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
Fiserv Inc
(NY:
FI
)
148.00
-1.60 (-1.07%)
Official Closing 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 28, 2021
3.430
3.450
3.320
3.360
322,106
-0.05(-1.47%)
May 27, 2021
3.350
3.450
3.330
3.410
1,326,429
+0.10(+3.02%)
May 26, 2021
3.200
3.340
3.180
3.310
427,601
+0.11(+3.44%)
May 25, 2021
3.460
3.510
3.200
3.200
922,851
-0.28(-8.05%)
May 24, 2021
3.510
3.545
3.420
3.480
682,305
+0.01(+0.29%)
May 21, 2021
3.530
3.530
3.420
3.470
643,737
+0.02(+0.58%)
May 20, 2021
3.500
3.525
3.310
3.450
861,583
-0.04(-1.15%)
May 19, 2021
3.420
3.530
3.380
3.490
796,946
-0.05(-1.41%)
May 18, 2021
3.800
3.800
3.540
3.540
1,029,580
-0.25(-6.60%)
May 17, 2021
3.640
3.800
3.580
3.790
555,146
+0.10(+2.71%)
May 14, 2021
3.630
3.720
3.560
3.690
479,288
+0.13(+3.65%)
May 13, 2021
3.450
3.590
3.420
3.560
1,032,949
+0.08(+2.30%)
May 12, 2021
3.430
3.680
3.430
3.480
963,898
+0.06(+1.75%)
May 11, 2021
3.440
3.555
3.370
3.420
851,208
-0.14(-3.93%)
May 10, 2021
3.880
3.950
3.550
3.560
1,684,835
-0.26(-6.81%)
May 07, 2021
3.610
3.860
3.550
3.820
2,018,442
+0.17(+4.66%)
May 06, 2021
3.690
3.740
3.430
3.650
1,116,833
-0.01(-0.27%)
May 05, 2021
3.600
3.770
3.400
3.660
2,166,611
+0.26(+7.65%)
May 04, 2021
3.330
3.450
3.152
3.400
1,046,232
-0.05(-1.45%)
May 03, 2021
3.330
3.500
3.320
3.450
1,860,860
+0.20(+6.15%)
Apr 30, 2021
3.340
3.360
3.195
3.250
1,058,000
-0.15(-4.41%)
Apr 29, 2021
3.520
3.550
3.360
3.400
767,658
-0.05(-1.45%)
Apr 28, 2021
3.270
3.485
3.260
3.450
943,819
+0.19(+5.83%)
Apr 27, 2021
3.330
3.360
3.150
3.260
839,241
-0.05(-1.51%)
Apr 26, 2021
3.330
3.440
3.280
3.310
684,852
-0.03(-0.90%)
Apr 23, 2021
3.200
3.350
3.090
3.340
1,101,900
+0.17(+5.36%)
Apr 22, 2021
3.320
3.340
3.150
3.170
519,271
-0.10(-3.06%)
Apr 21, 2021
3.100
3.280
3.100
3.270
473,084
+0.13(+4.14%)
Apr 20, 2021
3.280
3.280
3.055
3.140
842,264
-0.17(-5.14%)
Apr 19, 2021
3.330
3.400
3.280
3.310
694,986
-0.04(-1.19%)
Apr 16, 2021
3.550
3.550
3.345
3.350
1,536,600
-0.16(-4.56%)
Apr 15, 2021
3.610
3.660
3.450
3.510
421,347
-0.07(-1.96%)
Apr 14, 2021
3.500
3.700
3.490
3.580
1,107,664
+0.11(+3.17%)
Apr 13, 2021
3.540
3.550
3.455
3.470
475,029
-0.09(-2.53%)
Apr 12, 2021
3.560
3.620
3.460
3.560
455,599
+0.01(+0.28%)
Apr 09, 2021
3.620
3.740
3.550
3.550
432,000
-0.09(-2.47%)
Apr 08, 2021
3.580
3.695
3.505
3.640
527,506
+0.04(+1.11%)
Apr 07, 2021
3.660
3.700
3.530
3.600
618,844
-0.04(-1.10%)
Apr 06, 2021
3.760
4.010
3.640
3.640
759,764
-0.09(-2.41%)
Apr 05, 2021
3.810
3.880
3.690
3.730
