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
Torm Plc Cl A
(NQ:
TRMD
)
37.05
-1.35 (-3.52%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
5.682
5.682
5.087
5.378
282,295
-0.17(-3.08%)
Apr 29, 2020
5.885
6.043
5.505
5.549
415,117
-0.20(-3.41%)
Apr 28, 2020
5.923
6.106
5.619
5.745
691,091
-0.23(-3.92%)
Apr 27, 2020
6.043
6.169
5.783
5.979
2,132,595
-0.11(-1.87%)
Apr 24, 2020
5.973
6.644
5.764
6.093
1,703,039
+0.56(+10.06%)
Apr 23, 2020
5.916
6.011
5.442
5.537
1,031,280
+0.05(+0.92%)
Apr 22, 2020
6.574
6.834
5.220
5.486
3,398,007
-2.42(-30.64%)
Apr 21, 2020
5.125
30.92
5.125
7.909
1,510,592
+3.10(+64.47%)
Apr 20, 2020
4.682
4.809
4.625
4.809
2,018
+0.38(+8.57%)
Apr 17, 2020
4.530
4.682
4.303
4.429
6,163
-0.32(-6.67%)
Apr 16, 2020
4.746
4.746
4.746
363
+0.00(+0.00%)
Apr 15, 2020
4.746
4.746
4.746
86
+0.00(+0.00%)
Apr 14, 2020
4.746
4.746
4.746
4.746
597
+0.00(+0.00%)
Apr 13, 2020
4.942
4.942
4.746
4.746
1,504
-0.07(-1.45%)
Apr 09, 2020
4.815
4.815
4.815
4.815
1,106
-0.15(-2.93%)
Apr 08, 2020
4.493
5.157
4.493
4.961
1,961
+0.17(+3.62%)
Apr 07, 2020
4.788
4.788
4.788
50
+0.00(+0.00%)
Apr 06, 2020
4.788
4.788
4.788
426
+0.00(+0.00%)
Apr 03, 2020
4.788
4.788
4.788
18
+0.00(+0.00%)
Apr 02, 2020
4.788
4.788
4.788
18
+0.00(+0.00%)
Apr 01, 2020
4.788
4.788
4.788
48
+0.00(+0.00%)
Mar 31, 2020
5.016
5.016
4.765
4.788
2,846
+0.15(+3.30%)
Mar 30, 2020
4.883
4.883
4.635
4.635
1,635
-0.11(-2.33%)
Mar 27, 2020
4.746
4.746
4.746
377
+0.00(+0.00%)
Mar 26, 2020
4.429
4.746
4.429
4.746
4,017
+0.32(+7.14%)
Mar 25, 2020
4.429
4.429
4.324
4.429
3,307
-0.07(-1.64%)
Mar 24, 2020
4.429
4.524
4.429
4.503
2,092
-0.01(-0.32%)
Mar 23, 2020
5.062
5.062
4.436
4.518
7,879
-0.65(-12.56%)
Mar 20, 2020
4.841
5.167
4.841
5.167
632
+0.37(+7.65%)
Mar 19, 2020
5.189
5.189
4.800
4.800
4,847
-0.78(-13.99%)
Mar 18, 2020
4.625
5.581
4.603
5.581
2,100
+0.99(+21.65%)
Mar 17, 2020
5.745
5.745
4.587
4.587
4,983
-0.20(-4.22%)
Mar 16, 2020
6.036
6.074
4.499
4.790
9,814
-0.96(-16.70%)
Mar 13, 2020
5.068
6.055
5.068
5.750
2,054
+1.26(+27.99%)
Mar 11, 2020
4.493
4.493
4.493
0
+0.00(+0.00%)
Mar 10, 2020
4.493
4.493
4.493
4.493
474
-0.13(-2.74%)
Mar 09, 2020
4.619
4.619
4.619
4.619
464
+0.00(+0.00%)
Mar 06, 2020
4.619
4.619
4.619
23
+0.00(+0.00%)
Mar 05, 2020
4.619
4.619
4.619
17
+0.00(+0.00%)
Mar 04, 2020
