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
Entravision Communications Corp
(NY:
EVC
)
2.155
-0.015 (-0.69%)
Streaming Delayed Price
Updated: 11:08 AM EDT, Jun 11, 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 28, 2021
4.207
4.243
4.091
4.189
275,778
-0.02(-0.43%)
May 27, 2021
4.091
4.225
4.091
4.207
285,684
+0.14(+3.53%)
May 26, 2021
4.028
4.091
4.028
4.064
214,068
+0.05(+1.34%)
May 25, 2021
4.153
4.252
3.996
4.010
353,970
-0.13(-3.04%)
May 24, 2021
4.171
4.225
4.082
4.135
874,883
+0.07(+1.77%)
May 21, 2021
3.938
4.091
3.866
4.064
899,828
+0.16(+4.14%)
May 20, 2021
3.786
3.902
3.741
3.902
196,719
+0.12(+3.08%)
May 19, 2021
3.857
3.911
3.709
3.786
307,476
-0.06(-1.63%)
May 18, 2021
3.687
3.911
3.687
3.848
395,172
+0.20(+5.41%)
May 17, 2021
3.472
3.669
3.413
3.651
2,292,638
+0.14(+4.09%)
May 14, 2021
3.534
3.579
3.463
3.507
224,966
+0.02(+0.51%)
May 13, 2021
3.454
3.525
3.436
3.489
414,463
+0.07(+2.10%)
May 12, 2021
3.463
3.534
3.364
3.418
300,068
-0.07(-2.06%)
May 11, 2021
3.409
3.525
3.355
3.489
330,593
-0.05(-1.52%)
May 10, 2021
3.516
3.723
3.481
3.543
674,041
-0.04(-1.25%)
May 07, 2021
3.606
3.768
3.391
3.588
765,714
+0.02(+0.50%)
May 06, 2021
3.723
3.752
3.481
3.570
208,930
-0.13(-3.63%)
May 05, 2021
3.606
3.705
3.525
3.705
405,002
+0.17(+4.82%)
May 04, 2021
3.481
3.570
3.328
3.534
591,042
+0.09(+2.60%)
May 03, 2021
3.472
3.516
3.436
3.445
173,272
-0.01(-0.26%)
Apr 30, 2021
3.481
3.536
3.436
3.454
259,742
-0.05(-1.53%)
Apr 29, 2021
3.516
3.543
3.454
3.507
220,573
+0.04(+1.30%)
Apr 28, 2021
3.463
3.534
3.355
3.463
251,464
-0.02(-0.52%)
Apr 27, 2021
3.534
3.561
3.445
3.481
164,698
-0.04(-1.02%)
Apr 26, 2021
3.525
3.561
3.481
3.516
243,604
+0.04(+1.29%)
Apr 23, 2021
3.525
3.570
3.463
3.472
156,848
-0.02(-0.51%)
Apr 22, 2021
3.472
3.588
3.418
3.489
373,729
+0.05(+1.57%)
Apr 21, 2021
3.283
3.489
3.272
3.436
289,609
+0.11(+3.23%)
Apr 20, 2021
3.319
3.355
3.229
3.328
307,984
-0.02(-0.54%)
Apr 19, 2021
3.310
3.391
3.220
3.346
317,033
-0.02(-0.53%)
Apr 16, 2021
3.427
3.516
3.265
3.364
331,868
-0.08(-2.34%)
Apr 15, 2021
3.516
3.548
3.373
3.445
330,859
-0.04(-1.29%)
Apr 14, 2021
3.463
3.516
3.436
3.489
181,020
+0.04(+1.30%)
Apr 13, 2021
3.454
3.516
3.409
3.445
155,714
-0.02(-0.52%)
Apr 12, 2021
3.481
3.485
3.310
3.463
338,745
+0.01(+0.26%)
Apr 09, 2021
3.516
3.516
3.373
3.454
284,713
-0.07(-2.04%)
Apr 08, 2021
3.418
3.584
3.346
3.525
331,954
+0.11(+3.15%)
Apr 07, 2021
3.687
3.687
3.418
3.418
340,741
-0.29(-7.75%)
Apr 06, 2021
3.669
3.839
3.669
3.705
305,215
