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
Lg Display Company Ltd ADR
(NY:
LPL
)
3.510
-0.120 (-3.31%)
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 28, 2021
10.16
10.87
10.12
10.38
2,886,030
+0.42(+4.20%)
May 27, 2021
9.914
9.982
9.895
9.963
360,168
+0.07(+0.69%)
May 26, 2021
9.836
9.914
9.817
9.895
272,599
+0.17(+1.70%)
May 25, 2021
9.875
9.875
9.679
9.729
502,104
-0.14(-1.38%)
May 24, 2021
9.797
9.924
9.792
9.865
274,180
+0.17(+1.71%)
May 21, 2021
9.778
9.836
9.700
9.700
446,032
+0.02(+0.20%)
May 20, 2021
9.641
9.700
9.573
9.680
463,301
-0.11(-1.09%)
May 19, 2021
9.671
9.836
9.602
9.788
573,169
-0.01(-0.10%)
May 18, 2021
9.817
9.934
9.797
9.797
607,896
+0.37(+3.93%)
May 17, 2021
9.544
9.602
9.398
9.427
747,798
-0.16(-1.63%)
May 14, 2021
9.486
9.593
9.456
9.583
351,460
+0.18(+1.86%)
May 13, 2021
9.427
9.476
9.330
9.408
596,772
-0.12(-1.23%)
May 12, 2021
9.934
9.934
9.466
9.525
1,220,894
-0.52(-5.14%)
May 11, 2021
9.992
10.10
9.914
10.04
795,022
-0.45(-4.27%)
May 10, 2021
10.71
10.80
10.49
10.49
606,176
-0.28(-2.62%)
May 07, 2021
10.61
10.77
10.61
10.77
673,726
+0.32(+3.08%)
May 06, 2021
10.37
10.46
10.30
10.45
408,373
+0.16(+1.51%)
May 05, 2021
10.33
10.34
10.20
10.29
456,172
+0.06(+0.57%)
May 04, 2021
10.29
10.30
10.13
10.24
491,858
-0.14(-1.31%)
May 03, 2021
10.52
10.52
10.37
10.37
506,438
-0.13(-1.21%)
Apr 30, 2021
10.84
10.86
10.49
10.50
792,601
-0.68(-6.10%)
Apr 29, 2021
11.26
11.37
10.94
11.18
1,158,765
-0.39(-3.37%)
Apr 28, 2021
11.64
11.96
11.56
11.57
602,913
-0.30(-2.54%)
Apr 27, 2021
11.82
11.98
11.79
11.87
590,748
+0.16(+1.33%)
Apr 26, 2021
11.69
11.83
11.67
11.72
576,886
-0.09(-0.74%)
Apr 23, 2021
11.64
11.84
11.55
11.80
1,239,370
+0.47(+4.12%)
Apr 22, 2021
11.30
11.45
11.21
11.34
737,176
+0.49(+4.49%)
Apr 21, 2021
10.69
10.89
10.65
10.85
411,921
+0.23(+2.20%)
Apr 20, 2021
10.66
10.76
10.49
10.62
540,955
-0.02(-0.18%)
Apr 19, 2021
10.66
10.71
10.57
10.63
437,223
-0.03(-0.27%)
Apr 16, 2021
10.76
10.78
10.52
10.66
428,491
-0.18(-1.62%)
Apr 15, 2021
10.86
10.89
10.74
10.84
454,443
+0.22(+2.11%)
Apr 14, 2021
10.67
10.73
10.58
10.62
510,599
+0.08(+0.74%)
Apr 13, 2021
10.64
10.67
10.53
10.54
377,334
-0.07(-0.64%)
Apr 12, 2021
10.67
10.69
10.53
10.61
408,688
-0.33(-3.03%)
Apr 09, 2021
10.92
11.00
10.87
10.94
626,770
+0.16(+1.45%)
Apr 08, 2021
10.74
10.83
10.62
10.78
705,129
-0.17(-1.51%)
Apr 07, 2021
10.92
11.09
10.90
10.95
1,468,576
+0.16(+1.44%)
Apr 06, 2021
11.02
11.07
10.78
10.79
1,552,466
+0.33(+3.17%)
Apr 05, 2021
10.50
10.63
10.42
10.46
