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
Kimbell Royalty Partners
(NY:
KRP
)
16.89
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
14.92
15.21
14.46
14.68
1,419,559
-0.15(-1.04%)
May 27, 2022
14.89
15.11
14.75
14.84
498,651
-0.03(-0.21%)
May 26, 2022
14.94
15.26
14.79
14.87
554,101
+0.07(+0.47%)
May 25, 2022
14.44
14.99
14.41
14.80
485,815
+0.36(+2.52%)
May 24, 2022
14.27
14.52
14.01
14.44
311,865
+0.19(+1.30%)
May 23, 2022
13.88
14.28
13.86
14.25
409,782
+0.48(+3.49%)
May 20, 2022
13.58
13.85
13.50
13.77
584,557
+0.29(+2.18%)
May 19, 2022
13.48
13.76
13.30
13.48
339,414
-0.09(-0.69%)
May 18, 2022
13.89
13.92
13.31
13.57
353,646
-0.36(-2.56%)
May 17, 2022
13.79
14.07
13.58
13.93
531,208
+0.35(+2.57%)
May 16, 2022
13.35
13.86
13.35
13.58
435,429
+0.22(+1.62%)
May 13, 2022
13.28
13.60
13.27
13.36
426,863
+0.26(+2.01%)
May 12, 2022
13.10
13.33
12.84
13.10
341,374
-0.11(-0.82%)
May 11, 2022
13.11
13.42
13.06
13.21
559,833
+0.32(+2.46%)
May 10, 2022
13.07
13.48
12.63
12.89
420,750
-0.05(-0.42%)
May 09, 2022
13.55
13.66
12.77
12.94
732,862
-0.78(-5.70%)
May 06, 2022
13.83
13.91
13.49
13.72
332,485
+0.02(+0.17%)
May 05, 2022
13.62
13.77
13.17
13.70
595,914
+0.22(+1.67%)
May 04, 2022
13.31
13.53
13.17
13.48
615,098
+0.27(+2.05%)
May 03, 2022
13.17
13.25
12.97
13.21
343,826
+0.09(+0.65%)
May 02, 2022
13.06
13.20
12.65
13.12
484,826
+0.09(+0.65%)
Apr 29, 2022
13.02
13.38
12.93
13.04
458,613
+0.02(+0.18%)
Apr 28, 2022
13.15
13.15
12.82
13.01
537,952
-0.02(-0.17%)
Apr 27, 2022
12.70
13.25
12.47
13.03
974,783
+0.47(+3.78%)
Apr 26, 2022
12.64
12.81
12.51
12.56
419,350
+0.00(+0.00%)
Apr 25, 2022
12.62
13.00
12.29
12.56
1,107,533
-0.19(-1.48%)
Apr 22, 2022
12.91
12.99
12.64
12.75
457,868
-0.20(-1.51%)
Apr 21, 2022
13.29
13.35
12.79
12.94
503,502
-0.21(-1.60%)
Apr 20, 2022
13.07
13.28
12.98
13.15
239,317
+0.19(+1.45%)
Apr 19, 2022
13.09
13.34
12.94
12.97
341,551
-0.12(-0.92%)
Apr 18, 2022
13.03
13.34
12.88
13.09
345,797
+0.13(+0.99%)
Apr 14, 2022
12.94
13.26
12.89
12.96
639,750
+0.20(+1.60%)
Apr 13, 2022
12.54
12.83
12.44
12.76
229,406
+0.35(+2.86%)
Apr 12, 2022
12.70
12.91
12.39
12.40
416,225
-0.11(-0.84%)
Apr 11, 2022
12.41
12.67
12.27
12.51
685,113
-0.07(-0.54%)
Apr 08, 2022
12.24
12.63
12.23
12.57
274,867
+0.37(+3.02%)
Apr 07, 2022
12.21
12.37
11.80
12.21
293,345
+0.02(+0.19%)
Apr 06, 2022
12.55
12.55
12.15
12.18
398,703
-0.19(-1.52%)
Apr 05, 2022
12.48
12.58
12.25
12.37
309,416
-0.01(-0.06%)
Apr 04, 2022
12.32
12.56
12.15
12.38
595,015
+0.09(+0.74%)
