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
Cnfinance Holdings Ltd ADR
(NY:
CNF
)
1.615
-0.005 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
2.500
2.500
2.360
2.490
12,771
-0.01(-0.40%)
May 27, 2022
2.500
2.500
2.390
2.500
16,092
+0.02(+0.81%)
May 26, 2022
2.490
2.500
2.350
2.480
36,901
+0.17(+7.36%)
May 25, 2022
2.460
2.480
2.230
2.310
32,403
-0.07(-2.94%)
May 24, 2022
2.360
2.450
2.230
2.380
23,108
+0.01(+0.42%)
May 23, 2022
2.320
2.500
2.200
2.370
20,515
+0.15(+6.76%)
May 20, 2022
2.310
2.340
2.110
2.220
28,758
-0.02(-0.89%)
May 19, 2022
2.270
2.350
2.160
2.240
17,369
-0.03(-1.32%)
May 18, 2022
2.340
2.390
2.245
2.270
20,202
-0.07(-2.99%)
May 17, 2022
2.600
2.620
2.330
2.340
25,160
-0.24(-9.30%)
May 16, 2022
2.670
2.680
2.460
2.580
11,140
-0.10(-3.73%)
May 13, 2022
2.410
2.680
2.410
2.680
14,070
+0.23(+9.39%)
May 12, 2022
2.490
2.560
2.410
2.450
14,697
-0.02(-0.81%)
May 11, 2022
2.650
2.720
2.470
2.470
24,458
-0.18(-6.80%)
May 10, 2022
2.850
3.110
2.450
2.650
115,662
-0.12(-4.50%)
May 09, 2022
2.720
3.050
2.340
2.775
139,807
-0.27(-9.02%)
May 06, 2022
3.080
3.110
3.000
3.050
7,726
-0.06(-1.93%)
May 05, 2022
3.216
3.240
2.900
3.110
21,254
-0.02(-0.64%)
May 04, 2022
3.060
3.210
3.055
3.130
12,037
+0.01(+0.32%)
May 03, 2022
3.240
3.240
3.050
3.120
14,265
-0.08(-2.50%)
May 02, 2022
3.030
3.250
3.000
3.200
21,471
+0.14(+4.58%)
Apr 29, 2022
3.100
3.190
3.001
3.060
19,065
+0.02(+0.66%)
Apr 28, 2022
3.160
3.210
3.030
3.040
6,222
-0.07(-2.25%)
Apr 27, 2022
3.080
3.190
3.050
3.110
13,148
+0.05(+1.63%)
Apr 26, 2022
2.950
3.090
2.950
3.060
17,308
+0.00(+0.00%)
Apr 25, 2022
2.990
3.130
2.990
3.060
24,438
+0.00(+0.00%)
Apr 22, 2022
3.160
3.160
3.009
3.060
27,996
+0.06(+2.00%)
Apr 21, 2022
2.980
3.180
2.980
3.000
22,157
-0.10(-3.23%)
Apr 20, 2022
3.110
3.180
3.010
3.100
21,711
+0.00(+0.00%)
Apr 19, 2022
3.030
3.176
2.900
3.100
52,623
+0.04(+1.31%)
Apr 18, 2022
3.160
3.195
3.030
3.060
17,061
-0.04(-1.29%)
Apr 14, 2022
3.180
3.220
3.040
3.100
51,475
-0.06(-2.05%)
Apr 13, 2022
3.069
3.280
3.030
3.165
25,159
+0.08(+2.76%)
Apr 12, 2022
3.160
3.170
3.050
3.080
22,433
+0.01(+0.33%)
Apr 11, 2022
3.070
3.240
3.050
3.070
28,789
-0.08(-2.54%)
Apr 08, 2022
3.210
3.260
3.070
3.150
35,805
-0.06(-1.87%)
Apr 07, 2022
3.105
3.310
3.105
3.210
35,038
+0.10(+3.22%)
Apr 06, 2022
3.090
3.150
3.050
3.110
15,261
+0.03(+0.97%)
Apr 05, 2022
3.030
3.160
2.760
3.080
68,136
-0.01(-0.32%)
Apr 04, 2022
3.130
3.180
3.040