778,653
+0.70(+7.19%)
Apr 01, 2021
9.710
9.778
9.651
9.758
374,480
+0.03(+0.30%)
Mar 31, 2021
9.758
9.856
9.729
9.729
731,785
+0.16(+1.63%)
Mar 30, 2021
9.476
9.602
9.437
9.573
511,501
+0.18(+1.87%)
Mar 29, 2021
9.408
9.486
9.301
9.398
227,897
-0.17(-1.73%)
Mar 26, 2021
9.359
9.564
9.359
9.564
311,844
+0.19(+1.97%)
Mar 25, 2021
9.223
9.398
9.193
9.378
507,366
+0.10(+1.05%)
Mar 24, 2021
9.447
9.495
9.281
9.281
494,570
-0.04(-0.42%)
Mar 23, 2021
9.564
9.612
9.310
9.320
760,476
-0.28(-2.94%)
Mar 22, 2021
9.593
9.719
9.515
9.602
596,145
+0.30(+3.25%)
Mar 19, 2021
9.242
9.349
9.116
9.301
377,048
+0.09(+0.95%)
Mar 18, 2021
9.417
9.466
9.203
9.213
568,482
-0.37(-3.86%)
Mar 17, 2021
9.476
9.593
9.369
9.583
400,419
+0.07(+0.72%)
Mar 16, 2021
9.710
9.719
9.447
9.515
856,539
-0.10(-1.01%)
Mar 15, 2021
9.554
9.622
9.388
9.612
526,460
-0.03(-0.30%)
Mar 12, 2021
9.632
9.680
9.554
9.641
474,287
+0.10(+1.02%)
Mar 11, 2021
9.632
9.690
9.437
9.544
648,337
+0.17(+1.77%)
Mar 10, 2021
9.359
9.427
9.242
9.378
1,310,924
-0.16(-1.63%)
Mar 09, 2021
9.564
9.583
9.281
9.534
765,865
+0.25(+2.73%)
Mar 08, 2021
9.525
9.564
9.262
9.281
654,023
-0.51(-5.17%)
Mar 05, 2021
9.700
9.807
9.427
9.788
658,499
+0.29(+3.08%)
Mar 04, 2021
9.788
9.914
9.437
9.495
892,230
-0.19(-2.01%)
Mar 03, 2021
9.865
9.982
9.661
9.690
504,847
-0.24(-2.45%)
Mar 02, 2021
9.973
9.973
9.856
9.934
468,127
-0.07(-0.68%)
Mar 01, 2021
9.973
10.03
9.817
10.00
497,780
+0.27(+2.80%)
Feb 26, 2021
9.856
9.856
9.656
9.729
984,616
-0.19(-1.96%)
Feb 25, 2021
10.38
10.38
9.875
9.924
957,580
-0.45(-4.32%)
Feb 24, 2021
10.35
10.40
10.19
10.37
768,818
-0.42(-3.88%)
Feb 23, 2021
10.57
10.79
10.30
10.79
663,109
+0.14(+1.28%)
Feb 22, 2021
10.85
10.89
10.62
10.65
544,942
-0.24(-2.23%)
Feb 19, 2021
10.86
10.95
10.80
10.90
747,935
+0.40(+3.80%)
Feb 18, 2021
10.59
10.62
10.40
10.50
654,522
-0.37(-3.41%)
Feb 17, 2021
10.76
10.93
10.76
10.87
718,067
-0.01(-0.09%)
Feb 16, 2021
10.79
10.91
10.79
10.88
1,846,016
+0.32(+3.04%)
Feb 12, 2021
10.44
10.60
10.37
10.56
482,605
+0.11(+1.03%)
Feb 11, 2021
10.39
10.51
10.28
10.45
482,017
+0.11(+1.04%)
Feb 10, 2021
10.25
10.43
10.09
10.34
844,378
+0.25(+2.51%)
Feb 09, 2021
10.09
10.17
10.00
10.09
1,827,824
+0.07(+0.68%)
Feb 08, 2021
9.934
10.02
9.856
10.02
504,864
+0.13(+1.28%)
Feb 05, 2021
10.06
10.06
9.856
9.895
892,819
-0.17(-1.65%)
Feb 04, 2021
10.07
10.07
9.817
10.06
1,606,180
+0.13(+1.27%)
Feb 03, 2021
9.865
10.04
9.817
9.934
752,469
+0.03(+0.30%)
Feb 02, 2021
9.943
9.982
9.817
9.904
710,193
+0.07(+0.69%)