+0.04(+0.98%)
Apr 05, 2021
3.678
3.730
3.615
3.669
382,841
+0.03(+0.74%)
Apr 01, 2021
3.651
3.673
3.525
3.642
201,997
+0.02(+0.50%)
Mar 31, 2021
3.516
3.723
3.481
3.624
493,838
+0.10(+2.80%)
Mar 30, 2021
3.355
3.624
3.344
3.525
364,956
+0.20(+5.93%)
Mar 29, 2021
3.507
3.525
3.310
3.328
433,841
-0.18(-5.11%)
Mar 26, 2021
3.678
3.705
3.364
3.507
336,327
-0.16(-4.40%)
Mar 25, 2021
3.615
3.678
3.454
3.669
513,064
+0.01(+0.25%)
Mar 24, 2021
3.705
3.902
3.642
3.660
478,022
-0.03(-0.73%)
Mar 23, 2021
3.741
3.768
3.642
3.687
441,395
-0.04(-0.96%)
Mar 22, 2021
3.696
3.902
3.687
3.723
444,192
+0.04(+1.22%)
Mar 19, 2021
3.821
3.965
3.642
3.678
1,022,360
-0.17(-4.43%)
Mar 18, 2021
3.741
3.929
3.705
3.848
1,670,459
+0.10(+2.63%)
Mar 17, 2021
3.812
3.812
3.561
3.750
534,602
-0.04(-1.18%)
Mar 16, 2021
3.732
3.812
3.597
3.794
535,462
+0.05(+1.44%)
Mar 15, 2021
3.678
3.839
3.633
3.741
2,110,195
+0.12(+3.35%)
Mar 12, 2021
3.459
3.914
3.266
3.620
2,296,980
+0.33(+10.03%)
Mar 11, 2021
3.263
3.290
3.245
3.290
263,097
+0.04(+1.37%)
Mar 10, 2021
3.138
3.272
3.138
3.245
265,538
+0.11(+3.41%)
Mar 09, 2021
3.174
3.183
3.138
3.138
225,242
-0.01(-0.28%)
Mar 08, 2021
3.085
3.165
3.040
3.147
293,364
+0.09(+2.92%)
Mar 05, 2021
3.085
3.138
2.924
3.058
251,144
+0.03(+0.88%)
Mar 04, 2021
3.209
3.259
3.013
3.031
1,133,310
-0.16(-5.03%)
Mar 03, 2021
2.942
3.209
2.897
3.192
1,658,344
+0.28(+9.48%)
Mar 02, 2021
2.969
3.004
2.915
2.915
166,677
-0.05(-1.80%)
Mar 01, 2021
2.808
3.004
2.799
2.969
330,759
+0.18(+6.39%)
Feb 26, 2021
2.755
2.880
2.746
2.790
255,967
+0.00(+0.00%)
Feb 25, 2021
2.897
2.933
2.755
2.790
288,153
-0.09(-3.10%)
Feb 24, 2021
2.933
2.960
2.862
2.880
281,743
-0.04(-1.22%)
Feb 23, 2021
2.826
2.960
2.755
2.915
422,441
+0.00(+0.00%)
Feb 22, 2021
3.004
3.022
2.880
2.915
326,247
-0.09(-2.97%)
Feb 19, 2021
3.049
3.094
2.955
3.004
234,880
-0.06(-2.03%)
Feb 18, 2021
3.067
3.147
3.040
3.067
248,211
-0.01(-0.29%)
Feb 17, 2021
3.085
3.138
3.022
3.076
173,876
-0.01(-0.29%)
Feb 16, 2021
3.192
3.209
3.031
3.085
220,943
-0.07(-2.26%)
Feb 12, 2021
3.156
3.174
3.058
3.156
328,765
+0.02(+0.57%)
Feb 11, 2021
3.049
3.174
2.942
3.138
1,064,945
+0.11(+3.53%)
Feb 10, 2021
3.111
3.111
3.013
3.031
222,345
-0.06(-2.02%)
Feb 09, 2021
2.995
3.174
2.978
3.094
320,268
+0.10(+3.27%)
Feb 08, 2021
2.915
3.004
2.889
2.995
509,175
+0.14(+5.00%)
Feb 05, 2021
2.889
2.889
2.826
2.853
135,050
-0.01(-0.31%)
Feb 04, 2021
2.880
2.995
2.844
2.862
219,546
+0.00(+0.00%)
Feb 03, 2021
2.835
2.911
2.835
2.862
217,589
+0.04(+1.26%)
Feb 02, 2021
