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
Nabors Industries
(NY:
NBR
)
74.76
+2.87 (+3.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
104.67
114.80
103.71
113.84
272,711
+2.89(+2.61%)
May 30, 2019
112.39
122.04
109.98
110.94
364,340
-0.96(-0.86%)
May 29, 2019
107.08
112.87
104.19
111.91
275,977
+2.89(+2.65%)
May 28, 2019
114.80
115.28
107.08
109.01
192,582
-4.34(-3.83%)
May 24, 2019
127.83
131.69
112.39
113.36
337,639
-10.13(-8.20%)
May 23, 2019
143.26
143.26
118.66
123.48
482,899
-26.05(-17.42%)
May 22, 2019
154.84
158.70
147.12
149.53
207,991
-8.68(-5.49%)
May 21, 2019
155.80
159.90
153.87
158.22
252,686
+2.89(+1.86%)
May 20, 2019
164.00
164.49
154.84
155.32
247,292
-10.61(-6.40%)
May 17, 2019
180.40
182.09
165.45
165.93
320,896
-16.88(-9.23%)
May 16, 2019
182.82
186.19
179.92
182.82
139,007
+2.41(+1.34%)
May 15, 2019
172.69
184.26
170.76
180.40
220,438
+4.82(+2.75%)
May 14, 2019
174.62
180.89
171.24
175.58
262,745
+3.86(+2.25%)
May 13, 2019
181.37
184.26
169.31
171.72
216,685
-13.51(-7.29%)
May 10, 2019
187.16
189.33
181.13
185.23
153,384
-2.41(-1.29%)
May 09, 2019
184.75
190.05
180.89
187.64
123,842
+0.48(+0.26%)
May 08, 2019
185.23
192.46
182.82
187.16
185,149
+3.38(+1.84%)
May 07, 2019
182.33
184.75
176.06
183.78
246,435
-1.45(-0.78%)
May 06, 2019
176.54
185.71
173.65
185.23
159,891
+5.31(+2.95%)
May 03, 2019
175.10
183.78
173.89
179.92
220,298
+7.24(+4.19%)
May 02, 2019
173.17
174.13
161.59
172.69
243,344
-2.41(-1.38%)
May 01, 2019
160.15
178.47
160.15
175.10
375,809
+6.27(+3.71%)
Apr 30, 2019
172.20
172.69
165.93
168.83
222,390
-1.93(-1.13%)
Apr 29, 2019
174.62
175.10
165.93
170.76
247,998
-3.38(-1.94%)
Apr 26, 2019
177.03
181.13
172.20
174.13
262,322
-4.82(-2.70%)
Apr 25, 2019
184.26
187.64
177.51
178.96
170,704
-6.27(-3.39%)
Apr 24, 2019
193.43
193.91
183.78
185.23
138,625
-8.20(-4.24%)
Apr 23, 2019
191.98
196.80
191.02
193.43
210,303
+1.45(+0.75%)
Apr 22, 2019
186.68
192.95
185.71
191.98
192,040
+8.68(+4.74%)
Apr 18, 2019
193.43
196.80
182.33
183.30
216,083
-8.68(-4.52%)
Apr 17, 2019
187.64
192.95
187.16
191.98
184,410
+5.31(+2.84%)
Apr 16, 2019
178.96
187.16
176.30
186.68
134,781
+9.17(+5.16%)
Apr 15, 2019
178.96
179.92
173.65
177.51
115,634
-1.93(-1.08%)
Apr 12, 2019
185.23
186.68
177.99
179.44
170,796
-1.45(-0.80%)
Apr 11, 2019
188.60
188.60
178.47
180.89
255,252
-9.65(-5.06%)
Apr 10, 2019
189.09
191.98
185.71
190.53
127,523
+2.41(+1.28%)
Apr 09, 2019
187.64
192.46
184.26
188.12
170,173
-1.93(-1.01%)
Apr 08, 2019
188.12
191.50
185.23
190.05
198,956
+2.89(+1.55%)
Apr 05, 2019
184.75
190.05
182.33
187.16
169,960
+2.89(+1.57%)
Apr 04, 2019
180.40
185.71
176.06
184.26
155,006
