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 31, 2022
3.959
4.047
3.881
3.933
17,468,010
-0.04(-1.10%)
May 27, 2022
4.064
4.082
3.961
3.977
12,485,074
-0.03(-0.87%)
May 26, 2022
3.985
4.053
3.951
4.012
16,265,730
+0.01(+0.22%)
May 25, 2022
3.959
4.055
3.929
4.003
21,228,276
-0.03(-0.87%)
May 24, 2022
3.942
4.064
3.924
4.038
16,536,577
+0.10(+2.44%)
May 23, 2022
4.020
4.055
3.898
3.942
9,151,524
+0.01(+0.22%)
May 20, 2022
3.977
4.016
3.839
3.933
17,383,520
-0.01(-0.22%)
May 19, 2022
3.854
3.985
3.828
3.942
25,842,556
+0.18(+4.88%)
May 18, 2022
3.767
3.837
3.697
3.758
23,013,476
-0.06(-1.60%)
May 17, 2022
3.811
3.872
3.741
3.819
18,226,172
+0.08(+2.10%)
May 16, 2022
3.627
3.784
3.627
3.741
21,534,360
+0.10(+2.88%)
May 13, 2022
3.522
3.645
3.426
3.636
36,988,964
+0.09(+2.46%)
May 12, 2022
3.697
3.706
3.444
3.548
33,367,850
-0.23(-6.02%)
May 11, 2022
4.003
4.051
3.723
3.776
34,323,264
-0.22(-5.47%)
May 10, 2022
4.055
4.082
3.892
3.994
29,988,446
-0.02(-0.44%)
May 09, 2022
4.169
4.204
3.977
4.012
25,369,364
-0.29(-6.71%)
May 06, 2022
4.335
4.361
4.248
4.300
17,817,804
-0.07(-1.60%)
May 05, 2022
4.554
4.554
4.283
4.370
23,745,228
-0.16(-3.47%)
May 04, 2022
4.414
4.536
4.344
4.527
19,070,968
+0.11(+2.57%)
May 03, 2022
4.370
4.484
4.344
4.414
17,636,070
+0.06(+1.41%)
May 02, 2022
4.353
4.370
4.221
4.353
23,447,552
-0.09(-1.97%)
Apr 29, 2022
4.536
4.597
4.422
4.440
18,765,778
-0.04(-0.97%)
Apr 28, 2022
4.422
4.492
4.379
4.484
18,919,520
+0.07(+1.58%)
Apr 27, 2022
4.457
4.545
4.396
4.414
18,987,580
-0.03(-0.59%)
Apr 26, 2022
4.658
4.667
4.422
4.440
20,648,964
-0.21(-4.51%)
Apr 25, 2022
4.632
4.724
4.562
4.650
26,930,290
-0.15(-3.10%)
Apr 22, 2022
4.912
4.964
4.759
4.798
33,173,668
-0.20(-4.02%)
Apr 21, 2022
5.218
5.218
4.938
4.999
29,863,426
-0.24(-4.67%)
Apr 20, 2022
5.244
5.279
5.069
5.244
22,758,800
-0.04(-0.83%)
Apr 19, 2022
5.288
5.358
5.209
5.288
17,815,738
-0.03(-0.66%)
Apr 18, 2022
5.401
5.480
5.323
5.323
16,029,824
-0.04(-0.81%)
Apr 14, 2022
5.349
5.401
5.253
5.366
14,445,982
+0.00(+0.00%)
Apr 13, 2022
5.419
5.449
5.331
5.366
17,606,246
+0.01(+0.16%)
Apr 12, 2022
5.436
5.493
5.340
5.358
27,201,354
+0.02(+0.33%)
Apr 11, 2022
5.489
5.541
5.309
5.340
21,475,020
-0.09(-1.61%)
Apr 08, 2022