729,555
-0.08(-2.10%)
Apr 01, 2021
3.630
3.840
3.540
3.810
1,333,300
+0.26(+7.32%)
Mar 31, 2021
3.500
3.585
3.410
3.550
833,014
+0.05(+1.43%)
Mar 30, 2021
3.460
3.605
3.414
3.500
531,868
+0.04(+1.16%)
Mar 29, 2021
3.670
3.710
3.460
3.460
969,811
-0.25(-6.74%)
Mar 26, 2021
3.690
3.721
3.560
3.710
809,300
+0.14(+3.92%)
Mar 25, 2021
3.380
3.576
3.270
3.570
1,206,490
+0.07(+2.00%)
Mar 24, 2021
3.600
3.750
3.500
3.500
1,178,506
-0.02(-0.57%)
Mar 23, 2021
3.750
3.910
3.450
3.520
1,990,545
-0.34(-8.81%)
Mar 22, 2021
4.030
4.090
3.820
3.860
1,123,392
-0.31(-7.43%)
Mar 19, 2021
4.110
4.295
4.050
4.170
6,806,900
+0.06(+1.46%)
Mar 18, 2021
4.330
4.370
4.030
4.110
944,332
-0.29(-6.59%)
Mar 17, 2021
4.240
4.530
4.210
4.400
1,278,716
+0.12(+2.80%)
Mar 16, 2021
4.310
4.380
4.160
4.280
976,116
-0.14(-3.17%)
Mar 15, 2021
4.720
4.750
4.350
4.420
1,403,170
-0.09(-2.00%)
Mar 12, 2021
4.830
4.920
4.460
4.510
1,375,600
-0.35(-7.20%)
Mar 11, 2021
5.090
5.190
4.820
4.860
1,305,948
-0.12(-2.41%)
Mar 10, 2021
4.770
5.029
4.650
4.980
1,797,967
+0.28(+5.96%)
Mar 09, 2021
4.850
5.130
4.620
4.700
4,221,738
-0.20(-4.08%)
Mar 08, 2021
4.730
4.900
4.450
4.900
1,304,972
+0.12(+2.51%)
Mar 05, 2021
4.740
5.290
4.420
4.780
2,482,000
-0.10(-2.05%)
Mar 04, 2021
4.990
5.150
4.760
4.880
2,028,760
-0.07(-1.41%)
Mar 03, 2021
4.790
5.300
4.770
4.950
1,651,553
+0.17(+3.56%)
Mar 02, 2021
5.170
5.240
4.760
4.780
1,174,314
-0.63(-11.65%)
Mar 01, 2021
4.620
5.440
4.550
5.410
1,947,368
+0.88(+19.43%)
Feb 26, 2021
4.490
4.710
4.290
4.530
1,156,800
-0.07(-1.52%)
Feb 25, 2021
4.480
4.690
4.370
4.600
1,388,401
-0.11(-2.34%)
Feb 24, 2021
3.800
4.720
3.710
4.710
3,417,052
+0.65(+16.01%)
Feb 23, 2021
3.480
5.270
3.370
4.060
15,686,239
+0.59(+17.00%)
Feb 22, 2021
3.180
3.520
3.180
3.470
871,964
+0.29(+9.12%)
Feb 19, 2021
3.060
3.185
3.060
3.180
297,400
+0.13(+4.26%)
Feb 18, 2021
3.240
3.240
3.050
3.050
366,576
-0.19(-5.86%)
Feb 17, 2021
3.280
3.360
3.190
3.240
470,422
-0.03(-0.92%)
Feb 16, 2021
3.210
3.539
3.210
3.270
727,340
+0.14(+4.47%)
Feb 12, 2021
3.050
3.145
2.970
3.130
359,400
+0.08(+2.62%)
Feb 11, 2021
3.190
3.230
3.045
3.050
536,915
-0.18(-5.57%)
Feb 10, 2021
3.300
3.310
3.140
3.230
370,375
-0.08(-2.42%)
Feb 09, 2021
3.230
3.330
3.120
3.310
577,183
+0.08(+2.48%)
Feb 08, 2021
3.140
3.320
3.110
3.230
618,812
+0.15(+4.87%)
Feb 05, 2021
3.240
3.240
3.005
3.080
823,400
-0.07(-2.22%)
Feb 04, 2021
2.950
3.160
2.900
3.150
605,258
+0.20(+6.78%)
Feb 03, 2021
2.840
2.950
2.830
2.950
484,014
+0.12(+4.24%)
Feb 02, 2021
2.890
2.910
2.760
2.830
