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
Frontline Plc
(NY:
FRO
)
28.11
+0.11 (+0.39%)
Streaming Delayed Price
Updated: 10:55 AM EDT, May 23, 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, 2019
5.091
5.304
5.077
5.238
955,287
-0.03(-0.51%)
May 30, 2019
5.365
5.365
5.224
5.264
830,257
-0.11(-2.11%)
May 29, 2019
5.411
5.418
5.238
5.378
1,751,623
-0.23(-4.17%)
May 28, 2019
5.705
5.725
5.598
5.612
891,662
-0.10(-1.75%)
May 24, 2019
5.799
5.826
5.685
5.712
1,592,645
+0.07(+1.18%)
May 23, 2019
5.759
5.772
5.505
5.645
1,165,335
-0.20(-3.43%)
May 22, 2019
5.999
6.086
5.806
5.846
1,015,538
-0.23(-3.74%)
May 21, 2019
6.153
6.246
6.046
6.073
1,089,048
-0.15(-2.47%)
May 20, 2019
6.033
6.376
6.026
6.226
1,780,822
+0.21(+3.44%)
May 17, 2019
6.146
6.193
5.979
6.019
980,434
-0.17(-2.70%)
May 16, 2019
6.026
6.226
5.919
6.186
2,224,302
+0.18(+3.00%)
May 15, 2019
5.699
6.093
5.679
6.006
2,423,097
+0.35(+6.14%)
May 14, 2019
5.284
5.665
5.278
5.659
1,834,325
+0.58(+11.45%)
May 13, 2019
5.184
5.244
5.064
5.077
820,625
-0.20(-3.80%)
May 10, 2019
5.325
5.365
5.258
5.278
555,479
-0.01(-0.25%)
May 09, 2019
5.318
5.338
5.178
5.291
532,063
+0.01(+0.13%)
May 08, 2019
5.325
5.381
5.274
5.284
533,007
+0.06(+1.15%)
May 07, 2019
5.278
5.304
5.171
5.224
416,602
-0.10(-1.88%)
May 06, 2019
5.338
5.365
5.304
5.325
689,949
-0.18(-3.28%)
May 03, 2019
5.345
5.512
5.345
5.505
676,874
+0.17(+3.13%)
May 02, 2019
5.318
5.418
5.298
5.338
458,006
-0.05(-0.87%)
May 01, 2019
5.498
5.512
5.371
5.385
397,547
-0.09(-1.59%)
Apr 30, 2019
5.505
5.545
5.458
5.471
721,653
-0.02(-0.36%)
Apr 29, 2019
5.278
5.532
5.278
5.492
721,580
+0.12(+2.24%)
Apr 26, 2019
5.284
5.385
5.241
5.371
506,832
-0.03(-0.62%)
Apr 25, 2019
5.405
5.411
5.311
5.405
466,727
+0.02(+0.37%)
Apr 24, 2019
5.498
5.498
5.378
5.385
580,035
+0.03(+0.50%)
Apr 23, 2019
5.438
5.471
5.345
5.358
524,218
-0.08(-1.47%)
Apr 22, 2019
5.191
5.505
5.178
5.438
894,741
+0.25(+4.90%)
Apr 18, 2019
5.211
5.244
5.151
5.184
353,854
-0.03(-0.64%)
Apr 17, 2019
5.271
5.304
5.178
5.218
478,259
+0.00(+0.00%)
Apr 16, 2019
5.204
5.264
5.166
5.218
515,216
+0.01(+0.26%)
Apr 15, 2019
5.231
5.231
5.191
5.204
440,299
-0.08(-1.52%)
Apr 12, 2019
5.258
5.345
5.231
5.284
640,351
-0.01(-0.25%)
Apr 11, 2019
5.144
5.375
5.098
5.298
883,739
-0.05(-0.88%)
Apr 10, 2019
5.151
5.365
5.144
5.345
1,246,126
+0.31(+6.24%)
Apr 09, 2019
5.111
5.144
5.004
5.031
1,009,912
-0.17(-3.21%)
Apr 08, 2019
5.024
5.201
5.011
5.198
3,412,483
+0.61(+13.25%)
Apr 05, 2019
4.650
4.710
4.573
4.590
