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
Casper Sleep Inc
(NY:
CSPR
)
N/A
UNCHANGED
Last Price
Updated:
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
9.360
9.416
9.050
9.130
336,492
-0.26(-2.77%)
May 27, 2021
9.320
9.505
9.050
9.390
452,862
+0.06(+0.64%)
May 26, 2021
9.130
9.420
9.070
9.330
380,078
+0.19(+2.08%)
May 25, 2021
9.430
9.550
9.125
9.140
439,626
-0.29(-3.08%)
May 24, 2021
9.320
9.540
9.270
9.430
359,518
+0.16(+1.73%)
May 21, 2021
9.600
9.600
9.270
9.270
375,587
-0.32(-3.34%)
May 20, 2021
9.620
9.640
9.330
9.590
440,904
+0.07(+0.74%)
May 19, 2021
9.500
9.790
9.240
9.520
1,064,844
-0.09(-0.94%)
May 18, 2021
9.500
9.930
9.340
9.610
1,952,695
+0.21(+2.23%)
May 17, 2021
9.600
9.657
9.330
9.400
950,307
-0.12(-1.26%)
May 14, 2021
9.650
9.720
9.245
9.520
723,812
+0.27(+2.92%)
May 13, 2021
10.50
10.80
9.035
9.250
2,313,579
-0.44(-4.54%)
May 12, 2021
8.960
10.10
8.900
9.690
7,974,924
+0.47(+5.10%)
May 11, 2021
8.190
9.460
8.160
9.220
1,426,245
+0.64(+7.46%)
May 10, 2021
8.330
8.830
8.148
8.580
1,087,837
+0.23(+2.75%)
May 07, 2021
8.440
8.500
8.280
8.350
527,959
-0.01(-0.12%)
May 06, 2021
8.470
8.600
8.130
8.360
636,344
-0.15(-1.76%)
May 05, 2021
8.500
8.750
8.420
8.510
499,413
-0.09(-1.05%)
May 04, 2021
8.490
8.659
8.300
8.600
641,796
-0.02(-0.23%)
May 03, 2021
8.760
8.860
8.350
8.620
694,574
+0.07(+0.82%)
Apr 30, 2021
8.610
8.700
8.500
8.550
682,100
-0.10(-1.16%)
Apr 29, 2021
9.070
9.150
8.410
8.650
882,469
-0.30(-3.35%)
Apr 28, 2021
9.020
9.400
8.930
8.950
1,140,182
+0.00(+0.00%)
Apr 27, 2021
8.910
9.370
8.850
8.950
2,090,407
+0.00(+0.00%)
Apr 26, 2021
7.900
9.290
7.610
8.950
15,768,739
+1.91(+27.13%)
Apr 23, 2021
6.920
7.150
6.860
7.040
559,700
+0.06(+0.86%)
Apr 22, 2021
7.010
7.120
6.930
6.980
483,026
-0.16(-2.24%)
Apr 21, 2021
6.770
7.160
6.770
7.140
407,926
+0.20(+2.88%)
Apr 20, 2021
7.200
7.250
6.780
6.940
658,939
-0.28(-3.88%)
Apr 19, 2021
7.400
7.450
7.130
7.220
410,956
-0.32(-4.24%)
Apr 16, 2021
7.420
7.560
7.160
7.540
412,800
+0.14(+1.89%)
Apr 15, 2021
7.730
7.730
7.320
7.400
391,676
-0.22(-2.89%)
Apr 14, 2021
7.620
7.760
7.510
7.620
273,791
-0.05(-0.65%)
Apr 13, 2021
7.640
7.780
7.470
7.670
269,177
+0.02(+0.26%)
Apr 12, 2021
7.740
7.790
7.540
7.650
275,240
-0.08(-1.03%)
Apr 09, 2021
7.600
7.770
7.600
7.730
251,800
+0.05(+0.65%)
Apr 08, 2021
7.490
7.730
7.360
7.680
415,186
+0.20(+2.67%)
Apr 07, 2021
7.650
7.690
7.400
7.480
285,159
-0.22(-2.86%)
Apr 06, 2021
7.270
7.850
7.270
7.700
442,806
+0.43(+5.91%)
Apr 05, 2021
7.370
7.420
7.110
7.270
