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
Evolution Petroleum Corp
(NY:
EPM
)
5.270
-0.140 (-2.59%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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
7.910
7.979
7.780
7.840
170,327
-0.16(-2.00%)
May 30, 2023
8.000
8.030
7.790
8.000
161,594
+0.01(+0.13%)
May 26, 2023
8.130
8.193
7.770
7.990
265,080
-0.10(-1.24%)
May 25, 2023
8.530
8.530
7.940
8.090
368,500
-0.41(-4.82%)
May 24, 2023
8.320
8.500
8.227
8.500
322,037
+0.23(+2.78%)
May 23, 2023
8.200
8.440
8.125
8.270
416,435
+0.17(+2.10%)
May 22, 2023
8.060
8.350
8.060
8.100
412,251
-0.01(-0.12%)
May 19, 2023
7.770
8.180
7.765
8.110
610,328
+0.32(+4.11%)
May 18, 2023
7.500
7.800
7.460
7.790
267,517
+0.30(+4.01%)
May 17, 2023
7.370
7.520
7.330
7.490
365,487
+0.19(+2.60%)
May 16, 2023
7.350
7.420
7.270
7.300
205,725
-0.05(-0.68%)
May 15, 2023
7.140
7.460
7.140
7.350
287,741
+0.33(+4.70%)
May 12, 2023
6.860
7.060
6.840
7.020
219,902
+0.22(+3.24%)
May 11, 2023
7.000
7.100
6.780
6.800
222,340
-0.30(-4.23%)
May 10, 2023
7.000
7.293
6.740
7.100
460,975
+0.60(+9.23%)
May 09, 2023
6.500
6.560
6.330
6.500
159,729
+0.04(+0.62%)
May 08, 2023
6.500
6.600
6.440
6.460
221,107
+0.08(+1.25%)
May 05, 2023
6.380
6.400
6.305
6.380
132,544
+0.15(+2.41%)
May 04, 2023
6.270
6.400
6.175
6.230
173,720
-0.07(-1.11%)
May 03, 2023
6.230
6.380
6.180
6.300
135,401
-0.01(-0.16%)
May 02, 2023
6.430
6.450
6.205
6.310
168,629
-0.20(-3.07%)
May 01, 2023
6.570
6.570
6.440
6.510
99,704
-0.08(-1.21%)
Apr 28, 2023
6.390
6.620
6.338
6.590
139,276
+0.22(+3.45%)
Apr 27, 2023
6.310
6.410
6.250
6.370
103,948
+0.04(+0.63%)
Apr 26, 2023
6.350
6.490
6.300
6.330
165,017
-0.11(-1.71%)
Apr 25, 2023
6.750
6.760
6.368
6.440
242,555
-0.29(-4.31%)
Apr 24, 2023
6.470
6.730
6.470
6.730
151,309
+0.21(+3.22%)
Apr 21, 2023
6.570
6.590
6.440
6.520
172,951
-0.09(-1.36%)
Apr 20, 2023
6.640
6.720
6.460
6.610
142,941
-0.10(-1.49%)
Apr 19, 2023
6.690
6.850
6.616
6.710
191,121
-0.04(-0.59%)
Apr 18, 2023
6.890
6.890
6.670
6.750
301,529
-0.14(-2.03%)
Apr 17, 2023
7.050
7.080
6.830
6.890
280,359
-0.16(-2.27%)
Apr 14, 2023
6.930
7.080
6.900
7.050
116,102
+0.12(+1.73%)
Apr 13, 2023
7.030
7.050
6.880
6.930
165,160
-0.04(-0.57%)
Apr 12, 2023
7.000
7.040
6.870
6.970
174,980
+0.02(+0.29%)
Apr 11, 2023
6.820
7.020
6.720
6.950
221,364
+0.20(+2.96%)
Apr 10, 2023
6.570
6.820
6.570
6.750
228,035
+0.18(+2.74%)
Apr 06, 2023
6.570
6.600
6.515
6.570
93,586
-0.06(-0.90%)
Apr 05, 2023
6.650
6.704
6.520
6.630
191,920
-0.05(-0.75%)
