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
PIMCO Strategic Income Fund, Inc.
(NY:
RCS
)
6.100
-0.040 (-0.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
5.596
5.618
5.567
5.618
65,031
+0.02(+0.39%)
May 27, 2021
5.560
5.607
5.517
5.596
116,016
+0.07(+1.31%)
May 26, 2021
5.546
5.575
5.524
5.524
83,514
-0.02(-0.39%)
May 25, 2021
5.575
5.575
5.531
5.546
65,697
+0.01(+0.26%)
May 24, 2021
5.553
5.567
5.524
5.531
125,941
-0.02(-0.39%)
May 21, 2021
5.567
5.575
5.509
5.553
74,142
-0.01(-0.13%)
May 20, 2021
5.531
5.567
5.483
5.560
96,462
+0.07(+1.32%)
May 19, 2021
5.488
5.524
5.386
5.488
122,054
-0.04(-0.79%)
May 18, 2021
5.502
5.560
5.493
5.531
85,797
+0.08(+1.46%)
May 17, 2021
5.495
5.495
5.386
5.451
197,689
-0.01(-0.13%)
May 14, 2021
5.401
5.546
5.401
5.459
133,770
+0.03(+0.53%)
May 13, 2021
5.328
5.451
5.328
5.430
168,614
+0.10(+1.90%)
May 12, 2021
5.538
5.570
5.256
5.328
417,032
-0.22(-3.91%)
May 11, 2021
5.552
5.581
5.538
5.545
155,108
-0.03(-0.52%)
May 10, 2021
5.566
5.574
5.552
5.574
125,699
+0.02(+0.40%)
May 07, 2021
5.545
5.566
5.437
5.551
184,948
+0.03(+0.51%)
May 06, 2021
5.509
5.581
5.503
5.523
145,588
+0.00(+0.00%)
May 05, 2021
5.502
5.552
5.469
5.523
100,821
+0.04(+0.79%)
May 04, 2021
5.538
5.582
5.437
5.480
225,431
-0.03(-0.52%)
May 03, 2021
5.473
5.582
5.437
5.509
183,989
+0.08(+1.46%)
Apr 30, 2021
5.422
5.437
5.401
5.430
206,495
+0.04(+0.67%)
Apr 29, 2021
5.415
5.437
5.372
5.394
150,552
+0.01(+0.13%)
Apr 28, 2021
5.343
5.430
5.343
5.386
179,403
+0.05(+0.94%)
Apr 27, 2021
5.365
5.372
5.329
5.336
97,758
-0.01(-0.13%)
Apr 26, 2021
5.336
5.365
5.286
5.343
141,229
+0.04(+0.68%)
Apr 23, 2021
5.322
5.365
5.293
5.307
174,972
+0.00(+0.00%)
Apr 22, 2021
5.286
5.314
5.278
5.307
111,601
+0.02(+0.41%)
Apr 21, 2021
5.329
5.329
5.271
5.286
188,670
-0.02(-0.41%)
Apr 20, 2021
5.343
5.356
5.264
5.307
253,028
-0.04(-0.67%)
Apr 19, 2021
5.358
5.361
5.329
5.343
72,663
+0.00(+0.00%)
Apr 16, 2021
5.343
5.361
5.336
5.343
105,122
-0.01(-0.13%)
Apr 15, 2021
5.343
5.365
5.329
5.350
140,204
-0.01(-0.13%)
Apr 14, 2021
5.386
5.386
5.343
5.358
106,681
+0.00(+0.00%)
Apr 13, 2021
5.365
5.372
5.354
5.358
117,146
-0.01(-0.13%)
Apr 12, 2021
5.408
5.408
5.365
5.365
115,355
-0.05(-0.93%)
Apr 09, 2021
5.422
5.422
5.365
5.415
231,630
-0.03(-0.52%)
Apr 08, 2021
5.300
5.465
5.300
5.443
309,149
+0.14(+2.70%)
Apr 07, 2021
5.243
5.307
5.243
5.300
128,207
+0.04(+0.82%)
Apr 06, 2021
5.279
5.293
5.229
5.257
102,221
+0.01(+0.14%)
Apr 05, 2021
5.236
5.257
5.222
5.250
252,327