5.279
5.445
5.235
5.428
24,471,080
+0.23(+4.37%)
Apr 07, 2022
5.139
5.279
5.069
5.200
31,313,726
+0.08(+1.54%)
Apr 06, 2022
5.139
5.148
4.982
5.122
23,000,816
+0.00(+0.00%)
Apr 05, 2022
5.323
5.436
5.052
5.122
29,910,730
-0.14(-2.66%)
Apr 04, 2022
5.288
5.401
5.183
5.262
15,746,692
+0.00(+0.00%)
Apr 01, 2022
5.104
5.288
5.087
5.262
14,196,035
+0.12(+2.38%)
Mar 31, 2022
5.165
5.235
5.078
5.139
19,835,256
-0.03(-0.68%)
Mar 30, 2022
5.026
5.200
5.026
5.174
23,674,506
+0.14(+2.78%)
Mar 29, 2022
4.825
5.061
4.781
5.034
24,160,256
+0.15(+3.04%)
Mar 28, 2022
4.938
4.982
4.859
4.886
12,851,677
-0.12(-2.44%)
Mar 25, 2022
4.929
5.017
4.894
5.008
14,104,087
+0.06(+1.24%)
Mar 24, 2022
5.008
5.026
4.921
4.947
17,330,280
-0.02(-0.35%)
Mar 23, 2022
4.999
5.017
4.921
4.964
18,048,224
+0.02(+0.35%)
Mar 22, 2022
4.973
4.991
4.877
4.947
16,942,574
-0.04(-0.88%)
Mar 21, 2022
4.886
5.083
4.877
4.991
15,579,070
+0.11(+2.33%)
Mar 18, 2022
4.912
4.951
4.833
4.877
36,652,460
-0.09(-1.76%)
Mar 17, 2022
4.877
5.068
4.877
4.964
19,186,880
+0.14(+2.90%)
Mar 16, 2022
4.720
4.833
4.676
4.825
21,536,350
+0.11(+2.41%)
Mar 15, 2022
4.519
4.772
4.486
4.711
26,567,160
+0.08(+1.70%)
Mar 14, 2022
4.868
4.886
4.554
4.632
30,731,570
-0.29(-5.86%)
Mar 11, 2022
4.842
4.977
4.820
4.921
19,915,768
-0.05(-1.05%)
Mar 10, 2022
4.938
5.043
4.903
4.973
23,047,450
+0.07(+1.43%)
Mar 09, 2022
4.693
4.927
4.667
4.903
26,116,646
+0.01(+0.18%)
Mar 08, 2022
4.825
5.078
4.781
4.894
54,020,288
+0.11(+2.38%)
Mar 07, 2022
4.703
4.833
4.633
4.781
35,899,572
+0.02(+0.36%)
Mar 04, 2022
4.520
4.805
4.520
4.763
30,951,438
+0.17(+3.59%)
Mar 03, 2022
4.424
4.650
4.420
4.598
42,774,400
-0.14(-2.94%)
Mar 02, 2022
4.433
4.755
4.424
4.737
33,128,356
+0.23(+5.01%)
Mar 01, 2022
4.390
4.529
4.372
4.511
36,016,856
+0.16(+3.59%)
Feb 28, 2022
4.720
4.763
4.346
4.355
64,008,224
-0.45(-9.40%)
Feb 25, 2022
4.572
4.859
4.646
4.807
28,926,408
+0.18(+3.95%)
Feb 24, 2022
4.894
4.894
4.520
4.624
49,376,528
-0.16(-3.27%)
Feb 23, 2022
4.798
4.894
4.737
4.781
25,374,028
-0.01(-0.18%)
Feb 22, 2022
5.059
5.085
4.746
4.790
35,100,744
-0.27(-5.33%)
Feb 18, 2022
5.059
0
+0.01(+0.17%)
Feb 17, 2022
5.102
5.207
4.859
5.050
53,619,792
-0.04(-0.85%)
Feb 16, 2022
5.016
5.146
5.011
5.094
