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
Banco Santander Brasil S.A. ADR
(NY:
BSBR
)
5.330
+0.020 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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, 2024
5.310
5.420
5.280
5.310
2,197,989
-0.05(-0.93%)
May 30, 2024
5.300
5.380
5.300
5.360
223,309
+0.06(+1.13%)
May 29, 2024
5.340
5.350
5.260
5.300
390,204
-0.13(-2.39%)
May 28, 2024
5.420
5.470
5.419
5.430
852,327
+0.01(+0.18%)
May 24, 2024
5.420
5.430
5.370
5.420
121,284
+0.00(+0.00%)
May 23, 2024
5.440
5.460
5.375
5.420
247,978
-0.01(-0.18%)
May 22, 2024
5.460
5.480
5.415
5.430
422,560
-0.06(-1.09%)
May 21, 2024
5.440
5.520
5.400
5.490
989,600
+0.06(+1.10%)
May 20, 2024
5.400
5.495
5.400
5.430
165,486
-0.02(-0.37%)
May 17, 2024
5.440
5.460
5.390
5.450
455,007
+0.00(+0.00%)
May 16, 2024
5.480
5.510
5.430
5.450
166,097
+0.00(+0.00%)
May 15, 2024
5.520
5.520
5.410
5.450
346,441
-0.13(-2.33%)
May 14, 2024
5.540
5.590
5.540
5.580
316,791
+0.03(+0.54%)
May 13, 2024
5.580
5.610
5.490
5.550
688,912
+0.00(+0.00%)
May 10, 2024
5.580
5.630
5.530
5.550
363,940
+0.00(+0.00%)
May 09, 2024
5.590
5.590
5.510
5.550
504,664
-0.17(-2.97%)
May 08, 2024
5.700
5.760
5.685
5.720
2,261,088
-0.10(-1.72%)
May 07, 2024
5.930
5.940
5.810
5.820
283,494
-0.06(-1.02%)
May 06, 2024
5.900
6.010
5.855
5.880
542,281
+0.05(+0.86%)
May 03, 2024
5.930
5.930
5.815
5.830
310,520
+0.09(+1.57%)
May 02, 2024
5.690
5.768
5.645
5.740
442,602
+0.09(+1.59%)
May 01, 2024
5.590
5.680
5.445
5.650
654,536
+0.09(+1.62%)
Apr 30, 2024
5.600
5.680
5.550
5.560
1,014,190
+0.13(+2.39%)
Apr 29, 2024
5.380
5.490
5.365
5.430
671,400
+0.07(+1.31%)
Apr 26, 2024
5.210
5.360
5.210
5.360
524,953
+0.23(+4.48%)
Apr 25, 2024
5.210
5.230
5.130
5.130
462,922
-0.14(-2.66%)
Apr 24, 2024
5.300
5.300
5.240
5.270
406,471
-0.02(-0.38%)
Apr 23, 2024
5.170
5.320
5.160
5.290
561,672
+0.11(+2.12%)
Apr 22, 2024
5.110
5.190
5.092
5.180
649,321
+0.01(+0.16%)
Apr 19, 2024
5.034
5.182
5.034
5.172
431,786
+0.13(+2.54%)
Apr 18, 2024
5.093
5.108
4.985
5.044
439,762
-0.01(-0.19%)
Apr 17, 2024
5.063
5.088
5.009
5.054
460,977
+0.00(+0.00%)
Apr 16, 2024
5.103
5.103
5.029
5.054
523,634
-0.12(-2.29%)
Apr 15, 2024
5.182
5.221
5.132
5.172
664,405
-0.08(-1.50%)
Apr 12, 2024
5.280
5.280
5.201
5.251
458,494
-0.06(-1.11%)
Apr 11, 2024
5.319
5.329
5.280
5.310
272,031
-0.02(-0.37%)
Apr 10, 2024
5.487
5.502
5.324
5.329
646,306
-0.29(-5.09%)
Apr 09, 2024
5.615
5.645
5.581
5.615
363,894
+0.06(+1.06%)
Apr 08, 2024
5.477
5.605
5.477
5.556
690,085
+0.05(+0.89%)