Apr 04, 2023
6.790
6.790
6.515
6.680
223,431
-0.06(-0.89%)
Apr 03, 2023
6.560
6.780
6.550
6.740
395,266
+0.43(+6.81%)
Mar 31, 2023
6.340
6.357
6.170
6.310
168,097
+0.05(+0.80%)
Mar 30, 2023
6.420
6.445
6.175
6.260
171,681
-0.10(-1.57%)
Mar 29, 2023
6.400
6.500
6.290
6.360
257,112
-0.05(-0.78%)
Mar 28, 2023
6.280
6.420
6.187
6.410
306,289
+0.16(+2.56%)
Mar 27, 2023
5.960
6.310
5.888
6.250
341,159
+0.41(+7.02%)
Mar 24, 2023
5.600
5.900
5.600
5.840
287,034
+0.07(+1.21%)
Mar 23, 2023
5.860
5.985
5.670
5.770
248,447
-0.04(-0.69%)
Mar 22, 2023
5.780
6.060
5.780
5.810
354,020
+0.04(+0.69%)
Mar 21, 2023
5.660
5.850
5.630
5.770
525,293
+0.18(+3.22%)
Mar 20, 2023
5.460
5.760
5.390
5.590
912,170
+0.17(+3.14%)
Mar 17, 2023
5.600
5.640
5.400
5.420
643,384
-0.23(-4.07%)
Mar 16, 2023
5.720
5.720
5.590
5.650
405,658
-0.10(-1.74%)
Mar 15, 2023
5.910
5.980
5.580
5.750
401,057
-0.30(-4.96%)
Mar 14, 2023
6.030
6.190
5.925
6.050
309,894
-0.03(-0.49%)
Mar 13, 2023
6.200
6.260
6.000
6.080
338,486
-0.21(-3.34%)
Mar 10, 2023
6.500
6.540
6.260
6.290
292,371
-0.27(-4.12%)
Mar 09, 2023
6.510
6.615
6.505
6.560
201,137
+0.03(+0.46%)
Mar 08, 2023
6.440
6.565
6.350
6.530
245,524
+0.05(+0.77%)
Mar 07, 2023
6.530
6.550
6.370
6.480
202,889
-0.13(-1.97%)
Mar 06, 2023
6.780
6.780
6.500
6.610
197,454
-0.20(-2.94%)
Mar 03, 2023
6.660
6.810
6.550
6.810
172,535
+0.14(+2.10%)
Mar 02, 2023
6.600
6.720
6.550
6.670
170,631
+0.09(+1.37%)
Mar 01, 2023
6.520
6.600
6.490
6.580
163,323
+0.07(+1.08%)
Feb 28, 2023
6.550
6.650
6.500
6.510
224,819
-0.03(-0.46%)
Feb 27, 2023
6.550
6.680
6.510
6.540
221,607
+0.08(+1.24%)
Feb 24, 2023
6.450
6.540
6.280
6.460
247,813
+0.15(+2.38%)
Feb 23, 2023
6.340
6.460
6.160
6.310
182,714
+0.12(+1.94%)
Feb 22, 2023
6.150
6.250
6.100
6.190
158,205
+0.00(+0.00%)
Feb 21, 2023
6.260
6.300
6.101
6.190
245,391
-0.08(-1.28%)
Feb 17, 2023
6.350
6.350
6.180
6.270
236,042
-0.09(-1.42%)
Feb 16, 2023
6.340
6.540
6.340
6.360
175,668
-0.05(-0.78%)
Feb 15, 2023
6.390
6.450
6.210
6.410
261,504
-0.04(-0.62%)
Feb 14, 2023
6.440
6.560
6.380
6.450
173,050
+0.00(+0.00%)
Feb 13, 2023
6.600
6.600
6.390
6.450
266,149
-0.09(-1.38%)
Feb 10, 2023
6.240
6.590
6.240
6.540
215,450
+0.31(+4.98%)
Feb 09, 2023
6.390
6.405
6.200
6.230
303,970
-0.02(-0.32%)
Feb 08, 2023
6.440
6.450
6.130
6.250
437,941
+0.12(+1.96%)
Feb 07, 2023
6.040
6.170
6.020
6.130
303,342
+0.11(+1.83%)
Feb 06, 2023
6.050
6.250
5.980
6.020
304,435
-0.01(-0.17%)
Feb 03, 2023
6.080
6.270
6.030
6.030
285,096
-0.05(-0.82%)
Feb 02, 2023
6.320