1,167,390
+0.02(+0.44%)
Apr 04, 2019
4.536
4.590
4.513
4.570
289,713
+0.04(+0.89%)
Apr 03, 2019
4.570
4.610
4.503
4.530
297,905
+0.01(+0.15%)
Apr 02, 2019
4.476
4.530
4.429
4.523
396,299
-0.03(-0.59%)
Apr 01, 2019
4.436
4.556
4.416
4.550
642,370
+0.23(+5.42%)
Mar 29, 2019
4.309
4.322
4.216
4.316
769,678
+0.10(+2.38%)
Mar 28, 2019
4.269
4.322
4.189
4.216
720,794
-0.18(-4.10%)
Mar 27, 2019
4.356
4.416
4.309
4.396
400,327
-0.03(-0.60%)
Mar 26, 2019
4.429
4.459
4.369
4.423
633,239
+0.03(+0.76%)
Mar 25, 2019
4.503
4.509
4.362
4.389
537,409
-0.19(-4.23%)
Mar 22, 2019
4.663
4.670
4.496
4.583
1,032,375
-0.09(-1.86%)
Mar 21, 2019
4.570
4.690
4.563
4.670
753,918
+0.18(+4.02%)
Mar 20, 2019
4.489
4.530
4.396
4.489
696,375
+0.01(+0.15%)
Mar 19, 2019
4.543
4.550
4.469
4.483
505,714
-0.03(-0.74%)
Mar 18, 2019
4.383
4.523
4.376
4.516
542,824
+0.17(+4.00%)
Mar 15, 2019
4.276
4.416
4.232
4.342
1,189,993
+0.11(+2.52%)
Mar 14, 2019
4.309
4.346
4.226
4.236
461,320
-0.13(-2.91%)
Mar 13, 2019
4.302
4.379
4.288
4.362
591,577
+0.04(+0.93%)
Mar 12, 2019
4.249
4.342
4.249
4.322
486,047
+0.18(+4.35%)
Mar 11, 2019
4.175
4.195
4.122
4.142
550,968
-0.09(-2.05%)
Mar 08, 2019
4.149
4.249
4.122
4.229
485,726
-0.01(-0.16%)
Mar 07, 2019
4.282
4.322
4.229
4.236
568,653
-0.15(-3.35%)
Mar 06, 2019
4.509
4.509
4.342
4.383
537,269
-0.13(-2.81%)
Mar 05, 2019
4.463
4.523
4.436
4.509
560,364
+0.06(+1.35%)
Mar 04, 2019
4.469
4.489
4.409
4.449
574,774
+0.06(+1.37%)
Mar 01, 2019
4.423
4.456
4.299
4.389
481,535
+0.10(+2.34%)
Feb 28, 2019
4.289
4.369
4.229
4.289
963,804
+0.08(+1.90%)
Feb 27, 2019
4.142
4.236
4.095
4.209
1,073,245
+0.23(+5.70%)
Feb 26, 2019
4.028
4.049
3.925
3.982
922,072
+0.09(+2.41%)
Feb 25, 2019
4.015
4.042
3.888
3.888
924,340
-0.16(-3.96%)
Feb 22, 2019
3.975
4.065
3.935
4.049
686,453
+0.21(+5.57%)
Feb 21, 2019
3.815
3.868
3.801
3.835
255,727
+0.01(+0.35%)
Feb 20, 2019
3.861
3.895
3.811
3.821
294,069
-0.10(-2.56%)
Feb 19, 2019
3.908
3.935
3.841
3.922
349,153
+0.01(+0.34%)
Feb 15, 2019
3.855
3.948
3.855
3.908
665,498
+0.11(+2.81%)
Feb 14, 2019
3.728
3.848
3.704
3.801
1,402,684
+0.13(+3.64%)
Feb 13, 2019
3.614
3.681
3.613
3.668
351,052
+0.00(+0.00%)
Feb 12, 2019
3.674
3.735
3.588
3.668
905,309
+0.31(+9.15%)
Feb 11, 2019
3.233
3.367
3.220
3.360
633,106
+0.09(+2.65%)
Feb 08, 2019
3.334
3.347
3.260
3.274
461,627
-0.08(-2.39%)
Feb 07, 2019
3.387
3.427
3.314
3.354
588,510
-0.15(-4.20%)
Feb 06, 2019
3.501
3.541
3.467
3.501
312,315
-0.06(-1.69%)
Feb 05, 2019
3.467
3.608
3.467
3.561
860,788
