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
Sprott Physical Platinum and Palladium
(NY:
SPPP
)
9.540
-0.260 (-2.65%)
Official Closing 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, 2019
10.36
10.36
10.07
10.07
29,200
-0.30(-2.89%)
May 30, 2019
10.23
10.41
10.21
10.37
27,405
+0.14(+1.37%)
May 29, 2019
10.20
10.24
10.20
10.23
31,461
+0.03(+0.29%)
May 28, 2019
10.15
10.23
10.15
10.20
32,152
+0.06(+0.59%)
May 24, 2019
9.980
10.14
9.980
10.14
32,500
+0.27(+2.74%)
May 23, 2019
9.890
10.03
9.870
9.870
48,448
-0.15(-1.50%)
May 22, 2019
10.03
10.03
9.910
10.02
34,446
-0.06(-0.60%)
May 21, 2019
10.10
10.13
10.06
10.08
23,639
-0.03(-0.30%)
May 20, 2019
10.08
10.18
10.08
10.11
43,646
+0.03(+0.30%)
May 17, 2019
10.16
10.23
10.08
10.08
14,200
-0.21(-2.04%)
May 16, 2019
10.35
10.37
10.29
10.29
60,679
-0.06(-0.58%)
May 15, 2019
10.24
10.50
10.19
10.35
29,911
-0.05(-0.52%)
May 14, 2019
10.30
10.44
10.26
10.40
52,762
+0.15(+1.50%)
May 13, 2019
10.50
10.50
10.25
10.25
21,435
-0.24(-2.29%)
May 10, 2019
10.19
10.50
10.19
10.49
50,100
+0.38(+3.76%)
May 09, 2019
10.02
10.18
9.557
10.11
67,337
-0.12(-1.17%)
May 08, 2019
10.25
10.32
10.23
10.23
48,092
-0.13(-1.25%)
May 07, 2019
10.41
10.41
10.34
10.36
24,567
-0.08(-0.77%)
May 06, 2019
10.50
10.50
10.41
10.44
25,689
-0.16(-1.51%)
May 03, 2019
10.50
10.66
10.50
10.60
12,400
+0.10(+0.95%)
May 02, 2019
10.58
10.58
10.47
10.50
37,691
-0.04(-0.38%)
May 01, 2019
10.74
10.74
10.43
10.54
80,025
-0.30(-2.77%)
Apr 30, 2019
10.71
10.93
10.71
10.84
38,908
+0.09(+0.84%)
Apr 29, 2019
11.18
11.18
10.75
10.75
39,582
-0.55(-4.87%)
Apr 26, 2019
11.15
11.39
11.15
11.30
22,300
+0.26(+2.36%)
Apr 25, 2019
11.05
11.08
11.03
11.04
41,765
+0.00(+0.00%)
Apr 24, 2019
10.97
11.08
10.97
11.04
39,892
+0.16(+1.47%)
Apr 23, 2019
10.84
10.95
10.84
10.88
17,991
+0.00(+0.00%)
Apr 22, 2019
11.10
11.12
10.88
10.88
54,772
-0.19(-1.72%)
Apr 18, 2019
10.98
11.13
10.98
11.07
49,900
+0.21(+1.93%)
Apr 17, 2019
10.64
10.92
10.64
10.86
70,841
+0.32(+3.04%)
Apr 16, 2019
10.58
10.64
10.54
10.54
46,262
-0.06(-0.57%)
Apr 15, 2019
10.61
10.67
10.39
10.60
81,208
-0.11(-1.03%)
Apr 12, 2019
10.69
10.78
10.68
10.71
17,200
+0.03(+0.27%)
Apr 11, 2019
10.79
10.82
10.64
10.68
53,968
-0.15(-1.37%)
Apr 10, 2019
10.70
10.86
10.70
10.83
22,495
+0.05(+0.46%)
Apr 09, 2019
10.86
10.91
10.78
10.78
23,587
-0.06(-0.55%)
Apr 08, 2019
10.62
10.84
10.62
10.84
80,938
+0.12(+1.12%)
Apr 05, 2019
10.96
10.96
10.60
10.72
20,200
+0.08(+0.75%)
