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
Franklin Limited Duration Income Trust
(NY:
FTF
)
6.380
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 31, 2024
6.270
6.310
6.250
6.310
149,646
+0.06(+0.96%)
May 30, 2024
6.230
6.250
6.230
6.250
78,553
+0.04(+0.64%)
May 29, 2024
6.260
6.260
6.200
6.210
195,908
-0.05(-0.80%)
May 28, 2024
6.300
6.310
6.250
6.260
130,387
-0.03(-0.48%)
May 24, 2024
6.300
6.300
6.270
6.290
76,833
+0.00(+0.00%)
May 23, 2024
6.340
6.340
6.260
6.290
176,795
-0.02(-0.32%)
May 22, 2024
6.310
6.310
6.284
6.310
144,446
+0.03(+0.48%)
May 21, 2024
6.300
6.300
6.260
6.280
241,653
+0.01(+0.16%)
May 20, 2024
6.330
6.350
6.270
6.270
109,944
-0.06(-0.95%)
May 17, 2024
6.280
6.330
6.280
6.330
126,271
+0.05(+0.80%)
May 16, 2024
6.330
6.350
6.260
6.280
234,829
-0.08(-1.26%)
May 15, 2024
6.360
6.360
6.320
6.360
203,231
+0.05(+0.79%)
May 14, 2024
6.310
6.310
6.270
6.310
336,204
+0.02(+0.32%)
May 13, 2024
6.300
6.300
6.260
6.290
255,678
+0.02(+0.32%)
May 10, 2024
6.310
6.310
6.260
6.270
92,565
-0.02(-0.32%)
May 09, 2024
6.280
6.290
6.260
6.290
112,043
+0.03(+0.48%)
May 08, 2024
6.270
6.290
6.250
6.260
153,194
-0.02(-0.32%)
May 07, 2024
6.380
6.380
6.220
6.280
410,624
-0.02(-0.32%)
May 06, 2024
6.330
6.330
6.290
6.300
67,006
+0.02(+0.25%)
May 03, 2024
6.300
6.310
6.280
6.284
117,844
-0.01(-0.10%)
May 02, 2024
6.290
6.290
6.260
6.290
64,348
+0.02(+0.32%)
May 01, 2024
6.230
6.270
6.230
6.270
111,092
+0.04(+0.64%)
Apr 30, 2024
6.220
6.230
6.200
6.230
115,164
+0.01(+0.16%)
Apr 29, 2024
6.210
6.220
6.190
6.220
109,283
+0.02(+0.32%)
Apr 26, 2024
6.180
6.200
6.160
6.200
109,401
+0.04(+0.65%)
Apr 25, 2024
6.180
6.182
6.140
6.160
142,630
-0.03(-0.48%)
Apr 24, 2024
6.220
6.220
6.170
6.190
145,715
-0.01(-0.16%)
Apr 23, 2024
6.180
6.200
6.170
6.200
144,244
+0.05(+0.81%)
Apr 22, 2024
6.170
6.180
6.140
6.150
91,979
+0.02(+0.33%)
Apr 19, 2024
6.150
6.170
6.110
6.130
213,809
-0.02(-0.33%)
Apr 18, 2024
6.150
6.160
6.120
6.150
59,788
+0.01(+0.16%)
Apr 17, 2024
6.100
6.140
6.100
6.140
69,248
+0.04(+0.66%)
Apr 16, 2024
6.110
6.155
6.080
6.100
156,158
-0.05(-0.81%)
Apr 15, 2024
6.190
6.231
6.120
6.150
392,019
-0.03(-0.49%)
Apr 12, 2024
6.240
6.260
6.180
6.180
135,962
-0.07(-1.12%)
Apr 11, 2024
6.280
6.280
6.240
6.250
215,320
-0.01(-0.16%)
Apr 10, 2024
6.290
6.290
6.245
6.260
240,946
-0.04(-0.63%)
Apr 09, 2024
6.270
6.300
6.260
6.300
227,011
+0.04(+0.64%)
