,951
-0.25(-3.38%)
Jan 24, 2020
7.290
7.310
7.240
7.255
23,100
-0.08(-1.02%)
Jan 23, 2020
7.300
7.340
7.255
7.330
36,345
-0.04(-0.54%)
Jan 22, 2020
7.450
7.450
7.370
7.370
18,419
-0.08(-1.07%)
Jan 21, 2020
7.500
7.520
7.450
7.450
16,158
-0.02(-0.27%)
Jan 17, 2020
7.480
7.500
7.440
7.470
17,700
-0.05(-0.66%)
Jan 16, 2020
7.440
7.520
7.430
7.520
33,360
+0.00(+0.00%)
Jan 15, 2020
7.530
7.660
7.520
7.520
20,442
-0.12(-1.57%)
Jan 14, 2020
7.625
7.680
7.625
7.640
26,692
-0.08(-0.97%)
Jan 13, 2020
7.690
7.770
7.650
7.715
23,276
+0.00(+0.06%)
Jan 10, 2020
7.750
7.770
7.700
7.710
74,800
+0.10(+1.31%)
Jan 09, 2020
7.650
7.650
7.570
7.610
47,222
+0.10(+1.26%)
Jan 08, 2020
7.440
7.530
7.420
7.515
86,710
+0.06(+0.80%)
Jan 07, 2020
7.470
7.480
7.440
7.455
62,369
-0.00(-0.07%)
Jan 06, 2020
7.320
7.460
7.320
7.460
49,871
+0.04(+0.61%)
Jan 03, 2020
7.390
7.440
7.390
7.415
30,800
-0.12(-1.66%)
Jan 02, 2020
7.520
7.565
7.510
7.540
119,184
+0.16(+2.17%)
Dec 31, 2019
7.350
7.380
7.340
7.380
18,900
+0.04(+0.48%)
Dec 30, 2019
7.410
7.410
7.340
7.345
53,461
-0.08(-1.01%)
Dec 27, 2019
7.450
7.470
7.420
7.420
162,300
+0.04(+0.54%)
Dec 26, 2019
7.370
7.400
7.330
7.380
154,635
+0.01(+0.14%)
Dec 24, 2019
7.404
7.440
7.370
7.370
14,800
-0.01(-0.20%)
Dec 23, 2019
7.344
7.400
7.340
7.385
143,377
-0.00(-0.07%)
Dec 20, 2019
7.420
7.426
7.390
7.390
78,100
-0.07(-0.94%)
Dec 19, 2019
7.400
7.460
7.362
7.460
36,318
-0.04(-0.47%)
Dec 18, 2019
7.490
7.510
7.480
7.495
21,050
-0.02(-0.33%)
Dec 17, 2019
7.520
7.590
7.510
7.520
37,657
-0.06(-0.79%)
Dec 16, 2019
7.600
7.660
7.572
7.580
14,300
-0.02(-0.26%)
Dec 13, 2019
7.680
7.690
7.580
7.600
33,700
+0.09(+1.20%)
Dec 12, 2019
7.400
7.526
7.400
7.510
53,179
+0.13(+1.76%)
Dec 11, 2019
7.310
7.390
7.310
7.380
46,623
+0.09(+1.23%)
Dec 10, 2019
7.240
7.330
7.230
7.290
44,085
-0.01(-0.14%)
Dec 09, 2019
7.360
7.370
7.290
7.300
89,155
-0.11(-1.42%)
Dec 06, 2019
7.390
7.430
7.370
7.405
28,000
+0.02(+0.20%)
Dec 05, 2019
7.400
7.420
7.380
7.390
56,392
+0.00(+0.00%)
Dec 04, 2019
7.395
7.430
7.370
7.390
32,014
+0.03(+0.41%)
Dec 03, 2019
7.360
7.370
7.310
7.360
30,742
-0.01(-0.14%)
Dec 02, 2019
7.370
7.396
7.340
7.370
51,146
+0.03(+0.34%)