421,614
+0.02(+0.28%)
Apr 01, 2021
7.340
7.420
7.190
7.250
420,400
+0.01(+0.14%)
Mar 31, 2021
7.110
7.420
7.090
7.240
444,385
+0.19(+2.70%)
Mar 30, 2021
7.340
7.340
6.940
7.050
349,473
-0.16(-2.22%)
Mar 29, 2021
7.830
7.940
7.010
7.210
604,941
-0.58(-7.45%)
Mar 26, 2021
8.030
8.130
7.641
7.790
970,800
-0.27(-3.35%)
Mar 25, 2021
7.670
8.070
7.600
8.060
500,727
+0.24(+3.07%)
Mar 24, 2021
8.150
8.200
7.810
7.820
533,527
-0.32(-3.93%)
Mar 23, 2021
8.300
8.370
8.070
8.140
299,455
-0.09(-1.09%)
Mar 22, 2021
8.340
8.420
8.120
8.230
298,733
-0.07(-0.84%)
Mar 19, 2021
8.100
8.300
7.910
8.300
485,400
+0.22(+2.72%)
Mar 18, 2021
8.210
8.335
7.985
8.080
356,345
-0.17(-2.06%)
Mar 17, 2021
8.040
8.260
7.918
8.250
389,041
+0.15(+1.85%)
Mar 16, 2021
8.470
8.470
7.890
8.100
437,571
-0.37(-4.37%)
Mar 15, 2021
8.240
8.500
8.180
8.470
305,791
+0.24(+2.92%)
Mar 12, 2021
8.170
8.400
8.051
8.230
258,200
+0.03(+0.37%)
Mar 11, 2021
8.250
8.360
8.080
8.200
396,746
+0.19(+2.37%)
Mar 10, 2021
8.000
8.200
7.800
8.010
572,680
+0.09(+1.14%)
Mar 09, 2021
7.960
8.140
7.800
7.920
605,517
+0.13(+1.67%)
Mar 08, 2021
7.460
7.990
7.180
7.790
1,165,774
-0.06(-0.76%)
Mar 05, 2021
8.210
8.294
7.490
7.850
1,577,700
-0.33(-4.03%)
Mar 04, 2021
8.890
8.990
8.080
8.180
995,564
-0.82(-9.11%)
Mar 03, 2021
9.000
9.510
8.720
9.000
571,836
-0.06(-0.66%)
Mar 02, 2021
9.080
9.530
9.040
9.060
800,768
-0.05(-0.55%)
Mar 01, 2021
8.750
9.240
8.620
9.110
578,792
+0.72(+8.58%)
Feb 26, 2021
8.520
8.890
8.260
8.390
551,600
-0.13(-1.53%)
Feb 25, 2021
9.360
9.610
8.450
8.520
1,185,642
-0.63(-6.89%)
Feb 24, 2021
9.210
9.680
8.380
9.150
2,277,131
-0.30(-3.17%)
Feb 23, 2021
9.400
9.580
8.550
9.450
1,666,314
-0.15(-1.56%)
Feb 22, 2021
10.14
10.45
9.590
9.600
695,125
-0.71(-6.89%)
Feb 19, 2021
10.22
10.55
10.03
10.31
446,100
+0.26(+2.59%)
Feb 18, 2021
10.79
10.80
9.920
10.05
591,659
-0.57(-5.37%)
Feb 17, 2021
10.47
10.74
10.21
10.62
509,750
+0.17(+1.63%)
Feb 16, 2021
10.28
10.97
10.11
10.45
926,429
+0.28(+2.75%)
Feb 12, 2021
10.30
10.42
9.730
10.17
763,900
-0.14(-1.36%)
Feb 11, 2021
9.340
10.69
9.310
10.31
1,621,534
+0.97(+10.39%)
Feb 10, 2021
8.500
9.400
8.440
9.340
1,366,883
+0.90(+10.66%)
Feb 09, 2021
8.110
8.570
8.000
8.440
570,307
+0.36(+4.46%)
Feb 08, 2021
8.190
8.350
7.910
8.080
845,974
-0.11(-1.34%)
Feb 05, 2021
8.000
8.220
7.750
8.190
562,400
+0.11(+1.36%)
Feb 04, 2021
8.770
8.800
8.000
8.080
1,141,383
-0.56(-6.48%)
Feb 03, 2021
8.080
8.690
7.790
8.640
840,089
+0.56(+6.93%)
Feb 02, 2021
7.950
8.140
7.580
8.080
547,873
+0.18(+2.28%)
