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
Centerra Gold Inc
(NY:
CGAU
)
6.600
+0.020 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2024
6.120
6.220
6.070
6.070
355,380
-0.22(-3.50%)
Apr 29, 2024
6.380
6.410
6.245
6.290
351,390
-0.07(-1.10%)
Apr 26, 2024
6.370
6.455
6.279
6.360
426,757
+0.07(+1.11%)
Apr 25, 2024
6.220
6.310
6.140
6.290
505,474
+0.07(+1.13%)
Apr 24, 2024
6.320
6.370
6.200
6.220
437,263
-0.12(-1.89%)
Apr 23, 2024
6.010
6.340
6.010
6.340
492,684
+0.27(+4.45%)
Apr 22, 2024
6.000
6.225
5.940
6.070
589,903
-0.12(-1.94%)
Apr 19, 2024
6.070
6.190
6.020
6.190
426,033
+0.12(+1.98%)
Apr 18, 2024
6.150
6.180
6.050
6.070
436,751
+0.01(+0.17%)
Apr 17, 2024
6.130
6.150
5.990
6.060
381,112
+0.11(+1.85%)
Apr 16, 2024
5.910
6.000
5.820
5.950
463,329
-0.05(-0.83%)
Apr 15, 2024
6.070
6.080
5.950
6.000
519,328
+0.01(+0.17%)
Apr 12, 2024
6.200
6.280
5.940
5.990
1,319,103
-0.14(-2.28%)
Apr 11, 2024
6.120
6.155
5.980
6.130
420,910
+0.06(+0.99%)
Apr 10, 2024
5.960
6.130
5.860
6.070
492,245
-0.02(-0.33%)
Apr 09, 2024
6.125
6.250
6.045
6.090
769,744
+0.06(+1.00%)
Apr 08, 2024
6.190
6.260
6.025
6.030
505,580
-0.12(-1.95%)
Apr 05, 2024
6.160
6.250
6.088
6.150
909,012
-0.01(-0.16%)
Apr 04, 2024
6.080
6.300
6.050
6.160
775,654
+0.11(+1.82%)
Apr 03, 2024
5.960
6.090
5.940
6.050
687,518
+0.08(+1.34%)
Apr 02, 2024
5.940
6.000
5.900
5.970
425,325
+0.04(+0.67%)
Apr 01, 2024
6.020
6.040
5.890
5.930
332,521
+0.02(+0.34%)
Mar 28, 2024
5.900
5.920
5.810
5.910
460,638
+0.10(+1.72%)
Mar 27, 2024
5.820
5.890
5.730
5.810
630,851
+0.05(+0.87%)
Mar 26, 2024
5.780
5.830
5.695
5.760
358,258
+0.09(+1.59%)
Mar 25, 2024
5.700
5.771
5.655
5.670
360,692
+0.01(+0.18%)
Mar 22, 2024
5.760
5.760
5.639
5.660
225,413
-0.11(-1.91%)
Mar 21, 2024
5.880
5.950
5.760
5.770
385,796
-0.01(-0.17%)
Mar 20, 2024
5.500
5.830
5.480
5.780
537,576
+0.27(+4.90%)
Mar 19, 2024
5.660
5.660
5.460
5.510
457,099
-0.15(-2.65%)
Mar 18, 2024
5.630
5.725
5.600
5.660
344,626
+0.00(+0.00%)
Mar 15, 2024
5.680
5.760
5.630
5.660
362,011
-0.01(-0.18%)
Mar 14, 2024
5.790
5.800
5.655
5.670
359,636
-0.16(-2.74%)
Mar 13, 2024
5.690
5.850
5.680
5.830
301,969
+0.17(+3.00%)
Mar 12, 2024
5.560
5.670
5.500
5.660
1,502,702
+0.04(+0.71%)
Mar 11, 2024
5.511
5.659
5.511
5.620
449,101
+0.08(+1.43%)
Mar 08, 2024
5.610
5.640
5.521
5.541
1,213,470
-0.08(-1.41%)
Mar 07, 2024
5.511
5.630
5.422
5.620
321,037
+0.19(+3.45%)
Mar 06, 2024
5.373
5.452
5.339
5.432
434,427
+0.12(+2.23%)
Mar 05, 2024
5.314
5.363
5.235
5.314
422,849