+0.16(+4.72%)
Feb 04, 2019
3.347
3.421
3.347
3.400
376,605
+0.01(+0.39%)
Feb 01, 2019
3.394
3.414
3.340
3.387
592,152
-0.05(-1.55%)
Jan 31, 2019
3.487
3.487
3.414
3.441
706,661
-0.13(-3.56%)
Jan 30, 2019
3.514
3.601
3.481
3.567
378,962
+0.09(+2.50%)
Jan 29, 2019
3.461
3.507
3.421
3.481
482,834
+0.00(+0.00%)
Jan 28, 2019
3.541
3.554
3.447
3.481
754,485
-0.17(-4.58%)
Jan 25, 2019
3.728
3.741
3.608
3.648
623,885
-0.09(-2.33%)
Jan 24, 2019
3.775
3.851
3.728
3.735
686,057
-0.04(-1.06%)
Jan 23, 2019
3.761
3.815
3.748
3.775
428,048
+0.01(+0.18%)
Jan 22, 2019
3.801
3.848
3.761
3.768
378,000
-0.11(-2.76%)
Jan 18, 2019
3.781
3.881
3.781
3.875
744,831
+0.13(+3.39%)
Jan 17, 2019
3.741
3.788
3.721
3.748
465,835
+0.03(+0.72%)
Jan 16, 2019
3.768
3.788
3.684
3.721
355,855
-0.06(-1.59%)
Jan 15, 2019
3.868
3.902
3.755
3.781
575,401
+0.12(+3.28%)
Jan 14, 2019
3.661
3.708
3.634
3.661
561,780
-0.09(-2.32%)
Jan 11, 2019
3.768
3.775
3.708
3.748
700,374
-0.13(-3.44%)
Jan 10, 2019
3.982
3.984
3.851
3.881
867,541
-0.29(-6.89%)
Jan 09, 2019
4.249
4.302
4.119
4.169
651,954
+0.07(+1.63%)
Jan 08, 2019
3.988
4.122
3.968
4.102
665,448
+0.08(+1.99%)
Jan 07, 2019
3.908
4.049
3.881
4.022
484,957
+0.05(+1.18%)
Jan 04, 2019
3.848
4.008
3.835
3.975
470,159
+0.17(+4.57%)
Jan 03, 2019
3.801
3.902
3.761
3.801
424,531
+0.03(+0.89%)
Jan 02, 2019
3.648
3.815
3.628
3.768
460,769
+0.07(+1.99%)
Dec 31, 2018
3.741
3.755
3.668
3.694
361,338
-0.02(-0.54%)
Dec 28, 2018
3.835
3.835
3.661
3.714
570,897
-0.08(-2.11%)
Dec 27, 2018
3.781
3.801
3.632
3.795
588,323
-0.11(-2.91%)
Dec 26, 2018
3.741
3.918
3.674
3.908
625,927
+0.19(+5.03%)
Dec 24, 2018
3.674
3.775
3.668
3.721
281,407
+0.01(+0.36%)
Dec 21, 2018
3.668
3.801
3.668
3.708
848,712
+0.03(+0.73%)
Dec 20, 2018
3.735
3.808
3.674
3.681
920,831
-0.23(-5.81%)
Dec 19, 2018
3.962
4.049
3.861
3.908
641,157
-0.06(-1.51%)
Dec 18, 2018
4.015
4.049
3.968
3.968
790,164
-0.11(-2.62%)
Dec 17, 2018
4.249
4.289
4.049
4.075
1,200,059
-0.41(-9.23%)
Dec 14, 2018
4.362
4.526
4.329
4.489
1,386,678
-0.03(-0.59%)
Dec 13, 2018
4.443
4.543
4.443
4.516
498,273
-0.01(-0.29%)
Dec 12, 2018
4.463
4.596
4.456
4.530
530,921
+0.25(+5.94%)
Dec 11, 2018
4.256
4.332
4.229
4.276
928,793
-0.16(-3.61%)
Dec 10, 2018
4.409
4.483
4.369
4.436
779,571
-0.18(-3.91%)
Dec 07, 2018
4.643
4.737
4.596
4.616
631,968
+0.04(+0.88%)
Dec 06, 2018
4.530
4.583
4.369
4.576
883,727
-0.05(-1.01%)
Dec 04, 2018
4.850
4.870
4.610
4.623
693,938
-0.18(-3.76%)
Dec 03, 2018
4.910
4.924
4.763
4.803
705,821
-0.05(-0.96%)
Nov 30, 2018
