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
New York Community Bancorp
(NY:
NYCB
)
3.080
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2024
3.310
3.359
3.240
3.280
12,374,619
-0.02(-0.60%)
May 30, 2024
3.270
3.379
3.255
3.300
12,077,728
+0.07(+2.16%)
May 29, 2024
3.220
3.260
3.160
3.230
11,459,567
-0.06(-1.82%)
May 28, 2024
3.369
3.474
3.270
3.290
9,698,733
-0.03(-0.90%)
May 24, 2024
3.240
3.330
3.235
3.320
8,682,397
+0.10(+3.10%)
May 23, 2024
3.330
3.379
3.170
3.220
11,668,159
-0.09(-2.71%)
May 22, 2024
3.419
3.479
3.290
3.310
11,043,364
-0.11(-3.21%)
May 21, 2024
3.539
3.579
3.419
3.419
10,377,498
-0.15(-4.19%)
May 20, 2024
3.688
3.728
3.559
3.569
8,919,157
-0.11(-2.98%)
May 17, 2024
3.619
3.733
3.609
3.678
8,812,277
+0.02(+0.54%)
May 16, 2024
3.649
3.743
3.639
3.659
11,256,508
+0.00(+0.00%)
May 15, 2024
3.977
3.997
3.599
3.659
24,724,048
-0.22(-5.66%)
May 14, 2024
3.758
3.938
3.748
3.878
22,713,458
+0.18(+4.85%)
May 13, 2024
3.389
3.728
3.389
3.698
17,249,730
+0.26(+7.54%)
May 10, 2024
3.589
3.624
3.429
3.439
10,367,379
-0.14(-3.90%)
May 09, 2024
3.549
3.604
3.509
3.579
10,356,197
+0.01(+0.28%)
May 08, 2024
3.599
3.609
3.469
3.569
13,209,847
-0.09(-2.45%)
May 07, 2024
3.639
3.773
3.614
3.659
18,041,268
+0.02(+0.55%)
May 06, 2024
3.519
3.668
3.509
3.639
18,452,678
+0.12(+3.40%)
May 03, 2024
3.389
3.639
3.389
3.519
26,673,186
+0.16(+4.75%)
May 02, 2024
3.389
3.407
3.230
3.359
23,242,132
-0.03(-0.88%)
May 01, 2024
3.180
3.619
2.991
3.389
94,961,192
+0.75(+28.30%)
Apr 30, 2024
2.751
2.811
2.612
2.642
24,482,558
-0.14(-5.02%)
Apr 29, 2024
3.011
3.021
2.741
2.781
18,213,294
-0.18(-6.06%)
Apr 26, 2024
3.040
3.090
2.951
2.961
19,467,054
-0.10(-3.26%)
Apr 25, 2024
2.991
3.095
2.961
3.060
10,920,864
+0.01(+0.33%)
Apr 24, 2024
3.140
3.160
2.981
3.050
11,857,574
-0.12(-3.77%)
Apr 23, 2024
3.100
3.190
3.080
3.170
13,313,448
+0.06(+1.92%)
Apr 22, 2024
2.931
3.110
2.921
3.110
12,239,518
+0.17(+5.76%)
Apr 19, 2024
2.921
2.981
2.891
2.941
11,563,476
+0.00(+0.00%)
Apr 18, 2024
2.951
2.971
2.901
2.941
9,409,811
-0.02(-0.67%)
Apr 17, 2024
2.941
3.011
2.891
2.961
13,463,051
+0.05(+1.71%)
Apr 16, 2024
2.881
2.941
2.841
2.911
10,834,119
+0.01(+0.34%)
Apr 15, 2024
2.851
3.021
2.841
2.901
21,486,302