547,485
+0.00(+0.00%)
Feb 01, 2021
2.780
2.850
2.700
2.830
394,789
+0.05(+1.80%)
Jan 29, 2021
2.780
2.820
2.670
2.780
673,600
-0.07(-2.46%)
Jan 28, 2021
2.820
2.920
2.770
2.850
485,963
+0.15(+5.56%)
Jan 27, 2021
2.880
2.980
2.700
2.700
1,054,892
-0.29(-9.70%)
Jan 26, 2021
3.130
3.140
2.970
2.990
516,815
-0.02(-0.66%)
Jan 25, 2021
3.090
3.110
2.890
3.010
615,145
-0.11(-3.53%)
Jan 22, 2021
2.740
3.150
2.670
3.120
886,500
+0.32(+11.43%)
Jan 21, 2021
2.960
2.960
2.770
2.800
661,315
-0.18(-6.04%)
Jan 20, 2021
3.090
3.155
2.930
2.980
415,510
-0.10(-3.25%)
Jan 19, 2021
3.260
3.270
3.050
3.080
400,269
-0.09(-2.84%)
Jan 15, 2021
3.320
3.340
3.100
3.170
722,100
-0.24(-7.04%)
Jan 14, 2021
3.180
3.410
3.180
3.410
802,342
+0.25(+7.91%)
Jan 13, 2021
3.270
3.290
3.100
3.160
539,075
-0.11(-3.36%)
Jan 12, 2021
3.040
3.270
2.970
3.270
802,127
+0.25(+8.28%)
Jan 11, 2021
3.060
3.130
2.900
3.020
675,177
-0.11(-3.51%)
Jan 08, 2021
3.200
3.240
2.980
3.130
985,900
-0.04(-1.26%)
Jan 07, 2021
3.160
3.230
3.110
3.170
566,942
+0.03(+0.96%)
Jan 06, 2021
2.980
3.210
2.870
3.140
933,434
+0.28(+9.79%)
Jan 05, 2021
2.770
3.050
2.770
2.860
1,006,885
+0.14(+5.15%)
Jan 04, 2021
2.830
2.920
2.680
2.720
768,996
-0.02(-0.73%)
Dec 31, 2020
2.740
2.740
2.740
521,258
-0.03(-1.08%)
Dec 30, 2020
2.700
2.830
2.690
2.770
521,258
+0.05(+1.84%)
Dec 29, 2020
2.760
2.760
2.640
2.720
685,299
-0.02(-0.73%)
Dec 28, 2020
2.810
2.810
2.670
2.740
762,288
-0.03(-1.08%)
Dec 24, 2020
2.720
2.770
2.640
2.770
251,500
+0.08(+2.97%)
Dec 23, 2020
2.470
2.740
2.420
2.690
941,448
+0.27(+11.16%)
Dec 22, 2020
2.610
2.640
2.390
2.420
779,680
-0.17(-6.56%)
Dec 21, 2020
2.640
2.861
2.560
2.590
946,841
-0.17(-6.16%)
Dec 18, 2020
2.750
2.810
2.710
2.760
3,589,800
+0.04(+1.47%)
Dec 17, 2020
2.780
2.780
2.580
2.720
725,123
-0.02(-0.73%)
Dec 16, 2020
2.810
2.810
2.680
2.740
921,651
-0.06(-2.14%)
Dec 15, 2020
2.600
2.800
2.560
2.800
1,192,294
+0.19(+7.28%)
Dec 14, 2020
2.700
2.700
2.490
2.610
905,425
-0.07(-2.61%)
Dec 11, 2020
2.800
2.810
2.645
2.680
954,400
-0.11(-3.94%)
Dec 10, 2020
2.620
2.845
2.615
2.790
1,769,448
+0.18(+6.90%)
Dec 09, 2020
2.850
2.850
2.559
2.610
1,575,789
-0.23(-8.10%)
Dec 08, 2020
2.710
2.865
2.700
2.840
918,028
+0.09(+3.27%)
Dec 07, 2020
2.840
2.880
2.655
2.750
806,666
-0.11(-3.85%)
Dec 04, 2020
2.710
2.920
2.666
2.860
2,314,900
+0.22(+8.33%)
Dec 03, 2020
2.440
2.660
2.270
2.640
1,728,077
+0.21(+8.64%)
Dec 02, 2020
2.340
2.530
2.300
2.430
703,614
+0.12(+5.19%)
Dec 01, 2020
2.280
2.400
2.220
2.310
983,641
+0.08(+3.59%)
Nov 30, 2020
2.390