+0.06(+1.13%)
Mar 04, 2024
5.205
5.274
5.126
5.255
711,274
+0.13(+2.50%)
Mar 01, 2024
4.968
5.205
4.919
5.126
665,504
+0.17(+3.39%)
Feb 29, 2024
5.027
5.097
4.938
4.958
188,218
+0.02(+0.40%)
Feb 28, 2024
4.978
5.027
4.840
4.938
232,575
-0.09(-1.77%)
Feb 27, 2024
5.126
5.141
5.013
5.027
209,229
-0.07(-1.36%)
Feb 26, 2024
5.047
5.116
4.909
5.097
371,138
+0.06(+1.18%)
Feb 23, 2024
5.077
5.136
4.820
5.037
472,010
-0.05(-0.97%)
Feb 22, 2024
5.185
5.185
5.027
5.087
231,864
-0.08(-1.53%)
Feb 21, 2024
5.136
5.200
4.978
5.166
238,314
+0.12(+2.35%)
Feb 20, 2024
5.156
5.176
4.953
5.047
292,103
+0.01(+0.20%)
Feb 16, 2024
5.047
5.087
4.958
5.037
222,531
+0.02(+0.39%)
Feb 15, 2024
4.879
5.057
4.879
5.018
426,057
+0.18(+3.67%)
Feb 14, 2024
4.543
4.840
4.543
4.840
1,048,618
+0.37(+8.17%)
Feb 13, 2024
4.889
4.889
4.410
4.474
1,990,872
-0.56(-11.18%)
Feb 12, 2024
4.929
5.067
4.929
5.037
147,744
+0.05(+0.99%)
Feb 09, 2024
5.037
5.077
4.988
4.988
89,163
-0.04(-0.79%)
Feb 08, 2024
5.136
5.195
5.027
5.027
195,259
-0.18(-3.42%)
Feb 07, 2024
5.324
5.329
5.166
5.205
115,242
-0.10(-1.86%)
Feb 06, 2024
5.195
5.353
5.195
5.304
128,424
+0.11(+2.09%)
Feb 05, 2024
5.176
5.255
5.136
5.195
172,146
-0.09(-1.68%)
Feb 02, 2024
5.235
5.329
5.200
5.284
214,813
-0.09(-1.65%)
Feb 01, 2024
5.274
5.388
5.240
5.373
250,608
+0.18(+3.42%)
Jan 31, 2024
5.334
5.398
5.195
5.195
195,495
-0.11(-2.05%)
Jan 30, 2024
5.422
5.422
5.304
5.304
913,451
-0.07(-1.29%)
Jan 29, 2024
5.324
5.393
5.304
5.373
89,033
+0.05(+0.93%)
Jan 26, 2024
5.393
5.442
5.314
5.324
72,656
-0.11(-2.00%)
Jan 25, 2024
5.432
5.482
5.343
5.432
130,258
+0.06(+1.10%)
Jan 24, 2024
5.620
5.620
5.225
5.373
275,466
-0.15(-2.68%)
Jan 23, 2024
5.353
5.521
5.304
5.521
415,866
+0.19(+3.52%)
Jan 22, 2024
5.264
5.378
5.245
5.334
94,080
+0.02(+0.37%)
Jan 19, 2024
5.343
5.343
5.195
5.314
204,661
-0.02(-0.37%)
Jan 18, 2024
5.304
5.334
5.225
5.334
145,522
+0.09(+1.70%)
Jan 17, 2024
5.324
5.324
5.235
5.245
161,406
-0.16(-2.93%)
Jan 16, 2024
5.521
5.506
5.393
5.403
115,799
-0.18(-3.19%)
Jan 12, 2024
5.343
5.620
5.343
5.580
419,206
+0.35(+6.60%)
Jan 11, 2024
5.393
5.452
5.205
5.235
244,643
-0.16(-2.93%)
Jan 10, 2024
5.432
5.482
5.363
5.393
89,001
-0.02(-0.36%)
Jan 09, 2024
5.501
5.561
5.413
5.413
113,455
-0.07(-1.26%)
Jan 08, 2024
5.590
5.600
5.452
5.482
166,948
-0.16(-2.80%)
Jan 05, 2024
5.660
5.748
5.600
5.640
349,319
+0.01(+0.18%)
Jan 04, 2024
5.590
5.660
5.477
5.630
95,839
+0.07(+1.24%)
Jan 03, 2024
5.580
5.669
5.526
5.561
160,420
-0.18(-3.10%)
Jan 02, 2024
