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
City Office REIT Inc
(NY:
CIO
)
4.720
-0.150 (-3.08%)
Official Closing Price
Updated: 4:10 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 08, 2023
4.706
4.716
4.411
4.476
728,354
-0.30(-6.37%)
May 05, 2023
5.242
5.260
4.688
4.780
1,057,725
-0.37(-7.17%)
May 04, 2023
5.011
5.168
4.891
5.149
505,263
+0.06(+1.27%)
May 03, 2023
5.057
5.242
5.039
5.085
349,809
+0.01(+0.18%)
May 02, 2023
5.177
5.269
5.057
5.076
380,830
-0.16(-3.00%)
May 01, 2023
5.399
5.399
5.196
5.232
248,783
-0.14(-2.58%)
Apr 28, 2023
5.297
5.537
5.297
5.371
252,774
+0.07(+1.39%)
Apr 27, 2023
5.260
5.325
5.085
5.297
402,022
+0.06(+1.23%)
Apr 26, 2023
5.334
5.417
5.140
5.232
393,968
-0.16(-2.91%)
Apr 25, 2023
5.537
5.592
5.352
5.389
315,909
-0.22(-3.95%)
Apr 24, 2023
5.537
5.620
5.509
5.611
220,713
+0.06(+1.16%)
Apr 21, 2023
5.657
5.666
5.514
5.546
245,845
-0.09(-1.64%)
Apr 20, 2023
5.749
5.777
5.602
5.638
193,567
-0.13(-2.24%)
Apr 19, 2023
5.657
5.823
5.555
5.768
214,116
+0.09(+1.63%)
Apr 18, 2023
5.823
5.841
5.646
5.675
188,108
-0.18(-3.00%)
Apr 17, 2023
5.611
5.878
5.611
5.851
314,552
+0.23(+4.10%)
Apr 14, 2023
5.777
5.832
5.560
5.620
270,895
-0.06(-1.14%)
Apr 13, 2023
5.795
5.814
5.657
5.685
312,519
-0.12(-2.07%)
Apr 12, 2023
5.943
5.980
5.777
5.805
554,222
-0.14(-2.33%)
Apr 11, 2023
5.925
6.045
5.841
5.943
411,213
+0.00(+0.00%)
Apr 10, 2023
6.238
6.248
5.795
5.943
996,006
-0.32(-5.15%)
Apr 06, 2023
6.239
6.293
6.142
6.266
670,909
+0.10(+1.60%)
Apr 05, 2023
6.132
6.297
6.087
6.167
528,983
+0.02(+0.29%)
Apr 04, 2023
6.212
6.230
6.069
6.149
494,987
-0.05(-0.87%)
Apr 03, 2023
6.167
6.387
6.105
6.203
429,184
+0.02(+0.29%)
Mar 31, 2023
5.997
6.212
5.943
6.185
426,428
+0.26(+4.39%)
Mar 30, 2023
5.881
5.939
5.793
5.925
342,895
+0.13(+2.32%)
Mar 29, 2023
5.746
5.818
5.683
5.791
504,902
+0.12(+2.05%)
Mar 28, 2023
5.558
5.746
5.504
5.674
298,475
+0.06(+1.12%)
Mar 27, 2023
5.621
5.764
5.594
5.612
414,660
+0.11(+1.95%)
Mar 24, 2023
5.343
5.522
5.199
5.504
508,742
+0.12(+2.16%)
Mar 23, 2023
5.746
5.845
5.379
5.387
435,141
-0.36(-6.24%)
Mar 22, 2023
5.934
6.037
5.746
5.746
391,445
-0.23(-3.90%)
Mar 21, 2023
5.934
6.069
5.889
5.979
528,383
+0.17(+2.93%)
Mar 20, 2023
5.872
6.069
5.728
5.809
626,085
+0.00(+0.00%)
Mar 17, 2023
6.266
6.275
5.755
5.809
1,332,370
-0.48(-7.56%)
Mar 16, 2023
6.409