2.430
2.200
2.230
655,945
-0.19(-7.85%)
Nov 27, 2020
2.500
2.527
2.390
2.420
270,300
-0.14(-5.47%)
Nov 25, 2020
2.660
2.680
2.500
2.560
588,700
-0.12(-4.48%)
Nov 24, 2020
2.630
2.725
2.580
2.680
1,027,112
+0.17(+6.77%)
Nov 23, 2020
2.220
2.510
2.211
2.510
822,381
+0.33(+15.14%)
Nov 20, 2020
2.260
2.320
2.150
2.180
603,900
-0.12(-5.22%)
Nov 19, 2020
2.300
2.390
2.275
2.300
631,518
-0.04(-1.71%)
Nov 18, 2020
2.330
2.520
2.320
2.340
514,722
+0.01(+0.43%)
Nov 17, 2020
2.320
2.350
2.220
2.330
636,133
-0.05(-2.10%)
Nov 16, 2020
2.160
2.380
2.160
2.380
692,231
+0.32(+15.53%)
Nov 13, 2020
2.120
2.120
2.005
2.060
462,300
-0.03(-1.44%)
Nov 12, 2020
2.050
2.135
2.000
2.090
518,777
-0.02(-0.95%)
Nov 11, 2020
2.150
2.160
2.030
2.110
493,393
-0.04(-1.86%)
Nov 10, 2020
2.070
2.190
2.040
2.150
878,694
+0.09(+4.37%)
Nov 09, 2020
1.840
2.110
1.760
2.060
1,449,632
+0.39(+23.35%)
Nov 06, 2020
1.770
1.780
1.670
1.670
356,000
-0.09(-5.11%)
Nov 05, 2020
1.720
1.790
1.710
1.760
211,446
+0.05(+2.92%)
Nov 04, 2020
1.790
1.810
1.650
1.710
477,642
-0.16(-8.56%)
Nov 03, 2020
1.820
1.900
1.770
1.870
490,142
+0.05(+2.75%)
Nov 02, 2020
1.740
1.820
1.730
1.820
584,474
+0.07(+4.00%)
Oct 30, 2020
1.610
1.770
1.610
1.750
704,400
+0.11(+6.71%)
Oct 29, 2020
1.550
1.660
1.490
1.640
920,327
+0.10(+6.49%)
Oct 28, 2020
1.550
1.570
1.495
1.540
594,698
-0.08(-4.94%)
Oct 27, 2020
1.680
1.680
1.610
1.620
379,347
-0.06(-3.57%)
Oct 26, 2020
1.740
1.740
1.660
1.680
675,937
-0.09(-5.08%)
Oct 23, 2020
1.740
1.865
1.740
1.770
497,100
+0.04(+2.31%)
Oct 22, 2020
1.720
1.760
1.685
1.730
556,849
+0.03(+1.76%)
Oct 21, 2020
1.720
1.770
1.700
1.700
456,131
-0.02(-1.16%)
Oct 20, 2020
1.720
1.740
1.680
1.720
337,984
+0.04(+2.38%)
Oct 19, 2020
1.720
1.760
1.675
1.680
498,673
+0.01(+0.60%)
Oct 16, 2020
1.700
1.750
1.660
1.670
373,300
-0.06(-3.47%)
Oct 15, 2020
1.710
1.750
1.655
1.730
463,944
+0.01(+0.58%)
Oct 14, 2020
1.700
1.800
1.670
1.720
634,951
+0.03(+1.78%)
Oct 13, 2020
1.770
1.800
1.650
1.690
658,636
-0.08(-4.52%)
Oct 12, 2020
1.730
1.790
1.690
1.770
589,773
+0.04(+2.31%)
Oct 09, 2020
1.880
1.886
1.690
1.730
764,100
-0.10(-5.46%)
Oct 08, 2020
1.700
1.850
1.690
1.830
629,784
+0.14(+8.28%)
Oct 07, 2020
1.670
1.710
1.650
1.690
633,729
+0.04(+2.42%)
Oct 06, 2020
1.710
1.730
1.615
1.650
824,701
-0.03(-1.79%)
Oct 05, 2020
1.650
1.740
1.650
1.680
658,225
+0.04(+2.44%)
Oct 02, 2020
1.530
1.680
1.510
1.640
764,300
+0.07(+4.46%)
Oct 01, 2020
1.560
1.600
1.500
1.570
974,672
+0.03(+1.95%)
Sep 30, 2020
1.630
1.650
1.510
1.540
856,852
-0.09(-5.52%)