4.619
4.619
4.619
158
+0.00(+0.00%)
Feb 28, 2020
4.619
4.619
4.619
0
+0.00(+0.00%)
Feb 25, 2020
4.619
4.619
4.619
0
+0.00(+0.00%)
Feb 24, 2020
4.619
4.619
4.619
4.619
192
-0.48(-9.43%)
Feb 20, 2020
5.100
5.100
5.100
0
+0.00(+0.00%)
Feb 19, 2020
5.100
5.100
5.100
5.100
192
-0.00(-0.02%)
Feb 18, 2020
5.101
5.101
5.101
11
+0.00(+0.00%)
Feb 14, 2020
5.101
5.101
5.101
74
+0.00(+0.00%)
Feb 13, 2020
5.101
5.101
5.101
3
+0.00(+0.00%)
Feb 12, 2020
5.101
5.101
5.101
11
+0.00(+0.00%)
Feb 11, 2020
4.809
5.101
4.809
5.101
1,112
+0.55(+11.97%)
Feb 10, 2020
4.556
4.556
4.556
4.556
809
-0.51(-10.00%)
Feb 07, 2020
5.062
5.062
5.062
53
+0.00(+0.00%)
Feb 06, 2020
5.062
5.062
5.062
4
+0.00(+0.00%)
Feb 05, 2020
5.062
5.062
5.062
5.062
260
+0.18(+3.76%)
Feb 04, 2020
4.879
4.879
4.879
6
+0.00(+0.00%)
Feb 03, 2020
4.879
4.879
4.879
4.879
295
-0.47(-8.76%)
Jan 31, 2020
5.347
5.347
5.347
20
+0.00(+0.00%)
Jan 30, 2020
5.347
5.347
5.347
5.347
259
+0.23(+4.52%)
Jan 29, 2020
5.115
5.115
5.115
44
+0.00(+0.00%)
Jan 27, 2020
5.115
5.115
5.115
0
-0.78(-13.18%)
Jan 24, 2020
5.927
5.927
5.872
5.892
1,422
-0.13(-2.08%)
Jan 23, 2020
6.017
6.017
6.017
6.017
1,422
-0.31(-4.90%)
Jan 22, 2020
6.328
6.328
6.328
151
+0.00(+0.00%)
Jan 21, 2020
6.328
6.328
6.328
31
+0.00(+0.00%)
Jan 17, 2020
6.328
6.328
6.328
22
+0.00(+0.00%)
Jan 15, 2020
6.328
6.328
6.328
0
+0.16(+2.56%)
Jan 14, 2020
6.676
6.676
6.169
6.169
2,007
-0.35(-5.34%)
Jan 13, 2020
6.328
6.517
6.328
6.517
3,486
-0.03(-0.48%)
Jan 10, 2020
6.517
6.549
6.511
6.549
790
-0.21(-3.09%)
Jan 09, 2020
6.707
6.758
6.707
6.758
1,616
+0.00(+0.00%)
Jan 08, 2020
6.650
6.758
6.644
6.758
5,468
+0.43(+6.80%)
Jan 07, 2020
6.328
6.328
6.328
33
+0.00(+0.00%)
Jan 06, 2020
6.328
6.328
6.328
6.328
616
-0.32(-4.76%)
Jan 03, 2020
6.763
6.763
6.638
6.644
6,795
+0.00(+0.00%)
Jan 02, 2020
6.897
6.897
6.473
6.644
9,318
-0.21(-3.10%)
Dec 31, 2019
6.770
6.897
6.770
6.857
2,054
+0.35(+5.31%)
Dec 30, 2019
6.328
6.612
6.328
6.511
1,642
+0.37(+6.08%)
Dec 27, 2019
6.138
6.138
6.138
94
+0.00(+0.00%)
Dec 26, 2019
6.138
6.138
6.138
15
+0.00(+0.00%)
Dec 24, 2019
6.138
6.138
6.138
39
+0.00(+0.00%)
Dec 23, 2019
6.138
6.138
6.138
3
+0.00(+0.00%)
Dec 20, 2019
6.138
6.138
6.138
50
+0.00(+0.00%)
Dec 19, 2019
6.138
6.138
6.138
80
+0.00(+0.00%)
Dec 18, 2019
6.000
6.138
6.000
6.138
1,297