3.013
3.013
2.808
2.826
315,713
-0.12(-4.23%)
Feb 01, 2021
2.862
2.987
2.790
2.951
259,677
+0.10(+3.44%)
Jan 29, 2021
2.862
3.031
2.826
2.853
364,883
-0.04(-1.23%)
Jan 28, 2021
2.987
2.995
2.835
2.889
221,014
-0.01(-0.31%)
Jan 27, 2021
2.817
2.960
2.790
2.897
545,609
+0.00(+0.00%)
Jan 26, 2021
2.808
3.031
2.737
2.897
560,197
+0.10(+3.50%)
Jan 25, 2021
2.915
2.942
2.773
2.799
515,141
-0.10(-3.38%)
Jan 22, 2021
2.799
2.897
2.746
2.897
214,914
+0.11(+3.83%)
Jan 21, 2021
2.782
2.835
2.719
2.790
113,621
+0.03(+0.97%)
Jan 20, 2021
2.746
2.817
2.719
2.764
139,481
+0.02(+0.65%)
Jan 19, 2021
2.880
2.880
2.719
2.746
352,986
-0.10(-3.45%)
Jan 15, 2021
2.773
2.871
2.737
2.844
236,001
+0.04(+1.27%)
Jan 14, 2021
2.746
2.862
2.728
2.808
128,419
+0.09(+3.28%)
Jan 13, 2021
2.773
2.790
2.701
2.719
101,228
-0.07(-2.56%)
Jan 12, 2021
2.692
2.809
2.692
2.790
151,032
+0.08(+2.96%)
Jan 11, 2021
2.585
2.728
2.576
2.710
217,414
+0.09(+3.40%)
Jan 08, 2021
2.737
2.808
2.568
2.621
194,611
-0.11(-3.92%)
Jan 07, 2021
2.782
2.817
2.666
2.728
280,993
-0.04(-1.29%)
Jan 06, 2021
2.496
2.862
2.496
2.764
652,971
+0.15(+5.80%)
Jan 05, 2021
2.514
2.675
2.514
2.612
217,934
+0.10(+3.90%)
Jan 04, 2021
2.452
2.532
2.420
2.514
298,465
+0.06(+2.55%)
Dec 31, 2020
2.452
2.452
2.452
182,139
-0.08(-3.17%)
Dec 30, 2020
2.496
2.576
2.487
2.532
182,139
+0.05(+2.16%)
Dec 29, 2020
2.559
2.594
2.412
2.478
234,916
-0.12(-4.47%)
Dec 28, 2020
2.461
2.604
2.425
2.594
214,715
+0.19(+7.78%)
Dec 24, 2020
2.398
2.416
2.380
2.407
49,578
+0.00(+0.00%)
Dec 23, 2020
2.434
2.470
2.371
2.407
297,320
+0.00(+0.00%)
Dec 22, 2020
2.505
2.505
2.389
2.407
615,979
-0.11(-4.26%)
Dec 21, 2020
2.603
2.627
2.470
2.514
358,755
-0.12(-4.73%)
Dec 18, 2020
2.657
2.764
2.559
2.639
1,013,215
-0.04(-1.33%)
Dec 17, 2020
2.701
2.716
2.634
2.675
188,673
-0.03(-0.99%)
Dec 16, 2020
2.853
2.880
2.692
2.701
204,678
-0.15(-5.31%)
Dec 15, 2020
2.764
2.906
2.746
2.853
235,426
+0.09(+3.39%)
Dec 14, 2020
2.759
2.803
2.662
2.759
232,328
+0.03(+0.97%)
Dec 11, 2020
2.750
2.777
2.635
2.733
228,070
-0.04(-1.59%)
Dec 10, 2020
2.742
2.883
2.742
2.777
198,310
-0.02(-0.63%)
Dec 09, 2020
2.786
2.821
2.750
2.795
216,174
+0.03(+0.96%)
Dec 08, 2020
2.618
2.777
2.618
2.768
256,857
+0.09(+3.30%)
Dec 07, 2020
2.795
2.803
2.609
2.680
460,701
-0.06(-2.26%)
Dec 04, 2020
2.697
2.750
2.648
2.742
189,060
+0.11(+4.38%)
Dec 03, 2020
2.574
2.706
2.574
2.627
206,275
+0.04(+1.36%)
Dec 02, 2020
2.574
2.697
2.565
2.591
706,326
+0.00(+0.00%)
Dec 01, 2020
2.529
2.635
2.507
2.591
988,883
+0.03(+1.03%)
