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
abrdn Global Premier Properties Fund
(NY:
AWP
)
3.790
-0.090 (-2.33%)
Streaming Delayed Price
Updated: 3:00 PM 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 22, 2024
3.930
3.930
3.850
3.880
173,915
-0.03(-0.77%)
May 21, 2024
3.861
3.910
3.861
3.910
231,102
+0.05(+1.28%)
May 20, 2024
3.861
3.900
3.841
3.861
441,358
+0.02(+0.52%)
May 17, 2024
3.841
3.860
3.811
3.841
235,039
+0.00(+0.00%)
May 16, 2024
3.841
3.861
3.821
3.841
269,637
-0.02(-0.51%)
May 15, 2024
3.841
3.861
3.821
3.861
252,518
+0.07(+1.83%)
May 14, 2024
3.831
3.836
3.762
3.791
282,968
-0.02(-0.52%)
May 13, 2024
3.811
3.821
3.771
3.811
199,998
+0.04(+1.05%)
May 10, 2024
3.781
3.811
3.766
3.771
188,668
-0.01(-0.26%)
May 09, 2024
3.732
3.781
3.728
3.781
141,634
+0.05(+1.33%)
May 08, 2024
3.762
3.762
3.722
3.732
127,905
-0.03(-0.79%)
May 07, 2024
3.762
3.772
3.747
3.762
178,595
+0.00(+0.00%)
May 06, 2024
3.762
3.771
3.742
3.762
175,552
+0.02(+0.53%)
May 03, 2024
3.742
3.762
3.722
3.742
223,850
+0.05(+1.34%)
May 02, 2024
3.692
3.702
3.653
3.692
226,473
+0.04(+1.08%)
May 01, 2024
3.663
3.687
3.633
3.653
265,243
+0.00(+0.00%)
Apr 30, 2024
3.682
3.692
3.643
3.653
278,726
-0.03(-0.81%)
Apr 29, 2024
3.692
3.702
3.653
3.682
276,426
+0.01(+0.27%)
Apr 26, 2024
3.643
3.702
3.633
3.672
252,973
+0.06(+1.64%)
Apr 25, 2024
3.643
3.643
3.593
3.613
244,313
-0.06(-1.62%)
Apr 24, 2024
3.672
3.692
3.633
3.672
380,095
+0.01(+0.27%)
Apr 23, 2024
3.643
3.663
3.633
3.663
160,102
+0.04(+1.09%)
Apr 22, 2024
3.564
3.623
3.544
3.623
290,639
+0.10(+2.81%)
Apr 19, 2024
3.534
3.563
3.504
3.524
218,383
+0.01(+0.28%)
Apr 18, 2024
3.553
3.553
3.504
3.514
194,304
-0.02(-0.55%)
Apr 17, 2024
3.504
3.534
3.485
3.534
212,831
+0.06(+1.69%)
Apr 16, 2024
3.544
3.544
3.436
3.475
302,249
-0.07(-1.93%)
Apr 15, 2024
3.583
3.602
3.504
3.544
328,504
-0.01(-0.28%)
Apr 12, 2024
3.592
3.622
3.524
3.553
240,679
-0.04(-1.09%)
Apr 11, 2024
3.681
3.681
3.583
3.592
340,696
-0.07(-1.87%)
Apr 10, 2024
3.710
3.710
3.641
3.661
290,461
-0.09(-2.35%)
Apr 09, 2024
3.730
3.759
3.720
3.749
268,154
+0.03(+0.79%)
Apr 08, 2024
3.700
3.730
3.690
3.720
371,121
+0.04(+1.06%)
Apr 05, 2024
3.681
3.700
3.661
3.681
138,659
+0.00(+0.00%)
Apr 04, 2024
3.739
3.739
3.661
3.681
246,706
-0.02(-0.53%)
Apr 03, 2024
3.710
3.720
3.671
3.700
214,694
+0.00(+0.00%)
Apr 02, 2024
3.730