Feb 01, 2021
9.817
9.875
9.612
9.836
987,707
+0.43(+4.55%)
Jan 29, 2021
9.505
9.632
9.193
9.408
1,843,037
-0.48(-4.83%)
Jan 28, 2021
9.856
10.05
9.544
9.885
1,313,723
+0.34(+3.57%)
Jan 27, 2021
9.963
9.982
9.223
9.544
1,217,738
-0.62(-6.13%)
Jan 26, 2021
10.58
10.58
10.07
10.17
1,038,650
+0.04(+0.38%)
Jan 25, 2021
10.37
10.37
10.08
10.13
1,096,048
-0.11(-1.05%)
Jan 22, 2021
10.29
10.38
10.23
10.24
877,827
-0.09(-0.85%)
Jan 21, 2021
10.23
10.46
10.18
10.32
1,018,987
+0.76(+7.94%)
Jan 20, 2021
9.466
9.583
9.449
9.564
404,808
+0.15(+1.55%)
Jan 19, 2021
9.320
9.437
9.320
9.417
545,394
+0.17(+1.79%)
Jan 15, 2021
9.301
9.398
9.223
9.252
489,176
-0.18(-1.86%)
Jan 14, 2021
9.495
9.505
9.349
9.427
720,426
+0.43(+4.76%)
Jan 13, 2021
9.028
9.057
8.969
8.999
294,753
+0.07(+0.76%)
Jan 12, 2021
8.862
8.930
8.823
8.930
266,921
+0.23(+2.69%)
Jan 11, 2021
8.697
8.736
8.638
8.697
421,313
-0.27(-3.04%)
Jan 08, 2021
8.911
9.028
8.896
8.969
545,035
+0.05(+0.55%)
Jan 07, 2021
8.843
8.930
8.814
8.921
313,436
+0.19(+2.23%)
Jan 06, 2021
8.629
8.794
8.609
8.726
536,221
+0.31(+3.70%)
Jan 05, 2021
8.366
8.424
8.336
8.414
172,123
-0.02(-0.23%)
Jan 04, 2021
8.551
8.570
8.375
8.434
262,774
+0.21(+2.61%)
Dec 31, 2020
8.220
8.220
8.220
219,830
-0.02(-0.24%)
Dec 30, 2020
8.288
8.297
8.221
8.239
219,830
+0.05(+0.59%)
Dec 29, 2020
8.317
8.317
8.171
8.190
328,852
+0.29(+3.70%)
Dec 28, 2020
8.064
8.073
7.898
7.898
270,391
+0.06(+0.75%)
Dec 24, 2020
7.888
7.888
7.811
7.840
101,141
-0.14(-1.71%)
Dec 23, 2020
8.035
8.054
7.947
7.976
289,517
+0.39(+5.13%)
Dec 22, 2020
7.616
7.674
7.577
7.587
247,362
-0.21(-2.75%)
Dec 21, 2020
7.713
7.811
7.694
7.801
404,362
-0.17(-2.08%)
Dec 18, 2020
8.035
8.035
7.918
7.966
295,313
-0.29(-3.54%)
Dec 17, 2020
8.200
8.268
8.171
8.259
395,249
+0.23(+2.91%)
Dec 16, 2020
7.996
8.054
7.937
8.025
245,216
-0.08(-0.96%)
Dec 15, 2020
7.986
8.103
7.830
8.103
1,139,023
+0.70(+9.47%)
Dec 14, 2020
7.431
7.460
7.372
7.402
247,262
+0.04(+0.53%)
Dec 11, 2020
7.363
7.363
7.285
7.363
304,451
-0.05(-0.66%)
Dec 10, 2020
7.353
7.460
7.343
7.411
213,489
+0.28(+3.96%)
Dec 09, 2020
7.236
7.255
7.109
7.129
152,277
-0.03(-0.41%)
Dec 08, 2020
7.197
7.265
7.139
7.158
322,856
-0.11(-1.47%)
Dec 07, 2020
7.255
7.285
7.187
7.265
323,384
-0.25(-3.37%)
Dec 04, 2020
7.294
7.518
7.275
7.518
458,372
+0.50(+7.07%)
Dec 03, 2020
7.070
7.100
7.022
7.022
253,908
+0.06(+0.84%)
Dec 02, 2020
6.973
7.022
6.944
6.963
112,373
+0.00(+0.00%)
Dec 01, 2020
6.934
7.022
6.905
6.963
177,210
+0.27(+4.08%)
Nov 30, 2020
6.807
6.837