Apr 04, 2019
10.65
10.72
10.60
10.64
87,776
-0.19(-1.75%)
Apr 03, 2019
10.78
10.86
10.60
10.83
79,900
-0.12(-1.09%)
Apr 02, 2019
10.93
10.95
10.80
10.95
31,911
+0.13(+1.17%)
Apr 01, 2019
10.76
10.86
10.70
10.82
54,347
+0.21(+2.01%)
Mar 29, 2019
10.63
10.73
10.60
10.61
89,800
+0.26(+2.51%)
Mar 28, 2019
10.71
10.79
10.19
10.35
205,476
-0.64(-5.81%)
Mar 27, 2019
11.40
11.51
10.80
10.99
269,080
-0.66(-5.67%)
Mar 26, 2019
11.91
11.92
11.60
11.65
60,033
-0.18(-1.52%)
Mar 25, 2019
11.63
11.85
11.63
11.83
38,004
+0.20(+1.74%)
Mar 22, 2019
11.83
11.92
11.61
11.63
73,500
-0.35(-2.94%)
Mar 21, 2019
12.15
12.22
11.93
11.98
109,232
-0.12(-1.02%)
Mar 20, 2019
12.00
12.14
11.97
12.10
85,754
+0.14(+1.20%)
Mar 19, 2019
11.87
11.97
11.82
11.96
72,069
+0.15(+1.23%)
Mar 18, 2019
11.68
11.82
11.68
11.81
27,714
+0.13(+1.14%)
Mar 15, 2019
11.63
11.73
11.60
11.68
40,300
+0.15(+1.31%)
Mar 14, 2019
11.71
11.71
11.50
11.53
45,327
-0.17(-1.46%)
Mar 13, 2019
11.56
11.71
11.53
11.70
45,420
+0.20(+1.74%)
Mar 12, 2019
11.45
11.53
11.45
11.50
33,004
+0.10(+0.88%)
Mar 11, 2019
11.25
11.40
11.24
11.40
73,719
+0.15(+1.33%)
Mar 08, 2019
11.23
11.27
11.21
11.25
111,200
-0.02(-0.18%)
Mar 07, 2019
11.36
11.44
11.20
11.27
64,906
-0.11(-0.97%)
Mar 06, 2019
11.26
11.40
11.19
11.38
48,526
+0.04(+0.35%)
Mar 05, 2019
11.25
11.35
11.21
11.34
74,290
-0.04(-0.35%)
Mar 04, 2019
11.65
11.69
11.30
11.38
97,154
-0.25(-2.15%)
Mar 01, 2019
11.78
11.80
11.61
11.63
71,700
-0.14(-1.19%)
Feb 28, 2019
11.78
11.84
11.65
11.77
66,979
+0.17(+1.47%)
Feb 27, 2019
12.08
12.12
11.55
11.60
143,855
-0.47(-3.89%)
Feb 26, 2019
12.06
12.15
12.00
12.07
50,845
+0.01(+0.08%)
Feb 25, 2019
11.70
12.16
11.54
12.06
114,638
+0.45(+3.88%)
Feb 22, 2019
11.38
11.61
11.38
11.61
53,600
+0.23(+2.01%)
Feb 21, 2019
11.40
11.47
11.38
11.38
29,653
-0.02(-0.17%)
Feb 20, 2019
11.30
11.40
11.28
11.40
64,261
+0.15(+1.32%)
Feb 19, 2019
11.10
11.34
10.99
11.25
120,936
+0.26(+2.38%)
Feb 15, 2019
11.00
11.02
10.98
10.99
49,300
+0.01(+0.09%)
Feb 14, 2019
11.05
11.07
10.96
10.98
78,629
-0.09(-0.81%)
Feb 13, 2019
11.05
11.14
11.00
11.07
59,729
+0.06(+0.54%)
Feb 12, 2019
10.80
11.01
10.80
11.01
75,010
+0.20(+1.85%)
Feb 11, 2019
10.74
10.82
10.70
10.81
87,142
+0.08(+0.75%)
Feb 08, 2019
10.55
10.73
10.48
10.73
47,600
+0.26(+2.48%)
Feb 07, 2019
10.54
10.60
10.47
10.47
36,003
-0.07(-0.66%)
Feb 06, 2019
10.55
10.55
10.43
10.54
7,204
-0.01(-0.07%)
Feb 05, 2019
10.45
10.55
10.40
10.55
38,552
+0.13(+1.22%)