Nov 30, 2020
2.635
2.676
2.520
2.565
456,343
-0.04(-1.69%)
Nov 27, 2020
2.591
2.618
2.494
2.609
124,607
+0.03(+1.03%)
Nov 25, 2020
2.574
2.609
2.498
2.582
154,120
-0.02(-0.68%)
Nov 24, 2020
2.565
2.627
2.538
2.600
430,423
+0.10(+3.89%)
Nov 23, 2020
2.379
2.556
2.352
2.503
240,508
+0.12(+5.20%)
Nov 20, 2020
2.397
2.417
2.211
2.379
382,077
-0.04(-1.46%)
Nov 19, 2020
2.538
2.538
2.237
2.414
446,306
-0.13(-5.21%)
Nov 18, 2020
2.609
2.640
2.547
2.547
436,506
+0.00(+0.00%)
Nov 17, 2020
2.432
2.600
2.397
2.547
390,596
+0.11(+4.35%)
Nov 16, 2020
2.282
2.476
2.237
2.441
657,743
+0.35(+16.95%)
Nov 13, 2020
2.043
2.123
2.015
2.087
218,685
+0.05(+2.61%)
Nov 12, 2020
2.255
2.273
1.972
2.034
368,332
-0.13(-6.12%)
Nov 11, 2020
2.087
2.176
2.080
2.167
226,872
+0.09(+4.26%)
Nov 10, 2020
1.954
2.105
1.875
2.078
353,111
+0.14(+7.31%)
Nov 09, 2020
1.813
2.025
1.778
1.937
621,760
+0.26(+15.26%)
Nov 06, 2020
1.795
1.875
1.671
1.680
216,763
-0.08(-4.52%)
Nov 05, 2020
1.689
1.778
1.680
1.760
241,445
+0.11(+6.42%)
Nov 04, 2020
1.654
1.685
1.645
1.654
69,881
+0.00(+0.00%)
Nov 03, 2020
1.601
1.663
1.592
1.654
193,692
+0.04(+2.75%)
Nov 02, 2020
1.592
1.618
1.592
1.610
82,053
-0.01(-0.55%)
Oct 30, 2020
1.627
1.636
1.574
1.618
215,632
-0.04(-2.14%)
Oct 29, 2020
1.574
1.663
1.512
1.654
218,537
+0.08(+5.06%)
Oct 28, 2020
1.592
1.610
1.556
1.574
123,272
-0.03(-1.66%)
Oct 27, 2020
1.689
1.689
1.601
1.601
235,005
-0.10(-5.73%)
Oct 26, 2020
1.751
1.751
1.676
1.698
189,337
-0.06(-3.52%)
Oct 23, 2020
1.786
1.804
1.760
1.760
118,841
-0.02(-0.99%)
Oct 22, 2020
1.742
1.795
1.716
1.778
223,626
+0.05(+3.08%)
Oct 21, 2020
1.725
1.758
1.716
1.725
165,781
+0.00(+0.00%)
Oct 20, 2020
1.769
1.822
1.725
1.725
241,957
-0.01(-0.51%)
Oct 19, 2020
1.893
1.897
1.720
1.733
460,944
-0.11(-6.22%)
Oct 16, 2020
1.804
1.897
1.804
1.848
883,223
+0.06(+3.46%)
Oct 15, 2020
1.680
1.804
1.663
1.786
658,304
+0.09(+5.21%)
Oct 14, 2020
1.610
1.733
1.583
1.698
618,645
+0.11(+6.67%)
Oct 13, 2020
1.565
1.601
1.565
1.592
97,128
+0.00(+0.00%)
Oct 12, 2020
1.574
1.610
1.539
1.592
191,706
+0.04(+2.27%)
Oct 09, 2020
1.512
1.564
1.495
1.556
248,763
+0.06(+4.14%)
Oct 08, 2020
1.521
1.521
1.406
1.495
251,725
-0.01(-0.59%)
Oct 07, 2020
1.406
1.521
1.397
1.503
466,772
+0.10(+6.92%)
Oct 06, 2020
1.380
1.415
1.353
1.406
235,445
+0.04(+3.25%)
Oct 05, 2020
1.371
1.388
1.344
1.362
585,163
-0.01(-0.64%)
Oct 02, 2020
1.344
1.380
1.327
1.371
136,367
+0.00(+0.00%)
Oct 01, 2020
1.335
1.388
1.335
1.371
191,175
+0.03(+1.97%)
Sep 30, 2020
1.335
1.371
1.309
1.344
378,732