Nov 29, 2019
7.370
7.400
7.341
7.345
12,100
-0.11(-1.48%)
Nov 27, 2019
7.460
7.470
7.420
7.455
40,900
+0.03(+0.34%)
Nov 26, 2019
7.390
7.470
7.390
7.430
26,603
+0.01(+0.13%)
Nov 25, 2019
7.390
7.470
7.380
7.420
22,533
+0.05(+0.68%)
Nov 22, 2019
7.400
7.402
7.360
7.370
16,100
-0.04(-0.54%)
Nov 21, 2019
7.380
7.430
7.370
7.410
45,355
+0.05(+0.71%)
Nov 20, 2019
7.370
7.400
7.340
7.358
36,025
-0.07(-0.90%)
Nov 19, 2019
7.480
7.490
7.411
7.425
129,022
+0.08(+1.02%)
Nov 18, 2019
7.360
7.370
7.300
7.350
42,099
-0.24(-3.16%)
Nov 15, 2019
7.560
7.610
7.560
7.590
31,000
+0.07(+0.93%)
Nov 14, 2019
7.560
7.565
7.510
7.520
12,153
+0.01(+0.13%)
Nov 13, 2019
7.500
7.550
7.480
7.510
99,845
-0.04(-0.53%)
Nov 12, 2019
7.550
7.590
7.538
7.550
37,084
+0.02(+0.27%)
Nov 11, 2019
7.520
7.580
7.510
7.530
55,222
-0.02(-0.26%)
Nov 08, 2019
7.570
7.588
7.510
7.550
28,900
-0.12(-1.50%)
Nov 07, 2019
7.630
7.690
7.600
7.665
67,469
+0.16(+2.06%)
Nov 06, 2019
7.520
7.540
7.480
7.510
57,095
+0.00(+0.00%)
Nov 05, 2019
7.540
7.540
7.500
7.510
74,773
-0.07(-0.86%)
Nov 04, 2019
7.600
7.610
7.570
7.575
47,545
+0.17(+2.36%)
Nov 01, 2019
7.410
7.410
7.370
7.400
62,000
+0.09(+1.23%)
Oct 31, 2019
7.280
7.320
7.260
7.310
33,449
-0.17(-2.21%)
Oct 30, 2019
7.380
7.490
7.370
7.475
86,325
+0.05(+0.74%)
Oct 29, 2019
7.430
7.450
7.390
7.420
41,928
+0.00(+0.00%)
Oct 28, 2019
7.355
7.440
7.355
7.420
87,343
+0.19(+2.63%)
Oct 25, 2019
7.250
7.260
7.220
7.230
93,900
-0.04(-0.55%)
Oct 24, 2019
7.300
7.320
7.260
7.270
88,375
+0.03(+0.41%)
Oct 23, 2019
7.260
7.260
7.210
7.240
87,325
+0.00(+0.07%)
Oct 22, 2019
7.250
7.300
7.230
7.235
144,425
-0.03(-0.48%)
Oct 21, 2019
7.330
7.330
7.250
7.270
384,482
+0.03(+0.41%)
Oct 18, 2019
7.240
7.260
7.180
7.240
323,500
+0.10(+1.39%)
Oct 17, 2019
7.280
7.300
7.100
7.141
145,613
+0.05(+0.72%)
Oct 16, 2019
7.110
7.130
7.080
7.090
224,939
+0.09(+1.36%)
Oct 15, 2019
6.886
7.020
6.860
6.995
149,179
+0.09(+1.38%)
Oct 14, 2019
6.850
6.920
6.850
6.900
93,914
+0.06(+0.88%)
Oct 11, 2019
6.760
6.910
6.750
6.840
621,300
+0.28(+4.27%)
Oct 10, 2019
6.550
6.593
6.550
6.560
44,736
+0.13(+2.02%)
Oct 09, 2019
6.410
6.490
6.410
6.430
107,165
+0.13(+2.06%)
Oct 08, 2019
6.290