Feb 04, 2019
10.40
10.45
10.35
10.42
18,816
+0.08(+0.77%)
Feb 01, 2019
10.48
10.50
10.32
10.34
36,700
-0.01(-0.10%)
Jan 31, 2019
10.42
10.49
10.33
10.35
54,066
+0.00(+0.00%)
Jan 30, 2019
10.33
10.42
10.25
10.35
46,955
+0.00(+0.00%)
Jan 29, 2019
10.27
10.36
10.25
10.35
29,713
+0.12(+1.17%)
Jan 28, 2019
10.41
10.41
10.12
10.23
101,457
-0.30(-2.85%)
Jan 25, 2019
10.60
10.80
10.48
10.53
101,300
-0.06(-0.57%)
Jan 24, 2019
10.59
10.61
10.50
10.59
39,846
-0.06(-0.56%)
Jan 23, 2019
10.72
10.85
10.65
10.65
74,013
-0.07(-0.65%)
Jan 22, 2019
10.67
10.78
10.50
10.72
232,388
-0.15(-1.38%)
Jan 18, 2019
10.66
10.87
10.37
10.87
126,300
+0.27(+2.55%)
Jan 17, 2019
10.29
10.60
10.29
10.60
113,539
+0.41(+4.02%)
Jan 16, 2019
10.03
10.25
10.02
10.19
62,113
+0.23(+2.36%)
Jan 15, 2019
9.980
10.06
9.921
9.955
63,117
-0.01(-0.05%)
Jan 14, 2019
10.00
10.09
9.945
9.960
67,686
-0.05(-0.55%)
Jan 11, 2019
10.00
10.07
9.940
10.02
54,800
+0.03(+0.25%)
Jan 10, 2019
9.970
10.05
9.965
9.990
23,964
-0.02(-0.20%)
Jan 09, 2019
10.18
10.18
10.00
10.01
48,577
-0.01(-0.10%)
Jan 08, 2019
10.06
10.20
10.02
10.02
85,187
-0.08(-0.79%)
Jan 07, 2019
10.29
10.29
10.10
10.10
82,439
-0.07(-0.69%)
Jan 04, 2019
9.880
10.18
9.880
10.17
91,800
+0.30(+3.04%)
Jan 03, 2019
9.800
9.980
9.800
9.870
44,354
+0.02(+0.20%)
Jan 02, 2019
9.810
9.940
9.795
9.850
24,101
-0.01(-0.10%)
Dec 31, 2018
9.950
9.970
9.810
9.860
18,000
+0.01(+0.10%)
Dec 28, 2018
9.960
9.980
9.820
9.850
77,400
-0.03(-0.30%)
Dec 27, 2018
9.840
9.970
9.840
9.880
176,912
-0.04(-0.40%)
Dec 26, 2018
9.850
9.940
9.770
9.920
95,362
+0.22(+2.27%)
Dec 24, 2018
9.580
9.810
9.580
9.700
86,800
+0.15(+1.57%)
Dec 21, 2018
9.750
9.750
9.550
9.550
37,800
-0.20(-2.05%)
Dec 20, 2018
9.750
9.850
9.750
9.750
42,924
+0.00(+0.00%)
Dec 19, 2018
9.740
9.900
9.740
9.750
86,751
+0.02(+0.25%)
Dec 18, 2018
9.890
9.890
9.722
9.725
39,257
-0.11(-1.16%)
Dec 17, 2018
9.750
9.880
9.743
9.840
58,244
+0.16(+1.65%)
Dec 14, 2018
9.710
9.770
9.670
9.680
64,200
-0.19(-1.93%)
Dec 13, 2018
9.950
9.950
9.842
9.870
18,638
+0.01(+0.10%)
Dec 12, 2018
9.880
9.950
9.860
9.860
79,222
+0.08(+0.82%)
Dec 11, 2018
9.630
9.830
9.630
9.780
67,720
+0.20(+2.09%)
Dec 10, 2018
9.630
9.650
9.500
9.580
45,775
-0.12(-1.24%)
Dec 07, 2018
9.640
9.700
9.470
9.700
33,700
+0.24(+2.54%)
Dec 06, 2018
9.550
9.617
9.360
9.460
79,504
-0.24(-2.47%)
Dec 04, 2018
9.470
9.700
9.460
9.700
67,400
+0.30(+3.19%)
Dec 03, 2018
9.350
9.470
9.340
9.400
29,992
+0.09(+0.97%)
Nov 30, 2018
