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
Vale ADR Representing One Ord Shs
(NY:
VALE
)
11.16
-0.10 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2019
8.010
8.392
7.991
8.075
43,742,860
-0.04(-0.48%)
May 30, 2019
8.069
8.159
8.043
8.114
22,027,302
+0.05(+0.56%)
May 29, 2019
7.978
8.082
7.933
8.069
32,236,346
+0.04(+0.48%)
May 28, 2019
8.049
8.175
8.004
8.030
43,900,424
+0.25(+3.16%)
May 24, 2019
7.848
7.900
7.784
7.784
39,563,460
+0.15(+1.95%)
May 23, 2019
7.505
7.680
7.402
7.635
18,570,168
+0.03(+0.34%)
May 22, 2019
7.835
7.855
7.589
7.609
27,937,312
+0.03(+0.34%)
May 21, 2019
7.311
7.667
7.271
7.583
40,548,636
+0.19(+2.63%)
May 20, 2019
7.473
7.492
7.372
7.389
32,075,094
-0.12(-1.55%)
May 17, 2019
7.369
7.538
7.356
7.505
49,860,928
+0.05(+0.70%)
May 16, 2019
7.848
7.887
7.369
7.453
78,459,184
-0.32(-4.08%)
May 15, 2019
7.628
7.847
7.609
7.771
20,774,634
-0.03(-0.33%)
May 14, 2019
7.816
7.822
7.709
7.797
31,432,302
+0.04(+0.50%)
May 13, 2019
7.868
7.907
7.719
7.758
39,002,128
-0.32(-3.93%)
May 10, 2019
7.978
8.159
7.835
8.075
37,336,628
+0.14(+1.80%)
May 09, 2019
7.920
7.978
7.790
7.933
34,816,184
-0.12(-1.45%)
May 08, 2019
8.211
8.230
8.023
8.049
30,403,514
-0.04(-0.48%)
May 07, 2019
7.965
8.094
7.881
8.088
29,014,978
-0.02(-0.24%)
May 06, 2019
7.997
8.133
7.997
8.107
25,930,012
-0.17(-2.11%)
May 03, 2019
8.146
8.318
8.133
8.282
26,741,270
+0.28(+3.48%)
May 02, 2019
8.017
8.030
7.939
8.004
23,661,676
-0.01(-0.16%)
May 01, 2019
8.308
8.311
7.997
8.017
27,230,010
-0.26(-3.13%)
Apr 30, 2019
8.263
8.328
8.159
8.276
21,979,726
+0.00(+0.00%)
Apr 29, 2019
8.321
8.341
8.217
8.276
18,361,550
-0.03(-0.31%)
Apr 26, 2019
8.159
8.302
8.146
8.302
19,020,560
+0.09(+1.10%)
Apr 25, 2019
8.114
8.224
7.997
8.211
22,316,474
+0.08(+0.96%)
Apr 24, 2019
8.431
8.431
8.120
8.133
40,376,252
-0.40(-4.63%)
Apr 23, 2019
8.451
8.535
8.370
8.528
29,055,758
+0.07(+0.84%)
Apr 22, 2019
8.535
8.554
8.370
8.457
22,329,890
-0.17(-1.95%)
Apr 18, 2019
8.638
8.716
8.535
8.625
15,923,691
+0.03(+0.38%)
Apr 17, 2019
8.859
8.914
8.499
8.593
34,711,080
-0.19(-2.21%)
Apr 16, 2019
8.483
8.820
8.483
8.787
37,785,276
+0.19(+2.18%)
Apr 15, 2019
8.613
8.632
8.454
8.600
24,083,820
+0.03(+0.30%)
Apr 12, 2019
8.729
8.807
8.528