+0.03(+2.01%)
Sep 29, 2020
1.159
1.344
1.159
1.318
432,207
+0.15(+12.88%)
Sep 28, 2020
1.132
1.185
1.132
1.167
159,509
+0.00(+0.00%)
Sep 25, 2020
1.212
1.229
1.141
1.167
135,462
-0.04(-3.65%)
Sep 24, 2020
1.105
1.256
1.105
1.212
391,243
+0.10(+8.73%)
Sep 23, 2020
1.141
1.150
1.114
1.114
187,362
-0.01(-0.79%)
Sep 22, 2020
1.185
1.194
1.114
1.123
143,275
-0.04(-3.79%)
Sep 21, 2020
1.176
1.198
1.150
1.167
188,886
-0.04(-3.65%)
Sep 18, 2020
1.256
1.256
1.194
1.212
652,890
+0.01(+0.73%)
Sep 17, 2020
1.203
1.220
1.185
1.203
47,542
+0.00(+0.00%)
Sep 16, 2020
1.185
1.238
1.185
1.203
85,599
+0.02(+1.49%)
Sep 15, 2020
1.247
1.260
1.167
1.185
102,882
-0.04(-3.60%)
Sep 14, 2020
1.229
1.238
1.167
1.229
130,970
+0.02(+1.83%)
Sep 11, 2020
1.190
1.225
1.146
1.207
235,702
+0.01(+0.72%)
Sep 10, 2020
1.207
1.225
1.146
1.198
305,886
+0.00(+0.00%)
Sep 09, 2020
1.285
1.285
1.190
1.198
175,112
-0.07(-5.48%)
Sep 08, 2020
1.303
1.303
1.259
1.268
126,297
-0.04(-3.31%)
Sep 04, 2020
1.329
1.337
1.268
1.311
103,170
+0.01(+0.67%)
Sep 03, 2020
1.303
1.337
1.294
1.303
149,841
-0.01(-0.66%)
Sep 02, 2020
1.320
1.329
1.285
1.311
186,222
-0.01(-0.66%)
Sep 01, 2020
1.320
1.320
1.259
1.320
99,624
+0.00(+0.00%)
Aug 31, 2020
1.363
1.363
1.320
1.320
191,227
-0.04(-3.19%)
Aug 28, 2020
1.355
1.394
1.329
1.363
171,911
+0.01(+0.64%)
Aug 27, 2020
1.355
1.381
1.337
1.355
79,617
+0.00(+0.00%)
Aug 26, 2020
1.390
1.390
1.346
1.355
118,714
-0.04(-3.11%)
Aug 25, 2020
1.390
1.418
1.381
1.398
69,797
+0.02(+1.26%)
Aug 24, 2020
1.381
1.407
1.355
1.381
191,677
+0.00(+0.00%)
Aug 21, 2020
1.329
1.398
1.320
1.381
234,205
+0.05(+3.92%)
Aug 20, 2020
1.277
1.337
1.268
1.329
196,137
+0.03(+2.68%)
Aug 19, 2020
1.277
1.337
1.269
1.294
177,396
+0.01(+0.68%)
Aug 18, 2020
1.311
1.337
1.259
1.285
289,613
-0.05(-3.90%)
Aug 17, 2020
1.390
1.390
1.277
1.337
270,922
+0.00(+0.00%)
Aug 14, 2020
1.390
1.390
1.316
1.337
366,392
+0.02(+1.32%)
Aug 13, 2020
1.225
1.329
1.216
1.320
720,707
+0.15(+12.59%)
Aug 12, 2020
1.242
1.277
1.138
1.172
460,972
-0.04(-3.57%)
Aug 11, 2020
1.155
1.225
1.138
1.216
792,239
+0.07(+6.06%)
Aug 10, 2020
1.190
1.216
1.129
1.146
974,473
-0.03(-2.94%)
Aug 07, 2020
1.181
1.207
1.138
1.181
128,732
-0.02(-1.45%)
Aug 06, 2020
1.198
1.233
1.164
1.198
116,089
+0.00(+0.00%)
Aug 05, 2020
1.303
1.303
1.194
1.198
362,933
-0.05(-4.17%)
Aug 04, 2020
1.172
1.294
1.172
1.251
291,419
+0.09(+7.46%)
Aug 03, 2020
1.138
1.164
1.120
1.164
60,058
+0.02(+1.52%)
Jul 31, 2020
1.164
1.191
1.138
1.146
122,975
-0.03(-2.94%)
Jul 30, 2020
1.138
1.190