Sep 29, 2020
1.700
1.700
1.600
1.630
600,592
-0.05(-2.98%)
Sep 28, 2020
1.690
1.730
1.660
1.680
694,109
+0.02(+1.20%)
Sep 25, 2020
1.700
1.700
1.600
1.660
1,364,100
+0.00(+0.00%)
Sep 24, 2020
1.660
1.740
1.580
1.660
1,489,685
-0.01(-0.60%)
Sep 23, 2020
1.870
1.930
1.590
1.670
2,123,395
-0.31(-15.66%)
Sep 22, 2020
2.080
2.090
1.950
1.980
1,163,838
-0.08(-3.88%)
Sep 21, 2020
2.280
2.280
2.000
2.060
1,831,583
-0.32(-13.45%)
Sep 18, 2020
2.660
2.680
2.360
2.380
5,113,000
-0.26(-9.85%)
Sep 17, 2020
2.550
2.695
2.540
2.640
2,174,619
+0.10(+3.94%)
Sep 16, 2020
2.540
2.710
2.355
2.540
4,336,102
+0.16(+6.72%)
Sep 15, 2020
2.120
2.440
2.060
2.380
3,142,262
+0.33(+16.10%)
Sep 14, 2020
2.000
2.240
1.990
2.050
2,356,752
+0.07(+3.54%)
Sep 11, 2020
2.040
2.040
1.925
1.980
687,700
-0.06(-2.94%)
Sep 10, 2020
2.200
2.211
2.020
2.040
517,817
-0.16(-7.27%)
Sep 09, 2020
2.260
2.330
2.180
2.200
780,582
-0.05(-2.22%)
Sep 08, 2020
2.430
2.430
2.210
2.250
710,147
-0.17(-7.02%)
Sep 04, 2020
2.460
2.540
2.410
2.420
623,000
+0.02(+0.83%)
Sep 03, 2020
2.400
2.440
2.360
2.400
679,622
+0.02(+0.84%)
Sep 02, 2020
2.350
2.410
2.322
2.380
858,245
+0.00(+0.00%)
Sep 01, 2020
2.310
2.390
2.280
2.380
753,077
+0.07(+3.03%)
Aug 31, 2020
2.400
2.410
2.310
2.310
501,022
-0.09(-3.75%)
Aug 28, 2020
2.360
2.410
2.330
2.400
349,400
+0.07(+3.00%)
Aug 27, 2020
2.330
2.360
2.300
2.330
403,698
+0.02(+0.87%)
Aug 26, 2020
2.380
2.390
2.270
2.310
446,293
-0.08(-3.35%)
Aug 25, 2020
2.510
2.510
2.350
2.390
350,099
-0.07(-2.85%)
Aug 24, 2020
2.370
2.480
2.330
2.460
358,599
+0.13(+5.58%)
Aug 21, 2020
2.380
2.390
2.275
2.330
489,400
-0.07(-2.92%)
Aug 20, 2020
2.360
2.410
2.290
2.400
579,897
-0.02(-0.83%)
Aug 19, 2020
2.400
2.450
2.350
2.420
802,892
+0.02(+0.83%)
Aug 18, 2020
2.540
2.550
2.370
2.400
416,571
-0.13(-5.14%)
Aug 17, 2020
2.610
2.620
2.465
2.530
337,377
-0.08(-3.07%)
Aug 14, 2020
2.520
2.675
2.520
2.610
362,400
+0.05(+1.95%)
Aug 13, 2020
2.720
2.720
2.540
2.560
346,921
-0.18(-6.57%)
Aug 12, 2020
2.910
2.910
2.690
2.740
455,815
-0.05(-1.79%)
Aug 11, 2020
2.850
3.000
2.770
2.790
472,978
-0.03(-1.06%)
Aug 10, 2020
2.710
2.890
2.680
2.820
567,100
+0.14(+5.22%)
Aug 07, 2020
2.460
2.710
2.460
2.680
742,100
+0.18(+7.20%)
Aug 06, 2020
2.660
2.660
2.400
2.500
549,316
-0.14(-5.30%)
Aug 05, 2020
2.470
2.670
2.430
2.640
787,893
+0.24(+10.00%)
Aug 04, 2020
2.350
2.430
2.250
2.400
603,584
+0.02(+0.84%)
Aug 03, 2020
2.260
2.410
2.240
2.380
618,926
+0.10(+4.39%)
Jul 31, 2020
2.250
2.300
2.215
2.280
702,400
+0.01(+0.44%)
Jul 30, 2020
2.250
2.290
2.150