23,466,900
+0.12(+2.45%)
Feb 15, 2022
4.859
4.998
4.824
4.972
18,135,760
-0.02(-0.35%)
Feb 14, 2022
4.989
5.068
4.907
4.989
24,903,052
+0.03(+0.53%)
Feb 11, 2022
4.755
5.033
4.737
4.963
33,652,584
+0.23(+4.77%)
Feb 10, 2022
4.868
4.959
4.703
4.737
22,428,414
-0.17(-3.54%)
Feb 09, 2022
4.963
4.989
4.903
4.911
11,705,473
-0.02(-0.35%)
Feb 08, 2022
4.816
4.937
4.798
4.929
16,165,262
+0.11(+2.35%)
Feb 07, 2022
4.772
4.859
4.711
4.816
16,657,751
+0.12(+2.59%)
Feb 04, 2022
4.659
4.768
4.650
4.694
13,221,257
+0.02(+0.37%)
Feb 03, 2022
4.729
4.677
15,347,404
-0.10(-2.00%)
Feb 02, 2022
4.781
4.868
4.694
4.772
26,610,240
+0.02(+0.37%)
Feb 01, 2022
4.737
4.803
4.677
4.755
11,205,445
+0.06(+1.30%)
Jan 31, 2022
4.607
4.711
4.694
17,941,312
+0.13(+2.86%)
Jan 28, 2022
4.607
4.607
4.477
4.564
18,842,648
-0.05(-1.13%)
Jan 27, 2022
4.668
4.781
4.616
4.616
20,692,732
-0.13(-2.75%)
Jan 26, 2022
4.929
4.950
4.694
4.746
28,165,960
-0.17(-3.36%)
Jan 25, 2022
4.816
4.911
4.755
4.911
23,267,522
+0.03(+0.53%)
Jan 24, 2022
4.824
4.898
4.677
4.885
32,466,742
-0.03(-0.53%)
Jan 21, 2022
5.050
5.094
4.872
4.911
23,043,024
-0.14(-2.75%)
Jan 20, 2022
5.181
5.202
5.042
5.050
22,333,582
-0.09(-1.69%)
Jan 19, 2022
4.850
5.215
4.807
5.137
34,671,020
+0.37(+7.85%)
Jan 18, 2022
4.850
4.885
4.711
4.763
24,174,340
-0.10(-1.97%)
Jan 14, 2022
4.859
0
-0.07(-1.41%)
Jan 13, 2022
4.998
5.050
4.920
4.929
12,035,299
-0.10(-1.90%)
Jan 12, 2022
4.929
5.024
4.911
5.024
15,944,097
+0.09(+1.76%)
Jan 11, 2022
4.816
4.937
4.798
4.937
13,448,274
+0.11(+2.34%)
Jan 10, 2022
4.694
4.833
4.642
4.824
16,164,498
+0.09(+1.83%)
Jan 07, 2022
4.729
4.763
4.659
4.737
15,007,876
+0.08(+1.68%)
Jan 06, 2022
4.790
4.804
4.650
4.659
25,594,152
-0.21(-4.29%)
Jan 05, 2022
4.981
5.042
4.859
4.868
21,141,744
-0.08(-1.58%)
Jan 04, 2022
4.937
5.033
4.911
4.946
19,586,596
+0.03(+0.53%)
Jan 03, 2022
4.989
4.989
4.833
4.920
12,733,467
-0.13(-2.58%)
Dec 31, 2021
5.016
5.068
4.998
5.050
8,667,998
+0.05(+1.04%)
Dec 30, 2021
4.911
5.016
4.894
4.998
12,092,273
+0.10(+2.13%)
Dec 29, 2021
4.798
4.972
4.792
4.894
16,285,457
+0.03(+0.54%)
Dec 28, 2021
4.824
4.963
4.816
4.868
11,043,030
+0.04(+0.90%)
Dec 27, 2021
4.807
4.885
4.781
4.824
8,439,587
-0.02(-0.36%)
Dec 23, 2021
4.876