3.090
28,366
+0.01(+0.32%)
Apr 01, 2022
3.290
3.300
3.080
3.080
49,402
-0.14(-4.35%)
Mar 31, 2022
3.200
3.284
3.200
3.220
16,513
+0.00(+0.00%)
Mar 30, 2022
3.300
3.403
3.120
3.220
56,442
-0.11(-3.30%)
Mar 29, 2022
3.370
3.483
3.315
3.330
45,593
+0.03(+0.91%)
Mar 28, 2022
3.300
3.400
3.210
3.300
49,637
+0.07(+2.17%)
Mar 25, 2022
3.290
3.370
3.200
3.230
45,170
+0.04(+1.25%)
Mar 24, 2022
3.280
3.380
3.190
3.190
21,764
+0.01(+0.31%)
Mar 23, 2022
3.270
3.460
3.180
3.180
61,205
-0.18(-5.36%)
Mar 22, 2022
3.350
3.790
3.300
3.360
156,866
-0.09(-2.61%)
Mar 21, 2022
3.780
3.790
3.400
3.450
132,060
-0.23(-6.25%)
Mar 18, 2022
3.440
3.890
3.425
3.680
80,519
+0.18(+5.14%)
Mar 17, 2022
3.650
3.680
3.280
3.500
40,408
-0.09(-2.51%)
Mar 16, 2022
3.570
3.900
3.410
3.590
87,526
+0.15(+4.36%)
Mar 15, 2022
3.530
3.580
3.320
3.440
23,124
-0.09(-2.55%)
Mar 14, 2022
3.670
3.690
3.430
3.530
37,538
-0.13(-3.55%)
Mar 11, 2022
3.830
3.830
3.610
3.660
19,181
-0.09(-2.40%)
Mar 10, 2022
3.460
3.800
3.440
3.750
48,226
+0.28(+8.07%)
Mar 09, 2022
3.870
3.880
3.290
3.470
87,833
-0.23(-6.22%)
Mar 08, 2022
3.670
3.800
3.510
3.700
38,629
-0.06(-1.60%)
Mar 07, 2022
3.640
3.856
3.640
3.760
32,496
-0.05(-1.31%)
Mar 04, 2022
3.840
3.890
3.780
3.810
41,676
-0.03(-0.78%)
Mar 03, 2022
3.920
3.930
3.600
3.840
42,948
-0.01(-0.26%)
Mar 02, 2022
3.750
3.920
3.710
3.850
54,036
+0.07(+1.85%)
Mar 01, 2022
3.800
3.920
3.750
3.780
36,329
-0.06(-1.56%)
Feb 28, 2022
3.820
3.910
3.790
3.840
26,378
-0.06(-1.54%)
Feb 25, 2022
3.790
3.900
3.820
3.900
55,190
+0.11(+2.90%)
Feb 24, 2022
3.700
3.830
3.540
3.790
52,303
+0.00(+0.00%)
Feb 23, 2022
3.770
3.916
3.730
3.790
82,698
+0.07(+1.88%)
Feb 22, 2022
3.693
3.850
3.600
3.720
65,144
+0.06(+1.64%)
Feb 18, 2022
3.660
0
-0.09(-2.40%)
Feb 17, 2022
3.710
3.800
3.700
3.750
31,473
-0.05(-1.32%)
Feb 16, 2022
3.725
3.930
3.510
3.800
81,848
+0.05(+1.33%)
Feb 15, 2022
3.650
3.823
3.610
3.750
95,362
+0.21(+5.93%)
Feb 14, 2022
3.460
3.680
3.320
3.540
65,836
+0.01(+0.28%)
Feb 11, 2022
3.630
3.630
3.510
3.530
24,388
-0.05(-1.40%)
Feb 10, 2022
3.700
3.720
3.530
3.580
12,350
-0.07(-1.92%)
Feb 09, 2022
3.740
3.810
3.600
3.650
52,964
+0.02(+0.55%)
Feb 08, 2022
3.420
3.722
3.300
3.630
87,252
+0.18(+5.22%)
Feb 07, 2022
3.650
3.650
3.300
3.450
3,577
-0.20(-5.48%)
Feb 04, 2022
3.410
3.870
3.410
3.650
116,264
+0.19(+5.49%)
Feb 03, 2022
3.500
3.510
3.460
14,306
+0.02(+0.58%)
Feb 02, 2022
3.480
3.540
3.340
3.440
82,549
+0.01(+0.29%)
Feb 01, 2022