Apr 05, 2024
5.576
5.600
5.483
5.507
353,064
-0.09(-1.58%)
Apr 04, 2024
5.615
5.748
5.585
5.595
795,803
+0.06(+1.07%)
Apr 03, 2024
5.448
5.536
5.418
5.536
562,570
+0.06(+1.08%)
Apr 02, 2024
5.467
5.517
5.448
5.477
354,441
+0.00(+0.00%)
Apr 01, 2024
5.654
5.654
5.467
5.477
513,855
-0.16(-2.80%)
Mar 28, 2024
5.566
5.674
5.566
5.635
692,785
+0.04(+0.70%)
Mar 27, 2024
5.517
5.595
5.517
5.595
1,082,578
+0.09(+1.61%)
Mar 26, 2024
5.507
5.585
5.507
5.507
572,282
-0.02(-0.36%)
Mar 25, 2024
5.546
5.546
5.517
5.526
192,938
+0.02(+0.36%)
Mar 22, 2024
5.546
5.556
5.507
5.507
1,173,785
-0.07(-1.24%)
Mar 21, 2024
5.635
5.635
5.556
5.576
253,226
-0.07(-1.22%)
Mar 20, 2024
5.517
5.654
5.517
5.645
335,854
+0.13(+2.32%)
Mar 19, 2024
5.556
5.566
5.517
5.517
498,288
-0.09(-1.58%)
Mar 18, 2024
5.674
5.674
5.566
5.605
348,691
-0.03(-0.52%)
Mar 15, 2024
5.605
5.669
5.566
5.635
499,083
+0.00(+0.00%)
Mar 14, 2024
5.654
5.664
5.610
5.635
289,860
-0.03(-0.52%)
Mar 13, 2024
5.654
5.684
5.630
5.664
355,134
+0.02(+0.35%)
Mar 12, 2024
5.664
5.674
5.600
5.645
392,627
+0.01(+0.17%)
Mar 11, 2024
5.615
5.654
5.615
5.635
185,940
+0.01(+0.18%)
Mar 08, 2024
5.635
5.674
5.610
5.625
330,469
+0.00(+0.00%)
Mar 07, 2024
5.615
5.635
5.600
5.625
158,325
+0.01(+0.18%)
Mar 06, 2024
5.664
5.704
5.610
5.615
377,772
+0.01(+0.18%)
Mar 05, 2024
5.625
5.635
5.566
5.605
505,599
-0.05(-0.87%)
Mar 04, 2024
5.635
5.704
5.625
5.654
260,724
-0.03(-0.52%)
Mar 01, 2024
5.645
5.684
5.605
5.684
220,019
+0.07(+1.23%)
Feb 29, 2024
5.635
5.645
5.576
5.615
441,534
-0.11(-1.89%)
Feb 28, 2024
5.723
5.763
5.684
5.723
175,208
-0.02(-0.34%)
Feb 27, 2024
5.654
5.758
5.654
5.743
185,865
+0.15(+2.64%)
Feb 26, 2024
5.566
5.625
5.566
5.595
338,359
+0.02(+0.35%)
Feb 23, 2024
5.654
5.664
5.576
5.576
391,131
-0.12(-2.08%)
Feb 22, 2024
5.782
5.782
5.694
5.694
228,425
-0.08(-1.37%)
Feb 21, 2024
5.832
5.832
5.753
5.773
378,633
-0.09(-1.51%)
Feb 20, 2024
5.822
5.925
5.822
5.861
374,716
+0.12(+2.06%)
Feb 16, 2024
5.674
5.782
5.645
5.743
416,470
+0.13(+2.28%)
Feb 15, 2024
5.595
5.635
5.576
5.615
308,214
+0.02(+0.35%)
Feb 14, 2024
5.566
5.625
5.536
5.595
374,073
+0.08(+1.43%)
Feb 13, 2024
5.645
5.654
5.487
5.517
406,962
-0.19(-3.28%)
Feb 12, 2024
5.694
5.743
5.659
5.704
274,863
+0.05(+0.87%)
Feb 09, 2024
5.585
5.654
5.566
5.654
269,957
+0.10(+1.77%)
Feb 08, 2024
5.615
5.625
5.536
5.556
485,501
-0.19(-3.26%)
Feb 07, 2024
5.782
5.833
5.694
5.743
466,550
-0.18(-3.00%)
Feb 06, 2024
5.773
5.920
5.773
5.920
779,556
+0.19(+3.26%)
Feb 05, 2024
5.723
5.743
5.635
5.733
563,911