2.270
563,402
-0.04(-1.73%)
Jul 29, 2020
2.140
2.330
2.125
2.310
903,506
+0.18(+8.45%)
Jul 28, 2020
2.150
2.210
2.110
2.130
614,386
-0.04(-1.84%)
Jul 27, 2020
2.250
2.250
2.150
2.170
644,692
-0.04(-1.81%)
Jul 24, 2020
2.210
2.270
2.160
2.210
1,242,300
-0.01(-0.45%)
Jul 23, 2020
2.060
2.290
2.060
2.220
1,350,478
+0.20(+9.90%)
Jul 22, 2020
2.070
2.180
2.000
2.020
1,904,448
-0.04(-1.94%)
Jul 21, 2020
2.100
2.300
2.060
2.060
1,524,908
+0.06(+3.00%)
Jul 20, 2020
2.100
2.120
2.000
2.000
499,082
-0.04(-1.96%)
Jul 17, 2020
2.040
2.160
2.040
2.040
659,500
+0.00(+0.00%)
Jul 16, 2020
2.200
2.240
2.040
2.040
623,169
-0.17(-7.69%)
Jul 15, 2020
2.170
2.270
2.110
2.210
1,528,590
+0.09(+4.25%)
Jul 14, 2020
2.090
2.150
2.020
2.120
356,645
+0.03(+1.44%)
Jul 13, 2020
2.140
2.200
2.070
2.090
623,737
-0.01(-0.48%)
Jul 10, 2020
1.990
2.100
1.990
2.100
535,100
+0.11(+5.53%)
Jul 09, 2020
2.060
2.120
1.980
1.990
546,307
-0.09(-4.33%)
Jul 08, 2020
2.100
2.150
2.020
2.080
531,088
-0.02(-0.95%)
Jul 07, 2020
2.170
2.190
2.100
2.100
382,661
-0.13(-5.83%)
Jul 06, 2020
2.200
2.240
2.120
2.230
478,843
+0.10(+4.69%)
Jul 02, 2020
2.240
2.240
2.110
2.130
602,000
-0.03(-1.39%)
Jul 01, 2020
2.240
2.325
2.150
2.160
729,718
-0.07(-3.14%)
Jun 30, 2020
2.090
2.260
2.040
2.230
734,052
+0.14(+6.70%)
Jun 29, 2020
2.120
2.140
2.025
2.090
453,121
+0.07(+3.47%)
Jun 26, 2020
2.200
2.210
1.980
2.020
5,617,800
-0.13(-6.05%)
Jun 25, 2020
2.040
2.180
2.020
2.150
1,037,601
+0.07(+3.37%)
Jun 24, 2020
2.210
2.230
2.035
2.080
910,668
-0.13(-5.88%)
Jun 23, 2020
2.360
2.360
2.190
2.210
640,143
-0.05(-2.21%)
Jun 22, 2020
2.240
2.350
2.170
2.260
583,147
+0.01(+0.44%)
Jun 19, 2020
2.220
2.250
2.120
2.250
2,285,900
+0.08(+3.69%)
Jun 18, 2020
2.180
2.270
2.095
2.170
629,063
-0.01(-0.46%)
Jun 17, 2020
2.310
2.346
2.170
2.180
512,630
-0.12(-5.22%)
Jun 16, 2020
2.450
2.590
2.255
2.300
954,797
-0.03(-1.29%)
Jun 15, 2020
2.270
2.415
2.210
2.330
610,312
-0.06(-2.51%)
Jun 12, 2020
2.360
2.480
2.340
2.390
589,600
+0.15(+6.70%)
Jun 11, 2020
2.580
2.660
2.230
2.240
624,362
-0.59(-20.85%)
Jun 10, 2020
2.820
2.930
2.750
2.830
672,114
-0.03(-1.05%)
Jun 09, 2020
2.830
2.980
2.780
2.860
850,431
-0.09(-3.05%)
Jun 08, 2020
2.850
3.120
2.780
2.950
1,650,673
+0.18(+6.50%)
Jun 05, 2020
2.450
2.820
2.390
2.770
1,909,500
+0.49(+21.49%)
Jun 04, 2020
2.100
2.365
2.090
2.280
2,508,619
+0.15(+7.04%)
Jun 03, 2020
2.230
2.250
2.120
2.130
1,179,891
+0.01(+0.47%)
Jun 02, 2020
2.200
2.240
2.110
2.120
1,128,587
-0.08(-3.64%)
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.