Apr 08, 2024
6.220
6.260
6.220
6.260
265,223
+0.05(+0.81%)
Apr 05, 2024
6.230
6.240
6.190
6.210
149,159
+0.00(+0.00%)
Apr 04, 2024
6.230
6.230
6.200
6.210
558,548
-0.01(-0.16%)
Apr 03, 2024
6.220
6.230
6.200
6.220
314,967
-0.01(-0.16%)
Apr 02, 2024
6.250
6.260
6.220
6.230
211,101
-0.02(-0.32%)
Apr 01, 2024
6.280
6.280
6.240
6.250
224,026
-0.02(-0.32%)
Mar 28, 2024
6.260
6.270
6.250
6.270
193,158
+0.02(+0.32%)
Mar 27, 2024
6.250
6.265
6.230
6.250
222,734
+0.02(+0.32%)
Mar 26, 2024
6.240
6.330
6.230
6.230
193,381
-0.01(-0.16%)
Mar 25, 2024
6.270
6.280
6.231
6.240
232,791
-0.04(-0.64%)
Mar 22, 2024
6.310
6.310
6.270
6.280
75,907
-0.01(-0.16%)
Mar 21, 2024
6.290
6.310
6.280
6.290
99,233
-0.01(-0.16%)
Mar 20, 2024
6.270
6.300
6.260
6.300
184,726
+0.00(+0.00%)
Mar 19, 2024
6.260
6.310
6.260
6.300
84,483
+0.03(+0.48%)
Mar 18, 2024
6.280
6.290
6.260
6.270
60,646
-0.05(-0.79%)
Mar 15, 2024
6.310
6.350
6.295
6.320
193,547
+0.03(+0.48%)
Mar 14, 2024
6.340
6.340
6.280
6.290
84,529
-0.02(-0.32%)
Mar 13, 2024
6.330
6.330
6.290
6.310
176,056
-0.01(-0.16%)
Mar 12, 2024
6.300
6.320
6.280
6.320
156,024
+0.02(+0.32%)
Mar 11, 2024
6.280
6.300
6.264
6.300
80,043
+0.02(+0.32%)
Mar 08, 2024
6.280
6.290
6.270
6.280
62,060
+0.00(+0.00%)
Mar 07, 2024
6.280
6.280
6.270
6.280
75,171
+0.01(+0.16%)
Mar 06, 2024
6.220
6.270
6.220
6.270
209,915
+0.03(+0.48%)
Mar 05, 2024
6.280
6.280
6.220
6.240
191,419
-0.02(-0.32%)
Mar 04, 2024
6.270
6.290
6.244
6.260
203,248
-0.02(-0.32%)
Mar 01, 2024
6.280
6.298
6.271
6.280
105,369
-0.01(-0.16%)
Feb 29, 2024
6.260
6.290
6.260
6.290
84,431
+0.03(+0.48%)
Feb 28, 2024
6.240
6.270
6.230
6.260
75,058
+0.02(+0.32%)
Feb 27, 2024
6.250
6.260
6.230
6.240
159,783
-0.00(-0.08%)
Feb 26, 2024
6.270
6.270
6.220
6.245
150,390
-0.02(-0.40%)
Feb 23, 2024
6.300
6.305
6.260
6.270
227,991
-0.01(-0.16%)
Feb 22, 2024
6.310
6.320
6.270
6.280
121,045
-0.02(-0.32%)
Feb 21, 2024
6.280
6.315
6.275
6.300
147,564
+0.00(+0.08%)
Feb 20, 2024
6.260
6.300
6.260
6.295
116,522
+0.01(+0.24%)
Feb 16, 2024
6.260
6.290
6.260
6.280
97,455
-0.05(-0.79%)
Feb 15, 2024
6.320
6.370
6.320
6.330
158,380
-0.01(-0.16%)
Feb 14, 2024
6.340
6.370
6.310
6.340
125,616
-0.01(-0.16%)
Feb 13, 2024
6.350
6.350
6.320
6.350
92,256
+0.00(+0.00%)
Feb 12, 2024
6.340
6.359
6.320
6.350
156,168
+0.02(+0.32%)
Feb 09, 2024
6.360
6.360
6.320
6.330
122,864
-0.02(-0.31%)
Feb 08, 2024
6.350
6.360
6.340
6.350
83,625