+0.03(+0.52%)
Feb 02, 2024
5.684
5.748
5.674
5.704
655,527
-0.09(-1.53%)
Feb 01, 2024
5.674
5.812
5.630
5.792
2,654,335
+0.16(+2.80%)
Jan 31, 2024
5.704
5.733
5.585
5.635
2,879,319
-0.24(-4.03%)
Jan 30, 2024
5.743
5.911
5.704
5.871
2,074,298
+0.13(+2.23%)
Jan 29, 2024
5.851
5.851
5.723
5.743
386,709
-0.16(-2.67%)
Jan 26, 2024
5.822
5.911
5.822
5.901
579,472
+0.06(+1.01%)
Jan 25, 2024
5.891
5.911
5.822
5.842
656,654
-0.01(-0.17%)
Jan 24, 2024
5.960
5.970
5.837
5.851
389,703
-0.05(-0.83%)
Jan 23, 2024
5.911
5.920
5.812
5.901
541,698
-0.02(-0.33%)
Jan 22, 2024
5.891
5.940
5.804
5.920
1,735,486
-0.02(-0.31%)
Jan 19, 2024
5.861
5.949
5.842
5.939
1,441,687
+0.02(+0.33%)
Jan 18, 2024
5.842
5.920
5.827
5.920
1,402,968
+0.03(+0.50%)
Jan 17, 2024
5.842
5.910
5.832
5.890
1,519,735
+0.06(+1.00%)
Jan 16, 2024
5.929
5.929
5.822
5.832
379,113
-0.20(-3.38%)
Jan 12, 2024
6.133
6.153
6.017
6.036
346,121
-0.03(-0.48%)
Jan 11, 2024
6.114
6.119
5.988
6.065
387,600
+0.02(+0.32%)
Jan 10, 2024
6.046
6.075
5.988
6.046
868,696
-0.09(-1.43%)
Jan 09, 2024
6.250
6.260
6.114
6.133
533,969
-0.22(-3.52%)
Jan 08, 2024
6.299
6.382
6.299
6.357
235,633
-0.04(-0.61%)
Jan 05, 2024
6.338
6.415
6.304
6.396
420,629
+0.16(+2.49%)
Jan 04, 2024
6.201
6.299
6.177
6.240
574,709
-0.03(-0.47%)
Jan 03, 2024
6.279
6.347
6.270
6.270
367,896
+0.01(+0.16%)
Jan 02, 2024
6.318
6.357
6.245
6.260
385,048
-0.11(-1.68%)
Dec 29, 2023
6.396
6.406
6.338
6.367
388,089
-0.04(-0.61%)
Dec 28, 2023
6.425
6.454
6.396
6.406
553,246
-0.03(-0.45%)
Dec 27, 2023
6.415
6.474
6.386
6.435
188,629
+0.04(+0.61%)
Dec 26, 2023
6.347
6.425
6.347
6.396
245,814
+0.02(+0.30%)
Dec 22, 2023
6.299
6.406
6.279
6.376
523,880
+0.12(+1.86%)
Dec 21, 2023
6.270
6.289
6.231
6.260
557,408
+0.10(+1.58%)
Dec 20, 2023
6.279
6.299
6.153
6.163
874,095
-0.22(-3.50%)
Dec 19, 2023
6.415
6.449
6.357
6.386
598,714
+0.12(+1.86%)
Dec 18, 2023
6.182
6.274
6.129
6.270
318,403
+0.09(+1.42%)
Dec 15, 2023
6.182
6.221
6.143
6.182
1,014,867
-0.10(-1.55%)
Dec 14, 2023
6.338
6.401
6.221
6.279
937,081
+0.05(+0.78%)
Dec 13, 2023
6.007
6.240
5.983
6.231
995,364
+0.27(+4.57%)
Dec 12, 2023
6.046
6.046
5.929
5.958
519,643
-0.09(-1.45%)
Dec 11, 2023
6.036
6.075
6.022
6.046
401,904
-0.04(-0.64%)
Dec 08, 2023
5.978
6.114
5.978
6.085
1,015,036
+0.09(+1.46%)
Dec 07, 2023
6.056
6.075
5.992
5.997
1,586,230
-0.01(-0.16%)
Dec 06, 2023
6.124
6.133
6.007
6.007
1,414,748
-0.07(-1.12%)
Dec 05, 2023
6.065
6.138
6.046
6.075
1,212,390
+0.05(+0.81%)
Dec 04, 2023
6.056
6.095
6.027
6.027
1,464,091
-0.06(-0.96%)
