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
Safe Bulkers Inc
(NY:
SB
)
5.670
+0.030 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2021
3.252
3.270
3.173
3.243
2,548,312
-0.01(-0.27%)
May 27, 2021
3.252
3.286
3.129
3.252
3,330,212
-0.13(-3.90%)
May 26, 2021
3.454
3.472
3.270
3.384
2,172,297
-0.02(-0.52%)
May 25, 2021
3.824
3.824
3.384
3.402
3,320,423
-0.47(-12.24%)
May 24, 2021
3.613
3.920
3.533
3.876
3,534,653
+0.27(+7.56%)
May 21, 2021
3.428
3.683
3.322
3.604
3,138,358
+0.16(+4.59%)
May 20, 2021
3.454
3.463
3.217
3.446
2,612,463
-0.01(-0.25%)
May 19, 2021
3.419
3.489
3.270
3.454
3,055,159
+0.02(+0.51%)
May 18, 2021
3.454
3.507
3.366
3.437
1,890,181
+0.04(+1.30%)
May 17, 2021
3.446
3.481
3.305
3.393
1,951,151
-0.12(-3.50%)
May 14, 2021
3.375
3.569
3.278
3.516
1,616,360
+0.10(+2.83%)
May 13, 2021
3.393
3.577
3.322
3.419
2,130,853
+0.04(+1.04%)
May 12, 2021
3.604
3.630
3.358
3.384
2,757,623
-0.30(-8.11%)
May 11, 2021
3.692
3.841
3.472
3.683
2,931,827
-0.20(-5.20%)
May 10, 2021
3.692
3.894
3.525
3.885
4,256,102
+0.37(+10.50%)
May 07, 2021
3.516
3.665
3.428
3.516
2,316,209
+0.04(+1.27%)
May 06, 2021
3.331
3.727
3.305
3.472
2,995,023
-0.06(-1.74%)
May 05, 2021
3.604
3.780
3.446
3.533
2,745,136
-0.17(-4.51%)
May 04, 2021
3.516
3.780
3.191
3.700
4,254,097
+0.23(+6.58%)
May 03, 2021
3.270
3.692
3.235
3.472
5,393,935
+0.32(+10.03%)
Apr 30, 2021
2.909
3.419
2.892
3.155
4,981,881
+0.24(+8.13%)
Apr 29, 2021
2.857
2.927
2.725
2.918
1,337,709
+0.11(+3.75%)
Apr 28, 2021
2.716
2.830
2.663
2.813
1,394,016
+0.10(+3.56%)
Apr 27, 2021
2.637
2.760
2.593
2.716
1,343,471
+0.09(+3.34%)
Apr 26, 2021
2.496
2.703
2.461
2.628
1,813,165
+0.17(+6.79%)
Apr 23, 2021
2.391
2.487
2.373
2.461
700,596
+0.04(+1.82%)
Apr 22, 2021
2.426
2.461
2.338
2.417
1,554,347
-0.01(-0.36%)
Apr 21, 2021
2.206
2.444
2.162
2.426
1,781,431
+0.31(+14.52%)
Apr 20, 2021
2.197
2.224
2.045
2.118
939,577
-0.08(-3.60%)
Apr 19, 2021
2.101
2.197
2.013
2.197
882,421
+0.13(+6.38%)
Apr 16, 2021
2.145
2.171
2.004
2.066
769,086
-0.02(-0.84%)
Apr 15, 2021
2.013
2.101
1.951
2.083
821,931
+0.09(+4.41%)
Apr 14, 2021
1.925
2.110
1.899
1.995
923,988
+0.13(+7.08%)
Apr 13, 2021
1.916
1.943
1.863
1.863
565,305
-0.06(-3.20%)
Apr 12, 2021
1.943
1.978
1.881
1.925
835,086
-0.04(-2.23%)
Apr 09, 2021
2.004
2.030
1.960
1.969
426,751
-0.02(-0.88%)
Apr 08, 2021
2.057
2.057
1.951
1.986
818,671
-0.08(-3.83%)
Apr 07, 2021
2.057
2.092
1.995
2.066
934,237
+0.00(+0.00%)
Apr 06, 2021
2.092
2.118
2.057
2.066
557,680
-0.02(-0.84%)
Apr 05, 2021
2.162
