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
Kinross Gold Corporation
(NY:
KGC
)
7.500
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 29, 2020
5.518
5.547
5.305
5.363
27,258,906
-0.02(-0.30%)
May 28, 2020
5.559
5.608
5.314
5.379
22,798,188
-0.04(-0.76%)
May 27, 2020
5.240
5.445
5.191
5.420
24,753,106
-0.02(-0.45%)
May 26, 2020
5.666
5.682
5.420
5.445
24,566,968
-0.33(-5.67%)
May 22, 2020
5.903
6.001
5.731
5.772
16,886,892
-0.08(-1.40%)
May 21, 2020
5.944
5.952
5.682
5.854
21,200,956
-0.16(-2.59%)
May 20, 2020
6.222
6.280
5.993
6.010
21,528,034
-0.18(-2.91%)
May 19, 2020
5.928
6.247
5.887
6.190
26,963,644
+0.42(+7.23%)
May 18, 2020
6.100
6.132
5.739
5.772
24,913,624
-0.32(-5.24%)
May 15, 2020
6.075
6.116
5.936
6.091
22,058,120
+0.20(+3.33%)
May 14, 2020
5.633
6.042
5.617
5.895
30,912,980
+0.25(+4.50%)
May 13, 2020
5.780
5.805
5.527
5.641
22,441,870
-0.03(-0.58%)
May 12, 2020
5.707
5.883
5.649
5.674
23,287,778
+0.02(+0.43%)
May 11, 2020
5.739
5.813
5.551
5.649
22,295,866
-0.10(-1.71%)
May 08, 2020
5.764
5.928
5.674
5.748
19,323,802
-0.07(-1.13%)
May 07, 2020
5.657
5.887
5.543
5.813
23,326,636
+0.27(+4.87%)
May 06, 2020
5.649
5.731
5.469
5.543
19,360,976
-0.18(-3.15%)
May 05, 2020
5.502
5.731
5.379
5.723
23,224,906
+0.11(+2.04%)
May 04, 2020
5.698
5.748
5.567
5.608
16,593,162
+0.01(+0.15%)
May 01, 2020
5.322
5.608
5.215
5.600
20,430,012
+0.19(+3.48%)
Apr 30, 2020
5.633
5.788
5.396
5.412
20,065,632
-0.32(-5.57%)
Apr 29, 2020
5.559
5.748
5.404
5.731
23,690,464
+0.08(+1.45%)
Apr 28, 2020
5.633
5.715
5.453
5.649
22,283,474
-0.05(-0.86%)
Apr 27, 2020
5.813
5.846
5.543
5.698
19,810,880
-0.11(-1.83%)
Apr 24, 2020
5.813
5.813
5.487
5.805
24,124,340
+0.18(+3.20%)
Apr 23, 2020
5.617
5.936
5.559
5.625
35,209,060
+0.14(+2.54%)
Apr 22, 2020
5.289
5.535
5.289
5.486
27,739,556
+0.41(+8.06%)
Apr 21, 2020
4.872
5.207
4.839
5.076
22,176,974
+0.02(+0.49%)
Apr 20, 2020
4.986
5.158
4.929
5.052
22,688,176
+0.09(+1.82%)
Apr 17, 2020
4.708
5.003
4.667
4.962
38,255,172
-0.07(-1.30%)
Apr 16, 2020
4.978
5.281
4.921
5.027
30,822,164
+0.13(+2.68%)
Apr 15, 2020
4.880
5.011
4.683
4.896
24,718,272
-0.13(-2.61%)
Apr 14, 2020
5.166
5.436
4.872
5.027
39,480,244
-0.20(-3.76%)
Apr 13, 2020
4.618
5.199
4.438
5.224
35,402,776