6.340
6.260
6.300
100,135
-0.04(-0.61%)
Oct 07, 2019
6.330
6.370
6.300
6.338
63,713
-0.01(-0.18%)
Oct 04, 2019
6.250
6.370
6.240
6.350
98,200
+0.03(+0.47%)
Oct 03, 2019
6.260
6.326
6.250
6.320
98,595
+0.05(+0.80%)
Oct 02, 2019
6.310
6.360
6.260
6.270
52,778
-0.13(-2.03%)
Oct 01, 2019
6.490
6.490
6.400
6.400
124,798
-0.05(-0.85%)
Sep 30, 2019
6.430
6.480
6.420
6.455
85,753
+0.15(+2.30%)
Sep 27, 2019
6.360
6.360
6.310
6.310
38,000
-0.04(-0.63%)
Sep 26, 2019
6.420
6.430
6.340
6.350
35,095
-0.09(-1.40%)
Sep 25, 2019
6.380
6.440
6.358
6.440
45,135
+0.01(+0.16%)
Sep 24, 2019
6.400
6.440
6.395
6.430
61,717
-0.18(-2.72%)
Sep 23, 2019
6.570
6.640
6.570
6.610
116,664
-0.14(-2.07%)
Sep 20, 2019
6.780
6.790
6.750
6.750
131,500
+0.06(+0.93%)
Sep 19, 2019
6.700
6.730
6.680
6.688
43,023
-0.03(-0.48%)
Sep 18, 2019
6.660
6.720
6.650
6.720
56,085
+0.03(+0.45%)
Sep 17, 2019
6.600
6.700
6.590
6.690
54,553
-0.04(-0.59%)
Sep 16, 2019
6.740
6.755
6.693
6.730
65,405
-0.08(-1.17%)
Sep 13, 2019
6.770
6.810
6.740
6.810
88,400
+0.16(+2.41%)
Sep 12, 2019
6.625
6.680
6.610
6.650
63,150
+0.03(+0.45%)
Sep 11, 2019
6.690
6.690
6.570
6.620
70,720
-0.03(-0.39%)
Sep 10, 2019
6.650
6.670
6.640
6.646
88,964
-0.00(-0.06%)
Sep 09, 2019
6.690
6.690
6.630
6.650
44,359
+0.07(+1.06%)
Sep 06, 2019
6.600
6.610
6.530
6.580
82,600
+0.01(+0.15%)
Sep 05, 2019
6.580
6.610
6.558
6.570
124,094
+0.16(+2.50%)
Sep 04, 2019
6.370
6.410
6.340
6.410
255,423
+0.19(+3.05%)
Sep 03, 2019
6.240
6.260
6.210
6.220
82,496
-0.03(-0.48%)
Aug 30, 2019
6.310
6.335
6.210
6.250
112,600
+0.03(+0.48%)
Aug 29, 2019
6.230
6.230
6.182
6.220
136,139
+0.04(+0.65%)
Aug 28, 2019
6.100
6.190
6.100
6.180
253,462
+0.04(+0.65%)
Aug 27, 2019
6.180
6.210
6.140
6.140
289,493
+0.00(+0.00%)
Aug 26, 2019
6.160
6.160
6.094
6.140
119,069
+0.03(+0.49%)
Aug 23, 2019
6.190
6.190
6.110
6.110
48,900
-0.11(-1.77%)
Aug 22, 2019
6.250
6.260
6.180
6.220
120,764
+0.02(+0.32%)
Aug 21, 2019
6.260
6.260
6.190
6.200
55,517
+0.09(+1.47%)
Aug 20, 2019
6.070
6.120
6.035
6.110
262,319
-0.06(-0.97%)
Aug 19, 2019
6.220
6.220
6.130
6.170
227,056
+0.10(+1.65%)
Aug 16, 2019
6.000
6.080
5.980
6.070
143,100
+0.05(+0.83%)
Aug 15, 2019
5.980
6.030
5.960