4.885
4.811
4.842
13,433,085
-0.02(-0.36%)
Dec 22, 2021
4.824
4.885
4.737
4.859
17,569,176
+0.03(+0.54%)
Dec 21, 2021
4.868
4.889
4.755
4.833
17,499,022
-0.01(-0.18%)
Dec 20, 2021
4.763
4.868
4.668
4.842
21,666,082
+0.02(+0.36%)
Dec 17, 2021
4.729
4.894
4.711
4.824
39,792,124
+0.12(+2.59%)
Dec 16, 2021
4.485
4.720
4.472
4.703
31,377,450
+0.32(+7.34%)
Dec 15, 2021
4.390
4.416
4.259
4.381
26,276,428
-0.03(-0.79%)
Dec 14, 2021
4.459
4.537
4.407
4.416
19,659,396
-0.10(-2.31%)
Dec 13, 2021
4.616
4.677
4.503
4.520
28,878,438
-0.11(-2.44%)
Dec 10, 2021
4.642
4.668
4.555
4.633
25,800,764
+0.05(+1.14%)
Dec 09, 2021
4.842
4.837
4.537
4.581
55,079,332
-0.54(-10.53%)
Dec 08, 2021
5.155
5.177
5.050
5.120
17,020,470
-0.04(-0.84%)
Dec 07, 2021
5.172
5.268
5.163
5.163
14,176,158
+0.00(+0.00%)
Dec 06, 2021
5.042
5.172
5.002
5.163
12,910,783
+0.09(+1.71%)
Dec 03, 2021
5.059
5.111
5.007
5.076
13,911,528
+0.03(+0.69%)
Dec 02, 2021
5.050
5.076
4.955
5.042
16,671,286
-0.02(-0.34%)
Dec 01, 2021
5.285
5.337
5.050
5.059
21,633,192
-0.11(-2.18%)
Nov 30, 2021
5.276
5.450
5.163
5.172
31,070,120
-0.04(-0.70%)
Nov 29, 2021
5.200
5.243
5.071
5.208
23,549,202
-0.06(-1.14%)
Nov 26, 2021
5.414
5.414
5.157
5.268
13,580,784
-0.09(-1.61%)
Nov 24, 2021
5.397
5.419
5.303
5.354
14,019,699
-0.10(-1.89%)
Nov 23, 2021
5.509
5.565
5.363
5.457
17,661,984
-0.18(-3.20%)
Nov 22, 2021
5.612
5.724
5.535
5.638
13,192,829
-0.09(-1.65%)
Nov 19, 2021
5.853
5.879
5.672
5.732
13,989,918
-0.13(-2.20%)
Nov 18, 2021
5.939
5.861
5.827
5.861
11,532,682
-0.12(-2.01%)
Nov 17, 2021
5.990
6.076
5.926
5.982
13,618,862
+0.09(+1.46%)
Nov 16, 2021
6.025
6.128
5.870
5.896
16,817,538
-0.14(-2.28%)
Nov 15, 2021
5.947
6.050
5.896
6.033
12,885,742
+0.07(+1.15%)
Nov 12, 2021
5.767
5.990
5.732
5.965
22,044,534
+0.13(+2.21%)
Nov 11, 2021
5.758
5.879
5.612
5.836
22,889,784
+0.20(+3.51%)
Nov 10, 2021
5.509
5.638
26,395,082
+0.28(+5.13%)
Nov 09, 2021
5.397
5.406
5.290
5.363
20,635,276
-0.03(-0.48%)
Nov 08, 2021
5.389
5.406
5.316
5.389
15,359,166
+0.05(+0.97%)
Nov 05, 2021
5.182
5.341
5.157
5.337
15,717,573
+0.17(+3.33%)
Nov 04, 2021
5.251
5.324
5.139
5.165
14,789,917
-0.02(-0.33%)
Nov 03, 2021
5.054
5.191
5.002
5.182
12,698,897
+0.05(+1.01%)
Nov 02, 2021
5.114
5.131