+0.62(+13.52%)
Apr 09, 2020
4.307
4.618
4.307
4.601
24,704,744
+0.43(+10.41%)
Apr 08, 2020
4.110
4.192
4.012
4.167
15,061,524
+0.07(+1.60%)
Apr 07, 2020
4.143
4.241
4.045
4.102
18,075,066
-0.07(-1.57%)
Apr 06, 2020
4.126
4.208
3.963
4.167
27,711,910
+0.19(+4.73%)
Apr 03, 2020
3.963
4.176
3.946
3.979
22,100,258
+0.02(+0.41%)
Apr 02, 2020
3.709
4.028
3.672
3.963
32,673,060
+0.34(+9.50%)
Apr 01, 2020
3.324
3.643
3.275
3.619
25,415,478
+0.36(+11.06%)
Mar 31, 2020
3.283
3.496
3.259
3.259
21,681,210
-0.08(-2.45%)
Mar 30, 2020
3.471
3.684
3.234
3.340
22,037,052
-0.11(-3.32%)
Mar 27, 2020
3.693
3.774
3.377
3.455
28,026,546
-0.35(-9.25%)
Mar 26, 2020
3.930
4.110
3.709
3.807
34,502,332
-0.01(-0.21%)
Mar 25, 2020
3.676
3.963
3.525
3.815
41,274,332
+0.09(+2.42%)
Mar 24, 2020
3.652
3.824
3.406
3.725
47,856,460
+0.49(+15.19%)
Mar 23, 2020
3.160
3.414
3.005
3.234
51,873,152
+0.28(+9.42%)
Mar 20, 2020
3.463
3.496
2.923
2.956
36,851,432
-0.27(-8.38%)
Mar 19, 2020
3.300
3.760
2.890
3.226
34,909,468
-0.10(-2.96%)
Mar 18, 2020
3.684
3.930
3.283
3.324
31,267,498
-0.57(-14.71%)
Mar 17, 2020
3.234
4.036
3.209
3.897
44,047,588
+0.62(+19.00%)
Mar 16, 2020
2.423
3.428
2.227
3.275
53,232,240
+0.43(+15.27%)
Mar 13, 2020
3.488
3.488
2.816
2.841
38,356,916
-0.49(-14.74%)
Mar 12, 2020
3.259
3.733
3.078
3.332
34,768,924
-0.61(-15.38%)
Mar 11, 2020
4.176
4.266
3.889
3.938
28,850,896
-0.33(-7.68%)
Mar 10, 2020
4.249
4.323
4.028
4.266
43,738,560
+0.02(+0.58%)
Mar 09, 2020
4.339
4.519
4.225
4.241
21,651,968
-0.32(-7.00%)
Mar 06, 2020
4.724
4.736
4.372
4.560
47,436,336
-0.13(-2.79%)
Mar 05, 2020
4.601
4.708
4.470
4.691
36,434,176
+0.16(+3.62%)
Mar 04, 2020
4.552
4.618
4.397
4.528
19,081,416
+0.02(+0.36%)
Mar 03, 2020
4.388
4.691
4.298
4.511
39,273,400
+0.18(+4.16%)
Mar 02, 2020
4.266
4.356
4.151
4.331
29,766,508
+0.22(+5.38%)
Feb 28, 2020
4.118
4.221
3.881
4.110
41,900,644
-0.26(-5.99%)
Feb 27, 2020
4.790
4.798
4.348
4.372
44,117,960
-0.34(-7.29%)
Feb 26, 2020
4.626
4.814
4.601
4.716
26,364,072
+0.05(+1.05%)
Feb 25, 2020
4.749
4.953
4.667
4.667
33,367,414
-0.20(-4.04%)
Feb 24, 2020
5.134
5.134
4.773
4.863
45,882,032
-0.02(-0.34%)
Feb 21, 2020
4.675
4.896
4.650
4.880
28,925,856
+0.30(+6.62%)
Feb 20, 2020
4.528
4.700
4.528
4.577
24,549,740