+0.01(+0.27%)
Apr 01, 2021
5.286
5.286
5.222
5.236
127,501
-0.01(-0.14%)
Mar 31, 2021
5.250
5.279
5.243
5.243
132,095
+0.01(+0.14%)
Mar 30, 2021
5.214
5.265
5.164
5.236
199,809
+0.06(+1.11%)
Mar 29, 2021
5.186
5.186
5.121
5.179
120,369
+0.04(+0.70%)
Mar 26, 2021
5.136
5.207
5.079
5.143
151,687
+0.01(+0.14%)
Mar 25, 2021
5.136
5.179
5.136
5.136
88,606
-0.02(-0.42%)
Mar 24, 2021
5.179
5.229
5.136
5.157
76,857
+0.02(+0.42%)
Mar 23, 2021
5.186
5.186
5.136
5.136
154,845
-0.05(-0.97%)
Mar 22, 2021
5.136
5.329
5.136
5.186
265,023
+0.05(+0.97%)
Mar 19, 2021
5.164
5.222
5.121
5.136
135,190
-0.03(-0.55%)
Mar 18, 2021
5.186
5.189
5.121
5.164
121,795
-0.02(-0.41%)
Mar 17, 2021
5.186
5.222
5.172
5.186
141,450
-0.01(-0.14%)
Mar 16, 2021
5.293
5.307
5.179
5.193
184,060
-0.07(-1.36%)
Mar 15, 2021
5.186
5.286
5.186
5.265
135,407
+0.06(+1.24%)
Mar 12, 2021
5.200
5.245
5.179
5.200
119,252
-0.01(-0.14%)
Mar 11, 2021
5.236
5.257
5.186
5.207
146,483
+0.01(+0.28%)
Mar 10, 2021
5.243
5.243
5.179
5.193
197,131
-0.01(-0.12%)
Mar 09, 2021
5.235
5.254
5.199
5.199
125,529
-0.03(-0.54%)
Mar 08, 2021
5.235
5.260
5.199
5.228
158,358
+0.03(+0.55%)
Mar 05, 2021
5.207
5.214
5.143
5.199
188,370
+0.04(+0.83%)
Mar 04, 2021
5.143
5.210
5.114
5.157
155,861
-0.01(-0.27%)
Mar 03, 2021
5.171
5.263
5.143
5.171
235,079
-0.02(-0.41%)
Mar 02, 2021
5.128
5.228
5.126
5.192
102,554
+0.08(+1.53%)
Mar 01, 2021
5.235
5.285
5.114
5.114
329,478
-0.04(-0.83%)
Feb 26, 2021
5.214
5.214
5.114
5.157
233,843
-0.09(-1.63%)
Feb 25, 2021
5.150
5.391
5.064
5.242
1,504,220
+0.06(+1.10%)
Feb 24, 2021
5.093
5.249
5.093
5.185
187,713
+0.10(+1.96%)
Feb 23, 2021
5.121
5.144
5.001
5.086
166,316
-0.05(-0.97%)
Feb 22, 2021
5.157
5.228
5.100
5.136
205,217
-0.05(-0.96%)
Feb 19, 2021
5.114
5.194
5.093
5.185
269,321
+0.09(+1.67%)
Feb 18, 2021
5.143
5.178
5.004
5.100
220,338
-0.06(-1.10%)
Feb 17, 2021
5.057
5.178
5.008
5.157
594,789
+0.09(+1.82%)
Feb 16, 2021
5.029
5.072
5.008
5.064
266,568
+0.02(+0.42%)
Feb 12, 2021
5.050
5.072
5.015
5.043
172,039
-0.01(-0.14%)
Feb 11, 2021
5.079
5.107
5.043
5.050
204,582
-0.02(-0.42%)
Feb 10, 2021
5.093
5.093
5.029
5.072
182,114
+0.00(+0.01%)
Feb 09, 2021
5.014
5.080
5.014
5.071
165,122
+0.02(+0.42%)
Feb 08, 2021
5.007
5.071
5.007
5.050
154,642
+0.05(+0.99%)
Feb 05, 2021
5.092
5.092
4.979
5.000
258,909
-0.02(-0.42%)
Feb 04, 2021
5.021
5.043
5.014
5.021
214,962
+0.00(+0.00%)
Feb 03, 2021
5.000
5.021
4.979
5.021
270,652
+0.03(+0.56%)
Feb 02, 2021
4.930
5.014
4.930
4.993
229,568
+0.08(+1.72%)
Feb 01, 2021