1.138
1.181
78,069
+0.03(+2.26%)
Jul 29, 2020
1.155
1.181
1.138
1.155
222,727
-0.02(-1.48%)
Jul 28, 2020
1.225
1.225
1.172
1.172
147,542
-0.02(-1.46%)
Jul 27, 2020
1.259
1.277
1.181
1.190
146,898
-0.05(-4.20%)
Jul 24, 2020
1.329
1.333
1.242
1.242
198,740
-0.08(-5.92%)
Jul 23, 2020
1.303
1.329
1.285
1.320
88,748
+0.02(+1.33%)
Jul 22, 2020
1.303
1.320
1.277
1.303
173,995
-0.01(-0.66%)
Jul 21, 2020
1.372
1.416
1.311
1.311
149,123
-0.05(-3.82%)
Jul 20, 2020
1.329
1.381
1.303
1.363
160,598
+0.03(+2.61%)
Jul 17, 2020
1.294
1.342
1.294
1.329
111,115
+0.03(+2.00%)
Jul 16, 2020
1.303
1.337
1.268
1.303
186,251
+0.03(+2.04%)
Jul 15, 2020
1.285
1.355
1.259
1.277
546,319
+0.03(+2.80%)
Jul 14, 2020
1.207
1.251
1.172
1.242
166,800
+0.03(+2.88%)
Jul 13, 2020
1.277
1.277
1.207
1.207
169,532
-0.04(-3.47%)
Jul 10, 2020
1.233
1.277
1.216
1.251
167,996
+0.03(+2.86%)
Jul 09, 2020
1.225
1.233
1.172
1.216
394,062
-0.02(-1.41%)
Jul 08, 2020
1.233
1.268
1.225
1.233
248,120
+0.00(+0.00%)
Jul 07, 2020
1.233
1.268
1.198
1.233
264,226
+0.00(+0.00%)
Jul 06, 2020
1.242
1.268
1.216
1.233
222,265
+0.01(+0.71%)
Jul 02, 2020
1.268
1.290
1.216
1.225
168,572
-0.03(-2.08%)
Jul 01, 2020
1.251
1.277
1.212
1.251
317,000
+0.01(+0.70%)
Jun 30, 2020
1.225
1.259
1.216
1.242
320,414
+0.00(+0.00%)
Jun 29, 2020
1.190
1.268
1.181
1.242
324,376
+0.05(+4.38%)
Jun 26, 2020
1.303
1.311
1.172
1.190
1,153,870
-0.13(-9.87%)
Jun 25, 2020
1.303
1.324
1.268
1.320
238,048
+0.02(+1.33%)
Jun 24, 2020
1.363
1.390
1.233
1.303
756,305
-0.09(-6.25%)
Jun 23, 2020
1.416
1.442
1.390
1.390
480,670
-0.05(-3.61%)
Jun 22, 2020
1.563
1.607
1.381
1.442
1,339,942
-0.13(-8.29%)
Jun 19, 2020
1.555
2.345
1.459
1.572
12,478,631
+0.05(+3.43%)
Jun 18, 2020
1.372
1.607
1.355
1.520
1,121,417
+0.11(+8.02%)
Jun 17, 2020
1.728
1.772
1.390
1.407
1,037,401
-0.33(-19.00%)
Jun 16, 2020
1.450
1.911
1.442
1.737
3,532,535
+0.30(+21.21%)
Jun 15, 2020
1.390
1.442
1.381
1.433
115,734
+0.00(+0.00%)
Jun 12, 2020
1.459
1.520
1.363
1.433
222,921
+0.02(+1.54%)
Jun 11, 2020
1.386
1.497
1.370
1.411
310,528
-0.03(-2.37%)
Jun 10, 2020
1.574
1.574
1.437
1.445
163,143
-0.12(-7.65%)
Jun 09, 2020
1.565
1.608
1.540
1.565
227,321
-0.02(-1.08%)
Jun 08, 2020
1.608
1.659
1.565
1.582
358,563
-0.02(-1.07%)
Jun 05, 2020
1.463
1.659
1.463
1.599
497,363
+0.15(+10.65%)
Jun 04, 2020
1.360
1.445
1.351
1.445
191,839
+0.08(+5.62%)
Jun 03, 2020
1.377
1.437
1.343
1.369
159,982
+0.10(+8.11%)
Jun 02, 2020
1.343
1.360
1.266
1.266
173,630
-0.08(-5.73%)
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.