Feb 01, 2021
7.960
8.100
7.750
7.900
448,451
-0.02(-0.25%)
Jan 29, 2021
8.200
8.290
7.720
7.920
682,800
-0.10(-1.25%)
Jan 28, 2021
8.300
8.510
7.810
8.020
693,836
-0.34(-4.07%)
Jan 27, 2021
8.130
9.050
8.100
8.360
1,352,575
+0.05(+0.60%)
Jan 26, 2021
8.070
8.410
7.730
8.310
1,106,923
+0.33(+4.14%)
Jan 25, 2021
7.630
8.600
7.400
7.980
2,586,873
+0.34(+4.45%)
Jan 22, 2021
7.230
7.690
7.150
7.640
809,700
+0.36(+4.95%)
Jan 21, 2021
7.200
7.570
6.970
7.280
678,141
+0.12(+1.68%)
Jan 20, 2021
6.830
7.200
6.750
7.160
845,593
+0.43(+6.39%)
Jan 19, 2021
6.880
6.960
6.560
6.730
512,097
+0.02(+0.30%)
Jan 15, 2021
6.850
7.080
6.680
6.710
543,600
-0.15(-2.19%)
Jan 14, 2021
6.720
7.140
6.650
6.860
854,800
+0.22(+3.31%)
Jan 13, 2021
6.590
6.830
6.530
6.640
658,646
+0.11(+1.68%)
Jan 12, 2021
6.490
6.650
6.420
6.530
540,004
+0.10(+1.56%)
Jan 11, 2021
6.250
6.460
6.200
6.430
533,637
+0.09(+1.42%)
Jan 08, 2021
6.500
6.520
6.250
6.340
750,100
-0.15(-2.31%)
Jan 07, 2021
6.520
6.620
6.355
6.490
380,434
-0.03(-0.46%)
Jan 06, 2021
6.500
6.770
6.403
6.520
763,429
-0.01(-0.15%)
Jan 05, 2021
6.220
6.600
6.220
6.530
813,890
+0.22(+3.49%)
Jan 04, 2021
6.190
6.320
5.980
6.310
717,750
+0.16(+2.60%)
Dec 31, 2020
6.150
6.150
6.150
771,090
-0.13(-2.07%)
Dec 30, 2020
6.190
6.390
6.150
6.280
771,090
+0.14(+2.28%)
Dec 29, 2020
6.620
6.630
6.120
6.140
1,027,984
-0.48(-7.25%)
Dec 28, 2020
7.070
7.100
6.620
6.620
559,737
-0.35(-5.02%)
Dec 24, 2020
7.030
7.030
6.850
6.970
286,000
-0.13(-1.83%)
Dec 23, 2020
7.480
7.580
7.040
7.100
786,857
-0.37(-4.95%)
Dec 22, 2020
6.840
7.640
6.740
7.470
1,663,958
+0.68(+10.01%)
Dec 21, 2020
6.560
6.840
6.400
6.790
814,695
+0.20(+3.03%)
Dec 18, 2020
6.540
6.820
6.420
6.590
855,600
+0.11(+1.70%)
Dec 17, 2020
6.700
6.740
6.450
6.480
605,209
-0.18(-2.70%)
Dec 16, 2020
6.730
6.785
6.520
6.660
401,086
-0.03(-0.45%)
Dec 15, 2020
6.430
6.710
6.330
6.690
574,599
+0.32(+5.02%)
Dec 14, 2020
6.800
6.950
6.350
6.370
768,227
-0.40(-5.91%)
Dec 11, 2020
7.140
7.220
6.640
6.770
795,400
-0.46(-6.36%)
Dec 10, 2020
6.920
7.330
6.750
7.230
421,220
+0.25(+3.58%)
Dec 09, 2020
6.800
7.640
6.790
6.980
1,193,884
+0.21(+3.10%)
Dec 08, 2020
6.670
7.030
6.600
6.770
511,900
+0.07(+1.04%)
Dec 07, 2020
6.670
7.100
6.670
6.700
636,366
+0.03(+0.45%)
Dec 04, 2020
6.280
6.830
6.210
6.670
738,800
+0.48(+7.75%)
Dec 03, 2020
6.300
6.390
6.180
6.190
304,145
-0.10(-1.59%)
Dec 02, 2020
6.050
6.410
6.050
6.290
448,663
+0.16(+2.61%)
Dec 01, 2020
6.360
6.450
6.110
6.130
411,853
-0.16(-2.54%)
Nov 30, 2020
6.500
6.500