+0.34(+5.78%)
Dec 16, 2019
5.802
5.802
5.802
0
+0.00(+0.00%)
Dec 13, 2019
5.802
5.802
5.802
126
+0.00(+0.00%)
Dec 12, 2019
5.802
5.802
5.802
5.802
319
+0.04(+0.66%)
Dec 11, 2019
6.454
6.454
5.764
5.764
1,501
-0.25(-4.11%)
Dec 10, 2019
6.011
6.011
6.011
3
+0.00(+0.00%)
Dec 09, 2019
6.138
6.138
6.011
6.011
575
+0.04(+0.71%)
Dec 06, 2019
5.969
5.969
5.969
5.969
158
-0.20(-3.25%)
Dec 05, 2019
6.169
6.169
6.169
7
+0.00(+0.00%)
Dec 04, 2019
6.169
6.169
6.169
3
+0.00(+0.00%)
Dec 03, 2019
6.169
6.169
6.169
6.169
632
-0.09(-1.52%)
Dec 02, 2019
6.264
6.264
6.264
18
+0.00(+0.00%)
Nov 29, 2019
6.391
6.391
6.233
6.264
948
-0.06(-1.00%)
Nov 27, 2019
6.344
6.344
6.328
6.328
790
+0.26(+4.26%)
Nov 26, 2019
6.069
6.069
6.069
167
+0.00(+0.00%)
Nov 25, 2019
6.321
6.321
6.027
6.069
1,711
+0.50(+8.99%)
Nov 22, 2019
5.568
5.568
5.568
71
+0.00(+0.00%)
Nov 21, 2019
5.568
5.568
5.568
47
+0.00(+0.00%)
Nov 20, 2019
5.568
5.568
5.568
20
+0.00(+0.00%)
Nov 19, 2019
5.568
5.568
5.568
3
+0.00(+0.00%)
Nov 18, 2019
5.568
5.568
5.568
5.568
832
+0.07(+1.29%)
Nov 15, 2019
5.498
5.498
5.498
5.498
158
-0.55(-9.02%)
Nov 14, 2019
6.043
6.043
6.043
42
+0.00(+0.00%)
Nov 13, 2019
6.043
6.043
6.043
1
+0.00(+0.00%)
Nov 12, 2019
6.043
6.043
6.043
42
+0.00(+0.00%)
Nov 11, 2019
6.043
6.043
6.043
20
+0.00(+0.00%)
Nov 08, 2019
6.043
6.043
6.043
7
+0.00(+0.00%)
Nov 07, 2019
6.043
6.043
6.043
1
+0.00(+0.00%)
Nov 06, 2019
6.043
6.043
6.043
48
+0.00(+0.00%)
Nov 05, 2019
6.043
6.043
6.043
23
+0.00(+0.00%)
Nov 04, 2019
6.043
6.043
6.043
23
+0.00(+0.00%)
Nov 01, 2019
6.043
6.043
6.043
129
+0.00(+0.00%)
Oct 31, 2019
6.069
6.069
6.043
6.043
437
-0.09(-1.55%)
Oct 30, 2019
6.138
6.138
6.138
6.138
158
+0.08(+1.37%)
Oct 29, 2019
6.055
6.055
6.055
126
+0.00(+0.00%)
Oct 28, 2019
6.055
6.055
6.055
77
+0.00(+0.00%)
Oct 25, 2019
6.057
6.113
6.055
6.055
948
-0.14(-2.28%)
Oct 24, 2019
6.264
6.264
6.196
6.196
964
-0.04(-0.63%)
Oct 23, 2019
6.074
6.235
6.074
6.235
4,357
+0.21(+3.41%)
Oct 22, 2019
6.074
6.074
6.029
6.029
1,276
-0.05(-0.90%)
Oct 21, 2019
6.264
6.264
6.084
6.084
393
-0.09(-1.52%)
Oct 18, 2019
6.328
6.328
6.114
6.178
1,422
+0.01(+0.15%)
Oct 17, 2019
6.169
6.169
6.169
210
+0.00(+0.00%)
Oct 16, 2019
6.328
6.328
6.169
6.169
1,904
+0.10(+1.72%)
Oct 15, 2019
6.384
6.495
6.065
6.065
5,185
+0.11(+1.91%)
Oct 14, 2019
6.358
6.358