8.574
23,338,482
-0.10(-1.19%)
Apr 11, 2019
8.684
8.697
8.541
8.677
32,316,128
-0.10(-1.18%)
Apr 10, 2019
8.807
8.897
8.684
8.781
48,568,696
-0.01(-0.07%)
Apr 09, 2019
8.897
8.904
8.768
8.787
24,081,444
-0.16(-1.81%)
Apr 08, 2019
8.787
8.969
8.774
8.949
26,035,676
+0.28(+3.21%)
Apr 05, 2019
8.716
8.742
8.638
8.671
18,762,360
-0.05(-0.59%)
Apr 04, 2019
8.638
8.813
8.600
8.723
31,129,040
+0.08(+0.97%)
Apr 03, 2019
8.872
8.884
8.625
8.638
38,176,776
-0.08(-0.97%)
Apr 02, 2019
8.897
8.923
8.655
8.723
25,387,910
-0.07(-0.81%)
Apr 01, 2019
8.800
8.872
8.768
8.794
37,730,872
+0.34(+3.98%)
Mar 29, 2019
8.347
8.593
8.347
8.457
35,739,396
+0.28(+3.40%)
Mar 28, 2019
8.224
8.276
7.978
8.179
30,693,758
-0.03(-0.32%)
Mar 27, 2019
8.302
8.399
8.082
8.205
39,444,332
-0.23(-2.69%)
Mar 26, 2019
8.425
8.522
8.373
8.431
25,157,214
+0.10(+1.24%)
Mar 25, 2019
8.302
8.431
8.192
8.328
41,785,724
+0.03(+0.31%)
Mar 22, 2019
8.548
8.587
8.260
8.302
55,216,748
-0.41(-4.75%)
Mar 21, 2019
8.774
8.820
8.567
8.716
42,778,364
-0.02(-0.22%)
Mar 20, 2019
8.781
8.836
8.651
8.736
44,828,848
-0.14(-1.53%)
Mar 19, 2019
8.690
9.053
8.658
8.872
65,520,672
+0.27(+3.16%)
Mar 18, 2019
8.496
8.625
8.425
8.600
54,355,308
+0.05(+0.61%)
Mar 15, 2019
8.541
8.677
8.522
8.548
53,959,100
+0.03(+0.38%)
Mar 14, 2019
8.489
8.548
8.447
8.515
29,422,564
-0.08(-0.98%)
Mar 13, 2019
8.438
8.664
8.425
8.600
42,118,780
+0.15(+1.76%)
Mar 12, 2019
8.405
8.554
8.399
8.451
50,572,620
+0.04(+0.46%)
Mar 11, 2019
8.263
8.412
8.250
8.412
38,592,480
+0.26(+3.18%)
Mar 08, 2019
8.030
8.166
7.939
8.153
33,670,388
-0.01(-0.08%)
Mar 07, 2019
8.159
8.175
8.056
8.159
47,533,924
+0.07(+0.88%)
Mar 06, 2019
8.282
8.282
7.991
8.088
54,989,352
-0.11(-1.34%)
Mar 05, 2019
7.997
8.360
7.997
8.198
39,816,976
+0.16(+1.93%)
Mar 04, 2019
7.790
8.082
7.719
8.043
49,616,816
+0.02(+0.24%)
Mar 01, 2019
7.797
8.036
7.790
8.023
58,081,208
-0.06(-0.72%)
Feb 28, 2019
8.036
8.107
7.942
8.082
36,303,248
-0.01(-0.08%)
Feb 27, 2019
8.094
8.146
8.017
8.088
38,038,848
-0.02(-0.24%)
Feb 26, 2019
8.062
8.140
8.017
8.107
21,109,906
-0.02(-0.24%)
Feb 25, 2019
8.140
8.159
8.010
8.127
36,781,816
+0.03(+0.40%)
Feb 22, 2019
7.881
8.101
7.881
8.094
31,276,314
+0.30(+3.91%)
Feb 21, 2019
7.797
7.855
7.745
7.790