6.060
6.290
587,295
-0.23(-3.53%)
Nov 27, 2020
6.550
6.572
6.300
6.520
309,000
+0.11(+1.72%)
Nov 25, 2020
6.020
6.630
5.990
6.410
1,206,300
+0.40(+6.66%)
Nov 24, 2020
6.150
6.200
5.900
6.010
1,195,424
-0.03(-0.50%)
Nov 23, 2020
6.100
6.290
6.020
6.040
801,407
-0.08(-1.31%)
Nov 20, 2020
6.130
6.460
6.029
6.120
682,700
-0.08(-1.29%)
Nov 19, 2020
6.220
6.340
6.030
6.200
576,872
+0.02(+0.32%)
Nov 18, 2020
6.450
6.470
6.080
6.180
802,039
-0.18(-2.83%)
Nov 17, 2020
6.110
6.630
5.990
6.360
1,750,751
-0.06(-0.93%)
Nov 16, 2020
6.300
6.420
5.530
6.420
3,711,213
-1.01(-13.59%)
Nov 13, 2020
6.720
7.470
6.630
7.430
967,800
+0.83(+12.58%)
Nov 12, 2020
6.630
6.770
6.490
6.600
370,036
-0.02(-0.30%)
Nov 11, 2020
6.750
6.830
6.380
6.620
314,717
+0.03(+0.46%)
Nov 10, 2020
7.000
7.190
6.200
6.590
998,248
-0.29(-4.22%)
Nov 09, 2020
7.710
7.870
6.790
6.880
443,840
-0.43(-5.88%)
Nov 06, 2020
7.180
7.440
7.120
7.310
196,200
+0.11(+1.53%)
Nov 05, 2020
7.070
7.240
6.870
7.200
235,814
+0.26(+3.75%)
Nov 04, 2020
7.010
7.090
6.830
6.940
236,892
-0.07(-1.00%)
Nov 03, 2020
6.810
7.150
6.680
7.010
411,929
+0.43(+6.53%)
Nov 02, 2020
6.650
6.840
6.440
6.580
328,835
-0.05(-0.75%)
Oct 30, 2020
6.680
6.800
6.220
6.630
428,900
-0.05(-0.75%)
Oct 29, 2020
6.830
6.870
6.560
6.680
337,852
-0.12(-1.76%)
Oct 28, 2020
6.940
6.970
6.510
6.800
348,076
-0.25(-3.55%)
Oct 27, 2020
7.280
7.290
6.890
7.050
258,457
-0.24(-3.29%)
Oct 26, 2020
7.320
7.480
6.900
7.290
343,684
-0.14(-1.88%)
Oct 23, 2020
7.610
7.660
7.200
7.430
232,300
-0.17(-2.24%)
Oct 22, 2020
7.470
7.660
7.410
7.600
145,447
+0.04(+0.53%)
Oct 21, 2020
7.810
7.810
7.280
7.560
202,378
-0.23(-2.95%)
Oct 20, 2020
8.180
8.350
7.710
7.790
240,493
-0.33(-4.06%)
Oct 19, 2020
8.020
8.650
8.010
8.120
578,376
+0.14(+1.75%)
Oct 16, 2020
7.720
7.980
7.660
7.980
318,300
+0.17(+2.18%)
Oct 15, 2020
7.910
8.060
7.520
7.810
514,001
-0.22(-2.74%)
Oct 14, 2020
7.900
8.150
7.480
8.030
398,759
+0.18(+2.29%)
Oct 13, 2020
7.130
7.880
6.900
7.850
462,878
+0.72(+10.10%)
Oct 12, 2020
7.140
7.250
6.980
7.130
257,075
-0.02(-0.28%)
Oct 09, 2020
7.250
7.372
7.000
7.150
312,600
-0.02(-0.28%)
Oct 08, 2020
7.090
7.180
6.860
7.170
401,790
+0.23(+3.31%)
Oct 07, 2020
6.900
7.220
6.760
6.940
468,832
+0.09(+1.31%)
Oct 06, 2020
7.160
7.330
6.800
6.850
456,032
-0.25(-3.52%)
Oct 05, 2020
7.000
7.150
6.810
7.100
469,966
+0.20(+2.90%)
Oct 02, 2020
6.680
7.070
6.610
6.900
441,100
+0.01(+0.15%)
Oct 01, 2020
7.140
7.400
6.820
6.890
506,167
-0.30(-4.17%)
Sep 30, 2020
6.740
7.190
6.740
7.190
374,657