6.400
6.010
6.080
250,946
-0.20(-3.18%)
Feb 01, 2023
6.240
6.420
6.000
6.280
378,144
+0.04(+0.64%)
Jan 31, 2023
6.180
6.270
6.120
6.240
315,441
+0.06(+0.97%)
Jan 30, 2023
6.400
6.400
6.110
6.180
286,924
-0.22(-3.44%)
Jan 27, 2023
6.370
6.470
6.350
6.400
190,898
+0.04(+0.63%)
Jan 26, 2023
6.480
6.510
6.300
6.360
185,863
-0.12(-1.85%)
Jan 25, 2023
6.550
6.590
6.360
6.480
288,740
-0.13(-1.97%)
Jan 24, 2023
6.620
6.665
6.560
6.610
165,206
-0.03(-0.45%)
Jan 23, 2023
6.630
6.730
6.600
6.640
277,096
+0.00(+0.00%)
Jan 20, 2023
6.660
6.740
6.606
6.640
248,760
-0.01(-0.15%)
Jan 19, 2023
6.710
6.770
6.560
6.650
212,673
-0.06(-0.89%)
Jan 18, 2023
6.980
7.019
6.680
6.710
191,743
-0.29(-4.14%)
Jan 17, 2023
7.000
7.050
6.960
7.000
184,817
+0.07(+1.01%)
Jan 13, 2023
7.290
7.330
6.910
6.930
213,643
-0.38(-5.20%)
Jan 12, 2023
7.280
7.390
7.220
7.310
206,982
+0.03(+0.41%)
Jan 11, 2023
7.300
7.500
7.250
7.280
324,562
-0.02(-0.27%)
Jan 10, 2023
7.160
7.300
7.030
7.300
126,760
+0.10(+1.39%)
Jan 09, 2023
7.120
7.290
7.040
7.200
145,407
+0.17(+2.42%)
Jan 06, 2023
7.020
7.180
7.000
7.030
79,882
+0.13(+1.88%)
Jan 05, 2023
6.880
7.010
6.770
6.900
249,122
-0.01(-0.14%)
Jan 04, 2023
6.860
7.065
6.850
6.910
166,903
-0.06(-0.86%)
Jan 03, 2023
7.570
7.670
6.910
6.970
212,479
-0.58(-7.68%)
Dec 30, 2022
7.470
7.580
7.310
7.550
177,754
+0.07(+0.94%)
Dec 29, 2022
7.390
7.580
7.250
7.480
209,169
+0.25(+3.46%)
Dec 28, 2022
7.650
7.650
7.200
7.230
230,161
-0.30(-3.98%)
Dec 27, 2022
7.380
7.640
7.250
7.530
329,608
+0.37(+5.17%)
Dec 23, 2022
6.870
7.160
6.860
7.160
98,296
+0.29(+4.22%)
Dec 22, 2022
7.000
7.080
6.680
6.870
148,748
-0.16(-2.28%)
Dec 21, 2022
6.980
7.115
6.830
7.030
113,652
+0.15(+2.18%)
Dec 20, 2022
6.630
7.080
6.630
6.880
154,532
+0.20(+2.99%)
Dec 19, 2022
7.030
7.050
6.605
6.680
159,695
-0.35(-4.98%)
Dec 16, 2022
6.840
7.140
6.710
7.030
594,713
+0.32(+4.77%)
Dec 15, 2022
6.900
6.920
6.700
6.710
201,325
-0.22(-3.17%)
Dec 14, 2022
6.830
7.040
6.740
6.930
141,252
-0.01(-0.14%)
Dec 13, 2022
7.010
7.090
6.870
6.940
256,283
+0.07(+1.02%)
Dec 12, 2022
6.730
7.030
6.715
6.870
320,203
+0.21(+3.15%)
Dec 09, 2022
6.680
6.830
6.611
6.660
151,789
-0.05(-0.75%)
Dec 08, 2022
6.950
7.100
6.660
6.710
167,370
-0.02(-0.30%)
Dec 07, 2022
6.770
6.870
6.630
6.730
236,213
-0.02(-0.30%)
Dec 06, 2022
6.910
7.030
6.700
6.750
179,611
-0.17(-2.46%)
Dec 05, 2022
7.270
7.350
6.910
6.920
176,287
-0.28(-3.89%)
Dec 02, 2022
7.160
7.250
7.110
7.200
155,356
+0.04(+0.56%)
Dec 01, 2022
7.360
7.390
7.150
7.160
188,571