5.028
5.131
11,207,622
+0.00(+0.00%)
Nov 01, 2021
5.174
5.200
5.164
5.131
12,720,758
-0.03(-0.67%)
Oct 29, 2021
5.286
5.294
5.165
5.165
12,462,576
-0.21(-3.99%)
Oct 28, 2021
5.500
5.552
5.380
5.380
17,454,636
-0.12(-2.19%)
Oct 27, 2021
5.500
5.578
5.475
5.500
12,641,431
-0.03(-0.47%)
Oct 26, 2021
5.509
5.526
10,150,095
-0.02(-0.31%)
Oct 25, 2021
5.500
5.595
5.500
5.543
15,163,124
+0.11(+2.06%)
Oct 22, 2021
5.509
5.629
5.397
5.432
13,921,779
+0.03(+0.64%)
Oct 21, 2021
5.346
5.423
5.311
5.397
9,666,899
+0.01(+0.16%)
Oct 20, 2021
5.320
5.440
5.268
5.389
17,361,434
+0.14(+2.62%)
Oct 19, 2021
5.320
5.337
5.208
5.251
12,580,194
+0.05(+0.99%)
Oct 18, 2021
5.234
5.268
5.170
5.200
7,746,239
-0.05(-0.98%)
Oct 15, 2021
5.174
5.294
5.118
5.251
12,821,397
-0.04(-0.81%)
Oct 14, 2021
5.234
5.329
5.225
5.294
17,539,172
+0.13(+2.50%)
Oct 13, 2021
4.959
5.182
4.959
5.165
19,969,966
+0.25(+5.07%)
Oct 12, 2021
4.864
4.993
4.847
4.916
12,343,736
+0.04(+0.88%)
Oct 11, 2021
4.882
4.933
4.821
4.873
6,961,784
+0.00(+0.00%)
Oct 08, 2021
4.985
5.011
4.873
4.873
9,808,922
+0.03(+0.53%)
Oct 07, 2021
4.787
4.916
4.787
4.847
12,176,899
+0.03(+0.53%)
Oct 06, 2021
4.693
4.821
4.658
4.821
11,140,777
+0.13(+2.75%)
Oct 05, 2021
4.667
4.701
4.551
4.693
14,591,770
+0.00(+0.00%)
Oct 04, 2021
4.564
4.727
4.546
4.693
14,486,764
+0.12(+2.63%)
Oct 01, 2021
4.650
4.650
4.516
4.572
11,307,302
-0.03(-0.75%)
Sep 30, 2021
4.546
4.667
4.512
4.607
12,880,111
+0.10(+2.29%)
Sep 29, 2021
4.529
4.529
4.452
4.503
13,909,910
-0.05(-1.13%)
Sep 28, 2021
4.486
4.598
4.452
4.555
12,869,471
+0.02(+0.38%)
Sep 27, 2021
4.564
4.650
4.512
4.538
10,342,395
+0.00(+0.00%)
Sep 24, 2021
4.546
4.624
4.512
4.538
11,055,128
-0.03(-0.75%)
Sep 23, 2021
4.650
4.667
4.555
4.572
16,361,492
-0.11(-2.39%)
Sep 22, 2021
4.736
4.839
4.684
4.684
17,068,142
-0.03(-0.73%)
Sep 21, 2021
4.736
4.839
4.701
4.718
14,859,542
+0.04(+0.92%)
Sep 20, 2021
4.658
4.684
4.581
4.675
22,494,916
-0.03(-0.73%)
Sep 17, 2021
4.753
4.796
4.667
4.710
22,395,414
-0.09(-1.79%)
Sep 16, 2021
4.925
4.942
4.684
4.796
24,513,192
-0.25(-4.94%)
Sep 15, 2021
5.002
5.088
4.968
5.045
9,433,081
+0.03(+0.69%)
Sep 14, 2021
5.036
5.105
4.985
5.011
13,370,186
+0.02(+0.34%)
Sep 13, 2021
4.925
5.071
4.907
4.993