4.923
4.937
4.909
4.909
292,720
+0.02(+0.43%)
Jan 29, 2021
4.887
4.916
4.873
4.887
134,417
+0.00(+0.00%)
Jan 28, 2021
4.923
4.923
4.873
4.887
108,143
-0.01(-0.29%)
Jan 27, 2021
4.909
4.923
4.845
4.902
170,531
-0.01(-0.14%)
Jan 26, 2021
4.916
4.937
4.887
4.909
190,192
+0.01(+0.29%)
Jan 25, 2021
4.873
4.909
4.866
4.895
164,128
+0.01(+0.29%)
Jan 22, 2021
4.880
4.894
4.838
4.880
188,723
-0.01(-0.14%)
Jan 21, 2021
4.880
4.930
4.824
4.887
196,304
+0.01(+0.14%)
Jan 20, 2021
4.838
4.916
4.838
4.880
155,684
+0.04(+0.87%)
Jan 19, 2021
4.810
4.873
4.810
4.838
271,701
+0.03(+0.59%)
Jan 15, 2021
4.796
4.842
4.796
4.810
143,350
+0.01(+0.15%)
Jan 14, 2021
4.845
4.852
4.775
4.803
323,211
-0.04(-0.87%)
Jan 13, 2021
4.817
4.852
4.803
4.845
131,052
+0.03(+0.60%)
Jan 12, 2021
4.844
4.865
4.746
4.816
395,188
-0.05(-1.01%)
Jan 11, 2021
4.865
4.886
4.802
4.865
259,538
-0.01(-0.29%)
Jan 08, 2021
4.851
4.900
4.851
4.879
153,420
+0.03(+0.58%)
Jan 07, 2021
4.886
4.886
4.816
4.851
277,223
-0.01(-0.14%)
Jan 06, 2021
4.844
4.879
4.830
4.858
146,057
+0.00(+0.00%)
Jan 05, 2021
4.851
4.893
4.844
4.858
135,598
+0.02(+0.43%)
Jan 04, 2021
4.893
4.893
4.802
4.837
142,650
-0.01(-0.29%)
Dec 31, 2020
4.851
4.851
4.851
226,159
+0.02(+0.43%)
Dec 30, 2020
4.823
4.851
4.809
4.830
226,159
+0.02(+0.44%)
Dec 29, 2020
4.851
4.858
4.795
4.809
346,858
-0.04(-0.72%)
Dec 28, 2020
4.844
4.865
4.844
4.844
162,882
-0.02(-0.43%)
Dec 24, 2020
4.851
4.865
4.823
4.865
115,708
+0.04(+0.72%)
Dec 23, 2020
4.830
4.844
4.795
4.830
245,288
+0.02(+0.44%)
Dec 22, 2020
4.809
4.837
4.781
4.809
201,276
-0.02(-0.43%)
Dec 21, 2020
4.802
4.893
4.802
4.830
309,494
-0.01(-0.29%)
Dec 18, 2020
4.921
4.932
4.809
4.844
246,701
-0.04(-0.86%)
Dec 17, 2020
4.907
4.928
4.879
4.886
60,465
-0.01(-0.14%)
Dec 16, 2020
4.900
4.941
4.872
4.893
254,592
+0.02(+0.43%)
Dec 15, 2020
4.823
4.893
4.816
4.872
260,843
+0.05(+1.02%)
Dec 14, 2020
4.865
4.865
4.809
4.823
205,387
-0.01(-0.14%)
Dec 11, 2020
4.837
4.865
4.809
4.830
271,128
-0.01(-0.29%)
Dec 10, 2020
4.795
4.851
4.795
4.844
160,814
+0.01(+0.16%)
Dec 09, 2020
4.885
4.888
4.802
4.837
205,975
-0.01(-0.29%)
Dec 08, 2020
4.837
4.892
4.830
4.850
227,434
+0.05(+1.01%)
Dec 07, 2020
4.802
4.823
4.777
4.802
336,824
+0.00(+0.00%)
Dec 04, 2020
4.816
4.899
4.760
4.802
217,007
+0.01(+0.14%)
Dec 03, 2020
4.802
4.850
4.781
4.795
224,006
-0.02(-0.43%)
Dec 02, 2020
4.746
4.913
4.746
4.816
164,211
+0.02(+0.43%)
Dec 01, 2020
4.864
4.864
4.767
4.795
164,816
-0.01(-0.14%)
Nov 30, 2020
4.677
4.823
4.677
4.802
155,483
