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
(NY:
ODV
)
2.020
+0.010 (+0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2023
4.580
4.700
4.540
4.640
29,420
+0.05(+1.09%)
May 30, 2023
4.650
4.740
4.550
4.590
41,747
-0.12(-2.55%)
May 26, 2023
4.800
4.800
4.660
4.710
25,235
+0.01(+0.21%)
May 25, 2023
4.790
4.800
4.660
4.700
33,393
-0.04(-0.84%)
May 24, 2023
4.870
4.870
4.720
4.740
30,369
-0.14(-2.87%)
May 23, 2023
4.870
4.980
4.850
4.880
19,595
-0.10(-2.01%)
May 22, 2023
4.900
5.000
4.860
4.980
8,260
+0.04(+0.81%)
May 19, 2023
4.940
5.050
4.900
4.940
24,366
-0.04(-0.80%)
May 18, 2023
4.860
4.980
4.790
4.980
26,286
+0.12(+2.47%)
May 17, 2023
4.780
4.930
4.740
4.860
47,655
+0.02(+0.41%)
May 16, 2023
5.010
5.010
4.808
4.840
25,080
-0.10(-2.02%)
May 15, 2023
4.760
5.000
4.720
4.940
24,479
+0.08(+1.65%)
May 12, 2023
4.930
4.930
4.710
4.860
120,249
-0.07(-1.42%)
May 11, 2023
5.010
5.120
4.900
4.930
101,019
-0.17(-3.33%)
May 10, 2023
5.050
5.230
5.050
5.100
48,995
-0.11(-2.11%)
May 09, 2023
5.200
5.250
5.070
5.210
65,440
-0.03(-0.57%)
May 08, 2023
5.400
5.400
5.210
5.240
31,595
-0.15(-2.78%)
May 05, 2023
5.340
5.478
5.230
5.390
57,780
+0.09(+1.70%)
May 04, 2023
5.230
5.360
5.170
5.300
63,993
+0.02(+0.38%)
May 03, 2023
5.270
5.352
5.180
5.280
53,393
+0.05(+0.96%)
May 02, 2023
5.200
5.260
5.061
5.230
113,463
-0.05(-0.95%)
May 01, 2023
5.410
5.460
5.220
5.280
85,880
-0.09(-1.68%)
Apr 28, 2023
5.260
5.400
5.160
5.370
35,942
+0.05(+0.94%)
Apr 27, 2023
5.290
5.350
5.200
5.320
52,970
+0.06(+1.14%)
Apr 26, 2023
5.280
5.320
5.190
5.260
55,769
-0.05(-0.94%)
Apr 25, 2023
5.380
5.380
5.110
5.310
96,795
-0.01(-0.19%)
Apr 24, 2023
5.270
5.350
5.190
5.320
64,944
+0.05(+0.95%)
Apr 21, 2023
5.410
5.410
5.130
5.270
109,404
-0.14(-2.59%)
Apr 20, 2023
5.290
5.440
5.290
5.410
61,338
+0.10(+1.88%)
Apr 19, 2023
5.280
5.350
5.235
5.310
59,682
-0.08(-1.48%)
Apr 18, 2023
5.280
5.440
5.240
5.390
64,615
+0.10(+1.89%)
Apr 17, 2023
5.420
5.420
5.110
5.290
89,649
-0.10(-1.86%)
Apr 14, 2023
5.860
5.920
5.320
5.390
166,164
-0.30(-5.27%)
Apr 13, 2023
5.570
5.870
5.480
5.690
263,852
+0.24(+4.40%)
Apr 12, 2023
5.330
5.450
5.200
5.450
186,487
+0.28(+5.42%)
Apr 11, 2023
5.230
5.230
5.080
5.170
165,858
+0.09(+1.77%)
Apr 10, 2023
5.020
5.080
4.930
5.080
220,586
+0.19(+3.89%)
Apr 06, 2023
4.950
4.960
4.820
4.890
214,339
+0.01(+0.20%)
Apr 05, 2023
5.010
5.130
4.799
4.880
180,496
-0.10(-2.01%)
Apr 04, 2023
5.080
5.080
4.920
4.980
218,616
+0.00(+0.00%)