Dec 01, 2023
6.036
6.095
6.022
6.085
2,701,291
+0.00(+0.00%)
Nov 30, 2023
6.046
6.119
6.022
6.085
251,152
+0.03(+0.48%)
Nov 29, 2023
6.027
6.099
6.027
6.056
321,882
-0.02(-0.32%)
Nov 28, 2023
5.997
6.119
5.997
6.075
372,122
+0.08(+1.30%)
Nov 27, 2023
6.027
6.046
5.978
5.997
316,873
-0.05(-0.80%)
Nov 24, 2023
6.056
6.075
6.031
6.046
193,297
-0.05(-0.80%)
Nov 22, 2023
6.133
6.163
6.061
6.095
527,721
+0.03(+0.48%)
Nov 21, 2023
6.143
6.163
6.027
6.065
346,292
-0.09(-1.42%)
Nov 20, 2023
6.075
6.172
6.065
6.153
529,190
+0.06(+0.96%)
Nov 17, 2023
6.153
6.182
6.085
6.095
1,183,358
-0.22(-3.54%)
Nov 16, 2023
6.240
6.338
6.240
6.318
690,063
+0.17(+2.85%)
Nov 15, 2023
6.133
6.216
6.104
6.143
292,958
+0.03(+0.48%)
Nov 14, 2023
6.027
6.143
6.017
6.114
656,424
+0.21(+3.62%)
Nov 13, 2023
5.842
5.920
5.803
5.900
611,655
+0.03(+0.50%)
Nov 10, 2023
5.793
5.891
5.784
5.871
760,455
+0.16(+2.72%)
Nov 09, 2023
5.784
5.808
5.657
5.715
594,258
-0.02(-0.34%)
Nov 08, 2023
5.706
5.754
5.623
5.735
929,487
+0.10(+1.72%)
Nov 07, 2023
5.541
5.647
5.521
5.638
465,685
+0.15(+2.65%)
Nov 06, 2023
5.443
5.502
5.424
5.492
400,937
+0.02(+0.36%)
Nov 03, 2023
5.463
5.506
5.438
5.472
502,601
+0.04(+0.72%)
Nov 02, 2023
5.327
5.463
5.322
5.434
329,146
+0.16(+2.95%)
Nov 01, 2023
5.191
5.298
5.191
5.278
1,306,551
+0.14(+2.65%)
Oct 31, 2023
5.093
5.152
5.074
5.142
291,398
+0.03(+0.57%)
Oct 30, 2023
5.268
5.273
5.103
5.113
396,499
-0.14(-2.59%)
Oct 27, 2023
5.404
5.419
5.210
5.249
841,576
-0.10(-1.82%)
Oct 26, 2023
5.161
5.375
5.142
5.346
527,613
+0.13(+2.42%)
Oct 25, 2023
5.229
5.395
5.200
5.220
838,297
-0.08(-1.47%)
Oct 24, 2023
5.239
5.336
5.200
5.298
1,728,040
+0.16(+3.02%)
Oct 23, 2023
5.006
5.200
5.006
5.142
547,523
+0.16(+3.12%)
Oct 20, 2023
5.025
5.064
4.977
4.986
497,756
-0.06(-1.11%)
Oct 19, 2023
4.966
5.114
4.966
5.042
399,681
+0.06(+1.15%)
Oct 18, 2023
5.023
5.047
4.985
4.985
410,500
-0.09(-1.70%)
Oct 17, 2023
5.090
5.109
4.999
5.071
508,555
-0.11(-2.03%)
Oct 16, 2023
5.138
5.195
5.128
5.176
421,495
+0.04(+0.74%)
Oct 13, 2023
5.167
5.224
5.109
5.138
359,287
+0.06(+1.13%)
Oct 12, 2023
5.224
5.224
5.061
5.081
513,774
-0.15(-2.93%)
Oct 11, 2023
5.215
5.262
5.171
5.234
735,797
+0.02(+0.37%)
Oct 10, 2023
5.109
5.234
5.109
5.215
591,367
+0.15(+3.02%)
Oct 09, 2023
4.994
5.071
4.947
5.061
409,400
+0.05(+0.95%)
Oct 06, 2023
4.918
5.033
4.861
5.014
441,257
+0.09(+1.75%)
Oct 05, 2023
4.908
4.947
4.841
4.927
381,360
+0.10(+1.98%)
Oct 04, 2023
4.765
4.832
4.712
4.832
333,276
+0.11(+2.23%)
Oct 03, 2023
4.832
4.837
4.712
4.727
