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
Select Water Solutions Inc
(NY:
WTTR
)
10.08
-0.40 (-3.82%)
Official Closing Price
Updated: 7:00 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, 2022
8.432
8.971
7.965
8.079
544,245
-0.13(-1.63%)
May 27, 2022
7.927
8.261
7.879
8.213
332,474
+0.19(+2.38%)
May 26, 2022
8.318
8.413
8.013
8.022
290,092
-0.20(-2.44%)
May 25, 2022
8.041
8.251
8.041
8.222
258,918
+0.13(+1.65%)
May 24, 2022
7.917
8.118
7.717
8.089
256,967
+0.15(+1.92%)
May 23, 2022
7.698
8.032
7.583
7.936
293,923
+0.38(+5.05%)
May 20, 2022
7.574
7.717
7.326
7.555
283,021
+0.09(+1.15%)
May 19, 2022
7.278
7.631
7.278
7.469
336,482
+0.03(+0.38%)
May 18, 2022
7.774
7.860
7.326
7.440
281,934
-0.27(-3.47%)
May 17, 2022
7.679
7.870
7.669
7.707
222,362
+0.08(+1.00%)
May 16, 2022
7.374
7.755
7.374
7.631
296,718
+0.34(+4.71%)
May 13, 2022
7.259
7.488
7.221
7.288
299,193
+0.14(+2.00%)
May 12, 2022
7.250
7.383
6.878
7.145
405,595
-0.16(-2.22%)
May 11, 2022
7.202
7.593
7.116
7.307
377,858
+0.32(+4.64%)
May 10, 2022
7.393
7.526
6.935
6.982
719,068
-0.26(-3.56%)
May 09, 2022
7.726
7.793
7.030
7.240
821,004
-0.72(-9.10%)
May 06, 2022
7.917
8.060
7.784
7.965
338,234
+0.17(+2.20%)
May 05, 2022
7.927
7.965
7.345
7.793
587,545
-0.12(-1.57%)
May 04, 2022
8.251
8.251
7.464
7.917
484,353
+0.29(+3.75%)
May 03, 2022
7.183
7.750
7.183
7.631
445,345
+0.43(+5.96%)
May 02, 2022
7.230
7.412
6.992
7.202
676,868
-0.20(-2.71%)
Apr 29, 2022
7.660
7.726
7.383
7.402
409,383
-0.30(-3.84%)
Apr 28, 2022
7.622
7.812
7.202
7.698
297,498
+0.22(+2.93%)
Apr 27, 2022
7.421
7.526
7.307
7.478
237,689
+0.10(+1.29%)
Apr 26, 2022
7.211
7.583
7.116
7.383
441,611
+0.15(+2.11%)
Apr 25, 2022
7.202
7.269
6.773
7.230
522,283
-0.31(-4.05%)
Apr 22, 2022
7.831
8.003
7.431
7.536
477,730
-0.33(-4.24%)
Apr 21, 2022
8.480
8.480
7.774
7.870
394,209
-0.54(-6.46%)
Apr 20, 2022
8.404
8.480
8.280
8.413
348,212
+0.04(+0.46%)
Apr 19, 2022
8.556
8.642
8.137
8.375
292,995
-0.24(-2.77%)
Apr 18, 2022
8.547
8.851
8.442
8.614
529,466
+0.19(+2.27%)
Apr 14, 2022
8.289
8.461
8.137
8.423
407,294
+0.10(+1.15%)
Apr 13, 2022
8.299
8.432
8.141
8.327
346,486
+0.25(+3.07%)
Apr 12, 2022
8.165
8.404
7.979
8.079
425,995
+0.18(+2.29%)
Apr 11, 2022
8.108
8.158
7.841
7.898
293,869
-0.37(-4.50%)
Apr 08, 2022
7.994
8.346
7.994
8.270
298,937
+0.30(+3.71%)
Apr 07, 2022
8.013
8.013
7.669
7.974
220,661
+0.04(+0.48%)
Apr 06, 2022
8.118
8.227
7.784
7.936
300,904
-0.07(-0.83%)
Apr 05, 2022
8.480
8.585
7.955
8.003
280,005
-0.36(-4.33%)
Apr 04, 2022