+0.38(+5.58%)
Sep 29, 2020
6.860
6.970
6.550
6.810
318,608
-0.04(-0.58%)
Sep 28, 2020
6.780
6.980
6.650
6.850
250,907
+0.20(+3.01%)
Sep 25, 2020
6.600
6.850
6.510
6.650
241,100
+0.09(+1.37%)
Sep 24, 2020
6.860
6.990
6.280
6.560
761,522
-0.43(-6.15%)
Sep 23, 2020
7.230
7.320
6.900
6.990
680,832
-0.35(-4.77%)
Sep 22, 2020
7.780
7.878
7.140
7.340
607,217
-0.36(-4.68%)
Sep 21, 2020
7.800
7.900
7.450
7.700
448,749
-0.29(-3.63%)
Sep 18, 2020
8.450
8.640
7.800
7.990
3,001,000
-0.41(-4.88%)
Sep 17, 2020
8.260
8.490
8.170
8.400
425,340
-0.06(-0.71%)
Sep 16, 2020
8.550
8.900
8.410
8.460
438,327
-0.16(-1.86%)
Sep 15, 2020
8.390
8.760
8.340
8.620
328,175
+0.28(+3.36%)
Sep 14, 2020
8.210
8.400
7.900
8.340
464,497
+0.26(+3.22%)
Sep 11, 2020
8.160
8.255
7.850
8.080
268,200
-0.05(-0.62%)
Sep 10, 2020
8.220
8.410
8.010
8.130
294,204
-0.17(-2.05%)
Sep 09, 2020
8.490
8.620
8.000
8.300
388,179
-0.15(-1.78%)
Sep 08, 2020
8.700
9.150
8.400
8.450
377,676
-0.64(-7.04%)
Sep 04, 2020
8.440
9.220
8.425
9.090
511,100
+0.54(+6.32%)
Sep 03, 2020
9.220
9.220
8.350
8.550
459,132
-0.45(-5.00%)
Sep 02, 2020
8.950
9.110
8.882
9.000
322,536
-0.09(-0.99%)
Sep 01, 2020
8.970
9.200
8.500
9.090
384,991
+0.01(+0.11%)
Aug 31, 2020
9.510
9.640
9.050
9.080
309,086
-0.31(-3.30%)
Aug 28, 2020
9.320
9.601
8.740
9.390
697,700
+0.08(+0.86%)
Aug 27, 2020
9.460
9.510
8.790
9.310
351,415
+0.06(+0.65%)
Aug 26, 2020
9.780
10.18
8.950
9.250
572,415
-0.50(-5.13%)
Aug 25, 2020
9.320
9.800
9.180
9.750
394,984
+0.40(+4.28%)
Aug 24, 2020
9.260
9.700
9.035
9.350
826,252
+0.09(+0.97%)
Aug 21, 2020
8.750
9.400
8.560
9.260
513,600
+0.51(+5.83%)
Aug 20, 2020
8.550
8.820
8.230
8.750
408,436
-0.01(-0.11%)
Aug 19, 2020
8.280
8.820
8.080
8.760
340,013
+0.35(+4.16%)
Aug 18, 2020
8.750
8.750
8.350
8.410
318,354
+0.06(+0.72%)
Aug 17, 2020
8.210
8.420
7.930
8.350
302,620
+0.18(+2.20%)
Aug 14, 2020
8.870
9.000
8.140
8.170
449,900
-0.53(-6.09%)
Aug 13, 2020
9.600
9.600
8.630
8.700
413,701
-0.16(-1.81%)
Aug 12, 2020
9.180
9.280
8.810
8.860
342,272
-0.13(-1.45%)
Aug 11, 2020
9.020
9.330
8.040
8.990
1,251,531
-0.59(-6.16%)
Aug 10, 2020
9.200
9.840
8.765
9.580
826,800
+0.84(+9.61%)
Aug 07, 2020
8.690
8.900
8.530
8.740
232,500
+0.04(+0.46%)
Aug 06, 2020
8.700
8.720
8.310
8.700
164,122
-0.06(-0.68%)
Aug 05, 2020
8.190
8.840
7.980
8.760
371,848
+0.66(+8.15%)
Aug 04, 2020
8.160
8.190
7.800
8.100
434,381
+0.10(+1.25%)
Aug 03, 2020
8.710
8.900
7.810
8.000
738,332
-1.23(-13.33%)
Jul 31, 2020
9.260
9.360
8.850
9.230
173,900
-0.04(-0.43%)
Jul 30, 2020
8.860