3.310
3.460
3.300
3.430
69,359
+0.15(+4.57%)
Jan 31, 2022
3.210
3.360
3.280
101,099
+0.03(+0.92%)
Jan 28, 2022
3.220
3.300
3.140
3.250
90,684
+0.06(+1.88%)
Jan 27, 2022
3.300
3.350
3.115
3.190
70,525
-0.04(-1.24%)
Jan 26, 2022
3.190
3.280
3.190
3.230
57,384
+0.02(+0.62%)
Jan 25, 2022
3.060
3.290
3.060
3.210
62,025
+0.07(+2.23%)
Jan 24, 2022
3.130
3.210
3.030
3.140
127,203
+0.04(+1.29%)
Jan 21, 2022
3.130
3.180
3.030
3.100
88,724
+0.00(+0.00%)
Jan 20, 2022
3.200
3.310
3.100
3.100
34,831
-0.12(-3.73%)
Jan 19, 2022
3.230
3.360
3.190
3.220
52,833
-0.03(-0.92%)
Jan 18, 2022
3.570
3.685
3.120
3.250
485,511
-0.32(-8.96%)
Jan 14, 2022
3.570
0
-0.08(-2.19%)
Jan 13, 2022
3.870
3.945
3.650
3.650
78,045
-0.10(-2.67%)
Jan 12, 2022
4.330
4.413
3.750
3.750
178,486
-0.60(-13.79%)
Jan 11, 2022
4.530
4.810
4.180
4.350
113,704
-0.24(-5.23%)
Jan 10, 2022
4.260
4.855
4.247
4.590
192,598
+0.23(+5.28%)
Jan 07, 2022
4.330
4.600
4.170
4.360
205,218
-0.14(-3.11%)
Jan 06, 2022
4.560
4.598
4.160
4.500
170,975
+0.05(+1.12%)
Jan 05, 2022
4.220
4.770
4.200
4.450
69,646
+0.33(+8.01%)
Jan 04, 2022
4.200
4.260
4.020
4.120
171,717
-0.06(-1.44%)
Jan 03, 2022
4.180
4.310
4.090
4.180
209,700
+0.10(+2.45%)
Dec 31, 2021
4.120
4.180
3.930
4.080
217,199
+0.05(+1.24%)
Dec 30, 2021
4.030
4.200
3.950
4.030
206,972
+0.02(+0.50%)
Dec 29, 2021
3.990
4.030
3.940
4.010
63,565
+0.11(+2.82%)
Dec 28, 2021
3.690
4.000
3.670
3.900
126,012
+0.15(+4.00%)
Dec 27, 2021
3.250
3.860
3.140
3.750
222,823
+0.76(+25.42%)
Dec 23, 2021
3.750
3.866
2.950
2.990
260,548
-0.76(-20.27%)
Dec 22, 2021
3.990
4.070
3.670
3.750
126,080
-0.31(-7.64%)
Dec 21, 2021
3.770
4.350
3.770
4.060
98,362
+0.20(+5.18%)
Dec 20, 2021
4.460
4.660
3.820
3.860
166,954
-0.74(-16.09%)
Dec 17, 2021
4.600
4.740
4.530
4.600
50,235
+0.02(+0.44%)
Dec 16, 2021
4.440
4.720
4.440
4.580
63,926
+0.16(+3.62%)
Dec 15, 2021
4.520
4.910
4.320
4.420
298,044
-0.18(-3.91%)
Dec 14, 2021
4.510
5.100
4.510
4.600
196,498
+0.15(+3.37%)
Dec 13, 2021
5.120
5.290
4.330
4.450
212,934
-0.60(-11.88%)
Dec 10, 2021
5.300
5.435
4.980
5.050
154,139
-0.22(-4.17%)
Dec 09, 2021
5.210
5.389
4.952
5.270
159,682
-0.03(-0.57%)
Dec 08, 2021
4.940
5.380
4.756
5.300
251,135
+0.39(+7.94%)
Dec 07, 2021
5.000
5.200
4.780
4.910
194,412
-0.19(-3.73%)
Dec 06, 2021
5.050
5.234
5.010
5.100
276,796
+0.17(+3.45%)
Dec 03, 2021
4.730
5.000
4.730
4.930
114,884
+0.14(+2.92%)
Dec 02, 2021
4.230
4.800
4.200
4.790
347,936
+0.63(+15.14%)
Dec 01, 2021