+0.07(+2.46%)
Apr 12, 2024
2.951
2.961
2.811
2.831
19,277,724
-0.16(-5.33%)
Apr 11, 2024
3.001
3.050
2.831
2.991
22,110,866
+0.04(+1.35%)
Apr 10, 2024
3.110
3.140
2.881
2.951
35,006,424
-0.26(-8.07%)
Apr 09, 2024
3.270
3.290
3.175
3.210
13,053,269
-0.07(-2.13%)
Apr 08, 2024
3.110
3.290
3.090
3.280
15,072,092
+0.17(+5.45%)
Apr 05, 2024
3.170
3.200
3.080
3.110
13,252,149
-0.10(-3.11%)
Apr 04, 2024
3.280
3.338
3.190
3.210
14,792,617
-0.03(-0.92%)
Apr 03, 2024
3.060
3.270
3.021
3.240
27,336,150
+0.18(+5.86%)
Apr 02, 2024
3.150
3.180
3.050
3.060
24,060,650
-0.14(-4.36%)
Apr 01, 2024
3.230
3.300
3.160
3.200
16,604,608
-0.01(-0.31%)
Mar 28, 2024
3.310
3.399
3.190
3.210
46,321,640
-0.12(-3.59%)
Mar 27, 2024
3.210
3.335
3.160
3.330
22,206,196
+0.14(+4.37%)
Mar 26, 2024
3.369
3.389
3.190
3.190
23,784,400
-0.13(-3.90%)
Mar 25, 2024
3.549
3.558
3.310
3.320
20,873,430
-0.21(-5.93%)
Mar 22, 2024
3.599
3.668
3.519
3.529
16,272,739
-0.17(-4.58%)
Mar 21, 2024
3.659
3.798
3.629
3.698
20,349,136
+0.12(+3.34%)
Mar 20, 2024
3.539
3.639
3.419
3.579
25,468,872
+0.08(+2.28%)
Mar 19, 2024
3.559
3.609
3.429
3.499
23,976,434
-0.12(-3.31%)
Mar 18, 2024
3.738
3.828
3.549
3.619
25,365,678
-0.27(-6.92%)
Mar 15, 2024
3.758
4.017
3.708
3.888
60,702,116
+0.15(+4.00%)
Mar 14, 2024
3.788
3.853
3.569
3.738
40,498,740
+0.00(+0.00%)
Mar 13, 2024
3.429
3.808
3.359
3.738
49,837,308
+0.31(+9.01%)
Mar 12, 2024
3.349
3.529
3.215
3.429
51,073,168
+0.19(+5.85%)
Mar 11, 2024
3.439
3.439
3.180
3.240
39,001,156
-0.17(-4.97%)
Mar 08, 2024
3.838
3.838
3.310
3.409
64,400,780
-0.24(-6.56%)
Mar 07, 2024
3.659
4.007
3.549
3.649
132,830,664
+0.20(+5.78%)
Mar 06, 2024
3.170
4.386
1.695
3.449
145,422,800
+0.24(+7.45%)
Mar 05, 2024
2.781
3.240
2.736
3.210
54,083,308
+0.49(+17.95%)
Mar 04, 2024
3.629
3.639
2.692
2.721
141,929,088
-0.82(-23.10%)
Mar 01, 2024
3.439
3.878
3.310
3.539
123,803,624
-1.24(-25.89%)
Feb 29, 2024
4.566
4.795
4.556
4.775
24,288,618
+0.25(+5.51%)
Feb 28, 2024
4.645
4.665
4.506
4.526
10,484,900
-0.15(-3.20%)
Feb 27, 2024
4.436
4.725
4.426
4.675
16,811,058
+0.28(+6.35%)
Feb 26, 2024
4.506
4.506
4.366
4.396
14,115,857
-0.11(-2.43%)
Feb 23, 2024
4.586
4.695
4.486
4.506
15,440,129
-0.10(-2.16%)
Feb 22, 2024
4.506
4.665
4.501
4.606
14,278,386