3.744
3.681
3.700
233,611
-0.05(-1.31%)
Apr 01, 2024
3.788
3.818
3.739
3.749
719,730
-0.13(-3.28%)
Mar 28, 2024
3.818
3.876
3.798
3.876
371,979
+0.08(+2.06%)
Mar 27, 2024
3.759
3.798
3.759
3.798
274,446
+0.06(+1.57%)
Mar 26, 2024
3.749
3.769
3.730
3.739
411,103
+0.00(+0.00%)
Mar 25, 2024
3.739
3.749
3.726
3.739
161,098
+0.00(+0.00%)
Mar 22, 2024
3.749
3.755
3.705
3.739
337,967
+0.01(+0.26%)
Mar 21, 2024
3.700
3.739
3.700
3.730
259,522
+0.03(+0.79%)
Mar 20, 2024
3.671
3.720
3.645
3.700
523,600
+0.04(+1.07%)
Mar 19, 2024
3.671
3.680
3.632
3.661
255,991
+0.00(+0.00%)
Mar 18, 2024
3.642
3.671
3.641
3.661
164,685
+0.02(+0.53%)
Mar 15, 2024
3.651
3.671
3.632
3.642
170,289
-0.01(-0.27%)
Mar 14, 2024
3.719
3.719
3.632
3.651
219,848
-0.04(-1.05%)
Mar 13, 2024
3.729
3.738
3.680
3.690
210,578
-0.04(-1.04%)
Mar 12, 2024
3.709
3.729
3.685
3.729
237,834
+0.02(+0.52%)
Mar 11, 2024
3.729
3.729
3.680
3.709
183,121
-0.02(-0.52%)
Mar 08, 2024
3.700
3.734
3.700
3.729
239,446
+0.04(+1.05%)
Mar 07, 2024
3.680
3.709
3.680
3.690
184,969
+0.01(+0.26%)
Mar 06, 2024
3.680
3.695
3.671
3.680
246,495
+0.03(+0.80%)
Mar 05, 2024
3.680
3.705
3.632
3.651
492,982
-0.03(-0.79%)
Mar 04, 2024
3.642
3.680
3.632
3.680
364,239
+0.04(+1.06%)
Mar 01, 2024
3.622
3.642
3.564
3.642
486,197
+0.04(+1.08%)
Feb 29, 2024
3.632
3.632
3.593
3.603
549,956
+0.02(+0.54%)
Feb 28, 2024
3.554
3.588
3.545
3.584
248,046
+0.03(+0.82%)
Feb 27, 2024
3.564
3.584
3.545
3.554
185,042
+0.00(+0.00%)
Feb 26, 2024
3.584
3.588
3.545
3.554
188,393
-0.04(-1.08%)
Feb 23, 2024
3.574
3.603
3.574
3.593
253,942
+0.02(+0.54%)
Feb 22, 2024
3.603
3.605
3.574
3.574
214,988
-0.01(-0.27%)
Feb 21, 2024
3.564
3.593
3.554
3.584
208,115
-0.02(-0.54%)
Feb 20, 2024
3.622
3.622
3.584
3.603
187,424
-0.01(-0.27%)
Feb 16, 2024
3.622
3.632
3.603
3.613
218,800
-0.01(-0.27%)
Feb 15, 2024
3.593
3.632
3.593
3.622
208,596
+0.05(+1.35%)
Feb 14, 2024
3.574
3.584
3.545
3.574
241,747
+0.04(+1.10%)
Feb 13, 2024
3.564
3.564
3.496
3.535
249,681
-0.07(-1.88%)
Feb 12, 2024
3.603
3.632
3.585
3.603
226,151
+0.00(+0.00%)
Feb 09, 2024
3.593
3.603
3.565
3.603
184,007
+0.01(+0.27%)
Feb 08, 2024
3.593
3.603
3.564
3.593
177,100
+0.02(+0.54%)
Feb 07, 2024
3.613
3.613
3.545
3.574
237,061
+0.01(+0.27%)
Feb 06, 2024
3.545
3.584
3.525
3.564
277,659
+0.04(+1.10%)
Feb 05, 2024
3.564
3.574
3.496
3.525
364,783
-0.04(-1.09%)
Feb 02, 2024