+0.09(+1.92%)
Nov 27, 2020
4.760
4.857
4.614
4.711
232,836
-0.02(-0.44%)
Nov 25, 2020
4.767
4.774
4.684
4.732
241,182
-0.03(-0.73%)
Nov 24, 2020
4.725
4.830
4.705
4.767
373,309
+0.06(+1.18%)
Nov 23, 2020
4.621
4.718
4.607
4.711
263,131
+0.10(+2.26%)
Nov 20, 2020
4.572
4.621
4.559
4.607
169,374
+0.07(+1.53%)
Nov 19, 2020
4.482
4.552
4.482
4.538
125,501
+0.05(+1.08%)
Nov 18, 2020
4.531
4.579
4.489
4.489
122,181
-0.03(-0.77%)
Nov 17, 2020
4.503
4.559
4.491
4.524
182,277
-0.01(-0.15%)
Nov 16, 2020
4.461
4.531
4.461
4.531
243,332
+0.08(+1.88%)
Nov 13, 2020
4.468
4.513
4.430
4.447
228,231
-0.03(-0.62%)
Nov 12, 2020
4.510
4.607
4.447
4.475
329,532
-0.06(-1.38%)
Nov 11, 2020
4.496
4.552
4.461
4.538
338,077
+0.03(+0.77%)
Nov 10, 2020
4.420
4.517
4.420
4.503
401,288
+0.03(+0.64%)
Nov 09, 2020
4.426
4.481
4.378
4.475
417,936
+0.08(+1.88%)
Nov 06, 2020
4.406
4.406
4.309
4.392
267,170
-0.01(-0.16%)
Nov 05, 2020
4.323
4.399
4.316
4.399
283,879
+0.10(+2.41%)
Nov 04, 2020
4.288
4.350
4.269
4.295
285,821
+0.01(+0.32%)
Nov 03, 2020
4.247
4.281
4.240
4.281
294,841
+0.06(+1.31%)
Nov 02, 2020
4.261
4.261
4.219
4.226
221,381
+0.00(+0.00%)
Oct 30, 2020
4.254
4.263
4.219
4.226
202,335
-0.01(-0.33%)
Oct 29, 2020
4.226
4.268
4.219
4.240
159,086
-0.01(-0.32%)
Oct 28, 2020
4.254
4.268
4.226
4.254
224,927
-0.02(-0.48%)
Oct 27, 2020
4.240
4.295
4.240
4.275
275,259
+0.05(+1.14%)
Oct 26, 2020
4.261
4.281
4.226
4.226
192,420
-0.06(-1.29%)
Oct 23, 2020
4.268
4.288
4.262
4.281
145,768
-0.01(-0.32%)
Oct 22, 2020
4.295
4.337
4.281
4.295
95,260
-0.02(-0.48%)
Oct 21, 2020
4.261
4.357
4.261
4.316
272,326
+0.06(+1.29%)
Oct 20, 2020
4.261
4.302
4.247
4.261
228,042
+0.00(+0.00%)
Oct 19, 2020
4.281
4.288
4.261
4.261
136,035
-0.02(-0.48%)
Oct 16, 2020
4.295
4.330
4.281
4.281
192,618
-0.01(-0.32%)
Oct 15, 2020
4.344
4.344
4.268
4.295
162,698
-0.04(-0.88%)
Oct 14, 2020
4.371
4.397
4.309
4.333
257,659
-0.03(-0.71%)
Oct 13, 2020
4.399
4.402
4.357
4.364
85,590
-0.05(-1.09%)
Oct 12, 2020
4.392
4.412
4.385
4.412
180,023
+0.01(+0.31%)
Oct 09, 2020
4.419
4.447
4.385
4.399
168,540
-0.01(-0.14%)
Oct 08, 2020
4.412
4.453
4.378
4.405
192,822
-0.03(-0.62%)
Oct 07, 2020
4.446
4.460
4.405
4.432
135,193
+0.00(+0.00%)
Oct 06, 2020
4.398
4.460
4.398
4.432
126,663
+0.01(+0.15%)
Oct 05, 2020
4.439
4.466
4.408
4.425
177,140
-0.01(-0.31%)
Oct 02, 2020
4.336
4.453
4.336
4.439
150,441
+0.03(+0.78%)
Oct 01, 2020
4.439
4.439
4.384
4.405
306,550
+0.01(+0.31%)
Sep 30, 2020
4.336
4.453
4.316
4.391
865,680
+0.03(+0.63%)
Sep 29, 2020