+2.89(+1.60%)
Apr 03, 2019
184.75
188.12
178.96
181.37
200,792
-1.45(-0.79%)
Apr 02, 2019
182.82
188.12
177.51
182.82
194,919
+0.48(+0.26%)
Apr 01, 2019
169.79
183.78
167.86
182.33
328,392
+16.40(+9.88%)
Mar 29, 2019
171.24
172.09
164.00
165.93
177,828
-1.45(-0.86%)
Mar 28, 2019
161.11
168.34
159.90
167.38
164,540
+3.86(+2.36%)
Mar 27, 2019
165.45
168.35
161.59
163.52
146,491
-1.93(-1.17%)
Mar 26, 2019
172.69
174.13
164.00
165.45
147,026
-1.45(-0.87%)
Mar 25, 2019
167.86
169.79
163.04
166.90
117,843
-1.45(-0.86%)
Mar 22, 2019
175.10
179.20
164.63
168.34
258,831
-10.13(-5.68%)
Mar 21, 2019
172.20
178.47
170.76
178.47
210,560
+6.75(+3.93%)
Mar 20, 2019
168.83
175.10
165.93
171.72
183,829
+1.93(+1.14%)
Mar 19, 2019
172.20
175.58
167.38
169.79
151,439
-0.97(-0.57%)
Mar 18, 2019
158.70
172.20
158.70
170.76
229,988
+12.54(+7.93%)
Mar 15, 2019
164.49
167.86
156.77
158.22
201,928
-8.68(-5.20%)
Mar 14, 2019
162.56
169.79
162.07
166.90
136,455
-1.45(-0.86%)
Mar 13, 2019
168.83
172.20
164.49
168.34
185,090
+0.97(+0.58%)
Mar 12, 2019
160.15
167.86
159.66
167.38
221,192
+9.16(+5.79%)
Mar 11, 2019
154.84
160.39
154.84
158.22
142,139
+4.34(+2.82%)
Mar 08, 2019
153.87
158.68
149.07
153.87
170,210
-6.25(-3.90%)
Mar 07, 2019
163.97
164.45
156.76
160.12
197,473
-3.37(-2.06%)
Mar 06, 2019
169.26
170.70
157.72
163.49
260,699
-8.66(-5.03%)
Mar 05, 2019
169.74
172.63
165.90
172.15
200,724
+2.89(+1.71%)
Mar 04, 2019
157.72
169.74
157.72
169.26
365,689
+12.50(+7.98%)
Mar 01, 2019
156.28
160.12
153.39
156.76
233,350
+0.96(+0.62%)
Feb 28, 2019
158.20
158.20
146.66
155.80
260,197
-2.40(-1.52%)
Feb 27, 2019
142.81
160.61
135.60
158.20
480,085
+10.58(+7.17%)
Feb 26, 2019
149.07
150.51
144.74
147.62
247,805
-1.92(-1.29%)
Feb 25, 2019
146.66
153.39
145.70
149.55
247,450
+0.48(+0.32%)
Feb 22, 2019
153.39
155.80
145.70
149.07
241,074
-1.92(-1.27%)
Feb 21, 2019
158.68
160.12
150.51
150.99
286,959
-8.66(-5.42%)
Feb 20, 2019
154.35
160.61
154.35
159.64
280,982
+4.81(+3.11%)
Feb 19, 2019
153.39
156.28
151.47
154.84
160,895
+0.96(+0.63%)
Feb 15, 2019
150.99
153.87
146.66
153.87
283,926
+3.85(+2.56%)
Feb 14, 2019
145.70
150.51
143.78
150.03
136,193
+3.37(+2.30%)
Feb 13, 2019
140.41
149.07
140.41
146.66
157,379
+6.73(+4.81%)
Feb 12, 2019
137.53
142.33
136.08
139.93
183,998
+6.73(+5.05%)
Feb 11, 2019
131.75
137.53
129.35
133.20
264,833
+0.48(+0.36%)
Feb 08, 2019
140.89
142.81
130.79
132.72
251,097
-8.66(-6.12%)
Feb 07, 2019
151.95
154.84
138.01
141.37
335,777
-12.98(-8.41%)
Feb 06, 2019
152.43
154.84
150.03
154.35
130,036
-0.48(-0.31%)
Feb 05, 2019
155.80
156.28
150.51
154.84
186,085
-0.96(-0.62%)
Feb 04, 2019
148.59
156.76
147.62
155.80
207,829