9.400
9.420
9.310
9.310
38,100
-0.04(-0.43%)
Nov 29, 2018
9.340
9.436
9.330
9.350
31,693
-0.06(-0.64%)
Nov 28, 2018
9.380
9.450
9.380
9.410
24,692
+0.14(+1.51%)
Nov 27, 2018
9.210
9.312
9.210
9.270
25,868
+0.04(+0.43%)
Nov 26, 2018
9.150
9.300
9.150
9.230
37,857
+0.06(+0.65%)
Nov 23, 2018
9.200
9.260
9.170
9.170
8,500
-0.12(-1.29%)
Nov 21, 2018
9.290
9.290
9.290
0
+0.06(+0.65%)
Nov 20, 2018
9.270
9.300
9.230
9.230
33,048
-0.20(-2.12%)
Nov 19, 2018
9.460
9.460
9.360
9.430
20,780
-0.02(-0.21%)
Nov 16, 2018
9.500
9.530
9.430
9.450
75,000
+0.09(+0.96%)
Nov 15, 2018
9.150
9.480
9.150
9.360
56,402
+0.18(+1.96%)
Nov 14, 2018
9.050
9.180
9.050
9.180
35,304
+0.16(+1.77%)
Nov 13, 2018
9.010
9.070
8.990
9.020
28,030
+0.03(+0.33%)
Nov 12, 2018
9.120
9.120
8.950
8.990
32,629
-0.14(-1.53%)
Nov 09, 2018
9.090
9.170
9.090
9.130
14,900
-0.11(-1.19%)
Nov 08, 2018
9.250
9.336
9.230
9.240
8,658
-0.08(-0.86%)
Nov 07, 2018
9.350
9.370
9.320
9.320
14,716
+0.11(+1.19%)
Nov 06, 2018
9.270
9.270
9.170
9.210
24,564
-0.14(-1.50%)
Nov 05, 2018
9.200
9.360
9.195
9.350
53,882
+0.17(+1.85%)
Nov 02, 2018
9.140
9.220
9.140
9.180
36,200
+0.13(+1.44%)
Nov 01, 2018
9.030
9.110
9.014
9.050
29,463
+0.14(+1.57%)
Oct 31, 2018
8.880
8.940
8.850
8.910
139,186
+0.04(+0.45%)
Oct 30, 2018
8.910
8.940
8.830
8.870
34,610
-0.10(-1.11%)
Oct 29, 2018
9.160
9.160
8.942
8.970
45,021
-0.09(-0.99%)
Oct 26, 2018
9.030
9.110
9.000
9.060
25,300
+0.02(+0.22%)
Oct 25, 2018
9.100
9.110
9.040
9.040
40,543
-0.17(-1.85%)
Oct 24, 2018
9.240
9.280
9.210
9.210
44,931
-0.10(-1.05%)
Oct 23, 2018
9.220
9.326
9.180
9.308
32,294
+0.16(+1.73%)
Oct 22, 2018
9.000
9.150
8.980
9.150
42,936
+0.25(+2.81%)
Oct 19, 2018
8.880
8.950
8.880
8.900
10,600
+0.04(+0.45%)
Oct 18, 2018
8.840
8.890
8.804
8.860
14,486
+0.01(+0.11%)
Oct 17, 2018
8.850
8.899
8.850
8.850
24,755
-0.02(-0.23%)
Oct 16, 2018
8.960
8.960
8.870
8.870
20,604
-0.10(-1.11%)
Oct 15, 2018
8.920
8.970
8.885
8.970
13,078
+0.18(+2.05%)
Oct 12, 2018
8.900
8.900
8.790
8.790
11,100
-0.08(-0.90%)
Oct 11, 2018
8.840
8.970
8.830
8.870
36,428
+0.12(+1.37%)
Oct 10, 2018
8.780
8.840
8.730
8.750
49,845
-0.03(-0.39%)
Oct 09, 2018
8.780
8.800
8.760
8.784
13,465
-0.02(-0.18%)
Oct 08, 2018
8.680
8.820
8.680
8.800
20,792
+0.02(+0.23%)
Oct 05, 2018
8.690
8.820
8.690
8.780
23,500
+0.04(+0.46%)
Oct 04, 2018
8.750
8.765
8.690
8.740
16,241
+0.02(+0.23%)
Oct 03, 2018
8.630
8.800
8.630
8.720
14,299
+0.03(+0.35%)
Oct 02, 2018
8.730
8.760
8.690
8.690