4.289
4.364
4.275
4.364
256,630
+0.05(+1.11%)
Sep 28, 2020
4.336
4.364
4.309
4.316
203,382
-0.03(-0.79%)
Sep 25, 2020
4.289
4.357
4.275
4.350
158,482
+0.06(+1.44%)
Sep 24, 2020
4.220
4.316
4.152
4.289
188,725
+0.05(+1.13%)
Sep 23, 2020
4.289
4.302
4.241
4.241
132,658
-0.03(-0.80%)
Sep 22, 2020
4.275
4.309
4.268
4.275
111,879
-0.01(-0.32%)
Sep 21, 2020
4.275
4.295
4.248
4.289
256,234
-0.03(-0.65%)
Sep 18, 2020
4.323
4.336
4.309
4.317
100,879
-0.01(-0.14%)
Sep 17, 2020
4.343
4.357
4.309
4.323
105,184
-0.02(-0.47%)
Sep 16, 2020
4.350
4.364
4.309
4.343
121,633
+0.02(+0.47%)
Sep 15, 2020
4.336
4.364
4.318
4.323
175,615
-0.03(-0.63%)
Sep 14, 2020
4.343
4.378
4.340
4.350
172,014
+0.01(+0.16%)
Sep 11, 2020
4.323
4.357
4.311
4.343
141,376
+0.01(+0.16%)
Sep 10, 2020
4.316
4.347
4.316
4.336
114,642
+0.00(+0.02%)
Sep 09, 2020
4.295
4.343
4.268
4.336
228,052
+0.03(+0.79%)
Sep 08, 2020
4.275
4.322
4.234
4.302
255,286
-0.03(-0.78%)
Sep 04, 2020
4.309
4.363
4.275
4.336
178,327
+0.00(+0.00%)
Sep 03, 2020
4.370
4.390
4.315
4.336
274,641
-0.05(-1.24%)
Sep 02, 2020
4.397
4.444
4.383
4.390
425,640
-0.01(-0.15%)
Sep 01, 2020
4.356
4.397
4.343
4.397
171,736
+0.04(+0.93%)
Aug 31, 2020
4.363
4.363
4.329
4.356
169,549
+0.01(+0.31%)
Aug 28, 2020
4.329
4.363
4.302
4.343
465,713
+0.03(+0.63%)
Aug 27, 2020
4.370
4.383
4.309
4.315
252,413
-0.05(-1.09%)
Aug 26, 2020
4.383
4.397
4.309
4.363
385,568
-0.04(-0.92%)
Aug 25, 2020
4.390
4.410
4.390
4.404
156,519
+0.01(+0.15%)
Aug 24, 2020
4.377
4.397
4.377
4.397
130,706
+0.01(+0.15%)
Aug 21, 2020
4.383
4.394
4.349
4.390
332,189
+0.00(+0.00%)
Aug 20, 2020
4.370
4.410
4.349
4.390
210,635
-0.01(-0.15%)
Aug 19, 2020
4.410
4.431
4.397
4.397
159,229
-0.03(-0.61%)
Aug 18, 2020
4.397
4.438
4.397
4.424
105,000
+0.03(+0.62%)
Aug 17, 2020
4.410
4.458
4.397
4.397
214,816
-0.01(-0.15%)
Aug 14, 2020
4.417
4.431
4.390
4.404
185,253
+0.00(+0.00%)
Aug 13, 2020
4.377
4.424
4.377
4.404
139,665
+0.00(+0.00%)
Aug 12, 2020
4.410
4.415
4.377
4.404
197,136
+0.02(+0.48%)
Aug 11, 2020
4.403
4.423
4.383
4.383
157,624
-0.01(-0.31%)
Aug 10, 2020
4.376
4.396
4.336
4.396
210,483
+0.03(+0.77%)
Aug 07, 2020
4.335
4.410
4.335
4.362
206,769
+0.03(+0.62%)
Aug 06, 2020
4.416
4.430
4.335
4.335
254,075
-0.08(-1.83%)
Aug 05, 2020
4.430
4.450
4.410
4.416
341,233
+0.01(+0.15%)
Aug 04, 2020
4.410
4.463
4.396
4.410
255,512
+0.03(+0.61%)
Aug 03, 2020
4.376
4.396
4.369
4.383
263,705
+0.02(+0.46%)
Jul 31, 2020
4.335
4.362
4.309
4.362
160,276
+0.03(+0.62%)
Jul 30, 2020
4.342
4.342
4.309