Apr 03, 2023
5.150
5.300
4.890
4.980
129,780
+0.08(+1.63%)
Mar 31, 2023
4.950
4.950
4.850
4.900
79,525
+0.02(+0.41%)
Mar 30, 2023
4.980
4.980
4.780
4.880
76,706
+0.02(+0.41%)
Mar 29, 2023
4.950
4.950
4.760
4.860
66,327
-0.01(-0.21%)
Mar 28, 2023
4.890
5.000
4.721
4.870
90,916
-0.06(-1.22%)
Mar 27, 2023
4.640
4.970
4.550
4.930
78,833
+0.25(+5.34%)
Mar 24, 2023
4.600
4.730
4.590
4.680
45,904
+0.03(+0.65%)
Mar 23, 2023
4.750
4.750
4.600
4.650
64,704
-0.01(-0.21%)
Mar 22, 2023
4.600
4.700
4.510
4.660
45,292
+0.08(+1.75%)
Mar 21, 2023
4.650
4.650
4.460
4.580
28,091
+0.01(+0.22%)
Mar 20, 2023
4.620
4.634
4.460
4.570
69,239
+0.05(+1.11%)
Mar 17, 2023
4.530
4.620
4.410
4.520
120,764
+0.04(+0.89%)
Mar 16, 2023
4.750
4.750
4.360
4.480
76,968
+0.05(+1.13%)
Mar 15, 2023
4.230
4.510
4.230
4.430
204,964
+0.30(+7.26%)
Mar 14, 2023
4.200
4.200
4.010
4.130
28,260
+0.02(+0.49%)
Mar 13, 2023
4.000
4.200
4.000
4.110
36,900
+0.14(+3.53%)
Mar 10, 2023
4.140
4.140
3.930
3.970
111,123
-0.03(-0.75%)
Mar 09, 2023
4.100
4.150
3.980
4.000
97,081
-0.14(-3.38%)
Mar 08, 2023
4.150
4.160
4.030
4.140
38,590
+0.02(+0.49%)
Mar 07, 2023
4.200
4.290
4.030
4.120
169,438
-0.19(-4.41%)
Mar 06, 2023
4.420
4.420
4.270
4.310
56,883
-0.09(-2.05%)
Mar 03, 2023
4.330
4.420
4.252
4.400
127,492
+0.13(+3.04%)
Mar 02, 2023
4.350
4.380
4.210
4.270
57,200
-0.01(-0.23%)
Mar 01, 2023
4.470
4.470
4.280
4.280
14,925
-0.10(-2.28%)
Feb 28, 2023
4.060
4.380
4.060
4.380
24,847
+0.24(+5.80%)
Feb 27, 2023
4.100
4.200
4.070
4.140
34,110
+0.07(+1.72%)
Feb 24, 2023
4.230
4.230
4.030
4.070
131,245
-0.16(-3.78%)
Feb 23, 2023
4.350
4.350
4.200
4.230
38,594
-0.08(-1.86%)
Feb 22, 2023
4.290
4.400
4.200
4.310
48,069
+0.03(+0.70%)
Feb 21, 2023
4.320
4.325
4.204
4.280
40,528
+0.02(+0.47%)
Feb 17, 2023
4.360
4.360
4.210
4.260
45,524
-0.02(-0.47%)
Feb 16, 2023
4.500
4.500
4.220
4.280
56,534
-0.04(-0.93%)
Feb 15, 2023
4.460
4.460
4.270
4.320
54,962
-0.15(-3.36%)
Feb 14, 2023
4.650
4.650
4.390
4.470
79,195
-0.10(-2.19%)
Feb 13, 2023
4.550
4.660
4.550
4.570
54,425
-0.03(-0.65%)
Feb 10, 2023
5.050
5.190
4.450
4.600
387,920
-0.99(-17.71%)
Feb 09, 2023
5.730
5.750
5.550
5.590
38,666
+0.02(+0.36%)
Feb 08, 2023
5.490
5.641
5.490
5.570
60,921
-0.03(-0.54%)
Feb 07, 2023
5.590
5.709
5.360
5.600
282,962
-0.10(-1.75%)
Feb 06, 2023
5.900
5.980
5.625
5.700
117,398
-0.29(-4.84%)
Feb 03, 2023
5.990
6.120
5.910
5.990
74,282
-0.16(-2.60%)
Feb 02, 2023
6.160
6.230
5.990
6.150
93,006
+0.13(+2.16%)