6.409
6.105
6.284
744,267
-0.21(-3.18%)
Mar 15, 2023
6.374
6.553
6.293
6.490
457,105
+0.00(+0.00%)
Mar 14, 2023
6.867
6.885
6.463
6.490
494,828
-0.13(-2.03%)
Mar 13, 2023
6.723
6.813
6.499
6.625
448,901
-0.24(-3.52%)
Mar 10, 2023
7.216
7.270
6.759
6.867
459,287
-0.39(-5.43%)
Mar 09, 2023
7.494
7.539
7.261
7.261
326,486
-0.24(-3.23%)
Mar 08, 2023
7.431
7.512
7.360
7.503
176,453
+0.07(+0.96%)
Mar 07, 2023
7.575
7.620
7.360
7.431
201,799
-0.13(-1.78%)
Mar 06, 2023
7.664
7.682
7.534
7.566
472,278
-0.06(-0.82%)
Mar 03, 2023
7.763
7.799
7.602
7.629
231,711
-0.08(-1.05%)
Mar 02, 2023
7.629
7.736
7.593
7.709
263,787
+0.01(+0.12%)
Mar 01, 2023
7.548
7.736
7.440
7.700
286,593
+0.12(+1.54%)
Feb 28, 2023
7.620
7.718
7.525
7.584
584,687
-0.06(-0.82%)
Feb 27, 2023
7.736
7.924
7.611
7.646
291,128
-0.05(-0.70%)
Feb 24, 2023
7.673
7.736
7.440
7.700
335,105
-0.16(-2.05%)
Feb 23, 2023
8.175
8.175
7.638
7.862
350,713
-0.02(-0.23%)
Feb 22, 2023
7.969
8.086
7.844
7.880
276,084
-0.11(-1.35%)
Feb 21, 2023
8.193
8.193
7.888
7.987
296,458
-0.24(-2.94%)
Feb 17, 2023
8.390
8.453
8.211
8.229
250,099
-0.13(-1.50%)
Feb 16, 2023
8.453
8.453
8.310
8.355
226,379
-0.19(-2.20%)
Feb 15, 2023
8.408
8.543
8.373
8.543
122,972
+0.04(+0.42%)
Feb 14, 2023
8.516
8.594
8.382
8.507
112,446
-0.07(-0.84%)
Feb 13, 2023
8.534
8.597
8.471
8.579
168,260
+0.06(+0.74%)
Feb 10, 2023
8.390
8.534
8.355
8.516
147,914
+0.10(+1.17%)
Feb 09, 2023
8.704
8.767
8.390
8.417
175,289
-0.22(-2.59%)
Feb 08, 2023
8.695
8.722
8.570
8.642
115,810
-0.05(-0.62%)
Feb 07, 2023
8.633
8.803
8.525
8.695
184,338
+0.01(+0.10%)
Feb 06, 2023
8.875
8.875
8.516
8.686
243,699
-0.25(-2.81%)
Feb 03, 2023
8.910
9.020
8.785
8.937
292,879
-0.07(-0.80%)
Feb 02, 2023
8.937
9.175
8.888
9.009
311,697
+0.16(+1.82%)
Feb 01, 2023
8.767
8.937
8.592
8.848
260,458
+0.03(+0.30%)
Jan 31, 2023
8.516
8.893
8.498
8.821
368,694
+0.30(+3.47%)
Jan 30, 2023
8.615
8.713
8.525
8.525
210,052
-0.13(-1.55%)
Jan 27, 2023
8.399
8.776
8.399
8.659
225,128
+0.26(+3.10%)
Jan 26, 2023
8.453
8.489
8.278
8.399
155,580
-0.01(-0.11%)
Jan 25, 2023
8.068
8.435
8.008
8.408
294,890
+0.31(+3.88%)
Jan 24, 2023
8.346
8.561
8.032
8.095
414,756
-0.23(-2.80%)
Jan 23, 2023
8.408
8.525
8.247
8.328
417,749
-0.08(-0.96%)
Jan 20, 2023
8.364
8.426
8.256
8.408
280,870
+0.04(+0.54%)
Jan 19, 2023
8.238
8.426
8.193
8.364
233,265
+0.08(+0.97%)