+0.02(+0.36%)
Feb 19, 2020
4.405
4.560
4.323
4.560
29,009,970
+0.20(+4.70%)
Feb 18, 2020
4.176
4.364
4.126
4.356
21,003,976
+0.22(+5.35%)
Feb 14, 2020
4.208
4.233
4.118
4.135
22,637,058
-0.07(-1.75%)
Feb 13, 2020
4.208
4.266
4.143
4.208
22,810,258
+0.11(+2.80%)
Feb 12, 2020
4.077
4.143
4.036
4.094
11,126,239
+0.01(+0.20%)
Feb 11, 2020
4.077
4.151
4.028
4.086
15,593,258
-0.01(-0.20%)
Feb 10, 2020
4.053
4.151
3.987
4.094
18,621,560
+0.06(+1.42%)
Feb 07, 2020
4.208
4.225
4.013
4.036
17,860,214
-0.13(-3.14%)
Feb 06, 2020
4.143
4.192
4.077
4.167
14,013,135
+0.08(+2.00%)
Feb 05, 2020
4.020
4.135
3.983
4.086
13,582,655
+0.06(+1.42%)
Feb 04, 2020
4.012
4.069
3.979
4.028
18,516,828
-0.07(-1.80%)
Feb 03, 2020
4.110
4.176
4.069
4.102
15,856,034
-0.05(-1.18%)
Jan 31, 2020
4.086
4.217
4.077
4.151
22,871,076
+0.06(+1.40%)
Jan 30, 2020
4.110
4.126
4.012
4.094
21,431,940
+0.00(+0.00%)
Jan 29, 2020
3.930
4.102
3.914
4.094
18,152,548
+0.16(+4.17%)
Jan 28, 2020
3.971
4.012
3.848
3.930
15,349,962
-0.09(-2.24%)
Jan 27, 2020
4.102
4.135
3.963
4.020
21,250,678
-0.01(-0.20%)
Jan 24, 2020
3.897
4.028
3.881
4.028
14,041,549
+0.14(+3.58%)
Jan 23, 2020
3.856
3.971
3.824
3.889
12,976,003
+0.03(+0.85%)
Jan 22, 2020
3.856
3.864
3.783
3.856
9,614,753
+0.02(+0.64%)
Jan 21, 2020
3.709
3.848
3.652
3.832
14,588,533
+0.15(+4.00%)
Jan 17, 2020
3.766
3.774
3.668
3.684
9,073,803
-0.07(-1.96%)
Jan 16, 2020
3.783
3.795
3.725
3.758
12,733,690
-0.03(-0.86%)
Jan 15, 2020
3.693
3.815
3.693
3.791
14,426,424
+0.13(+3.58%)
Jan 14, 2020
3.537
3.676
3.521
3.660
14,189,018
+0.10(+2.76%)
Jan 13, 2020
3.676
3.717
3.562
3.562
9,746,638
-0.15(-3.97%)
Jan 10, 2020
3.668
3.758
3.668
3.709
8,723,143
+0.06(+1.57%)
Jan 09, 2020
3.652
3.717
3.635
3.652
8,883,210
-0.05(-1.33%)
Jan 08, 2020
3.905
3.922
3.684
3.701
19,216,966
-0.20(-5.04%)
Jan 07, 2020
3.799
3.922
3.758
3.897
15,440,673
+0.09(+2.37%)
Jan 06, 2020
3.955
3.955
3.758
3.807
17,756,908
-0.05(-1.27%)
Jan 03, 2020
3.979
3.987
3.832
3.856
14,621,342
-0.04(-1.05%)
Jan 02, 2020
3.938
3.979
3.881
3.897
14,259,272
+0.02(+0.42%)
Dec 31, 2019
3.914
3.946
3.864
3.881
13,490,704
-0.02(-0.42%)
Dec 30, 2019
3.783
3.897
3.774
3.897
12,443,198
+0.11(+3.03%)
Dec 27, 2019
3.824
3.840
3.774
3.783
10,560,475
-0.04(-1.07%)