2.212
2.039
2.083
690,603
-0.07(-3.26%)
Apr 01, 2021
2.153
2.206
2.092
2.153
583,072
+0.00(+0.00%)
Mar 31, 2021
2.180
2.189
2.083
2.153
589,377
-0.03(-1.21%)
Mar 30, 2021
2.153
2.197
2.013
2.180
687,672
+0.02(+0.81%)
Mar 29, 2021
2.312
2.312
2.127
2.162
871,838
-0.16(-6.82%)
Mar 26, 2021
2.435
2.452
2.259
2.320
681,028
-0.04(-1.86%)
Mar 25, 2021
2.259
2.373
2.153
2.364
1,083,472
+0.11(+4.67%)
Mar 24, 2021
2.373
2.391
2.259
2.259
1,030,770
-0.05(-2.28%)
Mar 23, 2021
2.505
2.514
2.294
2.312
1,423,733
-0.19(-7.72%)
Mar 22, 2021
2.549
2.619
2.479
2.505
1,026,756
-0.03(-1.04%)
Mar 19, 2021
2.444
2.575
2.400
2.531
1,981,648
+0.02(+0.70%)
Mar 18, 2021
2.487
2.663
2.470
2.514
2,882,229
+0.03(+1.06%)
Mar 17, 2021
2.373
2.558
2.268
2.487
1,024,679
+0.12(+5.20%)
Mar 16, 2021
2.540
2.540
2.347
2.364
1,129,604
-0.18(-6.92%)
Mar 15, 2021
2.567
2.584
2.470
2.540
667,242
+0.03(+1.05%)
Mar 12, 2021
2.549
2.549
2.400
2.514
782,169
-0.04(-1.38%)
Mar 11, 2021
2.479
2.549
2.461
2.549
1,277,274
+0.07(+2.84%)
Mar 10, 2021
2.382
2.549
2.364
2.479
1,549,973
+0.10(+4.06%)
Mar 09, 2021
2.408
2.408
2.347
2.382
632,219
+0.00(+0.00%)
Mar 08, 2021
2.417
2.417
2.329
2.382
593,640
-0.04(-1.45%)
Mar 05, 2021
2.391
2.426
2.307
2.417
706,171
+0.02(+0.73%)
Mar 04, 2021
2.487
2.505
2.373
2.400
976,936
-0.11(-4.21%)
Mar 03, 2021
2.531
2.531
2.408
2.505
643,522
-0.01(-0.35%)
Mar 02, 2021
2.549
2.549
2.444
2.514
788,234
+0.02(+0.70%)
Mar 01, 2021
2.470
2.505
2.452
2.496
538,032
+0.08(+3.27%)
Feb 26, 2021
2.549
2.558
2.373
2.417
771,020
-0.11(-4.51%)
Feb 25, 2021
2.540
2.706
2.483
2.531
1,152,995
+0.04(+1.77%)
Feb 24, 2021
2.461
2.523
2.444
2.487
551,969
+0.04(+1.80%)
Feb 23, 2021
2.549
2.549
2.259
2.444
1,401,143
-0.11(-4.14%)
Feb 22, 2021
2.549
2.567
2.496
2.549
1,029,253
+0.10(+3.94%)
Feb 19, 2021
2.452
2.479
2.338
2.452
1,023,703
+0.01(+0.36%)
Feb 18, 2021
2.584
2.672
2.426
2.444
1,540,079
-0.19(-7.33%)
Feb 17, 2021
2.725
2.769
2.567
2.637
1,736,890
-0.11(-3.85%)
Feb 16, 2021
2.637
2.769
2.479
2.742
2,447,849
+0.26(+10.64%)
Feb 12, 2021
2.215
2.531
2.162
2.479
2,223,182
+0.29(+13.25%)
Feb 11, 2021
1.986
2.241
1.986
2.189
1,096,537
+0.19(+9.69%)
Feb 10, 2021
1.969
2.022
1.881
1.995
875,363
+0.02(+0.89%)
Feb 09, 2021
1.951
2.048
1.846
1.978
923,978
-0.02(-0.88%)
Feb 08, 2021
2.039
2.101
1.943
1.995
934,567
-0.09(-4.22%)
Feb 05, 2021
1.916
2.092
1.890
2.083
912,209
+0.15(+7.73%)
Feb 04, 2021
1.828
1.943
1.749
1.934
684,069
+0.11(+5.77%)
Feb 03, 2021
1.714
1.890
1.705
1.828
1,495,213
+0.06(+3.48%)
Feb 02, 2021
1.758