9.400
8.610
9.270
303,942
+0.27(+3.00%)
Jul 29, 2020
9.000
9.130
8.790
9.000
318,984
+0.37(+4.29%)
Jul 28, 2020
8.040
9.080
8.030
8.630
1,032,930
+0.61(+7.61%)
Jul 27, 2020
7.370
8.050
7.370
8.020
180,981
+0.66(+8.97%)
Jul 24, 2020
7.360
7.540
7.300
7.360
95,400
-0.09(-1.21%)
Jul 23, 2020
7.780
7.880
7.410
7.450
97,361
-0.35(-4.49%)
Jul 22, 2020
7.590
7.840
7.370
7.800
158,461
+0.15(+1.96%)
Jul 21, 2020
7.810
8.060
7.580
7.650
80,531
-0.12(-1.54%)
Jul 20, 2020
7.880
8.050
7.570
7.770
113,891
-0.08(-1.02%)
Jul 17, 2020
7.950
8.150
7.790
7.850
110,500
-0.06(-0.76%)
Jul 16, 2020
7.990
8.000
7.620
7.910
122,068
-0.20(-2.47%)
Jul 15, 2020
7.850
8.170
7.672
8.110
188,678
+0.41(+5.32%)
Jul 14, 2020
7.390
7.850
7.250
7.700
156,940
+0.24(+3.22%)
Jul 13, 2020
8.170
8.390
7.420
7.460
293,167
-0.71(-8.69%)
Jul 10, 2020
8.200
8.470
8.100
8.170
146,600
-0.05(-0.61%)
Jul 09, 2020
8.530
8.680
8.140
8.220
111,340
-0.42(-4.86%)
Jul 08, 2020
8.600
8.980
8.560
8.640
136,781
+0.07(+0.82%)
Jul 07, 2020
8.620
9.090
8.560
8.570
188,473
-0.25(-2.83%)
Jul 06, 2020
8.680
8.990
8.450
8.820
213,085
+0.04(+0.46%)
Jul 02, 2020
9.250
9.250
8.650
8.780
146,600
-0.30(-3.30%)
Jul 01, 2020
9.010
9.100
8.700
9.080
167,570
+0.11(+1.23%)
Jun 30, 2020
8.820
9.020
8.750
8.970
147,596
+0.15(+1.70%)
Jun 29, 2020
8.360
8.830
8.210
8.820
135,804
+0.32(+3.76%)
Jun 26, 2020
8.560
8.680
8.360
8.500
334,600
-0.26(-2.97%)
Jun 25, 2020
8.620
8.980
8.540
8.760
76,550
-0.16(-1.79%)
Jun 24, 2020
8.870
9.050
8.518
8.920
121,125
+0.01(+0.11%)
Jun 23, 2020
9.130
9.210
8.690
8.910
159,220
-0.07(-0.78%)
Jun 22, 2020
8.670
8.980
8.310
8.980
238,956
+0.20(+2.28%)
Jun 19, 2020
9.350
9.538
8.780
8.780
521,600
-0.42(-4.57%)
Jun 18, 2020
9.300
9.750
8.810
9.200
310,906
-0.22(-2.34%)
Jun 17, 2020
8.710
9.430
8.703
9.420
439,135
+0.77(+8.90%)
Jun 16, 2020
9.130
9.130
8.370
8.650
152,474
+0.01(+0.12%)
Jun 15, 2020
8.060
8.780
7.750
8.640
221,500
+0.50(+6.14%)
Jun 12, 2020
7.980
8.220
7.430
8.140
212,900
+0.63(+8.39%)
Jun 11, 2020
7.400
7.736
7.020
7.510
308,022
-0.71(-8.64%)
Jun 10, 2020
8.750
8.870
7.895
8.220
307,122
-0.44(-5.08%)
Jun 09, 2020
10.01
10.14
8.620
8.660
496,478
-1.01(-10.44%)
Jun 08, 2020
9.200
9.880
9.110
9.670
505,560
+0.67(+7.44%)
Jun 05, 2020
8.370
9.100
8.190
9.000
514,000
+0.82(+10.02%)
Jun 04, 2020
8.270
8.490
7.860
8.180
267,510
-0.09(-1.09%)
Jun 03, 2020
7.500
8.280
7.430
8.270
495,648
+0.84(+11.31%)
Jun 02, 2020
7.260
7.450
7.040
7.430
217,358
+0.17(+2.34%)
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.