54,601,920
-0.13(-1.64%)
Feb 20, 2019
7.822
8.017
7.816
7.920
36,301,516
+0.03(+0.33%)
Feb 19, 2019
7.874
7.978
7.861
7.894
43,087,304
-0.09(-1.14%)
Feb 15, 2019
7.958
8.010
7.874
7.984
44,822,452
+0.12(+1.57%)
Feb 14, 2019
7.751
7.920
7.733
7.861
41,420,008
+0.09(+1.17%)
Feb 13, 2019
7.868
7.946
7.751
7.771
50,823,520
+0.10(+1.27%)
Feb 12, 2019
7.324
7.712
7.298
7.674
75,769,560
+0.41(+5.61%)
Feb 11, 2019
7.421
7.427
7.175
7.266
61,225,876
-0.11(-1.49%)
Feb 08, 2019
7.110
7.531
7.052
7.376
103,291,888
+0.14(+1.97%)
Feb 07, 2019
7.298
7.376
7.136
7.233
84,593,656
-0.12(-1.67%)
Feb 06, 2019
7.674
7.751
7.246
7.356
104,566,288
-0.49(-6.19%)
Feb 05, 2019
7.848
7.887
7.732
7.842
45,805,188
-0.03(-0.33%)
Feb 04, 2019
7.855
7.907
7.635
7.868
92,421,728
-0.27(-3.34%)
Feb 01, 2019
8.075
8.192
8.036
8.140
43,081,912
+0.08(+1.04%)
Jan 31, 2019
8.185
8.237
7.984
8.056
69,029,768
-0.10(-1.19%)
Jan 30, 2019
8.069
8.224
7.991
8.153
149,765,744
+0.72(+9.67%)
Jan 29, 2019
7.602
7.622
7.402
7.434
129,442,664
+0.18(+2.50%)
Jan 28, 2019
7.570
7.648
7.175
7.253
231,930,192
-1.59(-18.01%)
Jan 25, 2019
9.830
10.00
8.321
8.846
243,199,248
-0.78(-8.08%)
Jan 24, 2019
9.526
9.687
9.519
9.623
38,601,808
+0.07(+0.75%)
Jan 23, 2019
9.461
9.577
9.415
9.551
30,725,932
+0.19(+2.08%)
Jan 22, 2019
9.390
9.422
9.270
9.357
43,805,804
-0.10(-1.10%)
Jan 18, 2019
9.519
9.526
9.364
9.461
37,335,700
+0.09(+0.97%)
Jan 17, 2019
9.085
9.474
9.079
9.370
45,620,864
+0.23(+2.55%)
Jan 16, 2019
9.124
9.169
9.085
9.137
26,222,576
+0.03(+0.36%)
Jan 15, 2019
9.234
9.234
9.008
9.105
29,484,444
-0.05(-0.50%)
Jan 14, 2019
9.008
9.208
9.001
9.150
21,910,214
+0.01(+0.14%)
Jan 11, 2019
9.208
9.228
9.101
9.137
26,944,804
-0.19(-2.01%)
Jan 10, 2019
9.228
9.325
9.150
9.325
28,842,390
-0.07(-0.76%)
Jan 09, 2019
9.396
9.493
9.344
9.396
42,397,848
+0.29(+3.20%)
Jan 08, 2019
9.027
9.163
8.969
9.105
31,302,942
+0.15(+1.66%)
Jan 07, 2019
9.215
9.247
8.936
8.956
40,438,308
-0.12(-1.36%)
Jan 04, 2019
8.645
9.124
8.638
9.079
66,218,560
+0.77(+9.28%)
Jan 03, 2019
8.651
8.664
8.302
8.308
42,724,688
-0.41(-4.75%)
Jan 02, 2019
8.379
8.729
8.366
8.723
34,160,184
+0.18(+2.12%)
Dec 31, 2018
8.528
8.587
8.447
8.541
14,824,174
+0.11(+1.31%)
Dec 28, 2018
8.451
8.522
8.366
8.431