3.642
3.642
3.564
3.564
578,656
-0.10(-2.65%)
Feb 01, 2024
3.613
3.661
3.593
3.661
361,610
+0.07(+1.89%)
Jan 31, 2024
3.661
3.668
3.574
3.593
489,758
-0.05(-1.33%)
Jan 30, 2024
3.642
3.661
3.632
3.642
422,979
+0.00(+0.00%)
Jan 29, 2024
3.593
3.642
3.574
3.642
423,575
+0.07(+1.90%)
Jan 26, 2024
3.593
3.608
3.545
3.574
693,475
+0.00(+0.00%)
Jan 25, 2024
3.564
3.598
3.564
3.574
335,135
+0.03(+0.82%)
Jan 24, 2024
3.603
3.613
3.545
3.545
320,280
-0.04(-1.08%)
Jan 23, 2024
3.651
3.659
3.564
3.584
319,537
-0.04(-1.07%)
Jan 22, 2024
3.603
3.622
3.584
3.622
497,483
+0.08(+2.16%)
Jan 19, 2024
3.546
3.555
3.507
3.546
416,215
+0.02(+0.54%)
Jan 18, 2024
3.594
3.613
3.507
3.526
404,625
-0.06(-1.60%)
Jan 17, 2024
3.622
3.627
3.546
3.584
466,899
-0.08(-2.09%)
Jan 16, 2024
3.699
3.694
3.641
3.661
531,531
-0.04(-1.04%)
Jan 12, 2024
3.708
3.728
3.689
3.699
298,150
+0.01(+0.26%)
Jan 11, 2024
3.708
3.718
3.651
3.689
534,650
-0.02(-0.52%)
Jan 10, 2024
3.718
3.718
3.689
3.708
391,030
+0.01(+0.26%)
Jan 09, 2024
3.708
3.708
3.670
3.699
553,029
-0.04(-1.03%)
Jan 08, 2024
3.661
3.737
3.651
3.737
370,393
+0.08(+2.09%)
Jan 05, 2024
3.651
3.708
3.632
3.661
560,389
+0.00(+0.00%)
Jan 04, 2024
3.661
3.680
3.641
3.661
291,286
+0.00(+0.00%)
Jan 03, 2024
3.718
3.718
3.632
3.661
355,694
-0.06(-1.55%)
Jan 02, 2024
3.708
3.737
3.708
3.718
449,463
+0.00(+0.00%)
Dec 29, 2023
3.728
3.756
3.699
3.718
534,582
-0.03(-0.77%)
Dec 28, 2023
3.737
3.756
3.708
3.747
495,227
+0.05(+1.30%)
Dec 27, 2023
3.699
3.727
3.670
3.699
698,445
+0.04(+1.04%)
Dec 26, 2023
3.642
3.680
3.623
3.661
642,825
+0.01(+0.26%)
Dec 22, 2023
3.689
3.713
3.623
3.651
1,219,773
-0.03(-0.77%)
Dec 21, 2023
3.651
3.699
3.651
3.680
406,879
+0.03(+0.78%)
Dec 20, 2023
3.699
3.742
3.642
3.651
267,936
-0.04(-1.03%)
Dec 19, 2023
3.670
3.737
3.670
3.689
238,188
+0.01(+0.26%)
Dec 18, 2023
3.699
3.699
3.633
3.680
416,089
+0.00(+0.00%)
Dec 15, 2023
3.765
3.765
3.680
3.680
505,273
-0.09(-2.27%)
Dec 14, 2023
3.699
3.794
3.699
3.765
454,567
+0.12(+3.39%)
Dec 13, 2023
3.500
3.670
3.490
3.642
523,156
+0.14(+4.07%)
Dec 12, 2023
3.490
3.528
3.462
3.500
258,360
+0.01(+0.27%)
Dec 11, 2023
3.471
3.509
3.462
3.490
412,585
+0.03(+0.82%)
Dec 08, 2023
3.471
3.500
3.462
3.462
354,460
-0.03(-0.82%)
Dec 07, 2023
3.490
3.509
3.462
3.490
443,612
-0.01(-0.27%)
Dec 06, 2023
3.509
3.557
3.490
3.500
237,131
+0.01(+0.27%)
Dec 05, 2023