+0.12(+2.67%)
Feb 21, 2024
4.635
4.665
4.466
4.486
18,516,438
-0.19(-4.05%)
Feb 20, 2024
4.775
4.825
4.625
4.675
16,223,695
-0.21(-4.29%)
Feb 16, 2024
4.855
4.994
4.745
4.885
24,081,948
-0.03(-0.61%)
Feb 15, 2024
4.685
4.934
4.675
4.915
25,825,642
+0.29(+6.25%)
Feb 14, 2024
4.645
4.725
4.396
4.625
28,254,474
+0.05(+1.09%)
Feb 13, 2024
4.645
4.735
4.476
4.576
36,463,536
-0.25(-5.17%)
Feb 12, 2024
4.923
5.456
4.805
4.825
72,382,184
-0.01(-0.20%)
Feb 09, 2024
4.144
4.835
3.966
4.835
85,276,336
+0.70(+16.94%)
Feb 08, 2024
4.243
4.568
3.996
4.134
63,619,800
-0.29(-6.47%)
Feb 07, 2024
4.193
4.539
3.552
4.420
175,520,368
+0.28(+6.67%)
Feb 06, 2024
5.397
5.427
3.907
4.144
149,086,000
-1.18(-22.22%)
Feb 05, 2024
5.900
5.900
5.318
5.328
55,904,372
-0.63(-10.60%)
Feb 02, 2024
5.575
6.157
5.506
5.960
61,309,676
+0.29(+5.04%)
Feb 01, 2024
6.463
6.473
5.437
5.673
127,472,552
-0.71(-11.13%)
Jan 31, 2024
5.881
7.084
5.506
6.384
130,409,576
-3.86(-37.67%)
Jan 30, 2024
10.30
10.37
10.23
10.24
10,912,385
-0.06(-0.57%)
Jan 29, 2024
10.25
10.38
10.16
10.30
9,139,427
+0.02(+0.19%)
Jan 26, 2024
10.06
10.31
10.06
10.28
8,855,885
+0.21(+2.06%)
Jan 25, 2024
10.26
10.30
9.931
10.07
8,900,106
-0.10(-0.97%)
Jan 24, 2024
10.19
10.31
10.09
10.17
4,871,619
+0.06(+0.59%)
Jan 23, 2024
10.01
10.23
10.00
10.11
6,596,148
+0.08(+0.79%)
Jan 22, 2024
9.886
10.06
9.867
10.03
8,048,102
+0.20(+2.01%)
Jan 19, 2024
9.669
9.847
9.610
9.837
7,174,196
+0.14(+1.42%)
Jan 18, 2024
9.719
9.827
9.613
9.699
5,669,534
+0.04(+0.41%)
Jan 17, 2024
9.571
9.738
9.531
9.660
6,502,081
-0.03(-0.31%)
Jan 16, 2024
9.768
9.837
9.664
9.689
6,976,937
-0.18(-1.80%)
Jan 12, 2024
10.06
10.16
9.817
9.867
6,105,089
-0.15(-1.48%)
Jan 11, 2024
10.31
10.35
9.946
10.01
9,137,013
-0.38(-3.61%)
Jan 10, 2024
10.35
10.41
10.24
10.39
5,109,814
+0.07(+0.67%)
Jan 09, 2024
10.31
10.48
10.29
10.32
5,847,332
-0.13(-1.23%)
Jan 08, 2024
10.19
10.46
10.15
10.45
6,409,354
+0.13(+1.24%)
Jan 05, 2024
10.07
10.48
10.03
10.32
9,983,457
+0.24(+2.35%)
Jan 04, 2024
10.05
10.19
9.995
10.08
6,662,201
-0.01(-0.10%)
Jan 03, 2024
10.16
10.25
10.02
10.09
9,820,437
-0.18(-1.73%)
Jan 02, 2024
10.06
10.46
9.975
10.27
9,387,041
+0.18(+1.76%)
Dec 29, 2023
10.24
10.28
10.08
10.09
5,354,148
-0.19(-1.82%)