6.020
249,762
-0.17(-2.75%)
Aug 14, 2019
6.190
6.240
6.170
6.190
178,552
-0.20(-3.13%)
Aug 13, 2019
6.240
6.410
6.230
6.390
107,847
+0.09(+1.43%)
Aug 12, 2019
6.300
6.330
6.268
6.300
84,242
-0.04(-0.63%)
Aug 09, 2019
6.293
6.370
6.270
6.340
113,500
-0.11(-1.63%)
Aug 08, 2019
6.430
6.470
6.410
6.445
80,258
-0.00(-0.08%)
Aug 07, 2019
6.350
6.480
6.310
6.450
123,529
+0.05(+0.78%)
Aug 06, 2019
6.380
6.410
6.290
6.400
236,638
+0.10(+1.59%)
Aug 05, 2019
6.280
6.350
6.260
6.300
134,152
-0.11(-1.72%)
Aug 02, 2019
6.370
6.440
6.340
6.410
49,300
-0.03(-0.47%)
Aug 01, 2019
6.515
6.590
6.357
6.440
104,580
-0.11(-1.68%)
Jul 31, 2019
6.640
6.640
6.450
6.550
91,846
-0.07(-1.06%)
Jul 30, 2019
6.590
6.650
6.580
6.620
37,695
-0.14(-2.00%)
Jul 29, 2019
6.730
6.770
6.700
6.755
25,307
-0.12(-1.82%)
Jul 26, 2019
6.840
6.880
6.780
6.880
53,200
+0.01(+0.15%)
Jul 25, 2019
6.810
6.880
6.790
6.870
522,900
-0.15(-2.14%)
Jul 24, 2019
6.955
7.040
6.950
7.020
144,116
+0.12(+1.71%)
Jul 23, 2019
6.840
6.950
6.830
6.902
195,562
+0.24(+3.63%)
Jul 22, 2019
6.645
6.670
6.610
6.660
82,402
+0.03(+0.45%)
Jul 19, 2019
6.635
6.670
6.610
6.630
40,200
-0.01(-0.15%)
Jul 18, 2019
6.620
6.670
6.600
6.640
18,983
-0.06(-0.90%)
Jul 17, 2019
6.740
6.750
6.700
6.700
64,585
-0.14(-2.05%)
Jul 16, 2019
6.760
6.840
6.750
6.840
76,168
+0.05(+0.74%)
Jul 15, 2019
6.820
6.825
6.770
6.790
92,316
+0.02(+0.30%)
Jul 12, 2019
6.730
6.780
6.700
6.770
62,900
+0.18(+2.81%)
Jul 11, 2019
6.600
6.670
6.540
6.585
92,591
-0.03(-0.38%)
Jul 10, 2019
6.620
6.620
6.570
6.610
64,188
+0.03(+0.39%)
Jul 09, 2019
6.560
6.600
6.540
6.584
95,842
+0.01(+0.14%)
Jul 08, 2019
6.570
6.592
6.530
6.575
167,067
-0.02(-0.30%)
Jul 05, 2019
6.570
6.620
6.540
6.595
11,300
-0.04(-0.68%)
Jul 03, 2019
6.620
6.640
6.600
6.640
61,400
+0.12(+1.84%)
Jul 02, 2019
6.510
6.520
6.500
6.520
100,487
+0.00(+0.00%)
Jul 01, 2019
6.570
6.570
6.450
6.520
61,914
+0.07(+1.09%)
Jun 28, 2019
6.410
6.510
6.400
6.450
87,500
-0.19(-2.86%)
Jun 27, 2019
6.570
6.670
6.570
6.640
58,947
-0.01(-0.15%)
Jun 26, 2019
6.600
6.660
6.520
6.650
84,480
+0.18(+2.85%)
Jun 25, 2019
6.540
6.550
6.460
6.466
47,823
-0.10(-1.58%)
Jun 24, 2019
6.540
6.580
6.530
6.570
65,437