4.350
4.790
4.130
4.160
542,683
-0.22(-5.02%)
Nov 30, 2021
4.600
4.730
4.450
4.380
390,823
-0.32(-6.81%)
Nov 29, 2021
4.950
5.250
4.510
4.700
531,176
-0.25(-5.05%)
Nov 26, 2021
4.290
5.119
4.290
4.950
278,268
+0.39(+8.55%)
Nov 24, 2021
4.490
4.850
4.221
4.560
1,334,926
-0.01(-0.22%)
Nov 23, 2021
4.050
4.890
4.050
4.570
891,262
+0.21(+4.82%)
Nov 22, 2021
3.990
4.700
3.980
4.360
459,951
+0.36(+9.00%)
Nov 19, 2021
3.550
4.140
3.510
4.000
388,653
+0.44(+12.36%)
Nov 18, 2021
3.270
3.775
3.542
3.560
417,224
+0.25(+7.55%)
Nov 17, 2021
4.270
4.540
3.250
3.310
3,102,208
-0.88(-21.00%)
Nov 16, 2021
4.390
4.800
3.890
4.190
573,089
-0.11(-2.56%)
Nov 15, 2021
4.960
5.150
3.858
4.300
766,732
-0.79(-15.52%)
Nov 12, 2021
5.090
5.190
5.040
5.090
247,873
-0.01(-0.20%)
Nov 11, 2021
5.100
5.170
5.050
5.100
408,222
+0.01(+0.20%)
Nov 10, 2021
5.040
5.090
296,835
+0.08(+1.60%)
Nov 09, 2021
5.180
5.240
4.900
5.010
391,936
-0.15(-2.91%)
Nov 08, 2021
5.100
5.280
5.050
5.160
519,583
+0.03(+0.58%)
Nov 05, 2021
5.180
5.200
5.050
5.130
365,070
-0.02(-0.39%)
Nov 04, 2021
5.250
5.260
5.080
5.150
430,656
-0.08(-1.53%)
Nov 03, 2021
5.210
5.450
5.030
5.230
660,517
+0.05(+0.97%)
Nov 02, 2021
5.500
5.500
5.050
5.180
375,508
+0.09(+1.77%)
Nov 01, 2021
5.000
5.150
5.150
5.090
511,059
+0.13(+2.62%)
Oct 29, 2021
5.000
5.160
4.790
4.960
21,225
-0.11(-2.17%)
Oct 28, 2021
4.980
5.350
4.980
5.070
270,193
-0.06(-1.17%)
Oct 27, 2021
5.090
5.200
4.741
5.130
424,001
+0.02(+0.39%)
Oct 26, 2021
5.050
5.110
92,253
+0.00(+0.00%)
Oct 25, 2021
5.120
5.300
5.065
5.110
176,914
-0.01(-0.20%)
Oct 22, 2021
5.090
5.300
5.010
5.120
180,061
+0.01(+0.20%)
Oct 21, 2021
5.310
5.440
4.990
5.110
218,795
-0.14(-2.67%)
Oct 20, 2021
5.175
5.495
5.130
5.250
85,649
+0.04(+0.77%)
Oct 19, 2021
5.115
5.430
5.115
5.210
78,128
+0.01(+0.19%)
Oct 18, 2021
5.363
5.500
5.000
5.200
92,013
+0.00(+0.00%)
Oct 15, 2021
5.070
5.490
4.970
5.200
63,451
+0.05(+0.97%)
Oct 14, 2021
5.030
5.630
5.000
5.150
133,325
+0.15(+3.00%)
Oct 13, 2021
5.170
5.300
4.904
5.000
42,432
-0.09(-1.77%)
Oct 12, 2021
5.060
5.230
4.950
5.090
52,459
-0.04(-0.78%)
Oct 11, 2021
5.010
5.300
4.900
5.130
66,112
+0.16(+3.22%)
Oct 08, 2021
5.100
5.290
4.940
4.970
42,914
-0.04(-0.80%)
Oct 07, 2021
5.200
5.590
4.887
5.010
144,788
-0.21(-4.02%)
Oct 06, 2021
5.230
5.800
5.010
5.220
2,073,790
-0.06(-1.14%)
Oct 05, 2021
5.150
5.490
5.150
5.280
13,347
+0.03(+0.57%)
Oct 04, 2021
5.580
5.580
4.400
5.250
68,935
-0.45(-7.89%)