Dec 26, 2019
3.824
3.897
3.807
3.824
11,296,763
+0.04(+1.08%)
Dec 24, 2019
3.660
3.783
3.645
3.783
9,794,544
+0.14(+3.82%)
Dec 23, 2019
3.521
3.652
3.512
3.643
10,902,450
+0.16(+4.46%)
Dec 20, 2019
3.488
3.562
3.480
3.488
18,396,282
-0.04(-1.16%)
Dec 19, 2019
3.504
3.553
3.455
3.529
24,021,856
+0.02(+0.47%)
Dec 18, 2019
3.447
3.512
3.414
3.512
14,271,924
+0.07(+1.90%)
Dec 17, 2019
3.521
3.521
3.447
3.447
15,230,846
-0.06(-1.64%)
Dec 16, 2019
3.562
3.594
3.488
3.504
14,163,749
-0.05(-1.38%)
Dec 13, 2019
3.553
3.627
3.545
3.553
15,101,713
-0.02(-0.46%)
Dec 12, 2019
3.668
3.701
3.553
3.570
12,413,105
-0.05(-1.36%)
Dec 11, 2019
3.512
3.627
3.496
3.619
12,030,160
+0.12(+3.51%)
Dec 10, 2019
3.512
3.529
3.463
3.496
7,364,837
+0.02(+0.47%)
Dec 09, 2019
3.553
3.553
3.463
3.480
8,680,675
-0.02(-0.47%)
Dec 06, 2019
3.562
3.570
3.496
3.496
12,443,853
-0.14(-3.83%)
Dec 05, 2019
3.570
3.660
3.570
3.635
9,481,997
+0.06(+1.60%)
Dec 04, 2019
3.733
3.742
3.578
3.578
11,090,422
-0.15(-3.96%)
Dec 03, 2019
3.619
3.733
3.619
3.725
23,514,810
+0.15(+4.12%)
Dec 02, 2019
3.521
3.594
3.496
3.578
8,700,256
+0.03(+0.92%)
Nov 29, 2019
3.480
3.570
3.447
3.545
8,432,820
+0.07(+2.12%)
Nov 27, 2019
3.480
3.508
3.439
3.471
10,905,883
-0.04(-1.17%)
Nov 26, 2019
3.439
3.529
3.435
3.512
14,794,451
+0.08(+2.39%)
Nov 25, 2019
3.463
3.512
3.431
3.431
12,038,589
-0.05(-1.41%)
Nov 22, 2019
3.562
3.566
3.471
3.480
9,080,399
-0.04(-1.16%)
Nov 21, 2019
3.570
3.627
3.504
3.521
17,626,874
-0.07(-2.05%)
Nov 20, 2019
3.504
3.594
3.496
3.594
11,948,833
+0.10(+2.81%)
Nov 19, 2019
3.471
3.553
3.463
3.496
12,567,265
+0.00(+0.00%)
Nov 18, 2019
3.431
3.521
3.431
3.496
12,132,093
+0.05(+1.43%)
Nov 15, 2019
3.471
3.521
3.439
3.447
10,627,407
-0.05(-1.41%)
Nov 14, 2019
3.537
3.537
3.439
3.496
19,616,400
+0.00(+0.00%)
Nov 13, 2019
3.570
3.602
3.488
3.496
19,402,572
-0.02(-0.47%)
Nov 12, 2019
3.390
3.529
3.349
3.512
23,970,362
+0.13(+3.87%)
Nov 11, 2019
3.406
3.471
3.381
3.381
14,268,559
-0.03(-0.96%)
Nov 08, 2019
3.373
3.512
3.357
3.414
16,272,534
-0.06(-1.65%)
Nov 07, 2019
3.783
3.807
3.332
3.471
37,314,988
-0.47(-11.85%)
Nov 06, 2019
3.946
3.979
3.873
3.938
20,775,024
+0.02(+0.63%)
Nov 05, 2019
3.848
3.938
3.774
3.914
22,396,600
+0.00(+0.00%)
Nov 04, 2019