Dec 28, 2023
10.05
10.28
10.05
10.28
5,272,365
+0.20(+1.96%)
Dec 27, 2023
10.20
10.20
10.02
10.08
5,644,500
-0.08(-0.78%)
Dec 26, 2023
9.965
10.22
9.936
10.16
6,638,843
+0.22(+2.18%)
Dec 22, 2023
9.965
10.06
9.877
9.946
9,776,372
+0.02(+0.20%)
Dec 21, 2023
10.10
10.12
9.827
9.926
13,967,698
-0.10(-0.98%)
Dec 20, 2023
10.37
10.51
10.01
10.02
11,040,050
-0.39(-3.79%)
Dec 19, 2023
10.40
10.50
10.33
10.42
10,664,731
+0.02(+0.19%)
Dec 18, 2023
10.66
10.71
10.32
10.40
12,863,748
-0.41(-3.83%)
Dec 15, 2023
11.15
11.17
10.76
10.81
29,847,076
-0.36(-3.18%)
Dec 14, 2023
10.85
11.34
10.85
11.17
22,221,832
+0.72(+6.89%)
Dec 13, 2023
9.758
10.48
9.719
10.45
17,503,568
+0.71(+7.30%)
Dec 12, 2023
9.709
9.916
9.604
9.738
9,379,779
-0.02(-0.20%)
Dec 11, 2023
9.571
9.867
9.512
9.758
9,598,909
+0.15(+1.54%)
Dec 08, 2023
9.660
9.778
9.497
9.610
11,261,394
-0.08(-0.81%)
Dec 07, 2023
9.551
9.699
9.492
9.689
4,428,761
+0.22(+2.29%)
Dec 06, 2023
9.620
9.788
9.442
9.472
6,862,052
-0.05(-0.52%)
Dec 05, 2023
9.610
9.630
9.462
9.521
5,699,272
-0.18(-1.83%)
Dec 04, 2023
9.679
9.832
9.625
9.699
6,659,623
-0.09(-0.91%)
Dec 01, 2023
9.255
9.817
9.206
9.788
8,953,829
+0.50(+5.42%)
Nov 30, 2023
9.452
9.526
9.255
9.285
8,483,850
-0.16(-1.67%)
Nov 29, 2023
9.196
9.561
9.176
9.442
10,022,117
+0.33(+3.57%)
Nov 28, 2023
9.048
9.127
8.900
9.117
8,210,026
+0.04(+0.43%)
Nov 27, 2023
8.979
9.107
8.939
9.077
5,342,751
+0.03(+0.33%)
Nov 24, 2023
9.028
9.068
8.969
9.048
1,734,754
+0.04(+0.44%)
Nov 22, 2023
9.008
9.072
8.920
9.008
6,237,688
+0.06(+0.66%)
Nov 21, 2023
9.087
9.137
8.900
8.949
6,183,623
-0.23(-2.47%)
Nov 20, 2023
9.127
9.225
9.077
9.176
5,902,723
+0.02(+0.22%)
Nov 17, 2023
9.008
9.176
8.949
9.156
6,812,522
+0.21(+2.32%)
Nov 16, 2023
9.196
9.314
8.900
8.949
11,232,148
-0.27(-2.89%)
Nov 15, 2023
8.998
9.418
8.969
9.216
11,648,567
+0.24(+2.64%)
Nov 14, 2023
8.890
9.146
8.786
8.979
13,685,832
+0.05(+0.55%)
Nov 13, 2023
9.068
9.142
8.831
8.929
10,983,918
-0.25(-2.69%)
Nov 10, 2023
9.146
9.186
8.920
9.176
8,899,745
+0.13(+1.42%)
Nov 09, 2023
9.364
9.413
9.018
9.048
7,761,745
-0.32(-3.37%)
Nov 08, 2023
9.531
9.531
9.304
9.364
6,912,442
-0.13(-1.35%)
Nov 07, 2023
9.521
9.561
9.438
9.492
7,834,702
-0.06(-0.62%)
Nov 06, 2023
9.620
9.658
9.487