3.528
3.538
3.452
3.490
817,263
-0.06(-1.60%)
Dec 04, 2023
3.509
3.585
3.509
3.547
408,872
+0.01(+0.27%)
Dec 01, 2023
3.443
3.557
3.443
3.538
447,248
+0.09(+2.47%)
Nov 30, 2023
3.462
3.471
3.433
3.452
333,122
+0.00(+0.00%)
Nov 29, 2023
3.443
3.471
3.438
3.452
335,111
+0.02(+0.55%)
Nov 28, 2023
3.424
3.452
3.400
3.433
252,814
+0.01(+0.28%)
Nov 27, 2023
3.405
3.443
3.395
3.424
350,918
-0.01(-0.28%)
Nov 24, 2023
3.414
3.433
3.400
3.433
81,315
+0.04(+1.12%)
Nov 22, 2023
3.424
3.433
3.386
3.395
564,106
-0.04(-1.11%)
Nov 21, 2023
3.433
3.462
3.424
3.433
213,869
-0.02(-0.55%)
Nov 20, 2023
3.462
3.471
3.435
3.452
321,999
+0.00(+0.00%)
Nov 17, 2023
3.471
3.480
3.434
3.452
210,550
+0.03(+0.82%)
Nov 16, 2023
3.424
3.462
3.424
3.424
275,543
-0.02(-0.55%)
Nov 15, 2023
3.396
3.471
3.396
3.443
267,870
+0.05(+1.38%)
Nov 14, 2023
3.283
3.424
3.279
3.396
449,067
+0.19(+5.85%)
Nov 13, 2023
3.218
3.255
3.208
3.208
252,898
-0.03(-0.87%)
Nov 10, 2023
3.227
3.255
3.208
3.237
232,121
+0.03(+0.88%)
Nov 09, 2023
3.265
3.299
3.208
3.208
261,458
-0.07(-2.01%)
Nov 08, 2023
3.283
3.302
3.246
3.274
227,342
-0.01(-0.29%)
Nov 07, 2023
3.302
3.302
3.274
3.283
253,723
-0.03(-0.85%)
Nov 06, 2023
3.471
3.490
3.293
3.312
454,900
-0.16(-4.59%)
Nov 03, 2023
3.462
3.518
3.443
3.471
313,040
+0.06(+1.65%)
Nov 02, 2023
3.218
3.424
3.218
3.415
666,333
+0.23(+7.37%)
Nov 01, 2023
3.086
3.199
3.077
3.180
537,324
+0.09(+3.04%)
Oct 31, 2023
3.002
3.096
2.983
3.086
497,848
+0.12(+4.11%)
Oct 30, 2023
2.983
2.993
2.936
2.964
456,123
+0.01(+0.32%)
Oct 27, 2023
2.993
2.993
2.941
2.955
389,613
-0.03(-0.94%)
Oct 26, 2023
2.927
3.011
2.873
2.983
435,990
+0.04(+1.27%)
Oct 25, 2023
3.030
3.040
2.936
2.946
455,800
-0.10(-3.38%)
Oct 24, 2023
3.077
3.114
3.049
3.049
422,398
-0.03(-0.91%)
Oct 23, 2023
3.096
3.119
3.058
3.077
314,010
-0.04(-1.20%)
Oct 20, 2023
3.124
3.149
3.115
3.115
183,341
-0.02(-0.59%)
Oct 19, 2023
3.189
3.212
3.124
3.133
434,248
-0.08(-2.59%)
Oct 18, 2023
3.328
3.374
3.217
3.217
317,849
-0.10(-3.07%)
Oct 17, 2023
3.291
3.365
3.281
3.319
425,478
+0.00(+0.00%)
Oct 16, 2023
3.309
3.327
3.254
3.319
713,110
+0.04(+1.13%)
Oct 13, 2023
3.337
3.356
3.272
3.281
290,999
-0.06(-1.67%)
Oct 12, 2023
3.393
3.402
3.337
3.337
215,030
-0.06(-1.64%)
Oct 11, 2023
3.393
3.420
3.374
3.393
252,795
+0.02(+0.55%)
Oct 10, 2023
3.356
3.383
3.332
3.374
155,848
+0.04(+1.11%)