Apr 01, 2022
12.36
12.62
12.19
12.29
440,756
+0.04(+0.31%)
Mar 31, 2022
12.39
12.74
12.25
12.25
1,658,198
-0.75(-5.74%)
Mar 30, 2022
13.11
13.31
12.97
13.00
294,942
+0.01(+0.06%)
Mar 29, 2022
13.11
13.11
12.46
12.99
551,239
-0.17(-1.32%)
Mar 28, 2022
12.89
13.20
12.73
13.16
557,520
+0.13(+0.98%)
Mar 25, 2022
12.56
13.09
12.54
13.03
577,366
+0.45(+3.59%)
Mar 24, 2022
12.43
12.58
12.30
12.58
373,354
+0.16(+1.27%)
Mar 23, 2022
12.36
12.61
12.28
12.42
256,103
+0.21(+1.73%)
Mar 22, 2022
12.34
12.36
12.05
12.21
286,579
-0.05(-0.43%)
Mar 21, 2022
12.27
12.45
12.15
12.27
289,068
+0.13(+1.06%)
Mar 18, 2022
12.14
12.33
11.94
12.14
453,351
-0.06(-0.49%)
Mar 17, 2022
11.87
12.33
11.87
12.20
257,325
+0.43(+3.65%)
Mar 16, 2022
11.78
11.87
11.56
11.77
255,314
+0.11(+0.90%)
Mar 15, 2022
11.39
11.80
11.25
11.66
395,958
+0.01(+0.07%)
Mar 14, 2022
12.03
12.03
11.50
11.66
455,506
-0.27(-2.27%)
Mar 11, 2022
12.16
12.35
11.88
11.93
267,582
-0.24(-1.98%)
Mar 10, 2022
12.41
12.47
12.12
12.17
360,974
-0.15(-1.22%)
Mar 09, 2022
12.13
12.49
11.90
12.32
575,070
-0.18(-1.45%)
Mar 08, 2022
12.34
12.55
12.03
12.50
850,782
+0.34(+2.79%)
Mar 07, 2022
12.38
12.46
11.83
12.16
502,701
+0.01(+0.12%)
Mar 04, 2022
12.15
12.35
12.00
12.15
433,883
+0.02(+0.12%)
Mar 03, 2022
12.12
12.21
11.90
12.13
284,072
-0.06(-0.49%)
Mar 02, 2022
12.38
12.50
12.15
12.19
456,015
+0.02(+0.19%)
Mar 01, 2022
11.96
12.23
11.75
12.17
497,449
+0.32(+2.67%)
Feb 28, 2022
11.76
12.14
11.62
11.85
1,802,632
+0.09(+0.77%)
Feb 25, 2022
11.80
11.92
11.47
11.76
947,311
-0.16(-1.33%)
Feb 24, 2022
12.64
12.81
11.79
11.92
1,204,282
-0.15(-1.25%)
Feb 23, 2022
12.14
12.42
11.75
12.07
734,739
-0.06(-0.50%)
Feb 22, 2022
12.81
12.88
11.87
12.13
1,882,237
+0.37(+3.14%)
Feb 18, 2022
11.76
0
+0.51(+4.55%)
Feb 17, 2022
11.10
11.34
11.01
11.25
183,206
+0.16(+1.43%)
Feb 16, 2022
10.99
11.36
10.99
11.09
155,809
+0.11(+0.96%)
Feb 15, 2022
11.12
11.12
10.77
10.99
237,185
-0.17(-1.49%)
Feb 14, 2022
11.43
11.45
11.04
11.15
175,789
-0.27(-2.38%)
Feb 11, 2022
11.14
11.47
11.11
11.42
361,270
+0.36(+3.27%)
Feb 10, 2022
10.97
11.32
10.97
11.06
214,033
+0.00(+0.00%)
Feb 09, 2022
10.76
11.15
10.71
11.06
206,607
+0.29(+2.73%)
Feb 08, 2022
10.94
11.10
10.71
10.77
270,003
-0.29(-2.59%)
Feb 07, 2022
11.00
11.15
10.84
11.05
220,470
+0.06(+0.55%)
Feb 04, 2022
11.04
11.38
10.84
10.99
424,797
+0.09(+0.83%)
Feb 03, 2022
10.95
10.72
10.90
219,539
+0.00(+0.00%)
Feb 02, 2022
10.90
11.07
10.67
10.90
308,032
+0.01(+0.07%)
Feb 01, 2022
10.67
10.96
10.57
10.89
320,391