Jan 18, 2023
8.543
8.642
8.238
8.283
292,660
-0.20(-2.33%)
Jan 17, 2023
8.408
8.570
8.390
8.480
419,223
+0.07(+0.85%)
Jan 13, 2023
8.104
8.471
7.978
8.408
631,842
+0.25(+3.08%)
Jan 12, 2023
7.942
8.198
7.906
8.157
405,951
+0.33(+4.24%)
Jan 11, 2023
7.333
7.862
7.333
7.826
594,387
+0.48(+6.59%)
Jan 10, 2023
7.234
7.409
7.207
7.342
300,683
+0.13(+1.74%)
Jan 09, 2023
7.395
7.467
7.198
7.216
445,402
-0.17(-2.31%)
Jan 06, 2023
7.325
7.429
7.216
7.387
584,302
+0.17(+2.30%)
Jan 05, 2023
7.422
7.457
7.194
7.220
437,879
-0.29(-3.85%)
Jan 04, 2023
7.500
7.658
7.439
7.509
497,056
+0.10(+1.30%)
Jan 03, 2023
7.387
7.562
7.290
7.413
666,418
+0.08(+1.07%)
Dec 30, 2022
7.430
7.492
7.290
7.334
552,953
-0.20(-2.67%)
Dec 29, 2022
7.185
7.562
7.133
7.535
519,535
+0.34(+4.74%)
Dec 28, 2022
7.430
7.483
7.176
7.194
344,829
-0.18(-2.38%)
Dec 27, 2022
7.448
7.478
7.334
7.369
304,920
-0.09(-1.17%)
Dec 23, 2022
7.535
7.601
7.404
7.457
258,175
-0.06(-0.82%)
Dec 22, 2022
7.640
7.640
7.351
7.518
382,953
-0.13(-1.72%)
Dec 21, 2022
7.605
7.741
7.570
7.649
509,903
+0.05(+0.69%)
Dec 20, 2022
7.658
7.710
7.570
7.597
424,682
-0.11(-1.48%)
Dec 19, 2022
7.938
7.942
7.632
7.710
368,437
-0.21(-2.65%)
Dec 16, 2022
7.833
7.938
7.754
7.920
1,125,886
-0.08(-0.98%)
Dec 15, 2022
7.999
8.078
7.912
7.999
345,435
-0.10(-1.19%)
Dec 14, 2022
8.157
8.288
8.025
8.095
257,203
-0.08(-0.96%)
Dec 13, 2022
8.367
8.568
8.139
8.174
238,153
+0.09(+1.08%)
Dec 12, 2022
8.130
8.179
7.859
8.087
459,784
-0.12(-1.49%)
Dec 09, 2022
8.113
8.375
8.052
8.209
248,954
+0.08(+0.97%)
Dec 08, 2022
8.095
8.279
8.091
8.130
185,375
+0.01(+0.11%)
Dec 07, 2022
8.078
8.292
8.034
8.122
311,626
+0.04(+0.54%)
Dec 06, 2022
8.340
8.463
8.017
8.078
444,705
-0.24(-2.84%)
Dec 05, 2022
8.629
8.642
8.257
8.314
256,964
-0.43(-4.90%)
Dec 02, 2022
8.621
8.804
8.612
8.743
234,196
+0.05(+0.60%)
Dec 01, 2022
8.699
8.778
8.550
8.691
261,672
+0.04(+0.40%)
Nov 30, 2022
8.515
8.686
8.349
8.656
455,084
+0.10(+1.12%)
Nov 29, 2022
8.559
8.656
8.454
8.559
194,992
+0.00(+0.00%)
Nov 28, 2022
8.743
8.796
8.533
8.559
237,857
-0.22(-2.49%)
Nov 25, 2022
8.673
8.857
8.638
8.778
110,553
+0.11(+1.21%)
Nov 23, 2022
8.726
8.726
8.542
8.673
155,297
-0.05(-0.60%)
Nov 22, 2022
8.550
8.761
8.507
8.726
202,608
+0.08(+0.91%)
Nov 21, 2022
8.533
8.647
8.480
8.647
237,060
+0.20(+2.38%)
Nov 18, 2022
8.612
8.612
8.384
8.445
220,149