8.490
8.823
8.184
8.366
442,853
-0.06(-0.68%)
Apr 01, 2022
8.156
8.442
8.156
8.423
475,962
+0.25(+3.03%)
Mar 31, 2022
7.974
8.375
7.974
8.175
306,770
+0.03(+0.35%)
Mar 30, 2022
8.346
8.537
8.060
8.146
290,688
-0.01(-0.12%)
Mar 29, 2022
8.127
8.251
7.860
8.156
493,640
-0.22(-2.62%)
Mar 28, 2022
8.680
8.685
8.270
8.375
478,048
-0.53(-6.00%)
Mar 25, 2022
8.442
8.995
8.442
8.909
383,320
+0.45(+5.30%)
Mar 24, 2022
8.709
8.757
8.451
8.461
302,148
-0.27(-3.06%)
Mar 23, 2022
8.766
8.971
8.580
8.728
361,408
+0.12(+1.44%)
Mar 22, 2022
8.594
8.833
8.494
8.604
449,909
-0.07(-0.77%)
Mar 21, 2022
8.499
8.909
8.461
8.671
649,400
+0.44(+5.33%)
Mar 18, 2022
8.051
8.242
7.822
8.232
1,878,253
+0.17(+2.13%)
Mar 17, 2022
7.860
8.165
7.717
8.060
752,952
+0.41(+5.36%)
Mar 16, 2022
7.717
7.736
7.335
7.650
696,777
-0.02(-0.25%)
Mar 15, 2022
7.593
7.965
7.564
7.669
772,725
-0.25(-3.13%)
Mar 14, 2022
8.661
8.661
7.774
7.917
969,257
-1.05(-11.70%)
Mar 11, 2022
9.005
9.367
8.790
8.967
653,750
-0.29(-3.09%)
Mar 10, 2022
8.919
9.253
8.785
9.253
657,151
+0.50(+5.66%)
Mar 09, 2022
9.167
9.176
8.509
8.757
1,156,163
-0.76(-8.02%)
Mar 08, 2022
9.539
9.949
9.100
9.520
851,535
+0.22(+2.36%)
Mar 07, 2022
9.348
9.930
8.881
9.300
1,335,977
+0.13(+1.46%)
Mar 04, 2022
8.776
9.224
8.723
9.167
565,830
+0.40(+4.57%)
Mar 03, 2022
8.547
8.766
8.375
8.766
618,848
+0.12(+1.43%)
Mar 02, 2022
8.270
8.764
8.208
8.642
677,958
+0.55(+6.84%)
Mar 01, 2022
8.089
8.432
7.833
8.089
798,683
+0.19(+2.42%)
Feb 28, 2022
7.793
7.965
7.736
7.898
378,844
+0.07(+0.85%)
Feb 25, 2022
7.765
7.846
7.374
7.831
480,050
+0.10(+1.23%)
Feb 24, 2022
8.108
8.165
7.426
7.736
699,220
-0.40(-4.92%)
Feb 23, 2022
7.259
8.385
7.106
8.137
1,102,698
+0.99(+13.89%)
Feb 22, 2022
7.240
7.393
7.126
7.145
647,757
+0.01(+0.13%)
Feb 18, 2022
7.135
0
-0.02(-0.27%)
Feb 17, 2022
7.145
7.278
7.116
7.154
328,360
-0.05(-0.66%)
Feb 16, 2022
7.116
7.393
7.116
7.202
428,799
+0.14(+2.03%)
Feb 15, 2022
6.696
7.109
6.668
7.059
643,324
+0.20(+2.92%)
Feb 14, 2022
6.992
7.173
6.816
6.858
525,882
-0.25(-3.49%)
Feb 11, 2022
6.830
7.192
6.820
7.106
753,002
+0.31(+4.63%)
Feb 10, 2022
6.620
7.049
6.620
6.792
879,852
+0.10(+1.42%)
Feb 09, 2022
6.811
6.916
6.649
6.696
1,257,851
-0.10(-1.54%)
Feb 08, 2022
6.858
7.011
6.744
6.801
570,505
-0.09(-1.25%)
Feb 07, 2022
6.935
7.016
6.830
6.887
440,400
-0.16(-2.30%)
Feb 04, 2022
7.221
7.307
7.040
7.049
479,939
-0.10(-1.34%)
Feb 03, 2022
7.183
6.992
7.145
1,000,115
-0.12(-1.71%)
Feb 02, 2022
6.868
7.354
6.868
7.269
1,063,427
+0.27(+3.81%)