9.551
10,524,413
-0.02(-0.21%)
Nov 03, 2023
9.768
9.926
9.541
9.571
12,568,362
-0.02(-0.21%)
Nov 02, 2023
9.300
9.590
9.300
9.590
11,430,638
+0.39(+4.22%)
Nov 01, 2023
9.193
9.232
8.994
9.203
12,066,352
+0.01(+0.11%)
Oct 31, 2023
9.309
9.377
9.154
9.193
11,170,670
-0.09(-0.94%)
Oct 30, 2023
9.086
9.377
8.844
9.280
14,054,531
+0.29(+3.24%)
Oct 27, 2023
9.426
9.661
8.849
8.989
19,887,532
-0.58(-6.08%)
Oct 26, 2023
9.862
9.949
9.246
9.571
21,428,598
-0.22(-2.28%)
Oct 25, 2023
9.843
9.949
9.726
9.794
12,352,485
-0.20(-2.04%)
Oct 24, 2023
9.833
10.06
9.828
9.998
11,303,987
+0.20(+2.08%)
Oct 23, 2023
9.717
9.915
9.707
9.794
10,994,622
+0.00(+0.00%)
Oct 20, 2023
10.09
10.11
9.775
9.794
11,691,899
-0.36(-3.53%)
Oct 19, 2023
10.15
10.43
10.10
10.15
8,733,745
+0.00(+0.00%)
Oct 18, 2023
10.39
10.40
10.13
10.15
7,384,699
-0.38(-3.59%)
Oct 17, 2023
10.35
10.65
10.34
10.53
9,946,503
+0.12(+1.12%)
Oct 16, 2023
10.31
10.41
10.25
10.41
5,679,503
+0.23(+2.29%)
Oct 13, 2023
10.39
10.42
10.18
10.18
7,346,973
-0.12(-1.13%)
Oct 12, 2023
10.60
10.61
10.23
10.30
6,818,254
-0.29(-2.75%)
Oct 11, 2023
10.59
10.70
10.44
10.59
6,460,800
-0.02(-0.18%)
Oct 10, 2023
10.63
10.77
10.46
10.61
10,073,868
+0.01(+0.09%)
Oct 09, 2023
10.61
10.71
10.49
10.60
5,424,366
-0.02(-0.18%)
Oct 06, 2023
10.65
10.88
10.47
10.62
8,931,557
-0.20(-1.88%)
Oct 05, 2023
10.51
10.84
10.50
10.82
13,481,683
+0.25(+2.39%)
Oct 04, 2023
10.42
10.58
10.31
10.57
8,771,000
+0.15(+1.40%)
Oct 03, 2023
10.64
10.67
10.31
10.42
12,919,753
-0.27(-2.54%)
Oct 02, 2023
10.98
11.03
10.42
10.70
14,220,492
-0.30(-2.73%)
Sep 29, 2023
10.88
11.15
10.84
11.00
7,637,733
+0.06(+0.53%)
Sep 28, 2023
11.01
11.06
10.86
10.94
8,604,827
-0.07(-0.62%)
Sep 27, 2023
10.97
11.05
10.83
11.01
7,204,125
+0.09(+0.80%)
Sep 26, 2023
10.86
11.29
10.78
10.92
14,082,452
-0.01(-0.09%)
Sep 25, 2023
10.67
10.93
10.86
10.93
7,453,771
+0.14(+1.26%)
Sep 22, 2023
10.80
10.89
10.77
10.79
8,180,664
+0.04(+0.36%)
Sep 21, 2023
10.89
11.05
10.75
10.75
8,634,597
-0.22(-2.03%)
Sep 20, 2023
11.33
11.33
10.98
10.98
7,218,366
-0.26(-2.33%)
Sep 19, 2023
11.21
11.26
11.12
11.24
6,732,832
+0.07(+0.61%)
Sep 18, 2023
11.29
11.31
11.16
11.17
6,174,318
-0.16(-1.45%)
Sep 15, 2023
11.37
11.43
11.19
11.34
18,936,440