6.681
6.691
233,624
-0.31(-4.45%)
Nov 27, 2020
7.002
7.022
6.934
7.002
89,435
-0.02(-0.28%)
Nov 25, 2020
6.954
7.036
6.924
7.022
289,665
+0.12(+1.69%)
Nov 24, 2020
6.798
6.934
6.759
6.905
396,904
+0.14(+2.01%)
Nov 23, 2020
6.691
6.798
6.691
6.768
209,909
+0.15(+2.21%)
Nov 20, 2020
6.603
6.652
6.583
6.622
247,155
+0.19(+2.87%)
Nov 19, 2020
6.379
6.467
6.369
6.437
202,680
-0.08(-1.20%)
Nov 18, 2020
6.515
6.574
6.506
6.515
175,520
-0.03(-0.45%)
Nov 17, 2020
6.496
6.574
6.476
6.544
156,448
-0.04(-0.59%)
Nov 16, 2020
6.564
6.632
6.554
6.583
143,528
+0.13(+1.96%)
Nov 13, 2020
6.428
6.486
6.428
6.457
185,854
+0.09(+1.38%)
Nov 12, 2020
6.515
6.525
6.359
6.369
624,060
-0.19(-2.97%)
Nov 11, 2020
6.593
6.593
6.506
6.564
183,337
+0.13(+1.97%)
Nov 10, 2020
6.506
6.515
6.418
6.437
221,085
-0.19(-2.94%)
Nov 09, 2020
6.778
6.817
6.613
6.632
258,970
+0.13(+1.95%)
Nov 06, 2020
6.476
6.515
6.457
6.506
188,215
+0.04(+0.60%)
Nov 05, 2020
6.428
6.515
6.398
6.467
152,077
+0.14(+2.15%)
Nov 04, 2020
6.330
6.408
6.282
6.330
248,588
-0.10(-1.52%)
Nov 03, 2020
6.389
6.447
6.369
6.428
296,277
+0.19(+3.13%)
Nov 02, 2020
6.174
6.252
6.155
6.233
159,731
+0.13(+2.07%)
Oct 30, 2020
6.058
6.106
6.048
6.106
288,844
-0.03(-0.48%)
Oct 29, 2020
6.126
6.165
6.077
6.135
405,611
-0.01(-0.16%)
Oct 28, 2020
6.223
6.228
6.126
6.145
443,397
-0.16(-2.47%)
Oct 27, 2020
6.389
6.389
6.301
6.301
175,406
-0.05(-0.77%)
Oct 26, 2020
6.418
6.457
6.282
6.350
286,215
-0.27(-4.12%)
Oct 23, 2020
6.583
6.671
6.574
6.622
399,843
-0.20(-3.00%)
Oct 22, 2020
6.817
6.915
6.768
6.827
321,371
+0.11(+1.59%)
Oct 21, 2020
6.671
6.759
6.671
6.720
275,005
+0.05(+0.73%)
Oct 20, 2020
6.661
6.720
6.642
6.671
274,931
+0.06(+0.88%)
Oct 19, 2020
6.661
6.694
6.583
6.613
207,722
-0.02(-0.29%)
Oct 16, 2020
6.710
6.768
6.622
6.632
155,255
-0.22(-3.27%)
Oct 15, 2020
6.856
6.861
6.788
6.856
197,497
-0.09(-1.26%)
Oct 14, 2020
6.905
6.983
6.885
6.944
349,535
+0.17(+2.44%)
Oct 13, 2020
6.798
6.856
6.768
6.778
461,182
+0.04(+0.58%)
Oct 12, 2020
6.730
6.759
6.661
6.739
286,813
+0.03(+0.44%)
Oct 09, 2020
6.671
6.725
6.632
6.710
589,291
+0.11(+1.62%)
Oct 08, 2020
6.632
6.700
6.593
6.603
546,113
+0.19(+2.88%)
Oct 07, 2020
6.369
6.437
6.359
6.418
1,239,234
+0.08(+1.23%)
Oct 06, 2020
6.447
6.486
6.223
6.340
2,133,275
-0.24(-3.70%)
Oct 05, 2020
6.457
6.583
6.457
6.583
467,395
+0.28(+4.48%)
Oct 02, 2020
6.223
6.369
6.199
6.301
539,080
-0.07(-1.07%)
Oct 01, 2020
6.408
6.457
6.320
6.369
458,115
+0.01(+0.15%)
Sep 30, 2020
6.447
6.520
6.340
6.359
373,292
-0.09(-1.36%)