5.951
5.951
1,661
-0.32(-5.14%)
Oct 11, 2019
5.890
6.460
5.890
6.273
3,634
+0.26(+4.37%)
Oct 10, 2019
6.359
6.359
5.803
6.011
7,149
-0.33(-5.25%)
Oct 09, 2019
5.663
6.644
5.625
6.344
39,576
+0.71(+12.66%)
Oct 08, 2019
5.537
5.743
5.537
5.631
4,698
+0.03(+0.45%)
Oct 07, 2019
5.612
5.612
5.606
5.606
1,977
+0.10(+1.84%)
Oct 04, 2019
5.505
5.505
5.505
5.505
316
-0.19(-3.33%)
Oct 03, 2019
5.657
5.695
5.657
5.695
952
+0.31(+5.76%)
Oct 02, 2019
5.252
5.385
5.252
5.385
915
+0.01(+0.12%)
Sep 30, 2019
5.378
5.378
5.378
0
+0.00(+0.00%)
Sep 27, 2019
5.378
5.378
5.378
3
+0.00(+0.00%)
Sep 25, 2019
5.378
5.378
5.378
0
+0.00(+0.00%)
Sep 23, 2019
5.378
5.378
5.378
0
+0.03(+0.59%)
Sep 20, 2019
5.347
5.347
5.347
377
+0.00(+0.00%)
Sep 19, 2019
5.347
5.347
5.347
5.347
316
+0.00(+0.00%)
Sep 18, 2019
5.378
5.378
5.347
5.347
723
-0.02(-0.35%)
Sep 17, 2019
5.366
5.366
5.366
1
+0.00(+0.00%)
Sep 16, 2019
5.663
5.663
5.366
5.366
4,818
-0.14(-2.53%)
Sep 13, 2019
5.442
5.505
5.442
5.505
1,738
+0.00(+0.00%)
Sep 12, 2019
5.505
5.505
5.505
5.505
1,082
+0.39(+7.67%)
Sep 06, 2019
5.113
5.113
5.113
0
+0.24(+4.94%)
Sep 05, 2019
4.929
4.929
4.872
4.872
322
-0.19(-3.75%)
Sep 04, 2019
4.916
4.916
5.062
802
+0.15(+2.96%)
Sep 03, 2019
4.942
4.942
4.701
4.916
1,670
-0.01(-0.26%)
Aug 30, 2019
4.929
4.929
4.929
4.929
316
-0.45(-8.35%)
Aug 27, 2019
5.378
5.378
5.378
0
+0.46(+9.40%)
Aug 26, 2019
4.916
4.916
4.916
4.916
820
-0.54(-9.86%)
Aug 23, 2019
5.454
5.454
5.454
5.454
158
-0.05(-0.92%)
Aug 22, 2019
5.631
6.188
5.503
5.505
7,269
-0.10(-1.82%)
Aug 21, 2019
5.607
5.607
5.607
41
+0.00(+0.00%)
Aug 20, 2019
4.999
5.607
4.973
5.607
4,897
+1.11(+24.81%)
Aug 16, 2019
4.493
4.493
4.493
0
+0.00(+0.00%)
Aug 15, 2019
4.493
4.493
4.493
4.493
2,048
+0.06(+1.43%)
Aug 14, 2019
4.429
4.429
4.429
4.429
790
-0.17(-3.71%)
Aug 13, 2019
4.600
4.600
4.600
4.600
259
-0.19(-3.96%)
Aug 12, 2019
4.822
4.868
4.739
4.790
1,912
-0.08(-1.69%)
Aug 09, 2019
4.492
4.872
4.492
4.872
2,212
+0.33(+7.24%)
Aug 08, 2019
4.543
4.543
4.543
4.543
292
-0.39(-7.95%)
Aug 07, 2019
5.916
5.916
4.695
4.935
9,869
+0.00(+0.00%)
Aug 06, 2019
4.935
4.935
4.935
4
+0.00(+0.00%)
Aug 05, 2019
5.125
5.125
4.935
4.935
4,628
-0.41(-7.69%)
Aug 02, 2019
5.821
5.821
5.239
5.347
3,318
+0.00(+0.00%)
Jul 31, 2019
5.347
5.347
5.347
0
-0.03(-0.59%)
Jul 30, 2019
5.378