+0.12(+1.12%)
Jan 31, 2022
10.78
11.03
10.77
320,451
-0.10(-0.90%)
Jan 28, 2022
11.02
11.07
10.61
10.87
207,455
-0.03(-0.28%)
Jan 27, 2022
11.06
11.20
10.73
10.90
425,669
-0.04(-0.34%)
Jan 26, 2022
11.17
11.27
10.84
10.94
377,087
-0.03(-0.27%)
Jan 25, 2022
10.67
11.04
10.41
10.97
522,244
+0.17(+1.56%)
Jan 24, 2022
10.43
10.83
10.10
10.80
615,963
+0.22(+2.08%)
Jan 21, 2022
10.67
10.79
10.43
10.58
357,806
-0.24(-2.24%)
Jan 20, 2022
11.17
11.21
10.74
10.82
290,594
-0.31(-2.77%)
Jan 19, 2022
11.36
11.41
11.11
11.13
302,892
-0.25(-2.20%)
Jan 18, 2022
11.69
11.69
11.31
11.38
359,061
-0.18(-1.53%)
Jan 14, 2022
11.56
0
+0.12(+1.03%)
Jan 13, 2022
11.67
11.82
11.39
11.44
332,723
-0.23(-1.95%)
Jan 12, 2022
11.59
11.86
11.59
11.67
328,140
+0.10(+0.83%)
Jan 11, 2022
11.38
11.61
11.08
11.57
330,942
+0.32(+2.81%)
Jan 10, 2022
11.31
11.31
11.12
11.25
168,201
-0.04(-0.39%)
Jan 07, 2022
11.37
11.37
11.07
11.30
253,934
+0.00(+0.00%)
Jan 06, 2022
11.20
11.45
11.12
11.30
267,673
+0.24(+2.12%)
Jan 05, 2022
11.37
11.61
10.99
11.06
414,386
-0.22(-1.95%)
Jan 04, 2022
11.02
11.42
11.02
11.28
592,345
+0.30(+2.74%)
Jan 03, 2022
10.21
11.01
10.17
10.98
850,815
+0.97(+9.68%)
Dec 31, 2021
10.01
10.09
9.749
10.01
351,777
+0.07(+0.67%)
Dec 30, 2021
10.04
10.12
9.918
9.947
229,784
-0.12(-1.17%)
Dec 29, 2021
10.02
10.12
9.962
10.06
124,811
-0.02(-0.22%)
Dec 28, 2021
10.16
10.25
10.02
10.09
157,824
-0.04(-0.44%)
Dec 27, 2021
9.786
10.16
9.734
10.13
286,271
+0.26(+2.68%)
Dec 23, 2021
9.866
9.944
9.712
9.866
170,974
-0.04(-0.44%)
Dec 22, 2021
9.844
9.940
9.606
9.910
288,755
+0.12(+1.28%)
Dec 21, 2021
9.690
9.815
9.631
9.786
210,392
+0.23(+2.38%)
Dec 20, 2021
9.543
9.579
9.315
9.558
272,045
-0.18(-1.89%)
Dec 17, 2021
9.587
9.793
9.448
9.741
1,150,321
+0.04(+0.45%)
Dec 16, 2021
10.03
10.15
9.675
9.697
404,484
-0.26(-2.58%)
Dec 15, 2021
9.874
10.06
9.514
9.954
334,800
+0.15(+1.57%)
Dec 14, 2021
9.859
10.12
9.764
9.800
434,767
-0.10(-0.97%)
Dec 13, 2021
10.06
10.40
9.896
9.896
644,944
-0.10(-0.96%)
Dec 10, 2021
10.35
10.35
9.874
9.991
629,184
-0.16(-1.59%)
Dec 09, 2021
10.47
10.47
10.15
10.15
732,745
-0.38(-3.63%)
Dec 08, 2021
10.46
10.56
10.30
10.53
126,995
+0.19(+1.85%)
Dec 07, 2021
10.36
10.46
10.23
10.34
347,610
+0.13(+1.30%)
Dec 06, 2021
10.14
10.29
9.939
10.21
307,582
+0.21(+2.06%)
Dec 03, 2021
10.06
10.11
9.727
10.01
379,387
+0.02(+0.22%)
Dec 02, 2021
9.756
10.04
9.617
9.984
307,530
+0.23(+2.33%)
Dec 01, 2021
10.46
10.50
9.631
9.756
726,462
-0.51(-5.01%)
Nov 30, 2021
10.47
10.48
10.02