-0.02(-0.31%)
Feb 07, 2024
6.360
6.370
6.330
6.370
95,007
+0.01(+0.16%)
Feb 06, 2024
6.300
6.370
6.300
6.360
81,714
+0.04(+0.63%)
Feb 05, 2024
6.330
6.330
6.275
6.320
109,490
+0.01(+0.16%)
Feb 02, 2024
6.310
6.340
6.310
6.310
78,962
-0.05(-0.79%)
Feb 01, 2024
6.280
6.360
6.280
6.360
168,916
+0.06(+0.95%)
Jan 31, 2024
6.270
6.310
6.270
6.300
151,157
+0.01(+0.16%)
Jan 30, 2024
6.260
6.290
6.260
6.290
154,725
+0.01(+0.16%)
Jan 29, 2024
6.250
6.280
6.250
6.280
244,782
+0.02(+0.32%)
Jan 26, 2024
6.260
6.290
6.250
6.260
203,807
-0.01(-0.16%)
Jan 25, 2024
6.280
6.280
6.255
6.270
97,660
+0.01(+0.16%)
Jan 24, 2024
6.210
6.260
6.210
6.260
106,848
+0.04(+0.64%)
Jan 23, 2024
6.200
6.230
6.200
6.220
148,192
+0.00(+0.00%)
Jan 22, 2024
6.180
6.245
6.150
6.220
472,321
+0.04(+0.65%)
Jan 19, 2024
6.200
6.210
6.140
6.180
478,571
+0.00(+0.00%)
Jan 18, 2024
6.300
6.360
6.180
6.180
335,309
-0.16(-2.52%)
Jan 17, 2024
6.360
6.440
6.330
6.340
186,945
+0.00(+0.00%)
Jan 16, 2024
6.400
6.420
6.320
6.340
139,636
-0.03(-0.47%)
Jan 12, 2024
6.450
6.450
6.360
6.370
155,095
-0.04(-0.62%)
Jan 11, 2024
6.460
6.460
6.390
6.410
87,980
-0.03(-0.47%)
Jan 10, 2024
6.430
6.470
6.400
6.440
71,304
+0.04(+0.61%)
Jan 09, 2024
6.450
6.489
6.390
6.401
95,636
-0.05(-0.76%)
Jan 08, 2024
6.470
6.510
6.410
6.450
93,981
+0.03(+0.47%)
Jan 05, 2024
6.440
6.561
6.415
6.420
142,427
-0.03(-0.47%)
Jan 04, 2024
6.280
6.465
6.280
6.450
363,650
+0.15(+2.30%)
Jan 03, 2024
6.320
6.330
6.290
6.305
81,115
-0.00(-0.08%)
Jan 02, 2024
6.250
6.310
6.240
6.310
109,501
+0.09(+1.45%)
Dec 29, 2023
6.350
6.400
6.220
6.220
426,165
-0.11(-1.74%)
Dec 28, 2023
6.380
6.430
6.295
6.330
245,061
-0.03(-0.47%)
Dec 27, 2023
6.340
6.470
6.340
6.360
168,207
+0.02(+0.32%)
Dec 26, 2023
6.300
6.400
6.290
6.340
125,682
+0.05(+0.79%)
Dec 22, 2023
6.310
6.330
6.274
6.290
96,498
-0.01(-0.16%)
Dec 21, 2023
6.300
6.330
6.275
6.300
68,832
+0.02(+0.32%)
Dec 20, 2023
6.400
6.452
6.240
6.280
209,664
-0.10(-1.57%)
Dec 19, 2023
6.370
6.460
6.370
6.380
262,724
-0.03(-0.47%)
Dec 18, 2023
6.310
6.410
6.310
6.410
195,500
+0.11(+1.75%)
Dec 15, 2023
6.310
6.330
6.251
6.300
169,173
-0.04(-0.63%)
Dec 14, 2023
6.340
6.400
6.326
6.340
173,958
+0.02(+0.32%)
Dec 13, 2023
6.240
6.330
6.231
6.320
155,513
+0.10(+1.61%)
Dec 12, 2023
6.180
6.230
6.180
6.220
100,296
+0.02(+0.32%)
Dec 11, 2023
6.210
6.215
6.190
6.200
101,209
-0.01(-0.16%)
Dec 08, 2023
6.200
6.210
6.175