Sep 29, 2020
6.496
6.506
6.428
6.447
311,497
+0.00(+0.00%)
Sep 28, 2020
6.369
6.467
6.369
6.447
411,480
+0.20(+3.28%)
Sep 25, 2020
6.262
6.291
6.155
6.243
435,576
-0.06(-0.93%)
Sep 24, 2020
6.350
6.398
6.194
6.301
428,145
-0.24(-3.72%)
Sep 23, 2020
6.671
6.700
6.525
6.544
305,458
-0.13(-1.90%)
Sep 22, 2020
6.652
6.720
6.622
6.671
240,847
-0.09(-1.30%)
Sep 21, 2020
6.798
6.798
6.632
6.759
489,981
+0.03(+0.43%)
Sep 18, 2020
6.778
6.827
6.681
6.730
439,273
-0.04(-0.58%)
Sep 17, 2020
6.749
6.778
6.671
6.768
270,340
+0.04(+0.58%)
Sep 16, 2020
6.720
6.827
6.652
6.730
558,362
+0.01(+0.14%)
Sep 15, 2020
6.827
6.832
6.700
6.720
451,087
-0.18(-2.54%)
Sep 14, 2020
6.944
6.978
6.866
6.895
430,381
-0.01(-0.14%)
Sep 11, 2020
6.817
6.915
6.817
6.905
484,864
+0.25(+3.81%)
Sep 10, 2020
6.720
6.788
6.632
6.652
409,031
+0.02(+0.29%)
Sep 09, 2020
6.671
6.671
6.564
6.632
359,733
+0.16(+2.41%)
Sep 08, 2020
6.398
6.676
6.398
6.476
1,021,510
+0.40(+6.57%)
Sep 04, 2020
6.184
6.184
5.950
6.077
428,491
+0.00(+0.00%)
Sep 03, 2020
6.135
6.194
5.960
6.077
884,035
-0.15(-2.35%)
Sep 02, 2020
6.126
6.262
6.106
6.223
503,792
+0.07(+1.11%)
Sep 01, 2020
6.126
6.174
6.048
6.155
433,110
+0.15(+2.43%)
Aug 31, 2020
6.038
6.038
5.931
6.009
387,331
-0.18(-2.83%)
Aug 28, 2020
6.106
6.204
6.077
6.184
290,076
+0.04(+0.63%)
Aug 27, 2020
6.194
6.252
6.077
6.145
498,826
-0.26(-4.10%)
Aug 26, 2020
6.311
6.418
6.282
6.408
399,001
+0.12(+1.86%)
Aug 25, 2020
6.135
6.291
6.106
6.291
510,702
+0.18(+2.87%)
Aug 24, 2020
6.174
6.223
6.087
6.116
673,781
+0.67(+12.34%)
Aug 21, 2020
5.425
5.522
5.405
5.444
430,545
+0.19(+3.52%)
Aug 20, 2020
5.230
5.278
5.162
5.259
319,023
-0.10(-1.82%)
Aug 19, 2020
5.395
5.468
5.327
5.356
440,459
-0.07(-1.26%)
Aug 18, 2020
5.483
5.483
5.327
5.425
343,603
-0.23(-4.13%)
Aug 17, 2020
5.649
5.717
5.619
5.658
227,962
+0.04(+0.69%)
Aug 14, 2020
5.580
5.649
5.532
5.619
298,393
+0.11(+1.94%)
Aug 13, 2020
5.444
5.541
5.386
5.512
256,080
+0.00(+0.00%)
Aug 12, 2020
5.405
5.541
5.405
5.512
127,630
+0.13(+2.35%)
Aug 11, 2020
5.454
5.473
5.376
5.386
163,009
-0.02(-0.36%)
Aug 10, 2020
5.425
5.454
5.317
5.405
308,867
+0.26(+5.11%)
Aug 07, 2020
5.162
5.162
5.113
5.142
201,256
-0.14(-2.58%)
Aug 06, 2020
5.181
5.293
5.152
5.278
439,255
+0.10(+1.88%)
Aug 05, 2020
5.220
5.249
5.181
5.181
237,218
+0.00(+0.00%)
Aug 04, 2020
5.162
5.191
5.132
5.181
261,606
+0.03(+0.57%)
Aug 03, 2020
5.142
5.171
5.103
5.152
210,842
-0.02(-0.38%)
Jul 31, 2020
5.220
5.230
5.084
5.171
224,462
-0.11(-2.03%)
Jul 30, 2020
5.191
5.288