3.938
3.971
3.897
3.914
12,898,723
-0.05(-1.24%)
Nov 01, 2019
3.946
3.987
3.881
3.963
13,278,305
-0.01(-0.21%)
Oct 31, 2019
3.971
4.077
3.930
3.971
20,070,504
+0.04(+1.04%)
Oct 30, 2019
3.905
3.967
3.819
3.930
15,732,129
+0.02(+0.63%)
Oct 29, 2019
3.815
3.938
3.799
3.905
10,969,365
+0.06(+1.49%)
Oct 28, 2019
3.881
3.905
3.791
3.848
12,326,167
-0.10(-2.49%)
Oct 25, 2019
3.930
4.028
3.889
3.946
15,288,707
+0.07(+1.69%)
Oct 24, 2019
3.799
3.889
3.783
3.881
12,253,068
+0.11(+2.82%)
Oct 23, 2019
3.807
3.832
3.758
3.774
11,487,939
+0.01(+0.22%)
Oct 22, 2019
3.758
3.783
3.652
3.766
12,098,593
+0.06(+1.55%)
Oct 21, 2019
3.840
3.856
3.701
3.709
10,417,831
-0.11(-2.79%)
Oct 18, 2019
3.848
3.889
3.758
3.815
8,749,892
-0.02(-0.64%)
Oct 17, 2019
3.791
3.905
3.758
3.840
8,885,703
+0.05(+1.30%)
Oct 16, 2019
3.733
3.799
3.701
3.791
9,714,518
+0.10(+2.66%)
Oct 15, 2019
3.766
3.799
3.684
3.693
14,103,577
-0.12(-3.22%)
Oct 14, 2019
3.766
3.881
3.758
3.815
6,985,321
+0.05(+1.30%)
Oct 11, 2019
3.856
3.889
3.750
3.766
16,922,434
-0.12(-3.16%)
Oct 10, 2019
3.938
3.955
3.774
3.889
20,800,764
-0.04(-1.04%)
Oct 09, 2019
3.971
4.004
3.914
3.930
14,220,680
-0.07(-1.64%)
Oct 08, 2019
4.020
4.036
3.955
3.995
18,622,580
+0.06(+1.46%)
Oct 07, 2019
3.963
4.020
3.930
3.938
8,555,397
-0.05(-1.23%)
Oct 04, 2019
3.930
4.020
3.914
3.987
10,792,905
+0.07(+1.67%)
Oct 03, 2019
3.955
4.094
3.922
3.922
22,378,110
-0.05(-1.24%)
Oct 02, 2019
3.946
3.995
3.881
3.971
18,000,708
+0.10(+2.54%)
Oct 01, 2019
3.742
3.938
3.693
3.873
21,222,512
+0.11(+2.83%)
Sep 30, 2019
3.840
3.905
3.725
3.766
22,595,042
-0.16(-4.17%)
Sep 27, 2019
4.045
4.045
3.905
3.930
20,409,738
-0.24(-5.70%)
Sep 26, 2019
4.233
4.266
4.151
4.167
17,257,066
-0.05(-1.17%)
Sep 25, 2019
4.421
4.479
4.192
4.217
20,872,364
-0.23(-5.16%)
Sep 24, 2019
4.323
4.470
4.307
4.446
15,141,992
+0.07(+1.69%)
Sep 23, 2019
4.282
4.380
4.274
4.372
18,651,990
+0.13(+3.09%)
Sep 20, 2019
4.118
4.257
4.086
4.241
23,787,726
+0.11(+2.78%)
Sep 19, 2019
4.151
4.180
4.094
4.126
15,880,932
+0.02(+0.40%)
Sep 18, 2019
4.257
4.298
4.012
4.110
27,562,602
-0.13(-3.09%)
Sep 17, 2019
4.045
4.249
4.036
4.241
22,163,334
+0.21(+5.28%)
Sep 16, 2019
3.955
4.069
3.897
4.028
31,340,976
+0.16(+4.24%)
Sep 13, 2019
3.897
3.967
3.824