Oct 01, 2021
5.950
5.960
5.510
5.700
36,608
-0.20(-3.39%)
Sep 30, 2021
5.800
6.000
5.800
5.900
54,342
+0.12(+2.08%)
Sep 29, 2021
5.490
6.340
5.263
5.780
127,485
+0.29(+5.28%)
Sep 28, 2021
5.450
5.530
5.240
5.490
82,908
+0.02(+0.37%)
Sep 27, 2021
5.120
5.500
5.123
5.470
54,743
+0.07(+1.30%)
Sep 24, 2021
5.370
5.490
5.260
5.400
22,648
+0.10(+1.89%)
Sep 23, 2021
5.250
5.540
5.010
5.300
77,122
+0.00(+0.00%)
Sep 22, 2021
5.400
5.500
5.160
5.300
42,180
-0.05(-0.93%)
Sep 21, 2021
5.140
5.500
4.980
5.350
153,911
+0.41(+8.30%)
Sep 20, 2021
5.450
5.450
3.960
4.940
154,057
-0.47(-8.69%)
Sep 17, 2021
5.310
5.470
5.010
5.410
49,527
+0.11(+2.08%)
Sep 16, 2021
4.980
5.390
4.930
5.300
165,371
+0.37(+7.51%)
Sep 15, 2021
5.200
5.250
4.770
4.930
131,885
-0.24(-4.64%)
Sep 14, 2021
4.880
5.250
4.800
5.170
460,767
+0.28(+5.73%)
Sep 13, 2021
4.880
5.000
4.700
4.890
25,420
+0.01(+0.20%)
Sep 10, 2021
4.700
4.880
4.690
4.880
22,059
+0.08(+1.67%)
Sep 09, 2021
4.810
4.877
4.590
4.800
17,571
+0.04(+0.84%)
Sep 08, 2021
4.500
4.810
4.495
4.760
105,182
+0.27(+6.01%)
Sep 07, 2021
4.200
4.770
4.200
4.490
87,087
+0.20(+4.66%)
Sep 03, 2021
4.470
4.470
4.220
4.290
53,943
+0.23(+5.67%)
Sep 02, 2021
3.950
4.440
3.950
4.060
207,840
+0.11(+2.78%)
Sep 01, 2021
3.810
4.100
3.670
3.950
252,151
+0.28(+7.63%)
Aug 31, 2021
3.874
4.250
3.560
3.670
95,072
-0.24(-6.14%)
Aug 30, 2021
4.050
4.050
3.430
3.910
175,179
-0.07(-1.76%)
Aug 27, 2021
3.970
3.980
3.960
3.980
678
+0.01(+0.25%)
Aug 26, 2021
3.960
3.980
3.900
3.970
1,859
+0.07(+1.79%)
Aug 25, 2021
4.007
4.070
3.850
3.900
2,751
-0.19(-4.65%)
Aug 24, 2021
4.080
4.100
4.000
4.090
29,744
-0.01(-0.24%)
Aug 23, 2021
4.250
4.250
4.012
4.100
57,273
+0.00(+0.00%)
Aug 20, 2021
4.100
4.100
4.050
4.100
30,253
+0.01(+0.24%)
Aug 19, 2021
4.100
4.240
4.090
4.090
39,222
-0.01(-0.24%)
Aug 18, 2021
4.030
4.100
4.010
4.100
19,654
+0.00(+0.00%)
Aug 17, 2021
4.100
4.240
4.070
4.100
28,240
+0.03(+0.71%)
Aug 16, 2021
4.100
4.100
4.071
4.071
1,256
+0.00(+0.00%)
Aug 13, 2021
4.090
4.100
4.071
4.071
1,761
-0.03(-0.70%)
Aug 12, 2021
4.100
4.100
4.098
4.100
2,183
+0.00(+0.00%)
Aug 11, 2021
4.090
4.100
4.090
4.100
6,518
+0.01(+0.24%)
Aug 10, 2021
4.090
4.100
4.090
4.090
13,962
-0.01(-0.22%)
Aug 09, 2021
4.120
4.120
3.950
4.099
22,820
-0.14(-3.33%)
Aug 06, 2021
4.240
4.250
4.153
4.240
21,141
-0.01(-0.24%)
Aug 05, 2021
4.100
4.250
4.075
4.250
22,207
+0.14(+3.41%)
Aug 04, 2021
4.000
4.200
3.980
4.110
76,162
+0.12(+3.01%)