21,276,424
+0.02(+0.23%)
Dec 27, 2018
8.224
8.412
8.192
8.412
28,802,784
-0.05(-0.61%)
Dec 26, 2018
8.211
8.464
8.127
8.464
25,614,770
+0.30(+3.73%)
Dec 24, 2018
8.302
8.438
8.153
8.159
17,332,834
-0.19(-2.33%)
Dec 21, 2018
8.477
8.567
8.308
8.353
33,595,644
-0.03(-0.31%)
Dec 20, 2018
8.502
8.580
8.269
8.379
43,871,024
+0.14(+1.65%)
Dec 19, 2018
8.658
8.742
8.172
8.243
49,442,536
-0.30(-3.49%)
Dec 18, 2018
8.541
8.648
8.470
8.541
30,894,300
+0.10(+1.23%)
Dec 17, 2018
8.496
8.677
8.386
8.438
34,044,312
+0.05(+0.54%)
Dec 14, 2018
8.269
8.496
8.253
8.392
36,362,968
-0.05(-0.61%)
Dec 13, 2018
8.502
8.522
8.357
8.444
26,579,832
+0.01(+0.15%)
Dec 12, 2018
8.567
8.606
8.412
8.431
27,928,710
+0.01(+0.08%)
Dec 11, 2018
8.535
8.561
8.276
8.425
42,120,440
+0.10(+1.17%)
Dec 10, 2018
8.373
8.444
8.230
8.328
34,255,104
-0.18(-2.13%)
Dec 07, 2018
8.781
8.891
8.457
8.509
38,569,880
-0.25(-2.88%)
Dec 06, 2018
8.444
8.781
8.386
8.761
55,246,428
-0.05(-0.51%)
Dec 04, 2018
9.085
9.182
8.771
8.807
40,988,044
-0.31(-3.41%)
Dec 03, 2018
9.208
9.247
9.027
9.118
33,029,920
+0.25(+2.77%)
Nov 30, 2018
8.736
8.978
8.671
8.872
36,219,196
+0.15(+1.71%)
Nov 29, 2018
8.765
8.800
8.564
8.723
44,495,756
-0.03(-0.37%)
Nov 28, 2018
8.528
8.787
8.373
8.755
37,667,084
+0.41(+4.89%)
Nov 27, 2018
8.205
8.379
8.127
8.347
41,384,788
+0.09(+1.10%)
Nov 26, 2018
8.256
8.515
8.192
8.256
48,249,864
-0.33(-3.85%)
Nov 23, 2018
8.846
8.852
8.502
8.587
47,105,960
-0.71(-7.60%)
Nov 21, 2018
9.292
9.292
9.292
0
+0.18(+1.99%)
Nov 20, 2018
9.338
9.338
8.923
9.111
30,560,930
-0.42(-4.42%)
Nov 19, 2018
9.584
9.597
9.396
9.532
22,330,066
-0.16(-1.67%)
Nov 16, 2018
9.597
9.736
9.513
9.694
25,432,042
+0.03(+0.27%)
Nov 15, 2018
9.403
9.707
9.396
9.668
22,801,554
+0.26(+2.75%)
Nov 14, 2018
9.435
9.545
9.215
9.409
35,894,700
-0.05(-0.48%)
Nov 13, 2018
9.292
9.545
9.202
9.454
36,838,744
+0.09(+0.97%)
Nov 12, 2018
9.506
9.519
9.325
9.364
28,785,068
-0.09(-0.96%)
Nov 09, 2018
9.733
9.739
9.312
9.454
54,699,112
-0.37(-3.76%)
Nov 08, 2018
10.00
10.12
9.765
9.823
21,371,438
-0.10(-0.98%)
Nov 07, 2018
9.940
9.985
9.810
9.921
17,369,766
+0.02(+0.20%)
Nov 06, 2018
9.934
9.998
9.791
9.901
19,585,662
-0.07(-0.71%)
Nov 05, 2018
10.04
10.12
9.898
9.972
20,834,424