1.828
1.644
1.767
1,044,482
+0.06(+3.61%)
Feb 01, 2021
1.670
1.740
1.573
1.705
1,268,070
+0.18(+11.49%)
Jan 29, 2021
1.389
1.872
1.380
1.529
2,166,752
+0.07(+4.82%)
Jan 28, 2021
1.442
1.477
1.424
1.459
221,218
+0.02(+1.22%)
Jan 27, 2021
1.450
1.468
1.380
1.442
686,911
-0.07(-4.65%)
Jan 26, 2021
1.521
1.521
1.450
1.512
252,601
-0.01(-0.58%)
Jan 25, 2021
1.565
1.565
1.415
1.521
357,060
-0.09(-5.46%)
Jan 22, 2021
1.565
1.609
1.477
1.609
484,205
+0.00(+0.00%)
Jan 21, 2021
1.609
1.644
1.547
1.609
305,337
+0.00(+0.00%)
Jan 20, 2021
1.609
1.644
1.556
1.609
300,168
-0.02(-1.08%)
Jan 19, 2021
1.600
1.661
1.582
1.626
393,086
+0.03(+1.65%)
Jan 15, 2021
1.670
1.740
1.591
1.600
740,643
-0.09(-5.21%)
Jan 14, 2021
1.521
1.749
1.512
1.688
975,861
+0.15(+9.71%)
Jan 13, 2021
1.582
1.582
1.477
1.538
441,107
-0.04(-2.78%)
Jan 12, 2021
1.477
1.582
1.468
1.582
987,981
+0.11(+7.14%)
Jan 11, 2021
1.494
1.565
1.407
1.477
992,128
-0.05(-3.45%)
Jan 08, 2021
1.327
1.529
1.327
1.529
913,688
+0.20(+15.23%)
Jan 07, 2021
1.195
1.371
1.187
1.327
903,489
+0.11(+9.42%)
Jan 06, 2021
1.213
1.239
1.160
1.213
418,511
+0.02(+1.47%)
Jan 05, 2021
1.204
1.231
1.187
1.195
571,766
+0.01(+0.74%)
Jan 04, 2021
1.160
1.204
1.151
1.187
405,573
+0.04(+3.85%)
Dec 31, 2020
1.143
1.143
1.143
343,527
+0.00(+0.00%)
Dec 30, 2020
1.134
1.160
1.116
1.143
343,527
+0.02(+1.56%)
Dec 29, 2020
1.116
1.134
1.107
1.125
154,946
+0.01(+0.79%)
Dec 28, 2020
1.064
1.134
1.064
1.116
631,472
+0.06(+5.83%)
Dec 24, 2020
1.037
1.064
1.037
1.055
84,189
+0.00(+0.00%)
Dec 23, 2020
1.037
1.055
1.020
1.055
154,710
+0.02(+1.69%)
Dec 22, 2020
1.046
1.064
1.020
1.037
420,132
-0.01(-0.84%)
Dec 21, 2020
1.020
1.055
1.020
1.046
445,076
-0.01(-0.83%)
Dec 18, 2020
1.020
1.116
0.9888
1.055
1,220,071
+0.04(+3.45%)
Dec 17, 2020
1.020
1.033
1.002
1.020
240,391
+0.02(+1.75%)
Dec 16, 2020
1.037
1.046
1.002
1.002
274,480
-0.02(-1.72%)
Dec 15, 2020
1.020
1.046
1.011
1.020
109,884
+0.00(+0.00%)
Dec 14, 2020
1.037
1.046
1.020
1.020
176,069
+0.01(+0.87%)
Dec 11, 2020
1.020
1.046
1.011
1.011
130,266
-0.02(-1.71%)
Dec 10, 2020
1.020
1.046
1.002
1.028
110,023
+0.01(+0.86%)
Dec 09, 2020
0.9932
1.037
0.9844
1.020
220,836
+0.01(+0.87%)
Dec 08, 2020
1.011
1.028
0.9932
1.011
189,650
-0.01(-0.86%)
Dec 07, 2020
1.028
1.036
1.002
1.020
191,839
-0.02(-1.69%)
Dec 04, 2020
0.9757
1.046
0.9493
1.037
730,404
+0.05(+5.36%)
Dec 03, 2020
1.020
1.028
0.9844
0.9844
273,947
-0.04(-3.45%)
Dec 02, 2020
1.011
1.046
0.9932
1.020
193,687
+0.04(+3.57%)
Dec 01, 2020
1.064
1.099
0.9581
0.9844
395,536