5.378
5.378
5.378
791
+0.00(+0.00%)
Jul 25, 2019
5.378
5.378
5.378
0
+0.00(+0.00%)
Jul 24, 2019
5.378
5.378
5.378
5.378
665
+0.00(+0.00%)
Jul 18, 2019
5.378
5.378
5.378
0
+0.13(+2.41%)
Jul 17, 2019
5.252
5.252
5.252
11
+0.00(+0.00%)
Jul 16, 2019
5.252
5.252
5.252
72
+0.00(+0.00%)
Jul 15, 2019
5.505
5.505
5.252
5.252
2,737
-0.25(-4.60%)
Jul 12, 2019
5.505
5.505
5.505
79
+0.00(+0.00%)
Jul 11, 2019
5.662
5.662
5.505
5.505
1,365
+0.08(+1.52%)
Jul 10, 2019
6.011
6.075
5.283
5.423
14,144
-0.23(-4.03%)
Jul 05, 2019
5.650
5.650
5.650
0
-0.04(-0.78%)
Jul 02, 2019
5.695
5.695
5.695
0
+0.00(+0.00%)
Jun 27, 2019
5.695
5.695
5.695
0
+0.00(+0.00%)
Jun 26, 2019
5.695
5.758
5.695
5.695
5,536
+0.15(+2.62%)
Jun 25, 2019
5.340
5.669
5.315
5.549
949
-0.46(-7.68%)
Jun 24, 2019
5.695
6.011
5.567
6.011
4,466
+0.32(+5.56%)
Jun 21, 2019
6.328
6.328
5.695
5.695
6,321
-0.32(-5.26%)
Jun 20, 2019
6.272
6.846
5.897
6.011
20,485
+0.32(+5.56%)
Jun 19, 2019
5.125
5.695
5.125
5.695
2,372
+0.00(+0.00%)
Jun 18, 2019
5.410
5.695
5.410
5.695
1,155
+0.00(+0.00%)
Jun 17, 2019
5.695
5.695
5.663
5.695
1,673
+0.00(+0.00%)
Jun 14, 2019
5.695
5.695
5.183
5.695
1,422
-0.63(-10.00%)
Jun 13, 2019
7.302
7.302
6.328
6.328
4,205
-0.32(-4.76%)
Jun 12, 2019
9.380
9.380
6.644
6.644
9,714
-1.27(-16.00%)
Jun 11, 2019
7.561
10.21
6.897
7.909
26,236
+1.26(+18.93%)
Jun 10, 2019
7.277
14.31
6.650
6.650
21,679
-0.64(-8.77%)
Jun 07, 2019
5.695
7.289
5.669
7.289
3,318
+1.66(+29.58%)
Jun 06, 2019
5.695
5.695
5.625
5.625
1,842
-0.34(-5.63%)
Jun 05, 2019
5.631
6.195
5.631
5.961
2,026
+0.35(+6.20%)
Jun 04, 2019
5.695
5.695
5.594
5.612
19,517
-0.08(-1.33%)
Jun 03, 2019
5.688
5.688
5.688
5.688
319
+0.00(+0.02%)
May 29, 2019
5.687
5.687
5.687
0
+0.00(+0.00%)
May 28, 2019
5.687
5.687
5.687
5.687
695
-0.01(-0.13%)
May 23, 2019
5.695
5.695
5.695
0
-0.38(-6.25%)
May 22, 2019
5.948
6.083
5.948
6.074
2,135
-0.25(-4.00%)
May 21, 2019
6.011
6.328
5.991
6.328
1,485
+0.43(+7.22%)
May 20, 2019
6.454
6.454
5.901
5.901
1,705
+0.46(+8.45%)
May 15, 2019
5.442
5.442
5.442
0
+0.50(+10.12%)
May 08, 2019
4.942
4.942
4.942
0
-0.34(-6.35%)
May 06, 2019
5.277
5.277
5.277
0
+0.00(+0.00%)
May 03, 2019
5.277
5.277
5.277
5.277
948
+0.23(+4.51%)
May 02, 2019
5.049
5.049
5.049
5.049
1,408
+0.15(+3.10%)
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.