-0.18(-1.60%)
Sep 14, 2023
11.46
11.58
11.41
11.52
6,148,463
+0.19(+1.71%)
Sep 13, 2023
11.65
11.66
11.23
11.33
7,639,205
-0.26(-2.26%)
Sep 12, 2023
11.63
11.81
11.55
11.59
5,886,834
-0.01(-0.08%)
Sep 11, 2023
11.64
11.80
11.54
11.60
5,106,178
+0.08(+0.67%)
Sep 08, 2023
11.44
11.62
11.36
11.52
7,167,621
+0.13(+1.11%)
Sep 07, 2023
11.37
11.51
11.35
11.39
7,921,502
-0.11(-0.93%)
Sep 06, 2023
11.63
11.75
11.42
11.50
5,672,631
-0.15(-1.25%)
Sep 05, 2023
11.81
11.84
11.54
11.65
9,219,493
-0.30(-2.52%)
Sep 01, 2023
11.98
12.09
11.91
11.95
6,540,085
+0.04(+0.33%)
Aug 31, 2023
11.59
11.95
11.58
11.91
12,044,374
+0.32(+2.76%)
Aug 30, 2023
11.56
11.68
11.55
11.59
6,435,652
+0.00(+0.00%)
Aug 29, 2023
11.63
11.72
11.53
11.59
5,051,496
-0.02(-0.17%)
Aug 28, 2023
11.56
11.73
11.50
11.61
4,945,327
+0.14(+1.18%)
Aug 25, 2023
11.59
11.76
11.32
11.47
6,179,964
-0.07(-0.59%)
Aug 24, 2023
11.55
11.78
11.53
11.54
5,137,533
-0.03(-0.25%)
Aug 23, 2023
11.37
11.59
11.29
11.57
5,607,869
+0.18(+1.62%)
Aug 22, 2023
11.64
11.72
11.37
11.38
8,621,658
-0.25(-2.17%)
Aug 21, 2023
11.49
11.66
11.42
11.64
8,735,467
+0.22(+1.95%)
Aug 18, 2023
11.32
11.52
11.29
11.41
7,020,791
-0.03(-0.25%)
Aug 17, 2023
11.73
11.84
11.37
11.44
10,119,269
-0.18(-1.59%)
Aug 16, 2023
11.69
11.77
11.62
11.63
11,841,311
-0.07(-0.58%)
Aug 15, 2023
11.98
12.03
11.69
11.69
13,429,769
-0.48(-3.90%)
Aug 14, 2023
12.23
12.33
12.13
12.17
7,767,038
-0.17(-1.41%)
Aug 11, 2023
12.47
12.54
12.33
12.34
7,942,950
-0.19(-1.55%)
Aug 10, 2023
12.75
12.78
12.49
12.54
8,820,040
-0.06(-0.46%)
Aug 09, 2023
12.78
12.87
12.59
12.60
8,393,788
-0.27(-2.11%)
Aug 08, 2023
12.70
12.92
12.61
12.87
9,896,342
-0.17(-1.34%)
Aug 07, 2023
13.11
13.14
12.96
13.04
5,736,127
+0.01(+0.07%)
Aug 04, 2023
13.00
13.20
12.83
13.03
7,335,120
+0.01(+0.07%)
Aug 03, 2023
12.81
13.06
12.63
13.02
7,466,565
+0.14(+1.11%)
Aug 02, 2023
12.95
12.98
12.76
12.88
7,244,041
-0.15(-1.18%)
Aug 01, 2023
13.16
13.16
12.92
13.03
9,789,219
-0.25(-1.87%)
Jul 31, 2023
13.20
13.44
13.14
13.28
12,195,436
+0.20(+1.54%)
Jul 28, 2023
13.04
13.62
12.87
13.08
16,805,686
+0.62(+5.00%)
Jul 27, 2023
12.98
13.10
12.33
12.46
26,479,624
+0.60(+5.09%)
Jul 26, 2023
11.71
12.01
11.71
11.86
13,566,943
+0.27(+2.31%)
Jul 25, 2023
11.71
11.77