3.864
26,437,280
-0.01(-0.21%)
Sep 12, 2019
4.086
4.167
3.873
3.873
22,419,964
-0.08(-2.07%)
Sep 11, 2019
3.955
4.086
3.914
3.955
19,543,614
+0.02(+0.62%)
Sep 10, 2019
3.889
4.028
3.848
3.930
20,828,790
-0.01(-0.21%)
Sep 09, 2019
4.053
4.086
3.881
3.938
18,598,858
-0.11(-2.83%)
Sep 06, 2019
4.176
4.249
4.053
4.053
22,855,442
-0.11(-2.56%)
Sep 05, 2019
4.233
4.274
4.061
4.159
30,218,566
-0.15(-3.42%)
Sep 04, 2019
4.257
4.352
4.217
4.307
12,270,070
+0.06(+1.35%)
Sep 03, 2019
4.167
4.356
4.143
4.249
25,576,148
+0.18(+4.43%)
Aug 30, 2019
4.061
4.151
4.020
4.069
13,421,085
-0.02(-0.40%)
Aug 29, 2019
4.192
4.233
4.012
4.086
21,364,842
-0.13(-3.11%)
Aug 28, 2019
4.225
4.286
4.143
4.217
16,520,699
+0.00(+0.00%)
Aug 27, 2019
4.077
4.266
4.070
4.217
17,982,246
+0.13(+3.21%)
Aug 26, 2019
4.143
4.167
4.061
4.086
11,493,136
-0.03(-0.80%)
Aug 23, 2019
3.856
4.126
3.828
4.118
22,453,240
+0.29(+7.48%)
Aug 22, 2019
3.815
3.889
3.799
3.832
11,862,094
-0.02(-0.43%)
Aug 21, 2019
3.889
3.909
3.819
3.848
15,433,522
-0.06(-1.47%)
Aug 20, 2019
3.856
3.938
3.807
3.905
11,923,824
+0.07(+1.71%)
Aug 19, 2019
3.832
3.905
3.750
3.840
18,536,316
-0.07(-1.88%)
Aug 16, 2019
3.955
4.012
3.881
3.914
15,827,705
-0.11(-2.65%)
Aug 15, 2019
3.881
4.045
3.840
4.020
22,920,184
+0.06(+1.45%)
Aug 14, 2019
4.045
4.102
3.959
3.963
21,588,326
-0.02(-0.41%)
Aug 13, 2019
4.151
4.151
3.873
3.979
27,573,614
-0.09(-2.21%)
Aug 12, 2019
4.192
4.225
4.053
4.069
19,825,812
-0.07(-1.58%)
Aug 09, 2019
4.184
4.233
4.118
4.135
16,934,282
-0.07(-1.75%)
Aug 08, 2019
4.094
4.225
4.020
4.208
27,579,440
+0.07(+1.58%)
Aug 07, 2019
4.086
4.216
4.069
4.143
34,294,252
+0.19(+4.76%)
Aug 06, 2019
3.840
3.963
3.807
3.955
25,222,772
+0.04(+1.05%)
Aug 05, 2019
3.856
4.004
3.848
3.914
23,987,696
+0.17(+4.60%)
Aug 02, 2019
3.627
3.791
3.594
3.742
26,563,450
+0.08(+2.24%)
Aug 01, 2019
3.267
3.668
3.226
3.660
48,056,792
+0.37(+11.19%)
Jul 31, 2019
3.496
3.512
3.275
3.291
25,907,056
-0.20(-5.85%)
Jul 30, 2019
3.488
3.512
3.447
3.496
12,936,219
+0.01(+0.23%)
Jul 29, 2019
3.488
3.504
3.398
3.488
23,486,820
+0.02(+0.47%)
Jul 26, 2019
3.455
3.496
3.406
3.471
8,166,679
+0.06(+1.68%)
Jul 25, 2019
3.480
3.496
3.398
3.414
13,656,589
-0.07(-2.11%)
Jul 24, 2019
3.447
3.521
3.422
3.488