10,402
-0.02(-0.23%)
Oct 01, 2018
8.760
8.770
8.679
8.710
8,332
-0.07(-0.80%)
Sep 28, 2018
8.830
8.900
8.780
8.780
12,300
-0.04(-0.45%)
Sep 27, 2018
8.750
8.840
8.726
8.820
24,158
+0.01(+0.11%)
Sep 26, 2018
8.760
8.820
8.760
8.810
19,724
+0.06(+0.68%)
Sep 25, 2018
8.790
8.800
8.750
8.750
39,822
+0.00(+0.00%)
Sep 24, 2018
8.740
8.770
8.730
8.750
12,709
+0.04(+0.46%)
Sep 21, 2018
8.660
8.710
8.630
8.710
38,600
-0.01(-0.11%)
Sep 20, 2018
8.650
8.720
8.650
8.720
61,799
+0.15(+1.75%)
Sep 19, 2018
8.460
8.590
8.460
8.570
72,710
+0.20(+2.39%)
Sep 18, 2018
8.290
8.380
8.290
8.370
73,138
+0.20(+2.45%)
Sep 17, 2018
8.140
8.180
8.140
8.170
45,573
+0.07(+0.86%)
Sep 14, 2018
8.150
8.200
8.100
8.100
43,000
-0.05(-0.61%)
Sep 13, 2018
8.080
8.150
8.080
8.150
104,141
+0.06(+0.74%)
Sep 12, 2018
8.070
8.120
8.070
8.090
56,738
+0.03(+0.37%)
Sep 11, 2018
8.050
8.090
8.030
8.060
97,674
-0.04(-0.54%)
Sep 10, 2018
8.200
8.249
8.080
8.104
25,443
+0.00(+0.05%)
Sep 07, 2018
8.090
8.180
8.090
8.100
34,600
+0.02(+0.19%)
Sep 06, 2018
8.100
8.170
8.067
8.084
38,595
-0.01(-0.07%)
Sep 05, 2018
8.150
8.158
8.060
8.090
5,052
+0.00(+0.00%)
Sep 04, 2018
7.930
8.140
7.917
8.090
39,831
-0.03(-0.37%)
Aug 31, 2018
8.120
8.120
8.120
0
+0.07(+0.87%)
Aug 30, 2018
8.050
8.080
8.000
8.050
20,950
+0.03(+0.37%)
Aug 29, 2018
7.940
8.028
7.940
8.020
13,244
+0.16(+2.04%)
Aug 28, 2018
7.980
7.980
7.860
7.860
8,405
-0.12(-1.50%)
Aug 27, 2018
7.930
7.980
7.930
7.980
17,735
+0.10(+1.27%)
Aug 24, 2018
7.860
7.900
7.850
7.880
14,800
+0.18(+2.34%)
Aug 23, 2018
7.730
7.750
7.700
7.700
10,479
-0.13(-1.61%)
Aug 22, 2018
7.790
7.841
7.790
7.826
5,871
+0.06(+0.81%)
Aug 21, 2018
7.770
7.800
7.750
7.763
22,948
+0.01(+0.17%)
Aug 20, 2018
7.710
7.820
7.710
7.750
51,938
+0.01(+0.13%)
Aug 17, 2018
7.600
7.745
7.600
7.740
22,200
+0.16(+2.11%)
Aug 16, 2018
7.550
7.720
7.550
7.580
44,399
+0.29(+3.98%)
Aug 15, 2018
7.420
7.420
7.210
7.290
62,407
-0.41(-5.32%)
Aug 14, 2018
7.660
7.710
7.660
7.700
12,871
+0.03(+0.39%)
Aug 13, 2018
7.820
7.820
7.650
7.670
18,731
-0.21(-2.66%)
Aug 10, 2018
7.890
7.910
7.870
7.880
16,100
+0.02(+0.25%)
Aug 09, 2018
7.810
7.860
7.790
7.860
22,594
+0.05(+0.64%)
Aug 08, 2018
7.800
7.814
7.740
7.810
31,868
-0.03(-0.38%)
Aug 07, 2018
7.860
7.936
7.840
7.840
16,913
+0.02(+0.26%)
Aug 06, 2018
7.850
7.860
7.810
7.820
10,218
-0.07(-0.95%)
Aug 03, 2018
7.910
7.960
7.890
7.895
8,300
-0.01(-0.06%)
Aug 02, 2018
7.950
7.960
7.884
7.900
16,865
+0.02(+0.25%)
Aug 01, 2018