Oct 09, 2023
3.263
3.356
3.263
3.337
272,584
+0.06(+1.69%)
Oct 06, 2023
3.244
3.309
3.217
3.281
249,600
+0.02(+0.57%)
Oct 05, 2023
3.254
3.272
3.235
3.263
238,353
-0.01(-0.28%)
Oct 04, 2023
3.235
3.272
3.207
3.272
204,036
+0.04(+1.15%)
Oct 03, 2023
3.319
3.328
3.226
3.235
269,558
-0.09(-2.79%)
Oct 02, 2023
3.383
3.383
3.319
3.328
433,778
-0.05(-1.37%)
Sep 29, 2023
3.402
3.420
3.365
3.374
308,880
+0.02(+0.55%)
Sep 28, 2023
3.346
3.372
3.328
3.356
241,057
+0.00(+0.00%)
Sep 27, 2023
3.430
3.504
3.328
3.356
471,870
-0.05(-1.36%)
Sep 26, 2023
3.448
3.476
3.402
3.402
515,152
-0.06(-1.87%)
Sep 25, 2023
3.448
3.490
3.467
3.467
826,953
-0.01(-0.27%)
Sep 22, 2023
3.458
3.495
3.434
3.476
394,159
+0.02(+0.54%)
Sep 21, 2023
3.495
3.522
3.458
3.458
226,884
-0.08(-2.36%)
Sep 20, 2023
3.578
3.596
3.541
3.541
273,826
+0.00(+0.00%)
Sep 19, 2023
3.569
3.569
3.523
3.541
203,542
-0.02(-0.52%)
Sep 18, 2023
3.550
3.578
3.527
3.559
301,765
+0.00(+0.00%)
Sep 15, 2023
3.504
3.559
3.495
3.559
364,576
+0.05(+1.31%)
Sep 14, 2023
3.458
3.532
3.449
3.513
215,010
+0.06(+1.86%)
Sep 13, 2023
3.422
3.454
3.413
3.449
442,535
+0.02(+0.53%)
Sep 12, 2023
3.431
3.458
3.413
3.431
609,289
-0.03(-0.80%)
Sep 11, 2023
3.486
3.491
3.431
3.458
265,082
+0.00(+0.00%)
Sep 08, 2023
3.523
3.549
3.440
3.458
533,941
-0.07(-2.08%)
Sep 07, 2023
3.504
3.551
3.504
3.532
221,816
+0.03(+0.79%)
Sep 06, 2023
3.532
3.541
3.495
3.504
204,586
-0.03(-0.78%)
Sep 05, 2023
3.578
3.578
3.532
3.532
283,937
-0.06(-1.79%)
Sep 01, 2023
3.669
3.697
3.559
3.596
632,353
-0.04(-1.01%)
Aug 31, 2023
3.724
3.724
3.633
3.633
566,316
-0.07(-1.98%)
Aug 30, 2023
3.688
3.715
3.679
3.706
248,327
+0.03(+0.75%)
Aug 29, 2023
3.642
3.697
3.633
3.679
193,455
+0.05(+1.26%)
Aug 28, 2023
3.614
3.660
3.614
3.633
150,107
+0.03(+0.76%)
Aug 25, 2023
3.624
3.642
3.605
3.605
133,736
-0.01(-0.25%)
Aug 24, 2023
3.633
3.688
3.596
3.614
275,623
+0.00(+0.00%)
Aug 23, 2023
3.559
3.669
3.559
3.614
236,292
+0.03(+0.77%)
Aug 22, 2023
3.605
3.614
3.569
3.587
233,783
-0.01(-0.25%)
Aug 21, 2023
3.551
3.605
3.496
3.596
425,086
+0.06(+1.80%)
Aug 18, 2023
3.514
3.541
3.478
3.532
202,813
+0.00(+0.00%)
Aug 17, 2023
3.560
3.573
3.532
3.532
191,842
-0.02(-0.51%)
Aug 16, 2023
3.569
3.596
3.551
3.551
211,970
-0.02(-0.51%)
Aug 15, 2023
3.605
3.623
3.569
3.569
272,067
-0.07(-2.00%)
Aug 14, 2023
3.632
3.650
3.614
3.641
246,749
-0.01(-0.25%)