4.335
191,019
+0.01(+0.16%)
Jul 29, 2020
4.302
4.329
4.295
4.329
85,543
+0.04(+0.94%)
Jul 28, 2020
4.261
4.322
4.255
4.288
244,166
+0.00(+0.00%)
Jul 27, 2020
4.282
4.302
4.282
4.288
107,702
+0.00(+0.00%)
Jul 24, 2020
4.268
4.302
4.268
4.288
105,315
-0.01(-0.31%)
Jul 23, 2020
4.315
4.315
4.285
4.302
177,227
-0.01(-0.31%)
Jul 22, 2020
4.302
4.322
4.302
4.315
125,872
-0.01(-0.16%)
Jul 21, 2020
4.288
4.356
4.274
4.322
224,902
+0.04(+0.94%)
Jul 20, 2020
4.228
4.302
4.228
4.282
267,135
+0.02(+0.47%)
Jul 17, 2020
4.261
4.261
4.181
4.261
151,215
+0.02(+0.48%)
Jul 16, 2020
4.241
4.255
4.214
4.241
114,675
-0.03(-0.63%)
Jul 15, 2020
4.241
4.286
4.228
4.268
143,073
+0.04(+0.96%)
Jul 14, 2020
4.309
4.335
4.221
4.228
247,407
-0.08(-1.87%)
Jul 13, 2020
4.396
4.396
4.309
4.309
232,751
-0.08(-1.84%)
Jul 10, 2020
4.376
4.410
4.376
4.389
106,504
+0.01(+0.32%)
Jul 09, 2020
4.422
4.422
4.342
4.375
209,610
-0.04(-0.91%)
Jul 08, 2020
4.435
4.442
4.402
4.415
235,303
+0.01(+0.15%)
Jul 07, 2020
4.375
4.449
4.348
4.409
105,178
-0.01(-0.30%)
Jul 06, 2020
4.442
4.475
4.409
4.422
211,494
+0.02(+0.46%)
Jul 02, 2020
4.402
4.442
4.375
4.402
332,649
+0.00(+0.00%)
Jul 01, 2020
4.322
4.409
4.315
4.402
321,922
+0.15(+3.45%)
Jun 30, 2020
4.208
4.255
4.208
4.255
157,571
+0.05(+1.27%)
Jun 29, 2020
4.081
4.215
4.081
4.202
175,726
+0.11(+2.61%)
Jun 26, 2020
4.215
4.228
4.041
4.095
703,473
-0.11(-2.70%)
Jun 25, 2020
4.288
4.332
4.155
4.208
1,058,125
-0.09(-2.02%)
Jun 24, 2020
4.435
4.435
4.275
4.295
351,296
-0.14(-3.16%)
Jun 23, 2020
4.442
4.445
4.422
4.435
181,031
+0.01(+0.30%)
Jun 22, 2020
4.495
4.509
4.395
4.422
211,796
-0.03(-0.75%)
Jun 19, 2020
4.435
4.469
4.415
4.455
129,047
+0.01(+0.15%)
Jun 18, 2020
4.435
4.469
4.429
4.449
144,792
+0.00(+0.00%)
Jun 17, 2020
4.422
4.465
4.409
4.449
115,701
+0.04(+0.91%)
Jun 16, 2020
4.409
4.435
4.375
4.409
216,801
+0.07(+1.54%)
Jun 15, 2020
4.322
4.382
4.275
4.342
176,319
-0.03(-0.76%)
Jun 12, 2020
4.429
4.469
4.315
4.375
135,035
+0.05(+1.08%)
Jun 11, 2020
4.382
4.402
4.308
4.328
336,851
-0.15(-3.28%)
Jun 10, 2020
4.549
4.576
4.455
4.475
374,526
-0.08(-1.74%)
Jun 09, 2020
4.528
4.575
4.508
4.555
441,329
+0.05(+1.18%)
Jun 08, 2020
4.469
4.522
4.449
4.502
294,255
+0.11(+2.41%)
Jun 05, 2020
4.455
4.502
4.349
4.396
842,216
+0.00(+0.00%)
Jun 04, 2020
4.416
4.469
4.343
4.396
675,612
-0.02(-0.45%)
Jun 03, 2020
4.469
4.511
4.416
4.416
622,177
-0.05(-1.04%)
Jun 02, 2020
4.436
4.486
4.336
4.462
658,760
-0.17(-3.58%)
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.