13,972,435
+0.09(+1.75%)
Sep 10, 2021
5.054
5.054
4.890
4.907
12,317,254
-0.13(-2.56%)
Sep 09, 2021
5.105
5.122
4.993
5.036
10,485,777
-0.05(-1.01%)
Sep 08, 2021
5.122
5.139
5.028
5.088
11,338,965
-0.04(-0.84%)
Sep 07, 2021
5.251
5.277
5.114
5.131
14,441,812
-0.19(-3.55%)
Sep 03, 2021
5.294
5.432
5.286
5.320
15,632,265
+0.13(+2.48%)
Sep 02, 2021
5.191
5.191
5.114
5.191
7,848,746
+0.04(+0.83%)
Sep 01, 2021
5.191
5.225
5.139
5.148
9,044,461
-0.03(-0.50%)
Aug 31, 2021
5.122
5.191
5.088
5.174
12,020,534
+0.07(+1.35%)
Aug 30, 2021
5.208
5.234
5.071
5.105
10,850,919
-0.09(-1.82%)
Aug 27, 2021
5.028
5.251
4.993
5.200
10,858,361
+0.18(+3.60%)
Aug 26, 2021
4.985
5.071
4.968
5.019
7,534,334
-0.01(-0.17%)
Aug 25, 2021
5.071
5.071
4.968
5.028
8,263,349
-0.09(-1.85%)
Aug 24, 2021
5.122
5.157
5.071
5.122
6,830,180
+0.03(+0.51%)
Aug 23, 2021
5.011
5.131
4.959
5.096
13,027,444
+0.19(+3.85%)
Aug 20, 2021
4.864
4.950
4.831
4.907
9,520,176
+0.03(+0.71%)
Aug 19, 2021
4.968
4.968
4.851
4.873
11,713,171
-0.10(-2.07%)
Aug 18, 2021
5.114
5.114
4.916
4.976
17,018,700
-0.09(-1.72%)
Aug 17, 2021
5.072
5.131
5.013
5.064
11,722,224
-0.03(-0.67%)
Aug 16, 2021
5.157
5.208
5.038
5.097
14,173,986
-0.07(-1.32%)
Aug 13, 2021
5.097
5.182
5.068
5.165
15,472,522
+0.13(+2.53%)
Aug 12, 2021
5.080
5.085
4.962
5.038
11,969,554
-0.08(-1.49%)
Aug 11, 2021
5.080
5.157
5.074
5.114
11,479,205
+0.10(+2.03%)
Aug 10, 2021
5.123
5.140
4.979
5.013
18,734,956
-0.11(-2.16%)
Aug 09, 2021
5.165
5.238
5.097
5.123
12,961,208
-0.14(-2.58%)
Aug 06, 2021
5.276
5.310
5.178
5.259
12,789,916
-0.14(-2.52%)
Aug 05, 2021
5.480
5.510
5.378
5.395
9,726,138
-0.12(-2.16%)
Aug 04, 2021
5.616
5.692
5.505
5.514
12,297,438
-0.03(-0.46%)
Aug 03, 2021
5.514
5.569
5.480
5.539
8,002,274
+0.02(+0.31%)
Aug 02, 2021
5.539
5.565
5.450
5.522
9,927,217
-0.05(-0.91%)
Jul 30, 2021
5.505
5.624
5.488
5.573
11,226,016
+0.02(+0.31%)
Jul 29, 2021
5.446
5.675
5.429
5.556
26,869,124
+0.23(+4.31%)
Jul 28, 2021
5.216
5.335
5.191
5.327
15,281,893
+0.10(+1.95%)
Jul 27, 2021
5.242
5.250
5.165
5.225
14,806,915
-0.03(-0.49%)
Jul 26, 2021
5.199
5.335
5.191
5.250
11,658,896
+0.05(+0.98%)
Jul 23, 2021
5.199
5.250
5.140
5.199
21,226,804
+0.01(+0.16%)
Jul 22, 2021
5.233
5.259
5.080
5.191
18,112,592