6.210
92,838
+0.03(+0.49%)
Dec 07, 2023
6.190
6.220
6.180
6.180
245,448
-0.03(-0.48%)
Dec 06, 2023
6.250
6.250
6.175
6.210
250,073
+0.00(+0.00%)
Dec 05, 2023
6.280
6.330
6.210
6.210
124,615
-0.08(-1.27%)
Dec 04, 2023
6.320
6.340
6.260
6.290
133,067
-0.06(-0.94%)
Dec 01, 2023
6.170
6.350
6.170
6.350
220,153
+0.19(+3.08%)
Nov 30, 2023
6.180
6.190
6.135
6.160
176,087
-0.01(-0.16%)
Nov 29, 2023
6.180
6.180
6.140
6.170
115,026
+0.02(+0.33%)
Nov 28, 2023
6.150
6.185
6.150
6.150
80,715
-0.03(-0.49%)
Nov 27, 2023
6.170
6.180
6.150
6.180
50,709
+0.03(+0.49%)
Nov 24, 2023
6.130
6.150
6.100
6.150
52,826
+0.05(+0.82%)
Nov 22, 2023
6.140
6.155
6.100
6.100
83,058
-0.02(-0.33%)
Nov 21, 2023
6.150
6.170
6.080
6.120
126,965
-0.02(-0.41%)
Nov 20, 2023
6.140
6.150
6.110
6.145
89,631
+0.01(+0.24%)
Nov 17, 2023
6.170
6.170
6.090
6.130
158,822
-0.02(-0.33%)
Nov 16, 2023
6.060
6.170
6.060
6.150
97,733
+0.03(+0.49%)
Nov 15, 2023
6.140
6.185
6.060
6.120
157,763
+0.00(+0.00%)
Nov 14, 2023
6.120
6.225
6.120
6.120
208,130
+0.07(+1.16%)
Nov 13, 2023
6.090
6.100
6.040
6.050
52,034
-0.04(-0.58%)
Nov 10, 2023
6.070
6.110
6.040
6.085
47,078
+0.03(+0.41%)
Nov 09, 2023
6.150
6.150
6.050
6.060
39,909
-0.07(-1.14%)
Nov 08, 2023
6.150
6.150
6.120
6.130
81,203
+0.00(+0.00%)
Nov 07, 2023
6.130
6.140
6.115
6.130
37,213
-0.02(-0.33%)
Nov 06, 2023
6.150
6.150
6.060
6.150
120,459
+0.00(+0.00%)
Nov 03, 2023
6.090
6.179
6.085
6.150
136,335
+0.10(+1.65%)
Nov 02, 2023
5.970
6.100
5.965
6.050
132,220
+0.07(+1.17%)
Nov 01, 2023
5.860
6.000
5.860
5.980
173,505
+0.09(+1.53%)
Oct 31, 2023
5.820
5.920
5.820
5.890
161,308
+0.07(+1.20%)
Oct 30, 2023
5.790
5.840
5.784
5.820
143,590
+0.03(+0.52%)
Oct 27, 2023
5.770
5.830
5.770
5.790
139,918
+0.00(+0.00%)
Oct 26, 2023
5.760
5.810
5.760
5.790
111,346
+0.02(+0.35%)
Oct 25, 2023
5.850
5.850
5.770
5.770
223,176
-0.10(-1.70%)
Oct 24, 2023
5.820
5.895
5.820
5.870
117,216
+0.04(+0.69%)
Oct 23, 2023
5.850
5.850
5.820
5.830
98,573
-0.04(-0.68%)
Oct 20, 2023
5.920
5.970
5.860
5.870
88,662
-0.03(-0.51%)
Oct 19, 2023
5.930
5.930
5.875
5.900
128,253
-0.03(-0.51%)
Oct 18, 2023
5.920
5.930
5.895
5.930
172,122
+0.02(+0.34%)
Oct 17, 2023
5.900
5.930
5.880
5.910
149,866
+0.01(+0.17%)
Oct 16, 2023
5.920
6.000
5.890
5.900
155,582
-0.01(-0.17%)
Oct 13, 2023
5.950
5.975
5.910
5.910
100,098
-0.10(-1.66%)
Oct 12, 2023
6.040
6.040
5.980
6.010
94,954
+0.00(+0.00%)
Oct 11, 2023
6.050
6.070