-0.07(-0.97%)
Nov 30, 2022
7.360
7.432
7.205
7.230
165,630
-0.15(-2.03%)
Nov 29, 2022
7.350
7.480
7.270
7.380
212,216
+0.02(+0.27%)
Nov 28, 2022
7.610
7.620
7.325
7.360
155,482
-0.31(-4.04%)
Nov 25, 2022
7.710
7.790
7.650
7.670
34,430
-0.05(-0.65%)
Nov 23, 2022
7.650
7.849
7.620
7.720
73,447
-0.05(-0.64%)
Nov 22, 2022
7.690
7.850
7.560
7.770
173,434
+0.23(+3.05%)
Nov 21, 2022
7.600
7.610
7.250
7.540
238,360
-0.19(-2.46%)
Nov 18, 2022
7.700
7.790
7.450
7.730
183,202
+0.07(+0.91%)
Nov 17, 2022
7.550
7.720
7.450
7.660
143,318
-0.05(-0.65%)
Nov 16, 2022
7.740
7.784
7.620
7.710
125,507
-0.07(-0.90%)
Nov 15, 2022
7.780
7.930
7.713
7.780
142,994
+0.07(+0.91%)
Nov 14, 2022
7.790
7.919
7.560
7.710
250,522
-0.15(-1.91%)
Nov 11, 2022
7.960
8.100
7.740
7.860
264,013
+0.04(+0.51%)
Nov 10, 2022
7.410
7.975
7.366
7.820
363,343
+0.34(+4.55%)
Nov 09, 2022
8.530
8.540
7.410
7.480
437,345
-0.94(-11.16%)
Nov 08, 2022
8.390
8.470
8.200
8.420
196,941
+0.09(+1.08%)
Nov 07, 2022
8.490
8.500
8.080
8.330
296,388
+0.18(+2.21%)
Nov 04, 2022
8.380
8.490
7.950
8.150
186,941
+0.06(+0.74%)
Nov 03, 2022
7.860
8.160
7.790
8.090
140,179
+0.18(+2.28%)
Nov 02, 2022
7.830
8.320
7.770
7.910
309,994
+0.02(+0.25%)
Nov 01, 2022
8.000
8.000
7.850
7.890
138,905
+0.00(+0.00%)
Oct 31, 2022
7.730
7.970
7.730
7.890
192,745
+0.11(+1.41%)
Oct 28, 2022
7.400
7.780
7.360
7.780
239,806
+0.38(+5.14%)
Oct 27, 2022
7.900
7.900
7.390
7.400
366,313
-0.44(-5.61%)
Oct 26, 2022
7.730
7.974
7.650
7.840
153,211
+0.00(+0.00%)
Oct 25, 2022
7.910
8.000
7.660
7.840
299,008
-0.09(-1.13%)
Oct 24, 2022
8.010
8.080
7.880
7.930
212,731
-0.04(-0.50%)
Oct 21, 2022
8.040
8.040
7.712
7.970
218,403
+0.07(+0.89%)
Oct 20, 2022
8.060
8.242
7.850
7.900
174,325
-0.13(-1.62%)
Oct 19, 2022
7.680
8.040
7.640
8.030
179,867
+0.32(+4.15%)
Oct 18, 2022
7.970
7.970
7.460
7.710
169,716
-0.03(-0.39%)
Oct 17, 2022
7.790
7.900
7.625
7.740
136,035
+0.28(+3.75%)
Oct 14, 2022
7.770
7.860
7.340
7.460
136,165
-0.49(-6.16%)
Oct 13, 2022
7.530
8.000
7.522
7.950
130,629
+0.28(+3.65%)
Oct 12, 2022
7.450
7.725
7.380
7.670
125,528
+0.08(+1.05%)
Oct 11, 2022
7.640
7.860
7.450
7.590
134,992
-0.09(-1.17%)
Oct 10, 2022
7.930
8.160
7.660
7.680
177,429
-0.21(-2.66%)
Oct 07, 2022
8.000
8.190
7.850
7.890
166,165
-0.18(-2.23%)
Oct 06, 2022
7.870
8.170
7.870
8.070
131,145
+0.16(+2.02%)
Oct 05, 2022
7.960
7.964
7.580
7.910
171,331
+0.01(+0.13%)
Oct 04, 2022
7.440
7.910
7.340
7.900
322,879
+0.64(+8.82%)
Oct 03, 2022
7.310
7.450
7.240
7.260
176,447
+0.30(+4.31%)
Sep 30, 2022