7.950
7.950
7.860
7.880
12,590
-0.16(-1.99%)
Jul 31, 2018
8.000
8.062
7.980
8.040
24,482
+0.08(+1.01%)
Jul 30, 2018
8.000
8.030
7.945
7.960
32,972
-0.05(-0.62%)
Jul 27, 2018
8.020
8.035
7.970
8.010
28,200
+0.02(+0.25%)
Jul 26, 2018
8.000
8.080
7.970
7.990
19,518
-0.09(-1.11%)
Jul 25, 2018
8.030
8.080
7.985
8.080
26,088
+0.15(+1.89%)
Jul 24, 2018
7.970
8.030
7.890
7.930
57,096
+0.04(+0.51%)
Jul 23, 2018
7.790
7.890
7.780
7.890
113,457
+0.17(+2.20%)
Jul 20, 2018
7.630
7.760
7.560
7.720
79,612
+0.17(+2.25%)
Jul 19, 2018
7.580
7.640
7.470
7.550
48,463
-0.24(-3.08%)
Jul 18, 2018
7.830
7.830
7.780
7.790
48,313
-0.06(-0.76%)
Jul 17, 2018
7.880
7.880
7.839
7.850
19,417
-0.09(-1.13%)
Jul 16, 2018
8.030
8.030
7.940
7.940
18,147
-0.12(-1.49%)
Jul 13, 2018
8.080
8.080
8.060
8.060
18,230
-0.09(-1.10%)
Jul 12, 2018
8.100
8.170
8.074
8.150
18,846
+0.12(+1.49%)
Jul 11, 2018
8.070
8.070
8.020
8.030
19,464
-0.09(-1.11%)
Jul 10, 2018
8.190
8.190
8.110
8.120
37,517
-0.12(-1.46%)
Jul 09, 2018
8.270
8.270
8.210
8.240
29,996
+0.07(+0.86%)
Jul 06, 2018
8.110
8.190
8.110
8.170
18,109
+0.02(+0.25%)
Jul 05, 2018
8.140
8.154
8.140
8.150
17,809
+0.07(+0.87%)
Jul 03, 2018
8.080
8.080
8.080
0
+0.05(+0.62%)
Jul 02, 2018
8.140
8.150
8.024
8.030
22,275
-0.22(-2.67%)
Jun 29, 2018
8.130
8.250
8.130
8.250
11,012
+0.14(+1.73%)
Jun 28, 2018
8.180
8.180
8.092
8.110
21,039
-0.07(-0.86%)
Jun 27, 2018
8.230
8.250
8.175
8.180
29,677
-0.15(-1.80%)
Jun 26, 2018
8.220
8.359
8.200
8.330
40,222
+0.12(+1.46%)
Jun 25, 2018
8.270
8.270
8.190
8.210
43,711
-0.06(-0.73%)
Jun 22, 2018
8.190
8.270
8.190
8.270
6,132
+0.03(+0.36%)
Jun 21, 2018
8.260
8.340
8.210
8.240
31,465
-0.04(-0.48%)
Jun 20, 2018
8.270
8.340
8.270
8.280
24,879
-0.03(-0.36%)
Jun 19, 2018
8.290
8.430
8.290
8.310
14,463
-0.16(-1.89%)
Jun 18, 2018
8.430
8.560
8.430
8.470
12,183
-0.03(-0.35%)
Jun 15, 2018
8.540
8.640
8.500
8,275
-0.14(-1.62%)
Jun 14, 2018
8.770
8.770
8.631
8.640
21,609
-0.08(-0.92%)
Jun 13, 2018
8.660
8.720
8.650
8.720
31,484
+0.00(+0.00%)
Jun 12, 2018
8.700
8.780
8.700
8.720
17,343
-0.03(-0.34%)
Jun 11, 2018
8.650
8.800
8.650
8.750
8,654
+0.02(+0.23%)
Jun 08, 2018
8.600
8.730
8.600
8.730
29,108
+0.02(+0.23%)
Jun 07, 2018
8.700
8.770
8.660
8.710
37,289
+0.03(+0.35%)
Jun 06, 2018
8.690
8.680
42,556
+0.14(+1.64%)
Jun 05, 2018
8.500
8.550
8.440
8.540
17,937
+0.02(+0.23%)
Jun 04, 2018
8.640
8.640
8.520
8.520
36,325
-0.08(-0.93%)
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.