-0.03(-0.32%)
Nov 02, 2018
10.12
10.31
9.849
10.00
30,286,440
-0.05(-0.45%)
Nov 01, 2018
9.882
10.19
9.668
10.05
31,484,220
+0.27(+2.78%)
Oct 31, 2018
9.558
9.827
9.539
9.778
40,466,748
+0.33(+3.50%)
Oct 30, 2018
9.279
9.513
9.211
9.448
44,745,668
+0.21(+2.24%)
Oct 29, 2018
9.940
9.979
9.131
9.241
60,695,332
-0.52(-5.31%)
Oct 26, 2018
9.390
9.849
9.377
9.759
60,303,404
+0.23(+2.38%)
Oct 25, 2018
9.675
9.694
9.312
9.532
45,557,736
+0.14(+1.52%)
Oct 24, 2018
10.07
10.08
9.351
9.390
45,657,612
-0.47(-4.79%)
Oct 23, 2018
9.946
9.972
9.700
9.862
45,692,628
-0.35(-3.42%)
Oct 22, 2018
10.10
10.22
10.00
10.21
35,399,416
+0.33(+3.34%)
Oct 19, 2018
9.927
10.07
9.798
9.882
28,917,756
+0.07(+0.73%)
Oct 18, 2018
10.26
10.26
9.765
9.810
43,793,128
-0.51(-4.90%)
Oct 17, 2018
10.21
10.37
10.04
10.32
42,524,716
+0.29(+2.91%)
Oct 16, 2018
10.28
10.29
9.934
10.02
34,295,420
+0.01(+0.13%)
Oct 15, 2018
9.972
10.16
9.817
10.01
31,459,754
+0.13(+1.31%)
Oct 12, 2018
9.908
10.03
9.746
9.882
27,200,226
+0.20(+2.07%)
Oct 11, 2018
9.713
9.901
9.610
9.681
31,599,608
+0.06(+0.67%)
Oct 10, 2018
10.02
10.06
9.616
9.616
36,037,524
-0.45(-4.44%)
Oct 09, 2018
9.934
10.13
9.804
10.06
32,750,476
+0.21(+2.17%)
Oct 08, 2018
9.739
9.946
9.655
9.849
44,740,692
+0.13(+1.33%)
Oct 05, 2018
9.629
9.765
9.590
9.720
35,838,844
-0.06(-0.60%)
Oct 04, 2018
10.04
10.05
9.700
9.778
33,174,196
-0.23(-2.27%)
Oct 03, 2018
10.22
10.45
9.901
10.00
62,566,804
-0.11(-1.09%)
Oct 02, 2018
9.940
10.23
9.901
10.11
53,037,060
+0.38(+3.93%)
Oct 01, 2018
9.590
9.794
9.519
9.733
20,529,346
+0.12(+1.28%)
Sep 28, 2018
9.564
9.798
9.558
9.610
27,044,718
+0.00(+0.00%)
Sep 27, 2018
9.713
9.726
9.519
9.610
26,149,596
-0.10(-1.00%)
Sep 26, 2018
9.882
9.901
9.597
9.707
46,955,512
-0.17(-1.70%)
Sep 25, 2018
9.506
9.882
9.506
9.875
35,786,996
+0.30(+3.11%)
Sep 24, 2018
9.694
9.836
9.551
9.577
26,366,062
-0.17(-1.79%)
Sep 21, 2018
9.487
9.778
9.474
9.752
42,815,836
+0.35(+3.72%)
Sep 20, 2018
9.383
9.425
9.254
9.403
29,034,726
+0.19(+2.11%)
Sep 19, 2018
9.111
9.325
9.098
9.208
33,650,232
+0.27(+2.97%)
Sep 18, 2018
8.781
9.040
8.774
8.943
30,635,362
+0.29(+3.37%)
Sep 17, 2018
8.587
8.703
8.580
8.651
19,855,268
+0.07(+0.83%)
Sep 14, 2018
8.515
8.613
8.470
8.580
25,354,056
+0.27(+3.19%)