+5.29(+3.51%)
Feb 01, 2019
142.81
155.80
141.85
150.51
235,219
+8.17(+5.74%)
Jan 31, 2019
147.62
150.99
139.45
142.33
395,698
-5.77(-3.90%)
Jan 30, 2019
143.78
149.55
138.97
148.10
308,271
+6.25(+4.41%)
Jan 29, 2019
137.53
144.26
137.53
141.85
256,848
+4.81(+3.51%)
Jan 28, 2019
137.04
138.01
131.27
137.04
240,409
-2.40(-1.72%)
Jan 25, 2019
140.41
142.81
134.64
139.45
264,746
+2.40(+1.75%)
Jan 24, 2019
129.83
140.41
128.87
137.04
247,194
+6.25(+4.78%)
Jan 23, 2019
138.01
138.49
129.35
130.79
203,888
-3.37(-2.51%)
Jan 22, 2019
142.33
144.74
133.20
134.16
312,753
-12.98(-8.82%)
Jan 18, 2019
140.89
148.10
137.28
147.14
444,847
+8.66(+6.25%)
Jan 17, 2019
130.31
139.45
128.39
138.49
401,033
+5.29(+3.97%)
Jan 16, 2019
140.89
142.81
132.24
133.20
262,655
-7.69(-5.46%)
Jan 15, 2019
138.97
142.81
136.56
140.89
297,416
+5.29(+3.90%)
Jan 14, 2019
132.72
142.33
132.24
135.60
331,610
+0.00(+0.00%)
Jan 11, 2019
141.37
142.33
133.20
135.60
267,277
-7.21(-5.05%)
Jan 10, 2019
140.41
143.29
132.72
142.81
392,628
+0.48(+0.34%)
Jan 09, 2019
128.87
145.22
126.95
142.33
647,537
+15.87(+12.55%)
Jan 08, 2019
133.68
133.68
122.14
126.47
432,501
-1.44(-1.13%)
Jan 07, 2019
117.81
129.35
113.96
127.91
566,105
+12.98(+11.30%)
Jan 04, 2019
117.33
120.21
112.04
114.92
443,331
+2.41(+2.14%)
Jan 03, 2019
106.27
113.48
100.50
112.52
423,857
+7.21(+6.85%)
Jan 02, 2019
93.77
105.79
91.36
105.31
441,258
+9.14(+9.50%)
Dec 31, 2018
97.61
98.58
90.88
96.17
294,798
-0.48(-0.50%)
Dec 28, 2018
93.77
98.58
92.32
96.65
294,175
+4.33(+4.69%)
Dec 27, 2018
94.25
96.17
88.96
92.32
298,109
-6.73(-6.80%)
Dec 26, 2018
93.29
100.50
87.03
99.06
289,016
+8.17(+8.99%)
Dec 24, 2018
94.73
96.65
89.44
90.88
219,637
-4.81(-5.03%)
Dec 21, 2018
100.98
103.38
94.25
95.69
535,068
-4.81(-4.78%)
Dec 20, 2018
103.38
111.08
98.58
100.50
346,148
-4.81(-4.57%)
Dec 19, 2018
112.52
115.89
104.83
105.31
263,095
-6.73(-6.01%)
Dec 18, 2018
115.89
115.89
109.64
112.04
323,946
-3.85(-3.32%)
Dec 17, 2018
122.62
123.10
115.89
115.89
361,882
-6.25(-5.12%)
Dec 14, 2018
125.50
125.50
118.05
122.14
348,218
-6.25(-4.87%)
Dec 13, 2018
134.16
136.08
125.98
128.39
322,904
-8.66(-6.32%)
Dec 12, 2018
138.49
144.26
136.56
137.04
366,062
+1.44(+1.06%)
Dec 11, 2018
133.25
136.54
129.48
135.60
386,387
+5.18(+3.97%)
Dec 10, 2018
143.13
144.55
129.48
130.42
404,190
-15.54(-10.65%)
Dec 07, 2018
149.73
155.14
142.19
145.96
1,798,297
+1.88(+1.31%)
Dec 06, 2018
136.78
148.78
134.19
144.08
645,826
+0.47(+0.33%)
Dec 04, 2018
151.61
153.02
143.13
143.61
375,141
-7.53(-4.98%)
Dec 03, 2018
157.73
159.14
148.78
151.14
366,907
-0.94(-0.62%)
Nov 30, 2018
162.44
163.38
148.78
152.08
467,312
-13.18(-7.98%)