6.890
7.205
6.810
6.960
815,867
+0.05(+0.72%)
Sep 29, 2022
6.980
7.050
6.725
6.910
220,053
-0.01(-0.14%)
Sep 28, 2022
6.480
6.960
6.400
6.920
206,969
+0.46(+7.12%)
Sep 27, 2022
6.530
6.700
6.440
6.460
174,097
+0.05(+0.78%)
Sep 26, 2022
6.740
6.830
6.410
6.410
244,135
-0.42(-6.15%)
Sep 23, 2022
7.560
7.590
6.760
6.830
440,489
-0.87(-11.30%)
Sep 22, 2022
7.830
7.950
7.700
7.700
215,890
+0.00(+0.00%)
Sep 21, 2022
8.050
8.150
7.700
7.700
373,361
-0.18(-2.28%)
Sep 20, 2022
8.420
8.480
7.850
7.880
482,823
-0.65(-7.62%)
Sep 19, 2022
8.020
8.550
8.000
8.530
512,352
+0.48(+5.96%)
Sep 16, 2022
8.010
8.250
7.880
8.050
425,882
+0.04(+0.50%)
Sep 15, 2022
8.030
8.150
7.815
8.010
405,054
-0.10(-1.23%)
Sep 14, 2022
7.150
8.274
7.150
8.110
1,276,818
+1.32(+19.44%)
Sep 13, 2022
7.010
7.120
6.733
6.790
262,932
-0.21(-3.00%)
Sep 12, 2022
6.860
7.110
6.780
7.000
261,028
+0.36(+5.42%)
Sep 09, 2022
6.650
6.820
6.630
6.640
172,943
+0.12(+1.84%)
Sep 08, 2022
6.580
6.720
6.450
6.520
227,952
-0.13(-1.95%)
Sep 07, 2022
6.800
6.840
6.520
6.650
193,449
-0.17(-2.49%)
Sep 06, 2022
7.200
7.220
6.820
6.820
231,027
-0.24(-3.40%)
Sep 02, 2022
6.940
7.075
6.790
7.060
271,864
+0.48(+7.29%)
Sep 01, 2022
6.820
6.920
6.520
6.580
199,797
-0.36(-5.19%)
Aug 31, 2022
6.820
7.170
6.560
6.940
229,753
+0.00(+0.00%)
Aug 30, 2022
7.400
7.400
6.930
6.940
214,728
-0.56(-7.47%)
Aug 29, 2022
7.220
7.600
7.210
7.500
162,836
+0.26(+3.59%)
Aug 26, 2022
7.650
7.689
7.200
7.240
307,041
-0.44(-5.73%)
Aug 25, 2022
7.900
7.910
7.620
7.680
246,772
-0.12(-1.54%)
Aug 24, 2022
7.850
8.159
7.720
7.800
484,242
+0.14(+1.83%)
Aug 23, 2022
7.320
7.861
7.310
7.660
1,089,508
+0.48(+6.69%)
Aug 22, 2022
6.850
7.250
6.620
7.180
406,513
+0.39(+5.74%)
Aug 19, 2022
6.540
6.840
6.480
6.790
222,538
+0.20(+3.03%)
Aug 18, 2022
6.500
6.600
6.370
6.590
235,200
+0.17(+2.65%)
Aug 17, 2022
6.590
6.610
6.410
6.420
89,618
-0.15(-2.28%)
Aug 16, 2022
6.760
6.860
6.560
6.570
97,442
-0.19(-2.81%)
Aug 15, 2022
6.780
6.810
6.470
6.760
211,226
-0.08(-1.17%)
Aug 12, 2022
6.560
6.840
6.530
6.840
102,976
+0.29(+4.43%)
Aug 11, 2022
6.660
6.677
6.540
6.550
151,309
+0.01(+0.15%)
Aug 10, 2022
6.500
6.640
6.410
6.540
166,705
+0.16(+2.51%)
Aug 09, 2022
6.740
6.820
6.380
6.380
119,953
-0.22(-3.33%)
Aug 08, 2022
6.700
6.866
6.430
6.600
311,489
+0.46(+7.49%)
Aug 05, 2022
6.000
6.280
6.000
6.140
89,808
+0.09(+1.49%)
Aug 04, 2022
6.280
6.305
6.020
6.050
109,364
-0.26(-4.12%)
Aug 03, 2022
6.580
6.580
6.230
6.310
87,698
-0.22(-3.37%)
Aug 02, 2022
6.590
6.590