Sep 13, 2018
8.451
8.483
8.282
8.315
22,257,890
-0.05(-0.62%)
Sep 12, 2018
8.315
8.444
8.185
8.366
28,182,742
+0.15(+1.81%)
Sep 11, 2018
8.211
8.263
8.114
8.217
20,654,326
-0.18(-2.16%)
Sep 10, 2018
8.515
8.541
8.366
8.399
13,954,109
-0.03(-0.31%)
Sep 07, 2018
8.405
8.515
8.308
8.425
23,580,004
+0.01(+0.15%)
Sep 06, 2018
8.269
8.447
8.250
8.412
32,145,056
+0.24(+2.93%)
Sep 05, 2018
8.127
8.256
8.052
8.172
30,285,566
+0.05(+0.56%)
Sep 04, 2018
8.302
8.302
8.107
8.127
21,568,672
-0.42(-4.92%)
Aug 31, 2018
8.548
8.548
8.548
0
+0.02(+0.23%)
Aug 30, 2018
8.651
8.684
8.444
8.528
44,454,380
-0.17(-2.01%)
Aug 29, 2018
8.742
8.800
8.677
8.703
20,622,432
+0.00(+0.00%)
Aug 28, 2018
8.852
8.894
8.635
8.703
28,540,734
-0.10(-1.10%)
Aug 27, 2018
8.632
8.839
8.625
8.800
21,439,568
+0.24(+2.80%)
Aug 24, 2018
8.606
8.613
8.489
8.561
18,459,220
+0.19(+2.24%)
Aug 23, 2018
8.451
8.470
8.321
8.373
19,770,882
-0.12(-1.45%)
Aug 22, 2018
8.315
8.515
8.308
8.496
19,085,526
+0.18(+2.18%)
Aug 21, 2018
8.341
8.464
8.282
8.315
26,836,872
-0.12(-1.46%)
Aug 20, 2018
8.457
8.502
8.389
8.438
24,886,572
+0.02(+0.23%)
Aug 17, 2018
8.140
8.457
8.140
8.418
32,403,782
+0.16(+1.96%)
Aug 16, 2018
8.502
8.522
8.237
8.256
43,811,172
-0.12(-1.47%)
Aug 15, 2018
8.587
8.606
8.353
8.379
42,916,860
-0.45(-5.13%)
Aug 14, 2018
8.710
8.852
8.625
8.833
36,200,512
+0.17(+2.02%)
Aug 13, 2018
8.638
8.771
8.538
8.658
27,082,064
-0.01(-0.15%)
Aug 10, 2018
8.613
8.726
8.515
8.671
45,576,980
-0.16(-1.76%)
Aug 09, 2018
9.040
9.053
8.800
8.826
22,892,886
-0.21(-2.29%)
Aug 08, 2018
9.156
9.202
8.982
9.033
24,327,802
-0.03(-0.29%)
Aug 07, 2018
9.299
9.351
9.053
9.059
35,492,940
-0.05(-0.57%)
Aug 06, 2018
9.124
9.205
9.092
9.111
20,994,460
-0.08(-0.85%)
Aug 03, 2018
8.884
9.237
8.884
9.189
27,837,080
+0.33(+3.71%)
Aug 02, 2018
8.645
8.885
8.570
8.860
35,131,708
-0.01(-0.14%)
Aug 01, 2018
9.030
9.075
8.860
8.873
41,964,216
-0.38(-4.09%)
Jul 31, 2018
9.220
9.261
9.094
9.251
35,183,324
+0.06(+0.69%)
Jul 30, 2018
9.194
9.207
9.087
9.188
31,853,172
+0.08(+0.83%)
Jul 27, 2018
9.062
9.150
9.030
9.112
34,757,528
+0.21(+2.34%)
Jul 26, 2018
8.993
9.024
8.892
8.904
51,577,244
+0.07(+0.79%)
Jul 25, 2018
8.690
8.835
8.645
8.835
37,855,288
+0.15(+1.67%)
Jul 24, 2018
8.772