Nov 29, 2018
168.09
173.27
164.79
165.26
388,664
-1.41(-0.85%)
Nov 28, 2018
172.33
174.21
160.09
166.68
783,167
-5.18(-3.01%)
Nov 27, 2018
177.51
180.80
169.03
171.86
457,872
-7.06(-3.95%)
Nov 26, 2018
185.04
188.34
177.03
178.92
338,397
-3.30(-1.81%)
Nov 23, 2018
182.22
185.28
176.56
182.22
143,015
-8.47(-4.44%)
Nov 21, 2018
190.69
190.69
190.69
0
+2.35(+1.25%)
Nov 20, 2018
201.52
202.46
186.92
188.34
326,208
-19.78(-9.50%)
Nov 19, 2018
204.81
213.76
201.99
208.11
342,655
+0.94(+0.45%)
Nov 16, 2018
219.41
219.88
205.29
207.17
360,824
-9.89(-4.56%)
Nov 15, 2018
208.11
220.82
206.70
217.06
346,401
+7.53(+3.60%)
Nov 14, 2018
228.36
232.12
189.28
209.52
1,017,477
-11.77(-5.32%)
Nov 13, 2018
229.77
232.12
219.41
221.29
395,500
-9.89(-4.28%)
Nov 12, 2018
250.01
251.43
230.24
231.18
232,575
-15.54(-6.30%)
Nov 09, 2018
241.07
250.01
232.12
246.72
231,111
+5.65(+2.34%)
Nov 08, 2018
252.84
256.61
239.19
241.07
218,648
-15.54(-6.06%)
Nov 07, 2018
266.50
274.03
250.49
256.61
255,902
-5.18(-1.98%)
Nov 06, 2018
268.85
270.26
258.49
261.79
190,474
-5.65(-2.11%)
Nov 05, 2018
262.73
270.26
259.43
267.44
259,942
+11.30(+4.41%)
Nov 02, 2018
248.13
258.49
245.31
256.14
312,370
+10.36(+4.21%)
Nov 01, 2018
235.42
247.19
232.59
245.78
282,652
+11.77(+5.03%)
Oct 31, 2018
221.29
247.66
217.06
234.01
455,325
+10.36(+4.63%)
Oct 30, 2018
225.53
228.83
211.17
223.65
479,240
-6.12(-2.66%)
Oct 29, 2018
249.07
250.96
226.94
229.77
382,999
-16.01(-6.51%)
Oct 26, 2018
234.95
254.49
234.01
245.78
357,111
+4.71(+1.95%)
Oct 25, 2018
240.60
244.84
231.18
241.07
607,634
+5.65(+2.40%)
Oct 24, 2018
263.67
263.67
234.48
235.42
420,797
-24.01(-9.26%)
Oct 23, 2018
268.85
269.32
252.84
259.43
478,759
-17.42(-6.29%)
Oct 22, 2018
280.62
282.97
274.03
276.85
143,124
-4.24(-1.51%)
Oct 19, 2018
286.27
292.15
280.62
281.09
122,606
-2.82(-1.00%)
Oct 18, 2018
288.62
292.39
281.56
283.92
231,236
-10.36(-3.52%)
Oct 17, 2018
298.51
300.87
290.04
294.27
192,589
-8.48(-2.80%)
Oct 16, 2018
295.22
303.22
292.86
302.75
130,239
+7.53(+2.55%)
Oct 15, 2018
291.45
299.92
285.56
295.22
200,500
+5.65(+1.95%)
Oct 12, 2018
288.15
290.51
280.15
289.57
171,976
+8.00(+2.84%)
Oct 11, 2018
284.86
292.86
276.38
281.56
225,620
-8.00(-2.76%)
Oct 10, 2018
309.81
311.22
289.10
289.57
277,905
-18.36(-5.96%)
Oct 09, 2018
303.22
313.11
298.98
307.93
222,072
+7.06(+2.35%)
Oct 08, 2018
291.92
301.34
290.51
300.87
184,065
+2.82(+0.95%)
Oct 05, 2018
299.92
303.22
292.86
298.04
238,398
-4.24(-1.40%)
Oct 04, 2018
300.87
310.75
298.98
302.28
329,683
-3.30(-1.08%)
Oct 03, 2018
303.69
306.52
291.92
305.57
309,524
+1.41(+0.46%)
Oct 02, 2018
301.34
308.87
300.87
304.16
301,628
+3.77(+1.25%)
Oct 01, 2018