-0.03(-0.65%)
Jul 21, 2021
5.148
5.272
5.097
5.225
13,749,508
+0.06(+1.15%)
Jul 20, 2021
5.233
5.301
5.123
5.165
15,587,877
-0.01(-0.16%)
Jul 19, 2021
5.208
5.242
5.080
5.174
18,264,438
-0.09(-1.77%)
Jul 16, 2021
5.446
5.471
5.250
5.267
14,789,956
-0.22(-4.02%)
Jul 15, 2021
5.437
5.488
5.365
5.488
12,059,442
+0.07(+1.25%)
Jul 14, 2021
5.437
5.548
5.386
5.420
13,245,275
+0.08(+1.59%)
Jul 13, 2021
5.267
5.471
5.267
5.335
17,601,948
+0.08(+1.45%)
Jul 12, 2021
5.344
5.352
5.250
5.259
17,878,612
-0.09(-1.75%)
Jul 09, 2021
5.293
5.412
5.293
5.352
25,941,688
+0.08(+1.61%)
Jul 08, 2021
5.514
5.582
5.233
5.267
32,562,622
-0.22(-4.02%)
Jul 07, 2021
5.565
5.565
5.412
5.488
12,529,879
-0.03(-0.46%)
Jul 06, 2021
5.573
5.616
5.446
5.514
15,666,930
+0.04(+0.78%)
Jul 02, 2021
5.488
5.565
5.433
5.471
12,695,883
+0.07(+1.26%)
Jul 01, 2021
5.488
5.493
5.361
5.403
7,479,778
+0.01(+0.16%)
Jun 30, 2021
5.327
5.454
5.314
5.395
11,662,129
+0.06(+1.11%)
Jun 29, 2021
5.276
5.412
5.225
5.335
13,335,282
-0.03(-0.63%)
Jun 28, 2021
5.429
5.467
5.310
5.369
14,439,114
-0.05(-0.94%)
Jun 25, 2021
5.582
5.590
5.378
5.420
16,283,007
-0.07(-1.24%)
Jun 24, 2021
5.480
5.556
5.454
5.488
17,865,504
+0.08(+1.57%)
Jun 23, 2021
5.522
5.552
5.403
5.403
21,659,756
+0.00(+0.00%)
Jun 22, 2021
5.369
5.416
5.182
5.403
40,173,192
-0.12(-2.15%)
Jun 21, 2021
5.548
5.590
5.437
5.522
18,171,342
+0.07(+1.25%)
Jun 18, 2021
5.726
5.726
5.454
5.454
25,726,664
-0.22(-3.89%)
Jun 17, 2021
5.811
5.854
5.607
5.675
35,554,432
-0.37(-6.05%)
Jun 16, 2021
6.440
6.448
6.024
6.041
34,366,200
-0.47(-7.18%)
Jun 15, 2021
6.576
6.618
6.470
6.508
7,723,084
-0.08(-1.29%)
Jun 14, 2021
6.533
6.627
6.482
6.593
8,194,432
-0.04(-0.64%)
Jun 11, 2021
6.703
6.780
6.627
6.635
9,111,093
-0.13(-1.88%)
Jun 10, 2021
6.610
6.771
6.567
6.763
11,159,930
+0.16(+2.45%)
Jun 09, 2021
6.669
6.720
6.601
6.601
6,649,981
-0.02(-0.26%)
Jun 08, 2021
6.771
6.780
6.610
6.618
11,639,221
-0.17(-2.50%)
Jun 07, 2021
6.746
6.809
6.695
6.788
7,984,096
+0.01(+0.13%)
Jun 04, 2021
6.797
6.826
6.737
6.780
7,821,519
+0.08(+1.14%)
Jun 03, 2021
6.771
6.780
6.652
6.703
11,676,662
-0.24(-3.43%)
Jun 02, 2021
6.873
6.992
6.848
6.941
7,938,845
+0.09(+1.32%)
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.