Feb 01, 2023
5.820
6.210
5.790
6.020
50,862
+0.20(+3.44%)
Jan 31, 2023
5.970
6.100
5.640
5.820
76,479
-0.18(-3.00%)
Jan 30, 2023
5.770
6.250
5.680
6.000
92,388
+0.30(+5.26%)
Jan 27, 2023
5.410
5.810
5.400
5.700
60,483
+0.33(+6.15%)
Jan 26, 2023
4.950
5.500
4.950
5.370
79,759
+0.44(+8.92%)
Jan 25, 2023
4.820
4.950
4.800
4.930
35,588
+0.09(+1.86%)
Jan 24, 2023
4.750
4.929
4.750
4.840
27,395
+0.02(+0.41%)
Jan 23, 2023
4.890
4.890
4.750
4.820
41,365
+0.06(+1.26%)
Jan 20, 2023
4.540
4.850
4.400
4.760
74,571
+0.14(+3.03%)
Jan 19, 2023
4.560
4.669
4.560
4.620
36,578
+0.02(+0.43%)
Jan 18, 2023
4.630
4.700
4.580
4.600
43,275
-0.07(-1.50%)
Jan 17, 2023
4.800
4.800
4.500
4.670
63,248
-0.11(-2.30%)
Jan 13, 2023
4.730
4.886
4.647
4.780
72,348
-0.02(-0.42%)
Jan 12, 2023
4.900
4.950
4.710
4.800
39,751
-0.12(-2.44%)
Jan 11, 2023
5.240
5.240
4.800
4.920
113,885
-0.02(-0.40%)
Jan 10, 2023
4.750
4.990
4.750
4.940
85,985
+0.10(+2.07%)
Jan 09, 2023
4.920
4.950
4.750
4.840
62,243
+0.03(+0.62%)
Jan 06, 2023
4.690
4.900
4.560
4.810
80,668
+0.20(+4.34%)
Jan 05, 2023
4.490
4.650
4.350
4.610
78,352
+0.18(+4.06%)
Jan 04, 2023
4.440
4.540
4.363
4.430
107,607
+0.11(+2.55%)
Jan 03, 2023
4.300
4.483
4.244
4.320
81,773
+0.02(+0.47%)
Dec 30, 2022
4.240
4.340
4.220
4.300
125,995
-0.03(-0.69%)
Dec 29, 2022
4.500
4.500
4.240
4.330
186,391
-0.10(-2.26%)
Dec 28, 2022
4.340
4.480
4.160
4.430
51,988
+0.08(+1.84%)
Dec 27, 2022
4.150
4.487
4.150
4.350
122,197
+0.20(+4.82%)
Dec 23, 2022
4.150
4.200
4.050
4.150
78,905
+0.02(+0.48%)
Dec 22, 2022
4.150
4.160
4.060
4.130
73,184
-0.10(-2.36%)
Dec 21, 2022
4.190
4.380
4.150
4.230
107,653
+0.04(+0.95%)
Dec 20, 2022
4.150
4.250
4.090
4.190
118,089
+0.06(+1.45%)
Dec 19, 2022
4.260
4.260
4.100
4.130
68,864
-0.10(-2.36%)
Dec 16, 2022
4.100
4.250
4.100
4.230
28,628
+0.05(+1.20%)
Dec 15, 2022
4.230
4.250
4.050
4.180
39,067
-0.05(-1.18%)
Dec 14, 2022
4.470
4.470
4.120
4.230
52,168
+0.03(+0.71%)
Dec 13, 2022
4.380
4.380
4.060
4.200
95,955
+0.02(+0.48%)
Dec 12, 2022
4.290
4.340
4.120
4.180
119,111
-0.11(-2.56%)
Dec 09, 2022
4.350
4.460
4.270
4.290
91,551
-0.13(-2.94%)
Dec 08, 2022
4.650
4.720
4.350
4.420
65,289
-0.12(-2.64%)
Dec 07, 2022
4.510
4.599
4.500
4.540
17,725
-0.01(-0.22%)
Dec 06, 2022
4.600
4.640
4.520
4.550
21,109
-0.05(-1.09%)
Dec 05, 2022
4.950
5.000
4.575
4.600
32,499
-0.22(-4.56%)
Dec 02, 2022
4.790
4.830
4.680
4.820
55,790
+0.01(+0.21%)
Dec 01, 2022
4.790
4.980
4.780
4.810
30,009
+0.10(+2.12%)