291.92
304.63
288.15
300.39
195,043
+10.36(+3.57%)
Sep 28, 2018
280.15
293.33
279.21
290.04
298,998
+7.53(+2.67%)
Sep 27, 2018
282.50
286.74
275.44
282.50
302,417
+2.35(+0.84%)
Sep 26, 2018
285.80
289.10
278.74
280.15
375,502
-8.95(-3.09%)
Sep 25, 2018
294.75
298.04
288.62
289.10
209,484
-3.77(-1.29%)
Sep 24, 2018
300.39
303.22
289.10
292.86
304,477
-0.94(-0.32%)
Sep 21, 2018
298.04
302.28
291.45
293.80
277,029
-2.36(-0.80%)
Sep 20, 2018
301.81
305.57
295.69
296.16
141,737
+0.94(+0.32%)
Sep 19, 2018
288.15
299.22
287.21
295.22
186,648
+8.48(+2.96%)
Sep 18, 2018
280.15
287.68
279.73
286.74
212,524
+10.83(+3.93%)
Sep 17, 2018
288.15
288.86
272.85
275.91
211,377
-9.89(-3.46%)
Sep 14, 2018
278.74
286.74
275.44
285.80
164,213
+7.06(+2.53%)
Sep 13, 2018
285.80
289.33
277.80
278.74
159,211
-9.89(-3.43%)
Sep 12, 2018
291.45
292.63
284.15
288.62
157,584
+3.77(+1.32%)
Sep 11, 2018
271.20
288.15
269.32
284.86
271,854
+12.24(+4.49%)
Sep 10, 2018
272.62
275.44
266.50
272.62
276,197
+1.41(+0.52%)
Sep 07, 2018
269.34
271.67
266.54
271.20
193,742
-2.80(-1.02%)
Sep 06, 2018
281.92
283.32
266.54
274.00
334,484
-7.92(-2.81%)
Sep 05, 2018
286.58
286.58
275.40
281.92
183,981
-5.13(-1.79%)
Sep 04, 2018
288.44
290.77
281.92
287.05
131,004
-0.47(-0.16%)
Aug 31, 2018
287.51
287.51
287.51
0
-5.59(-1.91%)
Aug 30, 2018
294.04
296.37
289.38
293.10
149,954
-1.40(-0.47%)
Aug 29, 2018
290.77
295.43
290.77
294.50
141,082
+4.66(+1.61%)
Aug 28, 2018
298.70
301.49
289.38
289.84
229,167
-7.46(-2.51%)
Aug 27, 2018
301.96
304.75
296.83
297.30
109,388
-3.73(-1.24%)
Aug 24, 2018
307.08
308.48
297.30
301.03
143,663
-1.86(-0.62%)
Aug 23, 2018
298.70
306.85
296.13
302.89
169,499
+2.33(+0.78%)
Aug 22, 2018
294.97
303.36
292.64
300.56
203,489
+10.72(+3.70%)
Aug 21, 2018
288.91
295.43
288.44
289.84
175,896
+6.06(+2.13%)
Aug 20, 2018
278.66
290.77
276.56
283.79
218,321
+4.66(+1.67%)
Aug 17, 2018
273.53
279.59
269.34
279.12
175,771
+8.39(+3.10%)
Aug 16, 2018
279.59
281.92
268.41
270.74
255,747
-6.06(-2.19%)
Aug 15, 2018
292.17
294.50
275.40
276.80
326,234
-20.04(-6.75%)
Aug 14, 2018
300.56
305.22
295.90
296.83
139,609
+0.93(+0.31%)
Aug 13, 2018
299.16
305.22
295.43
295.90
177,302
-5.59(-1.85%)
Aug 10, 2018
293.10
304.75
288.91
301.49
196,079
+9.32(+3.19%)
Aug 09, 2018
300.56
301.96
291.24
292.17
191,312
-9.79(-3.24%)
Aug 08, 2018
299.63
304.29
296.37
301.96
175,919
-0.47(-0.15%)
Aug 07, 2018
307.55
314.54
301.03
302.42
148,847
-1.40(-0.46%)
Aug 06, 2018
316.40
318.73
302.66
303.82
180,236
-8.85(-2.83%)
Aug 03, 2018
308.02
319.20
308.02
312.68
346,013
+4.19(+1.36%)
Aug 02, 2018
291.24
311.74
290.31
308.48
353,032
+11.65(+3.92%)
Aug 01, 2018
274.93