13,616,725
+0.05(+1.43%)
Jul 23, 2019
3.463
3.529
3.381
3.439
15,488,274
-0.03(-0.94%)
Jul 22, 2019
3.537
3.566
3.463
3.471
14,314,416
-0.06(-1.62%)
Jul 19, 2019
3.504
3.586
3.431
3.529
15,501,106
+0.00(+0.00%)
Jul 18, 2019
3.390
3.562
3.340
3.529
18,983,090
+0.13(+3.86%)
Jul 17, 2019
3.283
3.402
3.267
3.398
12,507,416
+0.11(+3.49%)
Jul 16, 2019
3.300
3.337
3.267
3.283
8,062,844
-0.02(-0.50%)
Jul 15, 2019
3.316
3.340
3.267
3.300
8,311,312
-0.02(-0.49%)
Jul 12, 2019
3.308
3.332
3.267
3.316
9,583,366
+0.02(+0.75%)
Jul 11, 2019
3.373
3.381
3.242
3.291
13,619,535
-0.08(-2.43%)
Jul 10, 2019
3.259
3.381
3.201
3.373
17,914,050
+0.16(+5.10%)
Jul 09, 2019
3.128
3.218
3.111
3.209
11,735,816
+0.07(+2.35%)
Jul 08, 2019
3.144
3.185
3.103
3.136
10,342,606
+0.00(+0.00%)
Jul 05, 2019
3.062
3.156
3.038
3.136
13,628,355
-0.05(-1.54%)
Jul 03, 2019
3.160
3.193
3.111
3.185
11,225,887
+0.06(+1.83%)
Jul 02, 2019
3.046
3.144
3.025
3.128
18,482,134
+0.14(+4.66%)
Jul 01, 2019
3.062
3.070
2.980
2.988
16,134,847
-0.19(-5.93%)
Jun 28, 2019
3.160
3.218
3.128
3.177
11,124,267
+0.02(+0.52%)
Jun 27, 2019
3.111
3.181
3.073
3.160
11,908,065
+0.02(+0.52%)
Jun 26, 2019
3.111
3.234
3.087
3.144
16,515,155
-0.05(-1.54%)
Jun 25, 2019
3.259
3.283
3.119
3.193
26,601,600
-0.04(-1.27%)
Jun 24, 2019
3.160
3.242
3.136
3.234
22,327,382
+0.13(+4.22%)
Jun 21, 2019
3.111
3.148
3.021
3.103
45,142,328
-0.02(-0.79%)
Jun 20, 2019
3.103
3.218
3.078
3.128
23,000,594
+0.14(+4.66%)
Jun 19, 2019
2.915
2.997
2.878
2.988
18,399,256
+0.04(+1.39%)
Jun 18, 2019
2.923
2.988
2.874
2.947
16,381,523
+0.08(+2.86%)
Jun 17, 2019
2.882
2.911
2.792
2.866
14,524,273
-0.03(-1.13%)
Jun 14, 2019
2.956
3.029
2.857
2.898
14,603,509
-0.02(-0.84%)
Jun 13, 2019
2.857
2.947
2.849
2.923
9,182,884
+0.07(+2.29%)
Jun 12, 2019
2.849
2.898
2.833
2.857
9,153,345
+0.04(+1.45%)
Jun 11, 2019
2.808
2.833
2.767
2.816
8,923,131
+0.01(+0.29%)
Jun 10, 2019
2.792
2.825
2.751
2.808
10,723,438
-0.02(-0.87%)
Jun 07, 2019
2.907
2.915
2.833
2.833
10,875,227
-0.04(-1.42%)
Jun 06, 2019
2.874
2.923
2.849
2.874
8,922,017
+0.01(+0.29%)
Jun 05, 2019
2.939
3.038
2.849
2.866
14,434,958
-0.04(-1.41%)
Jun 04, 2019
2.857
2.915
2.849
2.907
16,967,812
-0.01(-0.28%)
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.