5.818
5.926
5.699
5.739
191,816
-0.15(-2.52%)
Dec 29, 2023
5.956
5.976
5.837
5.887
193,506
-0.13(-2.13%)
Dec 28, 2023
6.094
6.134
6.005
6.015
302,801
-0.13(-2.09%)
Dec 27, 2023
6.173
6.173
6.060
6.143
201,359
-0.01(-0.16%)
Dec 26, 2023
6.094
6.173
6.094
6.153
166,915
+0.13(+2.13%)
Dec 22, 2023
6.084
6.148
6.005
6.025
283,313
+0.05(+0.83%)
Dec 21, 2023
5.916
6.005
5.916
5.976
239,608
+0.13(+2.20%)
Dec 20, 2023
6.104
6.104
5.837
5.847
240,567
-0.20(-3.27%)
Dec 19, 2023
5.827
6.064
5.827
6.045
455,142
+0.19(+3.20%)
Dec 18, 2023
6.005
6.084
5.778
5.857
217,948
-0.10(-1.66%)
Dec 15, 2023
5.739
5.966
5.620
5.956
382,491
+0.18(+3.08%)
Dec 14, 2023
5.827
5.985
5.714
5.778
612,857
+0.00(+0.00%)
Dec 13, 2023
5.324
5.788
5.274
5.778
346,751
+0.45(+8.53%)
Dec 12, 2023
5.422
5.442
5.304
5.324
290,330
-0.09(-1.64%)
Dec 11, 2023
5.403
5.427
5.314
5.413
235,464
-0.10(-1.79%)
Dec 08, 2023
5.531
5.600
5.437
5.511
157,375
-0.12(-2.11%)
Dec 07, 2023
5.739
5.739
5.610
5.630
129,243
-0.11(-1.89%)
Dec 06, 2023
5.877
5.897
5.719
5.739
145,966
-0.06(-1.02%)
Dec 05, 2023
5.906
5.916
5.768
5.798
175,052
-0.16(-2.65%)
Dec 04, 2023
6.015
6.015
5.892
5.956
191,503
-0.15(-2.43%)
Dec 01, 2023
6.005
6.148
6.000
6.104
430,192
+0.05(+0.82%)
Nov 30, 2023
5.837
6.074
5.798
6.055
230,275
+0.24(+4.07%)
Nov 29, 2023
5.976
5.976
5.768
5.818
279,539
-0.14(-2.32%)
Nov 28, 2023
5.719
5.956
5.615
5.956
417,621
+0.31(+5.42%)
Nov 27, 2023
5.551
5.709
5.502
5.650
202,972
+0.19(+3.44%)
Nov 24, 2023
5.531
5.561
5.442
5.462
214,820
-0.06(-1.07%)
Nov 22, 2023
5.610
5.658
5.467
5.521
205,680
-0.01(-0.18%)
Nov 21, 2023
5.363
5.551
5.353
5.531
706,324
+0.28(+5.26%)
Nov 20, 2023
5.235
5.294
5.195
5.255
278,101
-0.04(-0.75%)
Nov 17, 2023
5.403
5.413
5.264
5.294
259,304
-0.07(-1.29%)
Nov 16, 2023
5.422
5.531
5.352
5.363
438,191
+0.00(+0.00%)
Nov 15, 2023
5.432
5.472
5.334
5.363
150,190
-0.09(-1.63%)
Nov 14, 2023
5.482
5.521
5.393
5.452
294,059
+0.18(+3.37%)
Nov 13, 2023
5.352
5.479
5.274
5.274
130,422
-0.13(-2.35%)
Nov 10, 2023
5.479
5.528
5.333
5.401
175,781
-0.14(-2.46%)
Nov 09, 2023
5.567
5.616
5.489
5.538
169,175
-0.04(-0.70%)
Nov 08, 2023
5.733
5.781
5.518
5.577
254,210
-0.17(-2.89%)
Nov 07, 2023
5.772
5.772
5.557
5.742
317,065
-0.07(-1.17%)
Nov 06, 2023
5.898
5.966
5.733
5.811
347,122
-0.06(-1.00%)
Nov 03, 2023
5.655
5.976
5.616
5.869
377,193
+0.32(+5.80%)
Nov 02, 2023
5.450
5.630
5.450
5.547
491,599
+0.11(+1.97%)
Nov 01, 2023
5.304
5.567
5.206
5.440
1,293,442
+0.49(+9.84%)
Oct 31, 2023
4.972
5.138