Aug 11, 2023
3.623
3.659
3.619
3.650
290,618
+0.02(+0.50%)
Aug 10, 2023
3.660
3.678
3.623
3.632
247,579
-0.02(-0.50%)
Aug 09, 2023
3.614
3.650
3.605
3.650
462,244
+0.05(+1.26%)
Aug 08, 2023
3.641
3.641
3.578
3.605
272,838
-0.05(-1.49%)
Aug 07, 2023
3.596
3.669
3.591
3.660
268,831
+0.07(+2.03%)
Aug 04, 2023
3.578
3.632
3.569
3.587
355,378
+0.01(+0.25%)
Aug 03, 2023
3.578
3.587
3.541
3.578
230,144
-0.02(-0.51%)
Aug 02, 2023
3.650
3.659
3.596
3.596
392,773
-0.09(-2.46%)
Aug 01, 2023
3.687
3.696
3.650
3.687
238,686
+0.01(+0.25%)
Jul 31, 2023
3.678
3.678
3.641
3.678
320,497
+0.03(+0.75%)
Jul 28, 2023
3.687
3.696
3.596
3.650
484,046
-0.02(-0.50%)
Jul 27, 2023
3.723
3.723
3.660
3.669
307,314
-0.02(-0.49%)
Jul 26, 2023
3.696
3.709
3.687
3.687
261,108
-0.01(-0.25%)
Jul 25, 2023
3.696
3.700
3.678
3.696
264,109
+0.01(+0.25%)
Jul 24, 2023
3.660
3.703
3.650
3.687
450,462
+0.04(+0.99%)
Jul 21, 2023
3.669
3.678
3.650
3.650
222,252
+0.02(+0.50%)
Jul 20, 2023
3.713
3.722
3.632
3.632
491,600
-0.09(-2.42%)
Jul 19, 2023
3.650
3.722
3.646
3.722
354,336
+0.10(+2.73%)
Jul 18, 2023
3.650
3.659
3.610
3.623
422,030
-0.02(-0.49%)
Jul 17, 2023
3.713
3.713
3.632
3.641
387,853
-0.06(-1.70%)
Jul 14, 2023
3.713
3.713
3.677
3.704
260,799
+0.01(+0.24%)
Jul 13, 2023
3.686
3.704
3.668
3.695
185,022
+0.03(+0.74%)
Jul 12, 2023
3.650
3.686
3.650
3.668
227,901
+0.04(+0.99%)
Jul 11, 2023
3.587
3.632
3.585
3.632
245,108
+0.07(+2.02%)
Jul 10, 2023
3.524
3.587
3.515
3.560
410,917
+0.03(+0.76%)
Jul 07, 2023
3.515
3.542
3.506
3.533
490,700
-0.02(-0.51%)
Jul 06, 2023
3.605
3.605
3.511
3.551
369,247
-0.06(-1.74%)
Jul 05, 2023
3.596
3.632
3.574
3.614
585,886
+0.03(+0.75%)
Jul 03, 2023
3.524
3.596
3.524
3.587
365,158
+0.06(+1.79%)
Jun 30, 2023
3.515
3.542
3.497
3.524
321,861
+0.03(+0.77%)
Jun 29, 2023
3.461
3.497
3.443
3.497
261,925
+0.04(+1.04%)
Jun 28, 2023
3.434
3.466
3.421
3.461
370,550
+0.03(+0.79%)
Jun 27, 2023
3.408
3.443
3.381
3.434
254,781
+0.03(+0.79%)
Jun 26, 2023
3.363
3.443
3.363
3.408
441,453
+0.06(+1.88%)
Jun 23, 2023
3.399
3.408
3.336
3.345
471,125
-0.04(-1.33%)
Jun 22, 2023
3.452
3.466
3.390
3.390
464,662
-0.08(-2.33%)
Jun 21, 2023
3.426
3.497
3.408
3.470
766,819
+0.02(+0.52%)
Jun 20, 2023
3.497
3.497
3.417
3.453
1,205,267
+0.01(+0.26%)
Jun 16, 2023
3.453
3.488
3.444
3.444
267,271
-0.01(-0.26%)
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.