6.440
6.530
60,697
-0.13(-1.95%)
Aug 01, 2022
6.730
6.730
6.360
6.660
163,919
-0.09(-1.33%)
Jul 29, 2022
6.860
6.910
6.640
6.750
238,633
-0.02(-0.30%)
Jul 28, 2022
6.710
6.840
6.630
6.770
154,684
+0.12(+1.80%)
Jul 27, 2022
6.480
6.660
6.450
6.650
132,799
+0.21(+3.26%)
Jul 26, 2022
6.400
6.515
6.340
6.440
101,487
+0.09(+1.42%)
Jul 25, 2022
6.120
6.450
6.120
6.350
158,091
+0.26(+4.27%)
Jul 22, 2022
6.120
6.160
5.982
6.090
169,155
-0.01(-0.16%)
Jul 21, 2022
6.000
6.100
5.800
6.100
138,050
+0.06(+0.99%)
Jul 20, 2022
5.900
6.070
5.830
6.040
231,268
+0.17(+2.90%)
Jul 19, 2022
5.480
5.880
5.436
5.870
172,716
+0.38(+6.92%)
Jul 18, 2022
5.390
5.565
5.380
5.490
146,867
+0.20(+3.78%)
Jul 15, 2022
5.280
5.320
5.115
5.290
90,140
+0.08(+1.54%)
Jul 14, 2022
5.150
5.220
5.020
5.210
105,724
-0.10(-1.88%)
Jul 13, 2022
5.160
5.370
5.100
5.310
140,101
+0.11(+2.12%)
Jul 12, 2022
5.010
5.210
4.920
5.200
135,177
+0.10(+1.96%)
Jul 11, 2022
5.130
5.220
5.000
5.100
114,600
-0.07(-1.35%)
Jul 08, 2022
5.290
5.290
5.070
5.170
188,555
-0.05(-0.96%)
Jul 07, 2022
5.040
5.295
5.040
5.220
216,100
+0.27(+5.45%)
Jul 06, 2022
5.060
5.100
4.810
4.950
421,598
-0.09(-1.79%)
Jul 05, 2022
5.400
5.400
4.940
5.040
277,895
-0.47(-8.53%)
Jul 01, 2022
5.470
5.565
5.200
5.510
99,168
+0.05(+0.92%)
Jun 30, 2022
5.600
5.695
5.390
5.460
138,670
-0.21(-3.70%)
Jun 29, 2022
5.950
6.050
5.580
5.670
177,041
-0.22(-3.74%)
Jun 28, 2022
6.120
6.120
5.800
5.890
102,067
-0.01(-0.17%)
Jun 27, 2022
5.760
5.960
5.700
5.900
126,164
+0.20(+3.51%)
Jun 24, 2022
5.600
5.980
5.430
5.700
212,254
+0.20(+3.64%)
Jun 23, 2022
5.790
5.820
5.410
5.500
452,913
-0.31(-5.34%)
Jun 22, 2022
5.900
5.940
5.670
5.810
374,048
-0.30(-4.91%)
Jun 21, 2022
6.110
6.300
6.020
6.110
185,891
+0.16(+2.69%)
Jun 17, 2022
6.450
6.500
5.770
5.950
369,715
-0.52(-8.04%)
Jun 16, 2022
6.580
6.645
6.415
6.470
170,241
-0.24(-3.58%)
Jun 15, 2022
6.650
6.770
6.540
6.710
124,416
+0.08(+1.21%)
Jun 14, 2022
6.930
7.000
6.520
6.630
124,255
-0.25(-3.63%)
Jun 13, 2022
7.370
7.420
6.820
6.880
258,536
-0.67(-8.87%)
Jun 10, 2022
7.130
7.600
7.020
7.550
299,143
+0.37(+5.15%)
Jun 09, 2022
7.250
7.310
7.015
7.180
130,777
-0.10(-1.37%)
Jun 08, 2022
7.430
7.470
7.160
7.280
96,875
-0.12(-1.62%)
Jun 07, 2022
7.050
7.450
6.970
7.400
206,016
+0.20(+2.78%)
Jun 06, 2022
7.700
7.700
7.101
7.200
251,399
-0.49(-6.37%)
Jun 03, 2022
7.550
7.750
7.450
7.690
189,184
+0.08(+1.05%)
Jun 02, 2022
7.340
7.630
7.340
7.610
177,356
+0.04(+0.53%)
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.