4.884
4.997
4.823
4.850
1,177,719
-0.57(-10.59%)
Nov 29, 2018
5.231
5.565
5.198
5.425
2,389,813
+0.46(+9.29%)
Nov 28, 2018
4.817
4.977
4.777
4.964
1,130,507
+0.17(+3.48%)
Nov 27, 2018
4.656
4.897
4.656
4.797
2,196,113
+0.54(+12.72%)
Nov 26, 2018
4.302
4.322
4.162
4.256
962,303
+0.00(+0.00%)
Nov 23, 2018
4.182
4.302
4.175
4.256
339,035
+0.00(+0.00%)
Nov 21, 2018
4.256
4.256
4.256
0
+0.27(+6.88%)
Nov 20, 2018
4.155
4.162
3.962
3.982
987,719
-0.40(-9.15%)
Nov 19, 2018
4.342
4.396
4.229
4.383
685,484
+0.09(+2.02%)
Nov 16, 2018
4.289
4.322
4.122
4.296
1,124,581
+0.13(+3.21%)
Nov 15, 2018
4.142
4.209
4.115
4.162
533,266
+0.20(+5.06%)
Nov 14, 2018
3.975
4.015
3.928
3.962
556,247
-0.07(-1.66%)
Nov 13, 2018
4.102
4.142
4.015
4.028
606,377
-0.06(-1.47%)
Nov 12, 2018
4.249
4.249
4.089
4.089
890,855
-0.40(-8.93%)
Nov 09, 2018
4.456
4.509
4.383
4.489
499,497
-0.05(-1.03%)
Nov 08, 2018
4.596
4.603
4.523
4.536
592,231
-0.22(-4.63%)
Nov 07, 2018
4.803
4.817
4.723
4.757
663,875
-0.12(-2.47%)
Nov 06, 2018
4.790
4.890
4.723
4.877
609,203
-0.07(-1.35%)
Nov 05, 2018
4.997
5.004
4.910
4.944
655,677
+0.04(+0.82%)
Nov 02, 2018
4.897
4.930
4.833
4.904
508,329
+0.01(+0.27%)
Nov 01, 2018
4.870
4.944
4.830
4.890
657,525
+0.11(+2.38%)
Oct 31, 2018
4.810
4.870
4.757
4.777
539,682
+0.01(+0.14%)
Oct 30, 2018
4.743
4.823
4.687
4.770
657,777
-0.07(-1.52%)
Oct 29, 2018
4.837
4.957
4.763
4.844
991,610
+0.08(+1.68%)
Oct 26, 2018
4.523
4.797
4.483
4.763
2,197,371
+0.31(+7.06%)
Oct 25, 2018
4.316
4.496
4.289
4.449
970,627
+0.28(+6.73%)
Oct 24, 2018
4.329
4.369
4.162
4.169
665,245
+0.03(+0.65%)
Oct 23, 2018
4.202
4.236
4.109
4.142
398,625
-0.17(-4.02%)
Oct 22, 2018
4.416
4.429
4.276
4.316
547,539
-0.11(-2.42%)
Oct 19, 2018
4.383
4.443
4.362
4.423
473,452
+0.11(+2.48%)
Oct 18, 2018
4.403
4.443
4.292
4.316
590,708
-0.19(-4.15%)
Oct 17, 2018
4.543
4.543
4.429
4.503
513,674
+0.01(+0.30%)
Oct 16, 2018
4.456
4.489
4.423
4.489
562,703
+0.10(+2.28%)
Oct 15, 2018
4.356
4.396
4.316
4.389
492,062
+0.10(+2.34%)
Oct 12, 2018
4.269
4.356
4.182
4.289
875,954
+0.21(+5.25%)
Oct 11, 2018
4.236
4.262
4.049
4.075
763,670
-0.17(-3.94%)
Oct 10, 2018
4.496
4.509
4.229
4.242
839,576
-0.20(-4.51%)
Oct 09, 2018
4.356
4.476
4.349
4.443
843,175
+0.20(+4.72%)
Oct 08, 2018
4.229
4.256
4.172
4.242
385,108
-0.09(-2.16%)
Oct 05, 2018
4.289
4.349
4.269
4.336
482,882
+0.05(+1.25%)
Oct 04, 2018
4.376
4.389
4.195
4.282
878,090
-0.05(-1.08%)
Oct 03, 2018
4.216
4.336
4.216
4.329
907,768
+0.21(+5.02%)
Oct 02, 2018
4.129
4.185
4.109
4.122