Feb 01, 2022
6.324
7.011
6.324
7.002
635,696
+0.64(+10.04%)
Jan 31, 2022
6.086
6.418
6.362
496,476
+0.21(+3.41%)
Jan 28, 2022
6.191
6.439
5.990
6.153
678,233
-0.10(-1.53%)
Jan 27, 2022
6.878
6.948
6.105
6.248
695,366
-0.51(-7.49%)
Jan 26, 2022
6.801
7.106
6.706
6.753
645,036
-0.04(-0.56%)
Jan 25, 2022
6.362
6.835
6.191
6.792
543,354
+0.37(+5.79%)
Jan 24, 2022
6.019
6.477
5.971
6.420
499,957
+0.25(+4.02%)
Jan 21, 2022
6.229
6.324
6.000
6.172
593,155
-0.14(-2.27%)
Jan 20, 2022
6.296
6.677
6.296
6.315
534,971
-0.09(-1.34%)
Jan 19, 2022
6.572
6.619
6.324
6.401
548,236
-0.13(-2.04%)
Jan 18, 2022
6.591
6.677
6.478
6.534
470,408
+0.05(+0.74%)
Jan 14, 2022
6.486
0
+0.13(+2.10%)
Jan 13, 2022
6.305
6.629
6.285
6.353
226,936
+0.01(+0.15%)
Jan 12, 2022
6.324
6.420
6.200
6.343
295,112
-0.01(-0.15%)
Jan 11, 2022
6.362
6.429
6.277
6.353
489,486
+0.05(+0.76%)
Jan 10, 2022
6.305
6.410
6.172
6.305
209,131
+0.01(+0.15%)
Jan 07, 2022
6.410
6.544
6.296
6.296
223,396
-0.10(-1.49%)
Jan 06, 2022
6.257
6.410
6.162
6.391
236,818
+0.27(+4.36%)
Jan 05, 2022
6.582
6.677
6.105
6.124
314,229
-0.31(-4.75%)
Jan 04, 2022
6.458
6.658
6.410
6.429
334,816
+0.04(+0.60%)
Jan 03, 2022
5.933
6.401
5.933
6.391
432,996
+0.45(+7.54%)
Dec 31, 2021
5.924
5.981
5.781
5.943
167,928
+0.02(+0.32%)
Dec 30, 2021
5.924
6.009
5.895
5.924
156,874
+0.04(+0.65%)
Dec 29, 2021
6.000
6.000
5.847
5.885
179,791
-0.10(-1.75%)
Dec 28, 2021
6.067
6.133
5.895
5.990
325,927
-0.10(-1.57%)
Dec 27, 2021
5.962
6.095
5.752
6.086
185,766
+0.14(+2.41%)
Dec 23, 2021
5.914
6.081
5.905
5.943
227,608
+0.02(+0.32%)
Dec 22, 2021
5.800
5.924
5.695
5.924
250,573
+0.12(+2.14%)
Dec 21, 2021
5.828
5.876
5.719
5.800
363,175
+0.06(+1.00%)
Dec 20, 2021
5.637
5.800
5.513
5.742
331,802
-0.04(-0.66%)
Dec 17, 2021
5.666
5.800
5.547
5.781
1,019,478
+0.10(+1.68%)
Dec 16, 2021
5.828
5.895
5.609
5.685
410,855
-0.04(-0.67%)
Dec 15, 2021
5.771
5.866
5.590
5.723
362,776
-0.07(-1.15%)
Dec 14, 2021
5.838
6.124
5.752
5.790
435,613
-0.18(-3.04%)
Dec 13, 2021
6.124
6.153
5.800
5.971
315,740
-0.22(-3.54%)
Dec 10, 2021
6.219
6.286
5.971
6.191
387,138
+0.07(+1.09%)
Dec 09, 2021
5.885
6.210
5.809
6.124
347,274
+0.18(+3.05%)
Dec 08, 2021
5.828
6.019
5.742
5.943
328,402
+0.10(+1.80%)
Dec 07, 2021
5.742
5.895
5.742
5.838
311,401
+0.20(+3.55%)
Dec 06, 2021
5.781
5.781
5.580
5.637
186,636
+0.01(+0.17%)
Dec 03, 2021
5.733
5.771
5.590
5.628
373,220
+0.01(+0.17%)
Dec 02, 2021
5.342
5.637
5.332
5.618
351,768
+0.19(+3.51%)
Dec 01, 2021
5.704
5.723
5.285
5.428
977,195
-0.04(-0.70%)