Aug 03, 2021
3.870
4.170
3.701
3.990
43,447
+0.16(+4.18%)
Aug 02, 2021
3.780
3.890
3.740
3.830
33,894
+0.14(+3.79%)
Jul 30, 2021
3.690
3.690
3.690
3.690
7,848
-0.06(-1.60%)
Jul 28, 2021
3.750
3.750
3.750
886
+0.20(+5.53%)
Jul 27, 2021
3.420
3.559
3.330
3.553
39,164
-0.02(-0.48%)
Jul 26, 2021
3.750
3.750
3.570
3.570
1,233
+0.04(+1.14%)
Jul 23, 2021
3.620
3.700
3.530
3.530
24,721
-0.08(-2.21%)
Jul 22, 2021
3.444
3.610
3.392
3.610
28,868
+0.25(+7.44%)
Jul 21, 2021
3.450
3.500
3.360
3.360
20,555
-0.09(-2.61%)
Jul 20, 2021
3.240
3.460
3.230
3.450
30,377
+0.21(+6.32%)
Jul 19, 2021
3.235
3.245
3.209
3.245
1,001
-0.00(-0.15%)
Jul 16, 2021
3.090
3.300
3.090
3.250
14,881
+0.18(+5.86%)
Jul 15, 2021
3.150
3.240
3.070
3.070
16,961
-0.01(-0.32%)
Jul 14, 2021
3.050
3.080
3.040
3.080
6,738
-0.04(-1.28%)
Jul 13, 2021
3.050
3.270
3.050
3.120
6,379
+0.06(+1.95%)
Jul 12, 2021
3.050
3.150
3.050
3.060
920
-0.01(-0.33%)
Jul 09, 2021
3.100
3.132
3.050
3.070
22,251
-0.03(-0.81%)
Jul 08, 2021
3.150
3.150
3.050
3.095
24,040
-0.18(-5.37%)
Jul 07, 2021
3.271
3.271
3.271
3.271
672
-0.02(-0.62%)
Jul 06, 2021
3.450
3.490
3.190
3.291
15,134
-0.16(-4.60%)
Jul 02, 2021
3.560
3.560
3.400
3.450
8,839
-0.32(-8.49%)
Jul 01, 2021
3.540
3.770
3.540
3.770
20,918
+0.05(+1.34%)
Jun 30, 2021
3.070
3.720
3.040
3.720
78,214
+0.64(+20.78%)
Jun 29, 2021
3.080
3.090
3.070
3.080
19,421
-0.02(-0.65%)
Jun 28, 2021
3.120
3.120
3.080
3.100
1,832
-0.02(-0.64%)
Jun 25, 2021
3.120
3.120
3.120
3.120
202
+0.00(+0.00%)
Jun 24, 2021
3.120
3.120
3.050
3.120
3,978
-0.01(-0.32%)
Jun 23, 2021
3.070
3.200
3.030
3.130
14,667
+0.02(+0.64%)
Jun 22, 2021
3.050
3.110
3.050
3.110
7,233
+0.08(+2.64%)
Jun 21, 2021
3.030
3.030
3.030
3.030
1,131
+0.00(+0.00%)
Jun 18, 2021
3.050
3.080
2.980
3.030
11,024
+0.03(+1.00%)
Jun 17, 2021
3.020
3.090
2.960
3.000
34,948
-0.04(-1.32%)
Jun 16, 2021
3.100
3.100
3.030
3.040
29,194
-0.07(-2.25%)
Jun 15, 2021
3.310
3.310
3.110
3.110
513
-0.19(-5.76%)
Jun 14, 2021
3.230
3.300
3.190
3.300
6,276
+0.11(+3.45%)
Jun 11, 2021
3.140
3.250
3.130
3.190
9,028
+0.03(+0.79%)
Jun 10, 2021
3.165
3.165
3.165
3.165
221
-0.04(-1.09%)
Jun 08, 2021
3.200
3.200
3.200
251
+0.00(+0.00%)
Jun 07, 2021
3.170
3.220
3.160
3.200
13,313
+0.05(+1.59%)
Jun 04, 2021
3.287
3.287
3.150
3.150
1,138
-0.16(-4.79%)
Jun 03, 2021
3.290
3.320
3.290
3.308
6,975
+0.02(+0.56%)
Jun 02, 2021
3.245
3.300
3.245
3.290
4,201
+0.10(+3.13%)
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.