10.27
831,960
+0.04(+0.36%)
Nov 29, 2021
10.62
10.62
10.15
10.23
337,882
-0.01(-0.14%)
Nov 26, 2021
10.29
10.43
9.881
10.25
360,548
-0.34(-3.19%)
Nov 24, 2021
10.34
10.60
10.33
10.59
153,290
+0.15(+1.41%)
Nov 23, 2021
10.23
10.55
10.23
10.44
348,921
+0.41(+4.10%)
Nov 22, 2021
10.01
10.13
9.947
10.03
194,597
+0.07(+0.74%)
Nov 19, 2021
10.25
10.29
9.808
9.954
509,312
-0.36(-3.49%)
Nov 18, 2021
10.42
10.34
10.28
10.31
350,417
+0.00(+0.00%)
Nov 17, 2021
10.46
10.60
10.27
10.31
414,607
-0.16(-1.54%)
Nov 16, 2021
10.47
10.60
10.37
10.48
651,851
+0.00(+0.00%)
Nov 15, 2021
10.25
10.64
10.06
10.48
953,985
+0.26(+2.52%)
Nov 12, 2021
10.25
10.37
10.15
10.22
690,820
-0.04(-0.43%)
Nov 11, 2021
10.51
10.52
10.23
10.26
1,369,310
-0.07(-0.71%)
Nov 10, 2021
10.60
10.34
3,727,279
-0.94(-8.34%)
Nov 09, 2021
11.44
11.48
11.11
11.28
299,719
-0.11(-0.97%)
Nov 08, 2021
11.21
11.45
11.05
11.39
407,870
+0.36(+3.26%)
Nov 05, 2021
10.92
11.15
10.80
11.03
212,558
+0.26(+2.39%)
Nov 04, 2021
10.54
11.24
9.918
10.77
897,516
+0.17(+1.59%)
Nov 03, 2021
10.87
10.90
10.56
10.60
439,269
-0.30(-2.76%)
Nov 02, 2021
11.01
11.01
10.84
10.90
232,385
-0.08(-0.74%)
Nov 01, 2021
11.14
11.18
10.89
10.98
423,808
-0.10(-0.93%)
Oct 29, 2021
10.87
11.19
10.78
11.09
331,035
+0.20(+1.82%)
Oct 28, 2021
10.87
10.94
10.75
10.89
275,643
+0.00(+0.00%)
Oct 27, 2021
11.08
11.15
10.84
10.89
442,290
-0.21(-1.94%)
Oct 26, 2021
11.08
11.10
242,395
+0.00(+0.00%)
Oct 25, 2021
11.27
11.34
11.06
11.10
301,635
+0.14(+1.31%)
Oct 22, 2021
11.09
11.09
10.83
10.96
163,619
+0.05(+0.46%)
Oct 21, 2021
11.18
11.28
10.85
10.91
324,659
-0.21(-1.87%)
Oct 20, 2021
10.96
11.13
10.88
11.12
194,843
+0.14(+1.24%)
Oct 19, 2021
11.09
11.09
10.80
10.98
234,961
-0.04(-0.32%)
Oct 18, 2021
10.81
11.08
10.72
11.02
320,836
+0.29(+2.74%)
Oct 15, 2021
10.81
10.87
10.70
10.72
482,411
-0.04(-0.33%)
Oct 14, 2021
10.54
10.79
10.53
10.76
227,905
+0.21(+1.97%)
Oct 13, 2021
10.59
10.67
10.44
10.55
150,256
-0.11(-1.08%)
Oct 12, 2021
10.70
10.89
10.66
10.67
283,734
-0.02(-0.20%)
Oct 11, 2021
10.93
10.96
10.66
10.69
192,577
-0.09(-0.86%)
Oct 08, 2021
10.52
10.83
10.52
10.78
291,225
+0.27(+2.59%)
Oct 07, 2021
10.60
10.61
10.40
10.51
162,863
-0.10(-0.95%)
Oct 06, 2021
10.77
10.77
10.37
10.61
355,321
-0.28(-2.57%)
Oct 05, 2021
10.75
10.96
10.52
10.89
452,271
+0.14(+1.27%)
Oct 04, 2021
10.49
10.75
10.39
10.75
856,491
+0.39(+3.73%)
Oct 01, 2021
10.11
10.39
9.898
10.36
632,901
+0.24(+2.34%)
Sep 30, 2021
10.13
10.20
9.963
10.13
272,753
-0.02(-0.21%)
Sep 29, 2021
10.31