301.96
274.93
296.83
529,844
+18.17(+6.52%)
Jul 31, 2018
281.45
281.92
272.13
278.66
192,318
-5.13(-1.81%)
Jul 30, 2018
284.72
288.91
282.39
283.79
132,072
+3.73(+1.33%)
Jul 27, 2018
280.99
289.84
279.59
280.06
173,284
-1.40(-0.50%)
Jul 26, 2018
275.40
282.85
270.04
281.45
194,675
+5.59(+2.03%)
Jul 25, 2018
274.46
278.66
269.34
275.86
206,408
+4.19(+1.54%)
Jul 24, 2018
267.94
274.46
264.21
271.67
261,135
+6.06(+2.28%)
Jul 23, 2018
276.33
276.33
264.21
265.61
268,141
-9.79(-3.55%)
Jul 20, 2018
280.06
280.52
268.41
275.40
319,641
-4.19(-1.50%)
Jul 19, 2018
277.26
283.32
274.93
279.59
267,948
-0.47(-0.17%)
Jul 18, 2018
282.85
284.72
273.07
280.06
252,239
-5.13(-1.80%)
Jul 17, 2018
278.19
287.75
270.27
285.18
390,845
+4.19(+1.49%)
Jul 16, 2018
277.73
281.45
267.48
280.99
348,339
-1.86(-0.66%)
Jul 13, 2018
294.50
295.43
282.85
282.85
330,213
-11.65(-3.96%)
Jul 12, 2018
306.62
307.55
292.64
294.50
284,602
-5.59(-1.86%)
Jul 11, 2018
307.08
311.28
294.74
300.09
240,975
-13.05(-4.17%)
Jul 10, 2018
312.21
318.73
306.62
313.14
186,662
+5.13(+1.66%)
Jul 09, 2018
294.97
313.38
294.97
308.02
248,539
+14.91(+5.09%)
Jul 06, 2018
284.25
294.50
279.12
293.10
151,743
+7.45(+2.61%)
Jul 05, 2018
295.90
296.60
284.25
285.65
200,142
-7.92(-2.70%)
Jul 03, 2018
293.57
293.57
293.57
0
+4.19(+1.45%)
Jul 02, 2018
296.83
297.76
282.08
289.38
249,757
-9.32(-3.12%)
Jun 29, 2018
305.22
307.55
298.23
298.70
259,569
+0.47(+0.16%)
Jun 28, 2018
298.70
302.66
293.57
298.23
195,977
-1.86(-0.62%)
Jun 27, 2018
300.09
317.34
299.16
300.09
260,430
+5.59(+1.90%)
Jun 26, 2018
288.91
297.76
281.92
294.50
341,824
+5.59(+1.94%)
Jun 25, 2018
305.22
306.15
285.65
288.91
338,658
-15.38(-5.05%)
Jun 22, 2018
304.29
315.89
302.89
304.29
344,221
+13.51(+4.65%)
Jun 21, 2018
295.43
298.23
288.44
290.77
187,086
-8.85(-2.95%)
Jun 20, 2018
295.90
303.36
292.64
299.63
404,899
+5.59(+1.90%)
Jun 19, 2018
287.05
294.97
283.79
294.04
348,477
+3.26(+1.12%)
Jun 18, 2018
298.70
305.69
289.84
290.77
323,037
-8.85(-2.95%)
Jun 15, 2018
325.72
295.90
299.63
442,825
-26.10(-8.01%)
Jun 14, 2018
336.91
337.37
323.86
325.72
252,726
-6.52(-1.96%)
Jun 13, 2018
332.25
338.77
331.31
332.25
241,610
-1.40(-0.42%)
Jun 12, 2018
338.31
341.10
330.85
333.64
300,521
-4.66(-1.38%)
Jun 11, 2018
333.64
340.63
329.45
338.31
207,772
+3.73(+1.11%)
Jun 08, 2018
348.44
354.45
331.80
334.58
316,059
-15.71(-4.49%)
Jun 07, 2018
337.81
350.52
336.89
350.29
304,942
+15.25(+4.55%)
Jun 06, 2018
334.12
335.04
337,887
-2.31(-0.69%)
Jun 05, 2018
335.04
342.66
329.96
337.35
315,654
-0.46(-0.14%)
Jun 04, 2018
338.27
339.66
331.57
337.81
212,361
+1.39(+0.41%)
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.