Nov 30, 2022
4.800
4.810
4.610
4.710
80,595
+0.09(+1.95%)
Nov 29, 2022
4.590
4.705
4.500
4.620
37,807
+0.04(+0.87%)
Nov 28, 2022
4.730
4.898
4.560
4.580
35,839
-0.16(-3.28%)
Nov 25, 2022
4.670
4.920
4.663
4.735
4,236
+0.06(+1.18%)
Nov 23, 2022
4.750
4.810
4.650
4.680
19,338
-0.04(-0.85%)
Nov 22, 2022
4.650
4.815
4.650
4.720
51,247
+0.07(+1.51%)
Nov 21, 2022
4.560
4.755
4.560
4.650
48,000
-0.03(-0.64%)
Nov 18, 2022
4.900
4.915
4.670
4.680
22,154
-0.13(-2.70%)
Nov 17, 2022
4.990
4.990
4.610
4.810
21,340
-0.04(-0.82%)
Nov 16, 2022
4.820
4.962
4.720
4.850
31,223
+0.14(+2.97%)
Nov 15, 2022
4.900
4.960
4.710
4.710
16,225
-0.17(-3.48%)
Nov 14, 2022
4.950
4.950
4.780
4.880
47,641
+0.01(+0.21%)
Nov 11, 2022
4.820
4.950
4.700
4.870
92,956
+0.06(+1.25%)
Nov 10, 2022
4.600
4.940
4.600
4.810
101,983
+0.27(+5.95%)
Nov 09, 2022
5.200
5.200
4.500
4.540
26,655
-0.46(-9.20%)
Nov 08, 2022
4.800
5.100
4.750
5.000
87,626
+0.24(+5.04%)
Nov 07, 2022
4.660
4.860
4.510
4.760
60,633
+0.21(+4.62%)
Nov 04, 2022
4.110
4.550
4.110
4.550
101,792
+0.49(+12.07%)
Nov 03, 2022
4.100
4.183
4.050
4.060
35,402
-0.05(-1.22%)
Nov 02, 2022
4.440
4.440
4.100
4.110
28,572
-0.02(-0.48%)
Nov 01, 2022
4.100
4.289
4.100
4.130
4,360
+0.03(+0.73%)
Oct 31, 2022
4.250
4.250
4.100
4.100
9,670
-0.10(-2.38%)
Oct 28, 2022
4.300
4.350
4.120
4.200
22,876
-0.15(-3.45%)
Oct 27, 2022
4.370
4.500
4.315
4.350
11,169
-0.07(-1.58%)
Oct 26, 2022
4.490
4.500
4.355
4.420
34,999
+0.01(+0.34%)
Oct 25, 2022
4.250
4.500
4.250
4.405
43,771
+0.14(+3.16%)
Oct 24, 2022
4.660
4.660
4.270
4.270
34,833
-0.19(-4.26%)
Oct 21, 2022
4.330
4.460
4.200
4.460
21,537
+0.25(+5.94%)
Oct 20, 2022
4.270
4.327
4.140
4.210
8,473
+0.05(+1.20%)
Oct 19, 2022
4.230
4.230
4.050
4.160
25,556
-0.03(-0.72%)
Oct 18, 2022
4.160
4.249
4.114
4.190
8,758
+0.05(+1.21%)
Oct 17, 2022
4.060
4.225
4.060
4.140
31,263
+0.13(+3.24%)
Oct 14, 2022
4.310
4.310
4.010
4.010
37,914
-0.24(-5.65%)
Oct 13, 2022
4.200
4.350
4.050
4.250
55,825
-0.04(-0.93%)
Oct 12, 2022
4.250
4.340
4.110
4.290
11,935
-0.01(-0.23%)
Oct 11, 2022
4.300
4.385
4.220
4.300
44,759
-0.06(-1.38%)
Oct 10, 2022
4.490
4.560
4.250
4.360
45,483
-0.05(-1.13%)
Oct 07, 2022
4.460
4.585
4.360
4.410
29,980
-0.12(-2.65%)
Oct 06, 2022
4.730
4.730
4.440
4.530
43,391
-0.03(-0.66%)
Oct 05, 2022
4.510
4.610
4.390
4.560
53,882
-0.18(-3.80%)
Oct 04, 2022
4.720
4.846
4.610
4.740
86,671
+0.02(+0.42%)
Oct 03, 2022
4.550
4.820
4.550
4.720
48,569
+0.17(+3.74%)
Sep 30, 2022
4.500