11.53
11.59
8,763,167
-0.13(-1.14%)
Jul 24, 2023
11.59
11.82
11.53
11.72
9,080,493
+0.16(+1.41%)
Jul 21, 2023
11.70
11.73
11.55
11.56
7,015,160
-0.09(-0.74%)
Jul 20, 2023
11.53
11.64
11.41
11.64
7,450,994
+0.04(+0.33%)
Jul 19, 2023
11.45
11.65
11.39
11.61
9,604,999
+0.16(+1.42%)
Jul 18, 2023
11.31
11.49
11.28
11.44
7,082,384
+0.14(+1.27%)
Jul 17, 2023
10.97
11.34
10.95
11.30
7,356,339
+0.24(+2.16%)
Jul 14, 2023
11.27
11.28
10.91
11.06
10,679,354
-0.07(-0.60%)
Jul 13, 2023
11.27
11.29
11.07
11.13
7,485,079
-0.09(-0.77%)
Jul 12, 2023
11.28
11.43
11.18
11.21
10,294,268
+0.07(+0.60%)
Jul 11, 2023
11.00
11.18
10.92
11.15
9,532,948
+0.18(+1.66%)
Jul 10, 2023
10.86
10.96
10.80
10.96
8,500,463
+0.09(+0.79%)
Jul 07, 2023
10.79
10.97
10.79
10.88
8,654,275
+0.12(+1.16%)
Jul 06, 2023
10.58
10.77
10.45
10.75
6,742,081
+0.02(+0.18%)
Jul 05, 2023
10.80
10.94
10.72
10.73
6,702,922
-0.17(-1.58%)
Jul 03, 2023
10.81
11.00
10.78
10.91
4,810,076
+0.14(+1.34%)
Jun 30, 2023
10.82
10.92
10.76
10.76
8,093,785
+0.04(+0.36%)
Jun 29, 2023
10.79
10.86
10.67
10.72
7,805,741
+0.01(+0.09%)
Jun 28, 2023
10.51
10.75
10.47
10.72
9,678,350
+0.16(+1.54%)
Jun 27, 2023
10.23
10.56
10.14
10.55
7,859,372
+0.34(+3.28%)
Jun 26, 2023
10.23
10.36
10.20
10.22
6,828,457
+0.19(+1.91%)
Jun 23, 2023
9.901
10.10
9.854
10.03
8,710,710
+0.04(+0.38%)
Jun 22, 2023
10.17
10.21
9.978
9.988
9,530,865
-0.24(-2.34%)
Jun 21, 2023
10.26
10.36
10.13
10.23
6,478,846
-0.05(-0.47%)
Jun 20, 2023
10.18
10.32
10.17
10.28
8,444,751
+0.08(+0.75%)
Jun 16, 2023
10.46
10.53
10.15
10.20
31,204,740
-0.29(-2.74%)
Jun 15, 2023
10.32
10.52
10.29
10.49
8,779,159
+0.11(+1.01%)
Jun 14, 2023
10.52
10.59
10.18
10.38
12,836,875
-0.21(-1.99%)
Jun 13, 2023
10.54
10.72
10.46
10.59
9,460,857
+0.08(+0.73%)
Jun 12, 2023
10.42
10.61
10.26
10.51
9,994,052
+0.03(+0.27%)
Jun 09, 2023
10.39
10.50
10.31
10.49
8,674,482
+0.11(+1.01%)
Jun 08, 2023
10.53
10.55
10.29
10.38
11,030,960
-0.21(-1.99%)
Jun 07, 2023
10.52
10.62
10.33
10.59
12,782,332
+0.18(+1.75%)
Jun 06, 2023
10.16
10.54
10.11
10.41
13,934,211
+0.29(+2.84%)
Jun 05, 2023
10.32
10.41
10.07
10.12
10,905,848
-0.20(-1.95%)
Jun 02, 2023
10.26
10.42
10.17
10.32
10,286,931
+0.21(+2.08%)
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.