10.31
10.10
10.15
385,363
+0.01(+0.14%)
Sep 28, 2021
10.40
10.40
9.855
10.13
522,714
-0.16(-1.53%)
Sep 27, 2021
10.14
10.46
10.04
10.29
1,253,568
+0.30(+3.01%)
Sep 24, 2021
9.461
10.26
9.411
9.992
972,437
+0.53(+5.61%)
Sep 23, 2021
9.282
9.461
9.282
9.461
449,792
+0.25(+2.72%)
Sep 22, 2021
9.440
9.476
9.139
9.210
383,888
-0.04(-0.46%)
Sep 21, 2021
9.346
9.404
9.074
9.253
601,868
+0.08(+0.86%)
Sep 20, 2021
9.124
9.397
8.959
9.174
747,149
-0.09(-1.01%)
Sep 17, 2021
9.282
9.354
9.174
9.268
546,045
-0.01(-0.15%)
Sep 16, 2021
9.440
9.483
9.239
9.282
788,325
-0.23(-2.41%)
Sep 15, 2021
9.174
9.576
9.174
9.511
1,315,853
+0.42(+4.65%)
Sep 14, 2021
8.902
9.139
8.838
9.088
1,710,408
+0.34(+3.93%)
Sep 13, 2021
8.823
8.823
8.529
8.744
456,916
+0.09(+0.99%)
Sep 10, 2021
8.630
8.719
8.472
8.658
401,190
+0.19(+2.20%)
Sep 09, 2021
8.486
8.562
8.415
8.472
328,657
+0.11(+1.29%)
Sep 08, 2021
8.142
8.386
8.064
8.365
282,252
+0.30(+3.73%)
Sep 07, 2021
8.149
8.221
7.942
8.063
131,780
-0.17(-2.09%)
Sep 03, 2021
8.171
8.271
7.884
8.236
319,245
+0.02(+0.26%)
Sep 02, 2021
8.508
8.705
8.178
8.214
637,085
-0.22(-2.55%)
Sep 01, 2021
8.164
8.458
7.970
8.429
766,097
+0.31(+3.80%)
Aug 31, 2021
7.777
8.157
7.691
8.121
839,486
+0.43(+5.59%)
Aug 30, 2021
7.762
7.813
7.619
7.691
264,037
-0.05(-0.65%)
Aug 27, 2021
7.612
7.777
7.598
7.741
549,722
+0.23(+3.05%)
Aug 26, 2021
7.633
7.719
7.490
7.512
186,408
-0.12(-1.60%)
Aug 25, 2021
7.691
7.712
7.594
7.633
274,912
-0.01(-0.19%)
Aug 24, 2021
7.440
7.727
7.440
7.648
540,098
+0.22(+2.89%)
Aug 23, 2021
7.426
7.547
7.390
7.433
315,160
+0.11(+1.57%)
Aug 20, 2021
7.375
7.404
7.239
7.318
244,570
-0.04(-0.58%)
Aug 19, 2021
7.418
7.476
7.168
7.361
419,093
-0.13(-1.72%)
Aug 18, 2021
7.547
7.598
7.454
7.490
545,330
-0.04(-0.57%)
Aug 17, 2021
7.605
7.655
7.526
7.533
240,135
-0.06(-0.76%)
Aug 16, 2021
7.648
7.691
7.526
7.590
370,635
-0.09(-1.21%)
Aug 13, 2021
7.848
7.848
7.655
7.684
258,746
-0.16(-2.10%)
Aug 12, 2021
7.899
7.977
7.755
7.848
215,204
-0.11(-1.44%)
Aug 11, 2021
7.992
7.999
7.813
7.963
380,173
-0.03(-0.36%)
Aug 10, 2021
8.006
8.096
7.920
7.992
372,195
+0.01(+0.18%)
Aug 09, 2021
7.784
8.089
7.691
7.977
719,126
+0.17(+2.20%)
Aug 06, 2021
7.777
7.834
7.698
7.805
556,502
+0.10(+1.30%)
Aug 05, 2021
7.705
7.855
7.641
7.705
950,888
-0.24(-3.07%)
Aug 04, 2021
8.071
8.128
7.884
7.949
380,923
-0.21(-2.55%)
Aug 03, 2021
8.128
8.193
8.013
8.157
398,080
+0.04(+0.44%)
Aug 02, 2021
8.314
8.343
8.060
8.121
360,551
-0.14(-1.73%)
Jul 30, 2021
8.264
8.356
8.171