4.650
4.360
4.550
76,322
+0.00(+0.00%)
Sep 29, 2022
4.700
4.780
4.500
4.550
38,980
-0.05(-1.09%)
Sep 28, 2022
4.430
4.650
4.430
4.600
106,242
+0.12(+2.68%)
Sep 27, 2022
4.660
4.660
4.380
4.480
37,089
+0.02(+0.45%)
Sep 26, 2022
4.500
4.850
4.310
4.460
74,145
-0.15(-3.25%)
Sep 23, 2022
4.710
4.730
4.500
4.610
61,306
-0.28(-5.73%)
Sep 22, 2022
4.840
4.900
4.790
4.890
75,281
-0.09(-1.81%)
Sep 21, 2022
4.990
5.066
4.820
4.980
36,089
-0.05(-0.99%)
Sep 20, 2022
5.140
5.140
4.900
5.030
25,406
-0.06(-1.18%)
Sep 19, 2022
5.050
5.140
5.000
5.090
38,911
-0.06(-1.17%)
Sep 16, 2022
5.480
5.480
5.100
5.150
48,883
-0.11(-2.09%)
Sep 15, 2022
5.660
5.674
5.100
5.260
97,028
-0.32(-5.73%)
Sep 14, 2022
5.660
5.750
5.490
5.580
78,624
+0.02(+0.36%)
Sep 13, 2022
5.660
5.780
5.470
5.560
79,737
-0.52(-8.55%)
Sep 12, 2022
5.960
6.320
5.960
6.080
137,854
+0.32(+5.56%)
Sep 09, 2022
5.300
6.100
5.250
5.760
147,800
+0.59(+11.41%)
Sep 08, 2022
4.880
5.380
4.880
5.170
139,367
+0.21(+4.23%)
Sep 07, 2022
4.820
4.960
4.650
4.960
86,346
+0.21(+4.42%)
Sep 06, 2022
4.880
4.944
4.600
4.750
31,867
-0.20(-4.04%)
Sep 02, 2022
4.700
4.990
4.700
4.950
44,492
+0.20(+4.21%)
Sep 01, 2022
4.750
4.920
4.560
4.750
41,608
-0.12(-2.46%)
Aug 31, 2022
4.800
5.050
4.750
4.870
68,968
-0.09(-1.81%)
Aug 30, 2022
4.970
5.560
4.800
4.960
52,060
-0.10(-1.98%)
Aug 29, 2022
4.980
5.350
4.840
5.060
39,247
+0.09(+1.81%)
Aug 26, 2022
5.110
5.110
4.870
4.970
51,272
-0.13(-2.55%)
Aug 25, 2022
5.240
5.360
5.000
5.100
46,308
-0.04(-0.78%)
Aug 24, 2022
5.190
5.360
5.090
5.140
48,975
+0.02(+0.39%)
Aug 23, 2022
5.180
5.375
5.100
5.120
73,834
+0.05(+0.99%)
Aug 22, 2022
5.180
5.300
5.000
5.070
85,801
-0.23(-4.34%)
Aug 19, 2022
5.710
5.800
5.300
5.300
80,815
-0.60(-10.17%)
Aug 18, 2022
6.210
6.210
5.750
5.900
43,805
-0.24(-3.91%)
Aug 17, 2022
6.620
7.480
6.000
6.140
97,644
-0.71(-10.36%)
Aug 16, 2022
7.500
7.530
6.320
6.850
114,806
-0.38(-5.26%)
Aug 15, 2022
6.000
7.670
6.000
7.230
227,450
+1.15(+18.91%)
Aug 12, 2022
5.530
6.080
5.500
6.080
73,536
+0.55(+9.95%)
Aug 11, 2022
5.850
6.000
5.530
5.530
58,738
-0.29(-4.98%)
Aug 10, 2022
5.940
6.200
5.710
5.820
139,487
+0.22(+3.93%)
Aug 09, 2022
5.550
5.645
5.230
5.600
79,765
+0.27(+5.07%)
Aug 08, 2022
5.000
5.400
4.960
5.330
242,276
+0.49(+10.12%)
Aug 05, 2022
4.350
4.930
4.320
4.840
138,859
+0.49(+11.26%)
Aug 04, 2022
4.400
4.710
4.150
4.350
371,117
+0.31(+7.67%)
Aug 03, 2022
4.220
4.220
4.000
4.040
43,036
+0.03(+0.75%)
Aug 02, 2022
4.160