+0.05(+0.77%)
Jun 21, 2019
6.548
6.580
6.510
6.520
112,700
-0.03(-0.46%)
Jun 20, 2019
6.560
6.605
6.480
6.550
84,293
+0.05(+0.77%)
Jun 19, 2019
6.395
6.510
6.395
6.500
175,372
+0.13(+2.04%)
Jun 18, 2019
6.290
6.410
6.290
6.370
136,766
+0.11(+1.76%)
Jun 17, 2019
6.255
6.278
6.240
6.260
74,646
+0.00(+0.00%)
Jun 14, 2019
6.260
6.280
6.220
6.260
32,300
-0.12(-1.80%)
Jun 13, 2019
6.390
6.410
6.340
6.375
84,383
+0.04(+0.55%)
Jun 12, 2019
6.370
6.380
6.310
6.340
157,167
-0.10(-1.55%)
Jun 11, 2019
6.450
6.480
6.390
6.440
239,833
+0.03(+0.47%)
Jun 10, 2019
6.395
6.430
6.385
6.410
103,508
+0.04(+0.63%)
Jun 07, 2019
6.340
6.390
6.330
6.370
89,100
-0.02(-0.31%)
Jun 06, 2019
6.360
6.420
6.305
6.390
88,739
+0.01(+0.16%)
Jun 05, 2019
6.418
6.420
6.330
6.380
129,000
-0.05(-0.82%)
Jun 04, 2019
6.420
6.440
6.390
6.433
140,037
+0.20(+3.25%)
Jun 03, 2019
6.190
6.260
6.170
6.230
143,559
+0.09(+1.38%)
May 31, 2019
6.110
6.190
6.070
6.145
98,700
-0.18(-2.77%)
May 30, 2019
6.280
6.330
6.280
6.320
124,094
+0.00(+0.00%)
May 29, 2019
6.300
6.350
6.280
6.320
174,141
-0.06(-0.94%)
May 28, 2019
6.470
6.500
6.375
6.380
104,316
+0.02(+0.31%)
May 24, 2019
6.340
6.362
6.300
6.360
120,900
+0.07(+1.11%)
May 23, 2019
6.237
6.330
6.225
6.290
51,095
-0.10(-1.56%)
May 22, 2019
6.405
6.420
6.370
6.390
68,887
-0.11(-1.69%)
May 21, 2019
6.430
6.510
6.400
6.500
115,403
+0.05(+0.78%)
May 20, 2019
6.418
6.470
6.400
6.450
74,285
-0.10(-1.53%)
May 17, 2019
6.640
6.640
6.550
6.550
45,000
-0.12(-1.80%)
May 16, 2019
6.640
6.710
6.630
6.670
105,052
-0.12(-1.77%)
May 15, 2019
6.476
6.840
6.476
6.790
72,607
+0.24(+3.59%)
May 14, 2019
6.530
6.590
6.490
6.555
69,054
+0.06(+1.00%)
May 13, 2019
6.450
6.520
6.420
6.490
74,915
-0.25(-3.64%)
May 10, 2019
6.650
6.770
6.590
6.735
39,100
-0.06(-0.96%)
May 09, 2019
6.655
6.800
6.650
6.800
78,104
-0.03(-0.44%)
May 08, 2019
6.760
6.890
6.750
6.830
70,684
+0.13(+1.94%)
May 07, 2019
6.800
6.800
6.700
6.700
47,377
-0.34(-4.83%)
May 06, 2019
6.890
7.060
6.890
7.040
166,443
-0.11(-1.54%)
May 03, 2019
7.130
7.170
7.100
7.150
32,100
+0.00(+0.00%)
May 02, 2019
7.200
7.215
7.120
7.150
155,014
+0.35(+5.07%)
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.