8.803
8.658
8.690
43,419,028
+0.38(+4.56%)
Jul 23, 2018
8.178
8.377
8.090
8.311
33,239,334
+0.15(+1.86%)
Jul 20, 2018
8.223
8.305
8.153
8.160
28,003,674
+0.03(+0.39%)
Jul 19, 2018
8.267
8.286
8.046
8.128
35,440,992
-0.33(-3.95%)
Jul 18, 2018
8.456
8.513
8.343
8.462
23,039,892
+0.10(+1.21%)
Jul 17, 2018
8.229
8.393
8.201
8.361
24,834,730
+0.16(+2.00%)
Jul 16, 2018
8.279
8.298
8.122
8.197
16,492,515
-0.09(-1.14%)
Jul 13, 2018
8.311
8.330
8.128
8.292
24,310,728
+0.08(+0.92%)
Jul 12, 2018
8.090
8.279
8.021
8.216
33,052,682
+0.23(+2.92%)
Jul 11, 2018
8.052
8.109
7.926
7.983
27,288,604
-0.28(-3.36%)
Jul 10, 2018
8.311
8.349
8.172
8.261
21,397,652
-0.05(-0.61%)
Jul 09, 2018
8.330
8.349
8.156
8.311
19,355,540
+0.09(+1.07%)
Jul 06, 2018
7.951
8.261
7.926
8.223
25,819,498
+0.22(+2.76%)
Jul 05, 2018
7.838
8.043
7.838
8.002
21,526,810
+0.08(+1.04%)
Jul 03, 2018
7.920
7.920
7.920
0
+0.04(+0.48%)
Jul 02, 2018
7.907
7.977
7.869
7.882
22,104,196
-0.21(-2.57%)
Jun 29, 2018
8.153
8.210
8.033
8.090
20,689,556
+0.03(+0.31%)
Jun 28, 2018
7.838
8.134
7.831
8.065
31,842,710
+0.20(+2.57%)
Jun 27, 2018
8.027
8.147
7.850
7.863
32,441,336
-0.20(-2.43%)
Jun 26, 2018
8.002
8.090
7.809
8.059
40,201,900
+0.15(+1.83%)
Jun 25, 2018
7.977
8.027
7.746
7.913
42,805,036
-0.17(-2.11%)
Jun 22, 2018
8.115
8.141
7.989
8.084
41,567,924
+0.15(+1.83%)
Jun 21, 2018
8.153
8.178
7.923
7.939
35,656,944
-0.26(-3.16%)
Jun 20, 2018
8.311
8.324
8.122
8.197
32,450,294
+0.01(+0.15%)
Jun 19, 2018
7.951
8.264
7.907
8.185
42,944,472
-0.13(-1.52%)
Jun 18, 2018
8.147
8.355
8.122
8.311
30,014,022
+0.00(+0.00%)
Jun 15, 2018
8.620
8.242
8.311
39,057,732
-0.31(-3.59%)
Jun 14, 2018
8.772
8.797
8.595
8.620
45,573,152
-0.16(-1.80%)
Jun 13, 2018
8.822
8.854
8.633
8.778
27,548,020
-0.03(-0.36%)
Jun 12, 2018
8.721
8.929
8.709
8.810
31,863,302
+0.17(+1.97%)
Jun 11, 2018
8.753
8.885
8.614
8.639
29,270,194
-0.04(-0.44%)
Jun 08, 2018
8.854
8.898
8.592
8.677
45,796,968
-0.06(-0.65%)
Jun 07, 2018
9.138
9.138
8.475
8.734
68,745,264
-0.49(-5.34%)
Jun 06, 2018
9.295
9.226
40,072,924
+0.29(+3.25%)
Jun 05, 2018
8.917
9.049
8.873
8.936
39,499,444
+0.06(+0.71%)
Jun 04, 2018
8.942
8.967
8.727
8.873
39,142,892
+0.02(+0.21%)
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.