Nov 30, 2021
5.533
5.666
5.456
5.466
1,119,743
-0.26(-4.50%)
Nov 29, 2021
5.676
5.742
5.628
5.723
364,812
+0.19(+3.45%)
Nov 26, 2021
5.485
5.590
5.218
5.533
381,699
-0.19(-3.33%)
Nov 24, 2021
5.714
5.828
5.657
5.723
359,039
-0.05(-0.83%)
Nov 23, 2021
5.552
5.828
5.518
5.771
646,594
+0.32(+5.95%)
Nov 22, 2021
5.113
5.494
5.094
5.447
476,341
+0.35(+6.93%)
Nov 19, 2021
5.523
5.604
5.056
5.094
654,705
-0.65(-11.30%)
Nov 18, 2021
5.943
5.771
5.685
5.742
425,506
-0.20(-3.37%)
Nov 17, 2021
6.105
6.172
5.876
5.943
368,774
-0.27(-4.30%)
Nov 16, 2021
6.210
6.324
6.038
6.210
269,864
-0.01(-0.15%)
Nov 15, 2021
6.305
6.362
6.038
6.219
358,912
-0.08(-1.21%)
Nov 12, 2021
6.391
6.544
6.238
6.296
430,622
-0.14(-2.22%)
Nov 11, 2021
6.620
6.801
6.420
6.439
343,487
-0.25(-3.71%)
Nov 10, 2021
7.097
6.687
303,225
-0.42(-5.91%)
Nov 09, 2021
6.839
7.126
6.610
7.106
400,047
+0.29(+4.20%)
Nov 08, 2021
6.744
7.106
6.677
6.820
564,793
-0.06(-0.83%)
Nov 05, 2021
6.315
7.164
6.238
6.878
2,379,323
+0.72(+11.61%)
Nov 04, 2021
6.372
6.496
6.095
6.162
335,526
-0.04(-0.62%)
Nov 03, 2021
5.695
6.238
5.437
6.200
545,918
+0.51(+8.88%)
Nov 02, 2021
5.924
5.924
5.623
5.695
328,087
-0.26(-4.33%)
Nov 01, 2021
5.800
5.990
5.733
5.952
520,309
+0.22(+3.83%)
Oct 29, 2021
6.067
6.067
5.714
5.733
406,996
-0.31(-5.06%)
Oct 28, 2021
5.885
6.124
5.838
6.038
243,117
+0.10(+1.77%)
Oct 27, 2021
6.229
6.401
5.924
5.933
390,445
-0.42(-6.61%)
Oct 26, 2021
6.343
6.353
484,457
+0.00(+0.00%)
Oct 25, 2021
6.172
6.401
6.172
6.353
259,547
+0.27(+4.39%)
Oct 22, 2021
6.210
6.257
5.990
6.086
293,515
-0.03(-0.47%)
Oct 21, 2021
6.324
6.329
5.933
6.114
484,371
-0.23(-3.61%)
Oct 20, 2021
6.353
6.439
6.277
6.343
208,398
-0.06(-0.89%)
Oct 19, 2021
6.200
6.429
6.153
6.401
312,371
+0.14(+2.29%)
Oct 18, 2021
6.267
6.343
6.057
6.257
464,276
+0.05(+0.77%)
Oct 15, 2021
6.391
6.439
6.200
6.210
492,620
+0.03(+0.46%)
Oct 14, 2021
6.124
6.219
5.990
6.181
407,577
+0.12(+2.05%)
Oct 13, 2021
5.885
6.076
5.628
6.057
421,064
+0.21(+3.59%)
Oct 12, 2021
5.676
5.905
5.637
5.847
222,281
+0.14(+2.51%)
Oct 11, 2021
5.781
6.048
5.704
5.704
241,973
+0.02(+0.34%)
Oct 08, 2021
5.370
5.723
5.332
5.685
386,293
+0.32(+6.05%)
Oct 07, 2021
5.065
5.409
4.960
5.361
316,386
+0.31(+6.04%)
Oct 06, 2021
5.313
5.351
4.970
5.056
409,373
-0.40(-7.34%)
Oct 05, 2021
5.542
5.723
5.418
5.456
510,829
-0.04(-0.69%)
Oct 04, 2021
5.342
5.766
5.285
5.494
559,164
+0.31(+5.88%)
Oct 01, 2021
4.970
5.208
4.970
5.189
358,850
+0.24(+4.82%)
Sep 30, 2021
4.912
5.017
4.798
4.951
244,867
+0.01(+0.19%)