1,045,855
+0.05(+1.15%)
Oct 01, 2018
4.022
4.102
4.008
4.075
1,137,440
+0.19(+4.99%)
Sep 28, 2018
3.855
3.888
3.841
3.881
361,937
+0.07(+1.93%)
Sep 27, 2018
3.748
3.858
3.741
3.808
333,045
+0.06(+1.60%)
Sep 26, 2018
3.781
3.795
3.748
3.748
227,064
+0.01(+0.36%)
Sep 25, 2018
3.728
3.768
3.714
3.735
272,468
-0.04(-1.06%)
Sep 24, 2018
3.688
3.775
3.674
3.775
515,588
+0.13(+3.48%)
Sep 21, 2018
3.628
3.668
3.608
3.648
1,028,932
+0.07(+2.06%)
Sep 20, 2018
3.581
3.581
3.541
3.574
250,832
+0.00(+0.00%)
Sep 19, 2018
3.501
3.601
3.501
3.574
513,631
+0.09(+2.69%)
Sep 18, 2018
3.454
3.507
3.447
3.481
240,941
+0.05(+1.36%)
Sep 17, 2018
3.421
3.493
3.421
3.434
276,193
-0.06(-1.72%)
Sep 14, 2018
3.467
3.514
3.454
3.494
255,362
+0.06(+1.75%)
Sep 13, 2018
3.494
3.504
3.427
3.434
157,763
-0.05(-1.53%)
Sep 12, 2018
3.501
3.514
3.474
3.487
215,379
-0.01(-0.19%)
Sep 11, 2018
3.434
3.507
3.407
3.494
307,696
+0.04(+1.16%)
Sep 10, 2018
3.441
3.467
3.410
3.454
210,452
+0.04(+1.17%)
Sep 07, 2018
3.407
3.454
3.394
3.414
332,749
-0.05(-1.35%)
Sep 06, 2018
3.461
3.507
3.461
3.461
397,558
-0.03(-0.77%)
Sep 05, 2018
3.507
3.507
3.447
3.487
326,091
-0.03(-0.76%)
Sep 04, 2018
3.567
3.588
3.484
3.514
408,585
-0.12(-3.31%)
Aug 31, 2018
3.634
3.634
3.634
0
-0.07(-1.80%)
Aug 30, 2018
3.681
3.708
3.654
3.701
413,101
+0.02(+0.54%)
Aug 29, 2018
3.628
3.708
3.621
3.681
378,923
+0.02(+0.55%)
Aug 28, 2018
3.648
3.681
3.648
3.661
322,021
+0.01(+0.37%)
Aug 27, 2018
3.608
3.654
3.601
3.648
431,511
+0.11(+3.21%)
Aug 24, 2018
3.588
3.618
3.507
3.534
471,955
-0.05(-1.31%)
Aug 23, 2018
3.661
3.708
3.561
3.581
1,380,281
-0.03(-0.92%)
Aug 22, 2018
3.614
3.621
3.534
3.614
709,726
+0.15(+4.44%)
Aug 21, 2018
3.494
3.507
3.427
3.461
822,390
+0.13(+4.02%)
Aug 20, 2018
3.360
3.367
3.267
3.327
770,217
-0.09(-2.73%)
Aug 17, 2018
3.280
3.447
3.280
3.421
2,413,515
+0.35(+11.30%)
Aug 16, 2018
3.153
3.193
3.040
3.073
563,318
+0.09(+3.14%)
Aug 15, 2018
3.040
3.060
2.980
2.980
726,114
-0.15(-4.90%)
Aug 14, 2018
3.187
3.187
3.133
3.133
778,884
-0.11(-3.50%)
Aug 13, 2018
3.287
3.287
3.173
3.247
718,505
-0.07(-2.21%)
Aug 10, 2018
3.287
3.354
3.260
3.320
590,655
-0.08(-2.36%)
Aug 09, 2018
3.400
3.434
3.374
3.400
347,976
+0.00(+0.00%)
Aug 08, 2018
3.374
3.407
3.354
3.400
315,253
+0.03(+0.99%)
Aug 07, 2018
3.407
3.410
3.354
3.367
368,483
-0.02(-0.59%)
Aug 06, 2018
3.380
3.421
3.354
3.387
254,701
-0.01(-0.20%)
Aug 03, 2018
3.427
3.461
3.354
3.394
469,111
-0.05(-1.55%)
Aug 02, 2018
3.380
3.467
3.374
3.447
428,057
+0.06(+1.78%)
Aug 01, 2018