4.943
4.953
938,314
-0.10(-1.93%)
Oct 30, 2023
5.138
5.167
4.992
5.050
206,517
-0.08(-1.52%)
Oct 27, 2023
5.070
5.128
4.904
5.128
371,769
+0.10(+1.94%)
Oct 26, 2023
5.070
5.070
4.884
5.031
441,639
-0.04(-0.77%)
Oct 25, 2023
5.021
5.099
4.953
5.070
725,612
+0.05(+0.97%)
Oct 24, 2023
4.962
5.031
4.914
5.021
418,214
+0.00(+0.00%)
Oct 23, 2023
4.875
5.040
4.690
5.021
517,069
+0.16(+3.21%)
Oct 20, 2023
4.962
4.991
4.797
4.865
313,575
-0.04(-0.80%)
Oct 19, 2023
4.884
4.904
4.758
4.904
197,488
+0.08(+1.62%)
Oct 18, 2023
4.855
4.943
4.806
4.826
234,707
+0.02(+0.41%)
Oct 17, 2023
4.689
4.865
4.680
4.806
102,195
+0.08(+1.65%)
Oct 16, 2023
4.680
4.787
4.631
4.728
146,636
+0.01(+0.21%)
Oct 13, 2023
4.602
4.719
4.533
4.719
259,390
+0.30(+6.84%)
Oct 12, 2023
4.602
4.602
4.397
4.416
158,696
-0.18(-3.82%)
Oct 11, 2023
4.709
4.709
4.533
4.592
166,119
-0.01(-0.21%)
Oct 10, 2023
4.699
4.699
4.553
4.602
112,085
-0.10(-2.07%)
Oct 09, 2023
4.553
4.777
4.533
4.699
158,923
+0.19(+4.33%)
Oct 06, 2023
4.524
4.543
4.447
4.504
220,405
-0.02(-0.43%)
Oct 05, 2023
4.514
4.543
4.416
4.524
43,352
+0.03(+0.65%)
Oct 04, 2023
4.563
4.582
4.437
4.494
51,036
-0.07(-1.50%)
Oct 03, 2023
4.582
4.582
4.426
4.563
123,527
+0.00(+0.00%)
Oct 02, 2023
4.738
4.738
4.514
4.563
223,264
-0.21(-4.49%)
Sep 29, 2023
4.933
4.943
4.689
4.777
165,180
-0.05(-1.01%)
Sep 28, 2023
4.826
4.855
4.748
4.826
84,703
+0.01(+0.20%)
Sep 27, 2023
4.845
4.894
4.772
4.816
182,576
-0.06(-1.20%)
Sep 26, 2023
5.021
5.021
4.855
4.875
145,700
-0.19(-3.66%)
Sep 25, 2023
5.109
5.079
5.055
5.060
65,009
-0.10(-1.89%)
Sep 22, 2023
5.235
5.245
5.148
5.157
223,103
-0.05(-0.94%)
Sep 21, 2023
5.177
5.255
5.099
5.206
144,330
-0.07(-1.29%)
Sep 20, 2023
5.245
5.382
5.226
5.274
161,976
+0.03(+0.56%)
Sep 19, 2023
5.460
5.567
5.216
5.245
221,174
-0.22(-4.10%)
Sep 18, 2023
5.742
5.742
5.362
5.469
150,852
-0.23(-4.10%)
Sep 15, 2023
5.645
5.703
5.591
5.703
86,952
+0.14(+2.45%)
Sep 14, 2023
5.528
5.606
5.508
5.567
131,782
+0.08(+1.42%)
Sep 13, 2023
5.596
5.606
5.440
5.489
71,751
-0.12(-2.09%)
Sep 12, 2023
5.489
5.698
5.489
5.606
96,179
+0.07(+1.23%)
Sep 11, 2023
5.547
5.630
5.518
5.538
132,927
+0.04(+0.71%)
Sep 08, 2023
5.499
5.596
5.421
5.499
88,922
+0.06(+1.08%)
Sep 07, 2023
5.499
5.499
5.333
5.440
121,366
-0.07(-1.24%)
Sep 06, 2023
5.518
5.645
5.489
5.508
112,036
-0.04(-0.70%)
Sep 05, 2023
5.684
5.694
5.460
5.547
55,058
-0.19(-3.40%)
Sep 01, 2023
5.879
5.898
5.733
5.742
76,684
-0.09(-1.50%)
Aug 31, 2023
5.850
5.879
5.811
5.830
49,732
-0.02(-0.33%)