4.160
3.960
4.010
71,921
-0.15(-3.61%)
Aug 01, 2022
3.980
4.175
3.980
4.160
23,979
+0.20(+5.05%)
Jul 29, 2022
4.160
4.255
3.960
3.960
67,542
-0.09(-2.22%)
Jul 28, 2022
3.950
4.370
3.900
4.050
61,065
+0.19(+4.92%)
Jul 27, 2022
3.860
4.063
3.850
3.860
39,699
+0.00(+0.00%)
Jul 26, 2022
4.000
4.100
3.840
3.860
99,880
-0.10(-2.53%)
Jul 25, 2022
4.100
4.138
3.920
3.960
96,967
-0.09(-2.22%)
Jul 22, 2022
4.160
4.357
4.050
4.050
49,141
-0.03(-0.74%)
Jul 21, 2022
4.240
4.300
4.080
4.080
44,404
-0.15(-3.55%)
Jul 20, 2022
4.270
4.620
4.190
4.230
47,211
+0.02(+0.48%)
Jul 19, 2022
4.200
4.310
4.120
4.210
48,810
-0.01(-0.24%)
Jul 18, 2022
4.500
4.570
4.211
4.220
104,670
-0.02(-0.47%)
Jul 15, 2022
4.330
4.530
4.150
4.240
48,993
-0.02(-0.47%)
Jul 14, 2022
4.720
4.720
4.050
4.260
59,677
-0.27(-5.96%)
Jul 13, 2022
4.410
4.660
4.330
4.530
36,813
+0.12(+2.72%)
Jul 12, 2022
4.630
4.690
4.330
4.410
84,701
-0.12(-2.65%)
Jul 11, 2022
4.770
4.770
4.510
4.530
47,137
-0.12(-2.58%)
Jul 08, 2022
4.750
5.360
4.640
4.650
58,645
-0.14(-2.92%)
Jul 07, 2022
4.900
5.100
4.710
4.790
76,696
-0.06(-1.24%)
Jul 06, 2022
5.000
5.310
4.780
4.850
113,734
-0.14(-2.81%)
Jul 05, 2022
5.000
5.100
4.820
4.990
50,778
+0.13(+2.67%)
Jul 01, 2022
4.930
5.000
4.820
4.860
11,572
+0.06(+1.25%)
Jun 30, 2022
5.250
5.300
4.800
4.800
19,757
-0.45(-8.57%)
Jun 29, 2022
5.170
5.280
5.090
5.250
14,113
+0.13(+2.64%)
Jun 28, 2022
5.310
5.320
5.090
5.115
12,595
-0.25(-4.57%)
Jun 27, 2022
5.630
5.630
5.120
5.360
15,607
-0.01(-0.19%)
Jun 24, 2022
5.320
5.580
5.300
5.370
10,109
+0.05(+0.94%)
Jun 23, 2022
5.510
5.760
5.290
5.320
23,515
-0.18(-3.27%)
Jun 22, 2022
5.870
5.970
5.500
5.500
35,214
-0.40(-6.78%)
Jun 21, 2022
5.990
6.280
5.770
5.900
15,778
+0.00(+0.00%)
Jun 17, 2022
5.750
6.070
5.670
5.900
11,371
-0.04(-0.67%)
Jun 16, 2022
5.830
6.070
5.760
5.940
9,872
-0.15(-2.46%)
Jun 15, 2022
6.210
6.210
5.900
6.090
12,404
-0.04(-0.65%)
Jun 14, 2022
6.490
6.625
6.020
6.130
23,085
-0.31(-4.81%)
Jun 13, 2022
6.440
0
-0.35(-5.10%)
Jun 10, 2022
6.710
6.830
6.600
6.786
17,180
+0.07(+0.98%)
Jun 09, 2022
6.930
6.975
6.720
6.720
26,386
-0.12(-1.75%)
Jun 08, 2022
6.890
7.050
6.750
6.840
29,811
+0.04(+0.59%)
Jun 07, 2022
6.970
7.000
6.750
6.800
28,462
+0.00(+0.00%)
Jun 06, 2022
6.950
7.157
6.800
6.800
14,463
-0.11(-1.59%)
Jun 03, 2022
7.000
7.125
6.850
6.910
15,046
-0.05(-0.72%)
Jun 02, 2022
7.010
7.120
6.900
6.960
27,364
-0.06(-0.85%)
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.