5.990
6.010
132,191
-0.04(-0.66%)
Oct 10, 2023
6.040
6.080
6.000
6.050
76,129
+0.03(+0.50%)
Oct 09, 2023
6.000
6.020
5.985
6.020
162,118
+0.02(+0.33%)
Oct 06, 2023
5.970
6.030
5.970
6.000
122,034
+0.01(+0.17%)
Oct 05, 2023
5.940
6.020
5.940
5.990
189,662
+0.04(+0.67%)
Oct 04, 2023
5.960
5.980
5.938
5.950
89,766
+0.03(+0.51%)
Oct 03, 2023
6.050
6.060
5.920
5.920
183,255
-0.12(-1.99%)
Oct 02, 2023
6.110
6.110
6.000
6.040
231,321
-0.05(-0.82%)
Sep 29, 2023
6.120
6.170
6.070
6.090
220,332
+0.00(+0.00%)
Sep 28, 2023
6.150
6.173
6.090
6.090
131,177
-0.08(-1.30%)
Sep 27, 2023
6.150
6.190
6.085
6.170
124,267
+0.05(+0.82%)
Sep 26, 2023
6.190
6.190
6.100
6.120
71,297
-0.08(-1.29%)
Sep 25, 2023
6.220
6.200
6.183
6.200
50,775
-0.04(-0.64%)
Sep 22, 2023
6.190
6.240
6.160
6.240
72,791
+0.07(+1.13%)
Sep 21, 2023
6.160
6.175
6.150
6.170
71,391
+0.00(+0.00%)
Sep 20, 2023
6.180
6.200
6.155
6.170
105,118
-0.02(-0.32%)
Sep 19, 2023
6.200
6.200
6.165
6.190
106,788
-0.01(-0.16%)
Sep 18, 2023
6.160
6.200
6.150
6.200
131,546
+0.04(+0.65%)
Sep 15, 2023
6.140
6.180
6.120
6.160
78,638
-0.04(-0.65%)
Sep 14, 2023
6.220
6.250
6.200
6.200
144,482
-0.02(-0.32%)
Sep 13, 2023
6.240
6.250
6.200
6.220
190,041
-0.01(-0.16%)
Sep 12, 2023
6.230
6.240
6.205
6.230
140,452
+0.02(+0.32%)
Sep 11, 2023
6.290
6.290
6.200
6.210
190,979
-0.04(-0.64%)
Sep 08, 2023
6.260
6.270
6.220
6.250
280,551
+0.01(+0.16%)
Sep 07, 2023
6.170
6.240
6.170
6.240
122,004
+0.07(+1.13%)
Sep 06, 2023
6.150
6.190
6.150
6.170
248,160
+0.02(+0.33%)
Sep 05, 2023
6.160
6.195
6.150
6.150
150,966
-0.02(-0.32%)
Sep 01, 2023
6.210
6.240
6.160
6.170
210,179
-0.03(-0.48%)
Aug 31, 2023
6.210
6.230
6.180
6.200
307,466
+0.03(+0.49%)
Aug 30, 2023
6.190
6.200
6.160
6.170
315,802
-0.01(-0.16%)
Aug 29, 2023
6.180
6.200
6.160
6.180
295,879
+0.02(+0.32%)
Aug 28, 2023
6.130
6.170
6.130
6.160
249,990
+0.02(+0.33%)
Aug 25, 2023
6.180
6.185
6.140
6.140
204,710
+0.00(+0.00%)
Aug 24, 2023
6.200
6.200
6.140
6.140
159,570
-0.03(-0.49%)
Aug 23, 2023
6.160
6.200
6.140
6.170
446,517
+0.01(+0.16%)
Aug 22, 2023
6.180
6.218
6.140
6.160
175,897
-0.04(-0.65%)
Aug 21, 2023
6.190
6.240
6.155
6.200
98,072
+0.03(+0.49%)
Aug 18, 2023
6.170
6.230
6.170
6.170
153,075
-0.02(-0.32%)
Aug 17, 2023
6.250
6.275
6.190
6.190
82,534
-0.04(-0.64%)
Aug 16, 2023
6.310
6.320
6.230
6.230
77,062
-0.08(-1.27%)
Aug 15, 2023
6.360
6.375
6.290
6.310
212,760
-0.02(-0.32%)
Aug 14, 2023