Aug 30, 2023
5.947
6.044
5.820
5.850
113,382
-0.06(-0.99%)
Aug 29, 2023
5.791
5.919
5.791
5.908
68,759
+0.11(+1.85%)
Aug 28, 2023
5.752
5.850
5.752
5.801
101,403
+0.05(+0.85%)
Aug 25, 2023
5.772
5.820
5.635
5.752
68,909
-0.02(-0.34%)
Aug 24, 2023
5.752
5.879
5.616
5.772
160,162
+0.02(+0.34%)
Aug 23, 2023
5.489
5.772
5.489
5.752
318,649
+0.32(+5.92%)
Aug 22, 2023
5.479
5.479
5.313
5.430
140,291
+0.02(+0.36%)
Aug 21, 2023
5.323
5.430
5.313
5.411
136,770
+0.09(+1.65%)
Aug 18, 2023
5.352
5.372
5.274
5.323
187,206
-0.06(-1.09%)
Aug 17, 2023
5.489
5.567
5.362
5.382
164,128
-0.13(-2.30%)
Aug 16, 2023
5.752
5.752
5.499
5.508
130,031
-0.19(-3.25%)
Aug 15, 2023
5.752
5.811
5.674
5.694
58,920
-0.14(-2.34%)
Aug 14, 2023
5.869
5.869
5.684
5.830
92,970
-0.03(-0.50%)
Aug 11, 2023
5.753
5.917
5.753
5.859
60,171
+0.11(+1.84%)
Aug 10, 2023
5.782
5.833
5.686
5.753
140,586
+0.00(+0.00%)
Aug 09, 2023
5.792
5.792
5.667
5.753
70,108
-0.03(-0.50%)
Aug 08, 2023
5.676
5.821
5.628
5.782
124,585
+0.10(+1.69%)
Aug 07, 2023
5.744
5.788
5.618
5.686
92,533
-0.11(-1.83%)
Aug 04, 2023
5.724
5.869
5.724
5.792
141,766
+0.10(+1.69%)
Aug 03, 2023
5.734
5.810
5.676
5.695
118,135
-0.04(-0.67%)
Aug 02, 2023
5.724
5.830
5.647
5.734
212,069
+0.00(+0.00%)
Aug 01, 2023
6.023
6.023
5.705
5.734
150,103
-0.40(-6.59%)
Jul 31, 2023
5.879
6.235
5.879
6.139
160,500
+0.23(+3.92%)
Jul 28, 2023
5.840
5.946
5.715
5.907
104,777
+0.15(+2.68%)
Jul 27, 2023
5.898
5.898
5.724
5.753
92,908
-0.19(-3.24%)
Jul 26, 2023
5.985
5.994
5.859
5.946
89,773
-0.04(-0.64%)
Jul 25, 2023
5.879
6.033
5.850
5.985
82,552
+0.06(+0.98%)
Jul 24, 2023
5.975
6.052
5.898
5.927
81,948
-0.11(-1.76%)
Jul 21, 2023
5.956
6.042
5.927
6.033
60,205
+0.03(+0.48%)
Jul 20, 2023
6.274
6.312
5.994
6.004
134,398
-0.30(-4.74%)
Jul 19, 2023
6.351
6.360
6.264
6.303
75,260
-0.01(-0.15%)
Jul 18, 2023
6.197
6.329
6.187
6.312
59,228
+0.13(+2.02%)
Jul 17, 2023
6.119
6.216
6.042
6.187
65,018
+0.06(+0.94%)
Jul 14, 2023
6.264
6.274
6.119
6.129
92,153
-0.10(-1.55%)
Jul 13, 2023
6.225
6.274
6.168
6.225
137,115
+0.05(+0.78%)
Jul 12, 2023
6.023
6.234
6.023
6.177
116,613
+0.22(+3.72%)
Jul 11, 2023
6.071
6.071
5.833
5.956
131,236
-0.05(-0.80%)
Jul 10, 2023
5.724
6.013
5.724
6.004
139,992
+0.23(+4.01%)
Jul 07, 2023
5.628
5.801
5.609
5.773
128,901
+0.13(+2.22%)
Jul 06, 2023
5.792
5.801
5.589
5.647
139,255
-0.16(-2.82%)
Jul 05, 2023
5.782
5.927
5.763
5.811
327,663
-0.10(-1.63%)
Jul 03, 2023
5.840
5.965
5.806
5.907
65,280
+0.13(+2.17%)
Jun 30, 2023
5.667
5.806
5.638