+0.09(+1.05%)
Nov 17, 2022
8.244
8.375
8.148
8.358
207,755
+0.05(+0.63%)
Nov 16, 2022
8.585
8.585
8.288
8.305
164,069
-0.27(-3.16%)
Nov 15, 2022
8.743
8.796
8.507
8.577
164,629
-0.03(-0.31%)
Nov 14, 2022
8.752
8.804
8.594
8.603
222,594
-0.13(-1.50%)
Nov 11, 2022
8.577
8.769
8.445
8.734
322,059
+0.13(+1.53%)
Nov 10, 2022
8.410
8.634
8.393
8.603
481,862
+0.52(+6.39%)
Nov 09, 2022
8.314
8.367
8.025
8.087
410,187
-0.22(-2.63%)
Nov 08, 2022
8.691
8.769
8.192
8.305
493,498
-0.49(-5.57%)
Nov 07, 2022
9.146
9.356
8.664
8.796
448,386
-0.34(-3.74%)
Nov 04, 2022
9.023
9.220
8.936
9.137
226,392
+0.25(+2.76%)
Nov 03, 2022
8.988
9.006
8.734
8.892
204,062
-0.20(-2.21%)
Nov 02, 2022
9.294
9.076
9.093
317,727
-0.18(-1.89%)
Nov 01, 2022
9.417
9.417
9.242
9.268
210,053
-0.03(-0.28%)
Oct 31, 2022
9.321
9.399
9.233
9.294
247,263
-0.11(-1.21%)
Oct 28, 2022
9.224
9.426
9.154
9.408
206,376
+0.21(+2.28%)
Oct 27, 2022
9.198
9.329
9.163
9.198
211,340
+0.04(+0.48%)
Oct 26, 2022
9.163
9.268
8.988
9.154
237,022
+0.07(+0.77%)
Oct 25, 2022
8.804
9.198
8.804
9.084
178,642
+0.31(+3.49%)
Oct 24, 2022
8.778
8.874
8.726
8.778
280,980
+0.08(+0.91%)
Oct 21, 2022
8.691
8.781
8.542
8.699
272,089
+0.02(+0.20%)
Oct 20, 2022
8.568
8.739
8.515
8.682
207,277
+0.16(+1.85%)
Oct 19, 2022
8.664
8.708
8.428
8.524
226,880
-0.20(-2.31%)
Oct 18, 2022
8.962
8.979
8.638
8.726
253,135
-0.03(-0.30%)
Oct 17, 2022
8.699
8.831
8.672
8.752
266,062
+0.23(+2.67%)
Oct 14, 2022
8.787
8.813
8.498
8.524
299,823
-0.11(-1.32%)
Oct 13, 2022
8.209
8.691
8.043
8.638
329,209
+0.31(+3.68%)
Oct 12, 2022
8.279
8.393
8.152
8.332
223,806
+0.05(+0.63%)
Oct 11, 2022
8.043
8.340
7.920
8.279
463,857
+0.21(+2.60%)
Oct 10, 2022
8.034
8.174
8.021
8.069
308,501
+0.03(+0.33%)
Oct 07, 2022
8.095
8.130
7.947
8.043
429,585
-0.10(-1.18%)
Oct 06, 2022
8.384
8.476
8.117
8.139
398,348
-0.27(-3.23%)
Oct 05, 2022
8.642
8.642
8.299
8.410
616,087
-0.33(-3.82%)
Oct 04, 2022
8.676
8.903
8.663
8.745
431,711
+0.15(+1.80%)
Oct 03, 2022
8.685
8.729
8.505
8.591
271,794
+0.04(+0.50%)
Sep 30, 2022
8.513
8.608
8.445
8.548
402,057
+0.08(+0.91%)
Sep 29, 2022
8.788
8.788
8.351
8.470
472,820
-0.35(-3.98%)
Sep 28, 2022
8.676
8.985
8.582
8.822
467,801
+0.22(+2.59%)
Sep 27, 2022
8.796
8.848
8.530
8.599
555,939
-0.08(-0.89%)
Sep 26, 2022
9.011
9.053
8.616
8.676
604,140
-0.45(-4.89%)
Sep 23, 2022
9.182
9.234
8.955