538,036
-0.12(-2.56%)
Oct 02, 2023
4.908
4.908
4.832
4.851
479,851
-0.06(-1.17%)
Sep 29, 2023
4.947
4.966
4.908
4.908
455,950
+0.04(+0.79%)
Sep 28, 2023
4.822
4.899
4.798
4.870
362,840
+0.05(+0.99%)
Sep 27, 2023
4.927
4.937
4.789
4.822
491,440
-0.10(-1.95%)
Sep 26, 2023
4.966
4.980
4.918
4.918
317,340
-0.09(-1.72%)
Sep 25, 2023
5.033
5.004
4.985
5.004
233,312
-0.07(-1.32%)
Sep 22, 2023
5.061
5.090
5.052
5.071
390,114
+0.03(+0.57%)
Sep 21, 2023
5.100
5.100
5.042
5.042
283,182
-0.18(-3.48%)
Sep 20, 2023
5.195
5.296
5.195
5.224
405,497
+0.06(+1.11%)
Sep 19, 2023
5.234
5.253
5.157
5.167
323,809
-0.05(-0.92%)
Sep 18, 2023
5.215
5.253
5.157
5.215
328,142
+0.02(+0.37%)
Sep 15, 2023
5.281
5.305
5.186
5.195
951,827
-0.12(-2.34%)
Sep 14, 2023
5.291
5.320
5.258
5.320
211,394
+0.09(+1.65%)
Sep 13, 2023
5.205
5.286
5.205
5.234
316,682
+0.05(+0.92%)
Sep 12, 2023
5.148
5.186
5.128
5.186
580,194
+0.02(+0.37%)
Sep 11, 2023
5.119
5.181
5.114
5.167
407,829
+0.12(+2.47%)
Sep 08, 2023
5.042
5.076
5.023
5.042
338,806
+0.06(+1.15%)
Sep 07, 2023
5.023
5.033
4.985
4.985
265,259
-0.07(-1.33%)
Sep 06, 2023
5.128
5.176
5.052
5.052
328,153
-0.07(-1.31%)
Sep 05, 2023
5.157
5.191
5.119
5.119
394,612
-0.14(-2.73%)
Sep 01, 2023
5.310
5.327
5.238
5.262
266,480
+0.05(+0.92%)
Aug 31, 2023
5.262
5.296
5.176
5.215
619,526
-0.15(-2.85%)
Aug 30, 2023
5.454
5.454
5.358
5.368
444,989
-0.11(-1.92%)
Aug 29, 2023
5.329
5.502
5.301
5.473
509,772
+0.17(+3.25%)
Aug 28, 2023
5.205
5.320
5.167
5.301
628,059
+0.08(+1.47%)
Aug 25, 2023
5.195
5.243
5.157
5.224
1,348,698
+0.01(+0.18%)
Aug 24, 2023
5.243
5.258
5.186
5.215
277,633
-0.07(-1.27%)
Aug 23, 2023
5.176
5.286
5.148
5.281
385,670
+0.13(+2.60%)
Aug 22, 2023
5.128
5.157
5.066
5.148
510,796
+0.06(+1.13%)
Aug 21, 2023
5.071
5.090
5.004
5.090
513,691
+0.00(+0.00%)
Aug 18, 2023
5.023
5.104
5.004
5.090
355,604
+0.08(+1.53%)
Aug 17, 2023
5.090
5.104
5.009
5.014
379,575
-0.06(-1.13%)
Aug 16, 2023
5.119
5.157
5.061
5.071
514,775
-0.07(-1.30%)
Aug 15, 2023
5.176
5.191
5.133
5.138
438,628
-0.05(-0.92%)
Aug 14, 2023
5.262
5.262
5.167
5.186
378,324
-0.10(-1.81%)
Aug 11, 2023
5.281
5.329
5.262
5.281
398,116
-0.01(-0.18%)
Aug 10, 2023
5.291
5.372
5.272
5.291
481,883
+0.06(+1.10%)
Aug 09, 2023
5.329
5.334
5.224
5.234
388,920
-0.12(-2.32%)
Aug 08, 2023
5.320
5.368
5.296
5.358
418,029
-0.05(-0.88%)
Aug 07, 2023
5.473
5.473
5.372
5.406
669,707
-0.06(-1.05%)
Aug 04, 2023
5.502
5.573
5.439
5.463
690,916
-0.06(-1.04%)
Aug 03, 2023
5.636
5.636
5.502
5.521
710,415
-0.11(-2.04%)
Aug 02, 2023
5.655