6.330
6.350
6.310
6.330
62,367
+0.01(+0.16%)
Aug 11, 2023
6.290
6.370
6.290
6.320
103,491
+0.02(+0.32%)
Aug 10, 2023
6.350
6.351
6.295
6.300
161,680
-0.04(-0.63%)
Aug 09, 2023
6.340
6.360
6.300
6.340
168,839
+0.04(+0.63%)
Aug 08, 2023
6.320
6.340
6.300
6.300
102,913
+0.02(+0.32%)
Aug 07, 2023
6.300
6.360
6.280
6.280
204,186
-0.02(-0.32%)
Aug 04, 2023
6.280
6.310
6.260
6.300
93,061
+0.06(+0.96%)
Aug 03, 2023
6.270
6.280
6.220
6.240
152,507
-0.05(-0.79%)
Aug 02, 2023
6.250
6.290
6.230
6.290
200,088
+0.05(+0.80%)
Aug 01, 2023
6.240
6.275
6.240
6.240
111,798
-0.04(-0.64%)
Jul 31, 2023
6.270
6.290
6.260
6.280
63,144
+0.01(+0.16%)
Jul 28, 2023
6.230
6.270
6.220
6.270
57,074
+0.04(+0.64%)
Jul 27, 2023
6.230
6.260
6.220
6.230
194,778
-0.01(-0.16%)
Jul 26, 2023
6.200
6.240
6.199
6.240
125,401
+0.04(+0.65%)
Jul 25, 2023
6.180
6.240
6.180
6.200
214,684
-0.05(-0.80%)
Jul 24, 2023
6.200
6.260
6.195
6.250
225,453
+0.06(+0.97%)
Jul 21, 2023
6.200
6.220
6.180
6.190
40,920
+0.01(+0.16%)
Jul 20, 2023
6.170
6.195
6.160
6.180
92,530
+0.01(+0.16%)
Jul 19, 2023
6.220
6.230
6.170
6.170
152,101
-0.11(-1.75%)
Jul 18, 2023
6.300
6.310
6.261
6.280
110,933
-0.02(-0.32%)
Jul 17, 2023
6.280
6.300
6.260
6.300
154,817
+0.08(+1.29%)
Jul 14, 2023
6.270
6.270
6.210
6.220
146,198
-0.04(-0.64%)
Jul 13, 2023
6.260
6.285
6.230
6.260
85,357
+0.00(+0.00%)
Jul 12, 2023
6.250
6.290
6.240
6.260
121,076
+0.01(+0.16%)
Jul 11, 2023
6.230
6.250
6.200
6.250
62,823
+0.04(+0.64%)
Jul 10, 2023
6.200
6.240
6.200
6.210
71,441
+0.03(+0.49%)
Jul 07, 2023
6.190
6.250
6.180
6.180
155,734
+0.00(+0.00%)
Jul 06, 2023
6.240
6.240
6.160
6.180
144,414
-0.04(-0.64%)
Jul 05, 2023
6.180
6.250
6.180
6.220
149,907
-0.01(-0.16%)
Jul 03, 2023
6.210
6.230
6.180
6.230
111,265
+0.05(+0.81%)
Jun 30, 2023
6.170
6.220
6.155
6.180
207,837
+0.04(+0.65%)
Jun 29, 2023
6.140
6.170
6.140
6.140
144,862
-0.02(-0.32%)
Jun 28, 2023
6.110
6.170
6.110
6.160
132,775
+0.04(+0.65%)
Jun 27, 2023
6.100
6.150
6.100
6.120
169,147
+0.02(+0.33%)
Jun 26, 2023
6.080
6.130
6.080
6.100
122,720
-0.02(-0.33%)
Jun 23, 2023
6.130
6.138
6.090
6.120
95,419
-0.02(-0.33%)
Jun 22, 2023
6.150
6.150
6.110
6.140
168,581
+0.01(+0.16%)
Jun 21, 2023
6.140
6.140
6.110
6.130
101,282
-0.04(-0.65%)
Jun 20, 2023
6.160
6.220
6.140
6.170
213,766
+0.01(+0.16%)
Jun 16, 2023
6.140
6.180
6.135
6.160
65,190
-0.04(-0.65%)
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.