9.122
496,970
-0.09(-0.93%)
Sep 22, 2022
9.345
9.388
9.174
9.208
279,918
-0.15(-1.56%)
Sep 21, 2022
9.628
9.645
9.319
9.354
279,634
-0.17(-1.80%)
Sep 20, 2022
9.748
9.774
9.448
9.525
407,784
-0.45(-4.47%)
Sep 19, 2022
9.842
10.01
9.808
9.971
231,575
+0.03(+0.35%)
Sep 16, 2022
9.576
9.937
9.559
9.937
932,601
+0.31(+3.21%)
Sep 15, 2022
9.671
9.804
9.619
9.628
347,139
-0.04(-0.44%)
Sep 14, 2022
9.722
9.722
9.568
9.671
371,068
+0.03(+0.27%)
Sep 13, 2022
9.825
9.877
9.619
9.645
393,509
-0.40(-4.01%)
Sep 12, 2022
10.06
10.13
9.997
10.05
215,504
+0.11(+1.12%)
Sep 09, 2022
9.962
9.997
9.877
9.937
194,170
+0.08(+0.78%)
Sep 08, 2022
9.688
9.894
9.619
9.859
244,979
+0.01(+0.09%)
Sep 07, 2022
9.602
9.877
9.602
9.851
308,941
+0.17(+1.77%)
Sep 06, 2022
9.722
9.765
9.619
9.679
356,148
-0.06(-0.62%)
Sep 02, 2022
9.791
9.941
9.688
9.739
315,036
+0.06(+0.62%)
Sep 01, 2022
9.877
9.877
9.576
9.679
587,118
-0.22(-2.25%)
Aug 31, 2022
10.13
10.28
9.791
9.902
629,826
-0.24(-2.37%)
Aug 30, 2022
10.42
10.42
10.10
10.14
467,183
-0.21(-1.99%)
Aug 29, 2022
10.35
10.46
10.25
10.35
494,943
-0.04(-0.41%)
Aug 26, 2022
10.86
10.91
10.37
10.39
684,495
-0.46(-4.27%)
Aug 25, 2022
10.78
10.92
10.70
10.85
1,044,373
+0.21(+2.02%)
Aug 24, 2022
10.54
10.79
10.54
10.64
472,881
+0.02(+0.16%)
Aug 23, 2022
10.79
10.87
10.57
10.62
393,086
-0.07(-0.64%)
Aug 22, 2022
10.55
10.78
10.33
10.69
582,649
-0.04(-0.40%)
Aug 19, 2022
10.88
10.90
10.66
10.73
658,570
-0.18(-1.65%)
Aug 18, 2022
11.03
11.09
10.83
10.91
303,955
-0.07(-0.62%)
Aug 17, 2022
11.10
11.15
10.87
10.98
312,697
-0.28(-2.51%)
Aug 16, 2022
11.26
11.31
11.20
11.27
128,166
-0.03(-0.30%)
Aug 15, 2022
11.47
11.50
11.25
11.30
227,162
-0.27(-2.30%)
Aug 12, 2022
11.39
11.57
11.37
11.57
175,486
+0.25(+2.20%)
Aug 11, 2022
11.24
11.42
11.24
11.32
189,960
+0.12(+1.07%)
Aug 10, 2022
11.22
11.37
11.13
11.20
288,010
+0.20(+1.79%)
Aug 09, 2022
11.08
11.12
10.83
11.00
355,160
-0.17(-1.54%)
Aug 08, 2022
10.99
11.35
10.99
11.17
356,161
+0.15(+1.40%)
Aug 05, 2022
11.01
11.09
10.86
11.02
333,205
-0.01(-0.08%)
Aug 04, 2022
11.87
11.99
10.74
11.03
589,497
-0.72(-6.13%)
Aug 03, 2022
12.06
12.12
11.75
11.75
414,832
-0.19(-1.58%)
Aug 02, 2022
11.97
12.15
11.87
11.93
384,744
-0.11(-0.93%)
Aug 01, 2022
12.06
12.21
11.87
12.05
619,656
-0.04(-0.35%)
Jul 29, 2022
11.89
12.14
11.85
12.09
308,330
+0.25(+2.10%)
Jul 28, 2022