5.142
5.278
175,704
+0.06(+1.12%)
Jul 29, 2020
5.162
5.239
5.103
5.220
223,365
+0.18(+3.47%)
Jul 28, 2020
5.074
5.074
5.015
5.045
155,029
+0.03(+0.58%)
Jul 27, 2020
5.035
5.045
4.986
5.015
243,769
+0.08(+1.58%)
Jul 24, 2020
5.103
5.103
4.938
4.938
1,464,757
-0.25(-4.88%)
Jul 23, 2020
5.278
5.405
5.142
5.191
824,586
-0.16(-2.91%)
Jul 22, 2020
5.337
5.356
5.288
5.347
209,497
-0.03(-0.54%)
Jul 21, 2020
5.347
5.415
5.327
5.376
266,756
+0.16(+2.99%)
Jul 20, 2020
5.142
5.239
5.123
5.220
196,419
+0.08(+1.52%)
Jul 17, 2020
5.181
5.201
5.127
5.142
262,352
-0.08(-1.49%)
Jul 16, 2020
5.171
5.220
5.132
5.220
164,552
+0.00(+0.00%)
Jul 15, 2020
5.210
5.269
5.191
5.220
348,862
+0.06(+1.13%)
Jul 14, 2020
5.015
5.162
4.996
5.162
312,932
+0.14(+2.71%)
Jul 13, 2020
5.142
5.152
5.025
5.025
241,173
-0.04(-0.77%)
Jul 10, 2020
4.986
5.103
4.977
5.064
629,337
+0.01(+0.19%)
Jul 09, 2020
5.113
5.113
4.967
5.054
426,449
-0.07(-1.33%)
Jul 08, 2020
5.064
5.137
5.035
5.123
341,087
+0.13(+2.53%)
Jul 07, 2020
5.045
5.054
4.986
4.996
379,381
-0.31(-5.87%)
Jul 06, 2020
5.181
5.317
5.181
5.308
560,340
+0.45(+9.22%)
Jul 02, 2020
4.879
4.928
4.840
4.860
408,571
-0.01(-0.20%)
Jul 01, 2020
4.733
4.869
4.733
4.869
324,595
+0.17(+3.52%)
Jun 30, 2020
4.636
4.772
4.634
4.704
361,114
+0.04(+0.84%)
Jun 29, 2020
4.606
4.665
4.548
4.665
229,837
+0.03(+0.63%)
Jun 26, 2020
4.733
4.797
4.636
4.636
236,579
-0.11(-2.26%)
Jun 25, 2020
4.694
4.753
4.616
4.743
268,054
-0.02(-0.41%)
Jun 24, 2020
4.899
4.918
4.743
4.762
308,344
-0.11(-2.20%)
Jun 23, 2020
4.821
4.928
4.811
4.869
779,774
+0.09(+1.83%)
Jun 22, 2020
4.830
4.860
4.743
4.782
401,927
+0.01(+0.20%)
Jun 19, 2020
4.792
4.801
4.675
4.772
758,614
-0.04(-0.81%)
Jun 18, 2020
4.811
4.938
4.772
4.811
781,595
-0.01(-0.20%)
Jun 17, 2020
4.879
4.918
4.801
4.821
824,671
+0.06(+1.23%)
Jun 16, 2020
4.899
4.928
4.733
4.762
868,083
+0.16(+3.38%)
Jun 15, 2020
4.626
4.660
4.412
4.606
901,743
-0.24(-5.02%)
Jun 12, 2020
4.879
4.957
4.757
4.850
1,616,316
+0.09(+1.84%)
Jun 11, 2020
4.879
4.957
4.743
4.762
452,467
-0.44(-8.43%)
Jun 10, 2020
5.210
5.269
5.152
5.201
485,036
+0.10(+1.91%)
Jun 09, 2020
5.103
5.171
5.035
5.103
270,799
-0.15(-2.78%)
Jun 08, 2020
5.123
5.283
5.103
5.249
353,555
+0.24(+4.86%)
Jun 05, 2020
5.006
5.059
4.967
5.006
491,949
+0.26(+5.54%)
Jun 04, 2020
4.772
4.821
4.723
4.743
288,186
-0.14(-2.79%)
Jun 03, 2020
4.694
4.947
4.694
4.879
1,028,174
+0.40(+8.91%)
Jun 02, 2020
4.382
4.529
4.363
4.480
419,560
+0.20(+4.78%)
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.