5.683
5.578
5.636
439,911
-0.06(-1.01%)
Aug 01, 2023
5.722
5.731
5.655
5.693
371,064
-0.11(-1.98%)
Jul 31, 2023
5.856
5.856
5.769
5.808
303,596
-0.01(-0.16%)
Jul 28, 2023
5.779
5.827
5.746
5.817
387,626
+0.06(+1.00%)
Jul 27, 2023
5.884
5.884
5.750
5.760
324,357
-0.15(-2.59%)
Jul 26, 2023
5.923
5.951
5.884
5.913
375,840
-0.01(-0.16%)
Jul 25, 2023
6.018
6.023
5.913
5.923
481,221
-0.09(-1.43%)
Jul 24, 2023
6.009
6.109
5.970
6.009
476,546
+0.01(+0.16%)
Jul 21, 2023
5.894
6.009
5.884
5.999
328,834
+0.18(+3.15%)
Jul 20, 2023
5.816
5.854
5.778
5.816
308,227
+0.02(+0.33%)
Jul 19, 2023
5.825
5.858
5.764
5.797
313,684
+0.02(+0.33%)
Jul 18, 2023
5.863
5.891
5.778
5.778
506,424
-0.10(-1.77%)
Jul 17, 2023
5.788
5.891
5.743
5.882
377,590
+0.08(+1.47%)
Jul 14, 2023
5.863
5.863
5.783
5.797
287,413
-0.04(-0.65%)
Jul 13, 2023
5.769
5.882
5.750
5.835
337,082
+0.11(+1.98%)
Jul 12, 2023
5.825
5.882
5.721
5.721
396,441
-0.01(-0.16%)
Jul 11, 2023
5.655
5.740
5.589
5.731
430,634
-0.01(-0.16%)
Jul 10, 2023
5.806
5.816
5.721
5.740
368,394
-0.07(-1.14%)
Jul 07, 2023
5.740
5.863
5.740
5.806
510,105
+0.08(+1.49%)
Jul 06, 2023
5.816
5.844
5.670
5.721
518,629
-0.19(-3.19%)
Jul 05, 2023
5.957
5.972
5.868
5.910
674,681
-0.31(-5.01%)
Jul 03, 2023
6.109
6.264
6.080
6.222
768,684
+0.22(+3.62%)
Jun 30, 2023
6.033
6.085
6.005
6.005
853,273
+0.06(+0.95%)
Jun 29, 2023
5.929
5.957
5.882
5.948
325,765
+0.04(+0.64%)
Jun 28, 2023
5.986
5.986
5.882
5.910
452,014
-0.10(-1.73%)
Jun 27, 2023
6.090
6.118
5.972
6.014
303,432
-0.08(-1.39%)
Jun 26, 2023
6.090
6.134
5.995
6.099
469,995
+0.03(+0.47%)
Jun 23, 2023
6.024
6.099
5.976
6.071
284,931
+0.01(+0.16%)
Jun 22, 2023
6.146
6.146
6.057
6.061
288,681
-0.14(-2.28%)
Jun 21, 2023
6.061
6.222
6.042
6.203
676,440
+0.10(+1.70%)
Jun 20, 2023
6.024
6.113
5.995
6.099
471,490
+0.07(+1.10%)
Jun 16, 2023
5.939
6.033
5.910
6.033
1,048,399
-0.01(-0.16%)
Jun 15, 2023
5.920
6.052
5.896
6.042
545,398
+0.19(+3.23%)
Jun 14, 2023
5.788
5.868
5.703
5.854
1,321,273
+0.00(+0.00%)
Jun 13, 2023
5.816
5.891
5.769
5.854
1,406,534
+0.07(+1.14%)
Jun 12, 2023
5.986
5.986
5.769
5.788
996,042
-0.22(-3.62%)
Jun 09, 2023
5.948
6.075
5.939
6.005
2,201,814
+0.06(+0.95%)
Jun 08, 2023
5.882
5.948
5.872
5.948
310,023
+0.06(+0.96%)
Jun 07, 2023
5.929
5.943
5.830
5.891
898,008
+0.04(+0.65%)
Jun 06, 2023
5.740
5.877
5.721
5.854
540,386
+0.11(+1.97%)
Jun 05, 2023
5.627
5.750
5.618
5.740
488,611
+0.04(+0.66%)
Jun 02, 2023
5.665
5.703
5.613
5.703
423,047
+0.21(+3.78%)
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.