Sep 29, 2021
5.208
5.208
4.855
4.941
337,351
-0.26(-4.95%)
Sep 28, 2021
5.304
5.523
5.189
5.199
493,284
-0.12(-2.33%)
Sep 27, 2021
5.246
5.370
5.113
5.323
1,715,995
+0.21(+4.10%)
Sep 24, 2021
5.065
5.237
5.017
5.113
245,582
-0.03(-0.56%)
Sep 23, 2021
4.941
5.180
4.836
5.141
301,827
+0.29(+5.89%)
Sep 22, 2021
4.846
5.017
4.788
4.855
288,313
+0.11(+2.41%)
Sep 21, 2021
4.884
4.884
4.674
4.741
205,358
-0.10(-1.97%)
Sep 20, 2021
4.779
4.874
4.655
4.836
325,758
-0.10(-2.12%)
Sep 17, 2021
5.256
5.256
4.884
4.941
1,736,273
-0.30(-5.65%)
Sep 16, 2021
5.132
5.294
5.046
5.237
421,883
+0.11(+2.23%)
Sep 15, 2021
5.151
5.227
5.056
5.122
391,266
+0.10(+1.90%)
Sep 14, 2021
5.342
5.409
5.017
5.027
361,598
-0.27(-5.05%)
Sep 13, 2021
4.970
5.440
4.922
5.294
1,049,283
+0.37(+7.56%)
Sep 10, 2021
4.998
5.056
4.903
4.922
161,389
-0.01(-0.19%)
Sep 09, 2021
4.912
4.989
4.827
4.932
258,353
-0.05(-0.96%)
Sep 08, 2021
5.132
5.194
4.951
4.979
333,779
-0.15(-2.97%)
Sep 07, 2021
5.122
5.232
5.027
5.132
229,345
-0.05(-0.92%)
Sep 03, 2021
5.342
5.342
5.132
5.180
223,767
-0.11(-2.16%)
Sep 02, 2021
5.285
5.380
5.218
5.294
419,471
+0.01(+0.18%)
Sep 01, 2021
5.122
5.294
5.008
5.285
259,115
+0.18(+3.55%)
Aug 31, 2021
5.065
5.237
5.037
5.103
458,628
-0.01(-0.19%)
Aug 30, 2021
5.409
5.428
5.094
5.113
205,799
-0.28(-5.13%)
Aug 27, 2021
5.285
5.499
5.246
5.389
607,250
-0.01(-0.18%)
Aug 26, 2021
5.389
5.523
5.332
5.399
214,573
-0.04(-0.70%)
Aug 25, 2021
5.304
5.456
5.170
5.437
218,178
+0.12(+2.33%)
Aug 24, 2021
5.285
5.380
5.221
5.313
215,540
+0.16(+3.15%)
Aug 23, 2021
5.313
5.342
5.113
5.151
233,680
+0.05(+0.93%)
Aug 20, 2021
4.998
5.203
4.979
5.103
302,357
+0.03(+0.56%)
Aug 19, 2021
5.056
5.161
4.874
5.075
504,393
-0.09(-1.66%)
Aug 18, 2021
5.094
5.428
5.094
5.161
315,144
+0.01(+0.19%)
Aug 17, 2021
4.979
5.227
4.827
5.151
466,720
+0.10(+2.08%)
Aug 16, 2021
4.989
5.075
4.846
5.046
283,569
-0.07(-1.31%)
Aug 13, 2021
5.275
5.275
5.046
5.113
309,027
-0.18(-3.42%)
Aug 12, 2021
5.246
5.332
5.189
5.294
235,519
+0.04(+0.73%)
Aug 11, 2021
5.103
5.275
4.979
5.256
209,074
+0.08(+1.47%)
Aug 10, 2021
5.027
5.294
4.970
5.180
243,219
+0.22(+4.42%)
Aug 09, 2021
5.027
5.141
4.846
4.960
307,822
-0.16(-3.17%)
Aug 06, 2021
5.237
5.418
5.113
5.122
228,843
-0.09(-1.65%)
Aug 05, 2021
5.132
5.304
5.041
5.208
402,625
+0.08(+1.49%)
Aug 04, 2021
5.437
5.571
5.122
5.132
526,582
-0.58(-10.18%)
Aug 03, 2021
5.437
5.733
5.409
5.714
387,373
+0.28(+5.09%)
Aug 02, 2021
5.714
6.076
5.428
5.437
377,205
-0.24(-4.20%)
Jul 30, 2021
5.494
5.685