5.782
94,632
+0.15(+2.74%)
Jun 29, 2023
5.464
5.638
5.446
5.628
183,794
+0.09(+1.57%)
Jun 28, 2023
5.561
5.599
5.503
5.541
106,793
-0.06(-1.03%)
Jun 27, 2023
5.657
5.695
5.551
5.599
108,970
-0.05(-0.85%)
Jun 26, 2023
5.686
5.686
5.570
5.647
99,043
+0.04(+0.69%)
Jun 23, 2023
5.715
5.715
5.589
5.609
64,908
-0.06(-1.02%)
Jun 22, 2023
5.676
5.724
5.599
5.667
109,682
-0.12(-2.00%)
Jun 21, 2023
5.811
5.850
5.715
5.782
155,622
-0.05(-0.83%)
Jun 20, 2023
5.927
5.927
5.801
5.830
147,764
-0.13(-2.10%)
Jun 16, 2023
5.850
6.023
5.850
5.956
679,176
+0.13(+2.15%)
Jun 15, 2023
5.657
5.883
5.609
5.830
106,050
+0.10(+1.68%)
Jun 14, 2023
5.773
5.869
5.676
5.734
97,477
-0.04(-0.67%)
Jun 13, 2023
6.071
6.129
5.734
5.773
254,822
-0.23(-3.85%)
Jun 12, 2023
5.753
6.071
5.676
6.004
236,922
+0.26(+4.53%)
Jun 09, 2023
5.840
5.840
5.724
5.744
82,371
-0.07(-1.16%)
Jun 08, 2023
5.782
5.850
5.753
5.811
167,037
+0.14(+2.55%)
Jun 07, 2023
5.898
6.081
5.647
5.667
246,801
-0.20(-3.45%)
Jun 06, 2023
5.879
5.917
5.801
5.869
81,190
+0.04(+0.66%)
Jun 05, 2023
5.898
5.927
5.782
5.830
133,371
-0.08(-1.30%)
Jun 02, 2023
5.975
6.042
5.840
5.907
131,854
-0.11(-1.76%)
Jun 01, 2023
5.879
6.091
5.724
6.013
364,730
+0.20(+3.48%)
May 31, 2023
5.580
6.071
5.580
5.811
655,359
+0.54(+10.24%)
May 30, 2023
5.059
5.310
5.021
5.271
356,205
+0.37(+7.47%)
May 26, 2023
4.915
5.002
4.839
4.905
126,029
+0.13(+2.83%)
May 25, 2023
4.818
4.827
4.694
4.770
266,534
-0.02(-0.40%)
May 24, 2023
5.005
5.005
4.761
4.789
213,857
-0.17(-3.40%)
May 23, 2023
4.920
4.991
4.808
4.958
147,460
-0.07(-1.31%)
May 22, 2023
4.911
5.080
4.883
5.024
197,032
+0.09(+1.90%)
May 19, 2023
4.977
4.995
4.874
4.930
272,760
-0.01(-0.19%)
May 18, 2023
5.080
5.080
4.864
4.939
345,936
-0.16(-3.12%)
May 17, 2023
5.174
5.220
5.024
5.099
367,661
-0.08(-1.63%)
May 16, 2023
5.061
5.398
5.061
5.183
585,474
+0.06(+1.10%)
May 15, 2023
5.811
5.811
4.996
5.127
1,484,908
-1.07(-17.25%)
May 12, 2023
5.989
6.279
5.980
6.195
176,753
+0.07(+1.07%)
May 11, 2023
6.608
6.636
6.094
6.130
342,928
-0.48(-7.23%)
May 10, 2023
6.626
6.636
6.486
6.608
502,639
+0.01(+0.14%)
May 09, 2023
6.476
6.622
6.448
6.598
157,316
+0.13(+2.03%)
May 08, 2023
6.448
6.514
6.383
6.467
111,832
+0.04(+0.58%)
May 05, 2023
6.270
6.448
6.186
6.429
146,818
+0.07(+1.18%)
May 04, 2023
6.326
6.486
6.322
6.354
186,136
+0.05(+0.74%)
May 03, 2023
6.354
6.420
6.279
6.308
173,587
-0.09(-1.46%)
May 02, 2023
6.289
6.476
6.233
6.401
201,406
+0.15(+2.40%)
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.