8.264
391,730
+0.01(+0.09%)
Jul 29, 2021
8.313
8.320
8.180
8.257
632,745
-0.01(-0.08%)
Jul 28, 2021
8.376
8.410
8.184
8.264
1,014,714
-0.06(-0.67%)
Jul 27, 2021
8.445
8.445
8.267
8.320
249,955
-0.06(-0.67%)
Jul 26, 2021
8.376
8.529
8.348
8.376
290,034
+0.17(+2.13%)
Jul 23, 2021
8.264
8.313
8.096
8.201
126,165
-0.03(-0.42%)
Jul 22, 2021
8.459
8.463
7.999
8.236
649,098
-0.17(-2.07%)
Jul 21, 2021
8.320
8.501
8.292
8.411
295,369
+0.15(+1.86%)
Jul 20, 2021
8.166
8.411
8.166
8.257
328,018
+0.08(+0.94%)
Jul 19, 2021
8.390
8.456
8.027
8.180
650,830
-0.26(-3.06%)
Jul 16, 2021
8.578
8.585
8.397
8.438
416,961
-0.09(-1.06%)
Jul 15, 2021
8.669
8.669
8.480
8.529
428,628
-0.10(-1.21%)
Jul 14, 2021
8.690
8.753
8.634
8.634
324,979
-0.06(-0.64%)
Jul 13, 2021
8.760
8.787
8.634
8.690
502,625
-0.08(-0.95%)
Jul 12, 2021
8.850
8.892
8.760
8.774
193,736
-0.12(-1.33%)
Jul 09, 2021
8.871
8.934
8.780
8.892
203,479
+0.08(+0.87%)
Jul 08, 2021
8.857
8.948
8.732
8.815
303,738
-0.09(-1.02%)
Jul 07, 2021
8.983
9.024
8.829
8.906
218,969
-0.03(-0.31%)
Jul 06, 2021
9.039
9.046
8.934
8.934
330,886
-0.09(-1.01%)
Jul 02, 2021
9.074
9.074
8.962
9.025
333,861
-0.11(-1.22%)
Jul 01, 2021
9.109
9.164
8.986
9.136
418,066
+0.17(+1.87%)
Jun 30, 2021
8.983
9.067
8.955
8.969
226,200
+0.03(+0.39%)
Jun 29, 2021
8.983
9.060
8.934
8.934
175,935
-0.01(-0.08%)
Jun 28, 2021
9.074
9.074
8.934
8.941
205,869
-0.20(-2.14%)
Jun 25, 2021
9.178
9.206
9.098
9.136
162,146
-0.01(-0.08%)
Jun 24, 2021
9.157
9.206
9.074
9.143
245,760
-0.01(-0.08%)
Jun 23, 2021
9.178
9.199
9.116
9.150
113,531
+0.07(+0.77%)
Jun 22, 2021
9.123
9.123
8.997
9.081
75,298
-0.01(-0.08%)
Jun 21, 2021
8.969
9.199
8.969
9.088
195,302
+0.11(+1.24%)
Jun 18, 2021
8.969
9.123
8.969
8.976
140,786
-0.02(-0.23%)
Jun 17, 2021
9.088
9.172
8.954
8.997
322,567
-0.10(-1.07%)
Jun 16, 2021
9.192
9.192
9.025
9.095
261,450
-0.08(-0.91%)
Jun 15, 2021
9.095
9.213
9.077
9.178
199,954
+0.13(+1.39%)
Jun 14, 2021
9.171
9.213
9.018
9.053
183,633
-0.12(-1.29%)
Jun 11, 2021
9.311
9.311
9.018
9.171
334,146
+0.16(+1.78%)
Jun 10, 2021
9.004
9.084
8.997
9.011
250,310
+0.00(+0.00%)
Jun 09, 2021
9.032
9.046
8.948
9.011
194,914
+0.03(+0.39%)
Jun 08, 2021
9.046
9.136
8.906
8.976
243,764
-0.03(-0.39%)
Jun 07, 2021
9.074
9.164
8.948
9.011
191,976
-0.06(-0.69%)
Jun 04, 2021
9.109
9.143
9.025
9.074
235,338
+0.00(+0.00%)
Jun 03, 2021
8.969
9.178
8.969
9.074
361,694
+0.07(+0.78%)
Jun 02, 2021
9.053
9.053
8.880
9.004
290,146
+0.10(+1.18%)
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.