11.58
11.99
11.58
11.84
492,187
+0.26(+2.22%)
Jul 27, 2022
11.70
11.79
11.45
11.58
558,650
-0.15(-1.31%)
Jul 26, 2022
11.67
11.89
11.63
11.74
341,332
+0.03(+0.22%)
Jul 25, 2022
11.53
11.86
11.49
11.71
362,842
+0.24(+2.09%)
Jul 22, 2022
11.50
11.58
11.39
11.47
280,445
+0.04(+0.38%)
Jul 21, 2022
11.43
11.46
11.15
11.43
280,803
-0.08(-0.67%)
Jul 20, 2022
11.39
11.59
11.33
11.51
333,867
+0.02(+0.15%)
Jul 19, 2022
11.27
11.51
11.22
11.49
332,395
+0.32(+2.84%)
Jul 18, 2022
11.22
11.36
11.11
11.17
323,130
-0.06(-0.53%)
Jul 15, 2022
11.02
11.32
11.02
11.23
434,122
+0.40(+3.72%)
Jul 14, 2022
10.72
10.96
10.59
10.83
406,516
+0.03(+0.32%)
Jul 13, 2022
10.78
10.96
10.73
10.79
364,914
-0.16(-1.49%)
Jul 12, 2022
10.80
11.10
10.80
10.96
257,886
+0.03(+0.31%)
Jul 11, 2022
10.93
11.03
10.83
10.92
368,309
-0.02(-0.16%)
Jul 08, 2022
10.97
11.08
10.70
10.94
254,218
+0.03(+0.31%)
Jul 07, 2022
10.84
11.07
10.83
10.91
325,285
+0.08(+0.71%)
Jul 06, 2022
11.06
11.17
10.77
10.83
484,221
-0.24(-2.21%)
Jul 05, 2022
10.78
11.09
10.63
11.07
344,196
+0.11(+1.00%)
Jul 01, 2022
10.87
11.09
10.73
10.96
693,108
+0.03(+0.31%)
Jun 30, 2022
10.68
11.18
10.66
10.93
498,393
+0.08(+0.70%)
Jun 29, 2022
10.79
10.90
10.64
10.85
354,138
+0.07(+0.63%)
Jun 28, 2022
10.86
11.07
10.70
10.79
378,632
+0.05(+0.47%)
Jun 27, 2022
10.77
10.95
10.50
10.74
450,017
+0.05(+0.47%)
Jun 24, 2022
10.52
10.89
10.52
10.68
527,742
+0.19(+1.77%)
Jun 23, 2022
10.36
10.59
10.25
10.50
318,347
+0.14(+1.39%)
Jun 22, 2022
9.849
10.60
9.773
10.36
453,589
+0.37(+3.72%)
Jun 21, 2022
9.942
10.25
9.782
9.984
392,020
+0.14(+1.46%)
Jun 17, 2022
9.697
10.09
9.689
9.841
434,768
+0.28(+2.91%)
Jun 16, 2022
9.739
9.739
9.486
9.562
380,670
-0.31(-3.16%)
Jun 15, 2022
9.773
10.09
9.773
9.874
317,218
+0.20(+2.09%)
Jun 14, 2022
9.571
9.756
9.326
9.672
634,873
+0.14(+1.51%)
Jun 13, 2022
10.20
10.28
9.503
9.528
598,742
-0.96(-9.17%)
Jun 10, 2022
10.56
10.61
10.35
10.49
240,298
-0.20(-1.89%)
Jun 09, 2022
11.04
11.04
10.65
10.69
263,286
-0.35(-3.13%)
Jun 08, 2022
11.42
11.42
10.95
11.04
321,734
-0.46(-4.04%)
Jun 07, 2022
11.22
11.51
11.12
11.50
547,589
+0.21(+1.87%)
Jun 06, 2022
11.51
11.55
11.23
11.29
307,318
-0.11(-0.96%)
Jun 03, 2022
11.58
11.59
11.35
11.40
216,675
-0.20(-1.74%)
Jun 02, 2022
11.63
11.63
11.45
11.60
310,935
-0.01(-0.07%)
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.