3.394
3.407
3.343
3.387
324,278
-0.03(-0.78%)
Jul 31, 2018
3.427
3.461
3.374
3.414
566,441
+0.02(+0.59%)
Jul 30, 2018
3.467
3.494
3.367
3.394
504,456
-0.10(-2.87%)
Jul 27, 2018
3.514
3.527
3.477
3.494
436,779
-0.07(-1.88%)
Jul 26, 2018
3.534
3.578
3.514
3.561
538,418
+0.05(+1.52%)
Jul 25, 2018
3.434
3.534
3.399
3.507
1,076,869
-0.09(-2.42%)
Jul 24, 2018
3.601
3.621
3.571
3.594
731,513
-0.05(-1.47%)
Jul 23, 2018
3.648
3.701
3.634
3.648
610,590
+0.08(+2.25%)
Jul 20, 2018
3.641
3.648
3.567
3.567
589,802
-0.05(-1.48%)
Jul 19, 2018
3.608
3.681
3.594
3.621
813,873
+0.09(+2.46%)
Jul 18, 2018
3.487
3.534
3.461
3.534
381,869
+0.07(+2.12%)
Jul 17, 2018
3.454
3.527
3.417
3.461
567,369
+0.05(+1.37%)
Jul 16, 2018
3.494
3.507
3.360
3.414
515,274
-0.10(-2.85%)
Jul 13, 2018
3.547
3.588
3.507
3.514
464,455
-0.06(-1.68%)
Jul 12, 2018
3.668
3.674
3.551
3.574
500,276
-0.09(-2.37%)
Jul 11, 2018
3.741
3.781
3.661
3.661
755,786
-0.23(-5.84%)
Jul 10, 2018
3.841
3.962
3.835
3.888
785,735
+0.14(+3.74%)
Jul 09, 2018
3.741
3.761
3.691
3.748
930,914
+0.06(+1.63%)
Jul 06, 2018
3.741
3.768
3.681
3.688
858,491
-0.07(-1.78%)
Jul 05, 2018
3.848
3.868
3.721
3.755
803,850
+0.00(+0.00%)
Jul 03, 2018
3.755
3.755
3.755
0
-0.06(-1.58%)
Jul 02, 2018
3.881
3.881
3.761
3.815
626,681
-0.09(-2.23%)
Jun 29, 2018
3.908
3.922
3.861
3.902
901,622
-0.02(-0.51%)
Jun 28, 2018
4.028
4.028
3.908
3.922
566,342
-0.11(-2.81%)
Jun 27, 2018
4.082
4.182
4.015
4.035
968,669
+0.00(+0.00%)
Jun 26, 2018
3.995
4.082
3.902
4.035
1,142,353
-0.11(-2.74%)
Jun 25, 2018
4.122
4.162
4.042
4.149
926,518
-0.10(-2.36%)
Jun 22, 2018
4.075
4.262
4.062
4.249
2,357,580
+0.27(+6.71%)
Jun 21, 2018
4.035
4.042
3.965
3.982
1,044,938
-0.01(-0.33%)
Jun 20, 2018
4.049
4.055
3.965
3.995
1,058,266
-0.05(-1.16%)
Jun 19, 2018
3.895
4.062
3.888
4.042
1,430,442
+0.04(+1.00%)
Jun 18, 2018
3.815
4.022
3.795
4.002
2,645,176
+0.34(+9.31%)
Jun 15, 2018
3.781
3.628
3.661
1,280,899
-0.12(-3.18%)
Jun 14, 2018
3.808
3.821
3.748
3.781
649,215
-0.03(-0.70%)
Jun 13, 2018
3.748
3.808
3.718
3.808
579,210
+0.09(+2.52%)
Jun 12, 2018
3.768
3.795
3.661
3.714
813,147
-0.05(-1.42%)
Jun 11, 2018
3.735
3.775
3.698
3.768
460,323
+0.03(+0.89%)
Jun 08, 2018
3.801
3.828
3.691
3.735
829,051
-0.05(-1.41%)
Jun 07, 2018
3.861
3.881
3.771
3.788
598,969
-0.05(-1.22%)
Jun 06, 2018
3.835
930,607
+0.08(+2.14%)
Jun 05, 2018
3.735
3.761
3.708
3.755
711,133
-0.01(-0.18%)
Jun 04, 2018
3.788
3.808
3.721
3.761
639,376
-0.05(-1.23%)
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.