5.428
5.676
396,312
+0.16(+2.94%)
Jul 29, 2021
5.542
5.571
5.313
5.513
173,143
+0.08(+1.40%)
Jul 28, 2021
5.361
5.513
5.218
5.437
169,848
+0.13(+2.52%)
Jul 27, 2021
5.590
5.604
5.199
5.304
864,639
-0.33(-5.92%)
Jul 26, 2021
5.418
5.666
5.418
5.637
246,316
+0.27(+4.97%)
Jul 23, 2021
5.437
5.442
5.294
5.370
330,268
-0.06(-1.05%)
Jul 22, 2021
5.513
5.518
5.313
5.428
332,473
-0.11(-2.07%)
Jul 21, 2021
5.313
5.552
5.200
5.542
399,623
+0.38(+7.39%)
Jul 20, 2021
5.161
5.437
5.075
5.161
648,986
+0.03(+0.56%)
Jul 19, 2021
5.008
5.199
4.941
5.132
696,947
-0.10(-2.00%)
Jul 16, 2021
5.504
5.523
5.103
5.237
492,787
-0.16(-3.00%)
Jul 15, 2021
5.494
5.733
5.342
5.399
610,266
-0.09(-1.57%)
Jul 14, 2021
5.599
5.723
5.304
5.485
773,813
-0.10(-1.71%)
Jul 13, 2021
5.485
5.695
5.399
5.580
391,624
+0.02(+0.34%)
Jul 12, 2021
5.294
5.590
5.246
5.561
895,038
+0.18(+3.37%)
Jul 09, 2021
5.494
6.133
5.151
5.380
1,072,991
+0.13(+2.55%)
Jul 08, 2021
5.065
5.332
5.065
5.246
296,481
-0.01(-0.18%)
Jul 07, 2021
5.332
5.428
5.037
5.256
314,633
-0.09(-1.61%)
Jul 06, 2021
5.771
5.781
5.289
5.342
570,829
-0.44(-7.59%)
Jul 02, 2021
6.000
6.000
5.704
5.781
225,509
-0.22(-3.66%)
Jul 01, 2021
6.019
6.133
5.838
6.000
332,922
+0.24(+4.14%)
Jun 30, 2021
5.933
6.048
5.761
5.761
306,671
-0.13(-2.27%)
Jun 29, 2021
5.962
6.067
5.876
5.895
202,290
+0.00(+0.00%)
Jun 28, 2021
6.267
6.323
5.714
5.895
286,835
-0.38(-6.08%)
Jun 25, 2021
6.486
6.552
6.277
6.277
803,707
-0.17(-2.66%)
Jun 24, 2021
6.429
6.515
6.277
6.448
338,993
+0.09(+1.35%)
Jun 23, 2021
6.305
6.582
6.305
6.362
422,140
+0.15(+2.46%)
Jun 22, 2021
6.200
6.257
6.038
6.210
464,574
-0.07(-1.06%)
Jun 21, 2021
5.876
6.315
5.738
6.277
433,689
+0.52(+9.12%)
Jun 18, 2021
5.437
5.838
5.409
5.752
1,582,801
+0.05(+0.84%)
Jun 17, 2021
5.981
6.076
5.351
5.704
651,725
-0.31(-5.08%)
Jun 16, 2021
5.981
6.248
5.790
6.009
344,912
-0.03(-0.47%)
Jun 15, 2021
5.857
6.076
5.833
6.038
392,461
+0.23(+3.94%)
Jun 14, 2021
6.362
6.372
5.690
5.809
681,546
-0.58(-9.10%)
Jun 11, 2021
6.420
6.486
6.257
6.391
279,292
+0.04(+0.60%)
Jun 10, 2021
6.505
6.639
6.267
6.353
192,493
-0.08(-1.19%)
Jun 09, 2021
6.525
6.582
6.372
6.429
199,061
-0.07(-1.03%)
Jun 08, 2021
6.410
6.563
6.343
6.496
328,230
+0.06(+0.89%)
Jun 07, 2021
6.477
6.582
6.277
6.439
351,892
+0.00(+0.00%)
Jun 04, 2021
6.448
6.505
6.105
6.439
563,734
+0.08(+1.20%)
Jun 03, 2021
6.286
6.696
6.210
6.362
794,591
+0.01(+0.15%)
Jun 02, 2021
6.009
6.505
5.943
6.353
1,023,365
+0.43(+7.25%)
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.