-0.07(-6.67%)
Nov 30, 2020
1.046
1.055
1.037
1.055
225,071
+0.02(+1.69%)
Nov 27, 2020
1.028
1.037
1.011
1.037
177,595
+0.03(+2.61%)
Nov 25, 2020
1.028
1.028
0.9757
1.011
164,056
+0.00(+0.00%)
Nov 24, 2020
1.002
1.037
0.9581
1.011
413,837
+0.04(+3.60%)
Nov 23, 2020
0.9493
1.002
0.9405
0.9757
274,738
+0.04(+3.74%)
Nov 20, 2020
0.9141
0.9405
0.9141
0.9405
104,668
+0.01(+0.94%)
Nov 19, 2020
0.8878
0.9317
0.8790
0.9317
172,447
+0.04(+3.92%)
Nov 18, 2020
0.9229
0.9317
0.8878
0.8965
101,940
+0.00(+0.00%)
Nov 17, 2020
0.9141
0.9229
0.8965
0.8965
117,713
-0.03(-2.86%)
Nov 16, 2020
0.9053
0.9229
0.8790
0.9229
204,574
+0.04(+5.00%)
Nov 13, 2020
0.8878
0.9141
0.8623
0.8790
186,810
-0.02(-1.96%)
Nov 12, 2020
0.9229
0.9317
0.8702
0.8965
274,529
+0.04(+4.08%)
Nov 11, 2020
0.9229
0.9405
0.8350
0.8614
313,862
-0.05(-5.77%)
Nov 10, 2020
0.8965
0.9229
0.8772
0.9141
158,380
+0.04(+4.00%)
Nov 09, 2020
0.8790
0.8965
0.8438
0.8790
367,880
+0.08(+9.47%)
Nov 06, 2020
0.8333
0.8350
0.7735
0.8029
151,314
-0.03(-3.64%)
Nov 05, 2020
0.7471
0.8485
0.7471
0.8333
259,259
+0.07(+9.15%)
Nov 04, 2020
0.7911
0.8174
0.7634
0.7634
150,250
-0.02(-2.15%)
Nov 03, 2020
0.7735
0.8145
0.7647
0.7802
130,597
+0.03(+4.06%)
Nov 02, 2020
0.7905
0.7999
0.7236
0.7498
324,969
-0.03(-3.79%)
Oct 30, 2020
0.8086
0.8249
0.7735
0.7793
248,929
-0.02(-1.91%)
Oct 29, 2020
0.7735
0.8141
0.7735
0.7945
368,126
+0.02(+2.70%)
Oct 28, 2020
0.7999
0.8072
0.7594
0.7736
218,164
-0.03(-3.30%)
Oct 27, 2020
0.8350
0.8422
0.7911
0.7999
390,858
-0.02(-2.14%)
Oct 26, 2020
0.8790
0.8790
0.8086
0.8174
231,294
-0.04(-4.91%)
Oct 23, 2020
0.8702
0.8965
0.8526
0.8596
88,285
-0.03(-3.17%)
Oct 22, 2020
0.8878
0.9053
0.8790
0.8878
133,443
-0.01(-0.98%)
Oct 21, 2020
0.8790
0.9053
0.8614
0.8965
210,949
+0.05(+6.03%)
Oct 20, 2020
0.8790
0.8790
0.8350
0.8456
248,810
-0.02(-2.60%)
Oct 19, 2020
0.8878
0.8965
0.8102
0.8682
426,386
-0.02(-2.21%)
Oct 16, 2020
0.8878
0.8966
0.8878
0.8878
120,937
-0.02(-1.94%)
Oct 15, 2020
0.8790
0.9053
0.8790
0.9053
259,524
+0.01(+0.98%)
Oct 14, 2020
0.9141
0.9229
0.8965
0.8965
152,453
-0.02(-1.92%)
Oct 13, 2020
0.9317
0.9405
0.9053
0.9141
61,597
-0.04(-3.70%)
Oct 12, 2020
0.9317
0.9493
0.9229
0.9493
54,905
+0.00(+0.00%)
Oct 09, 2020
0.9405
0.9581
0.9317
0.9493
79,639
+0.01(+0.93%)
Oct 08, 2020
0.9493
0.9493
0.9141
0.9405
99,143
+0.00(+0.00%)
Oct 07, 2020
0.9229
0.9493
0.9141
0.9405
69,188
+0.01(+0.94%)
Oct 06, 2020
0.9405
0.9581
0.9229
0.9317
114,404
+0.02(+1.92%)
Oct 05, 2020
0.9405
0.9581
0.9141
0.9141
536,717
-0.01(-0.95%)
Oct 02, 2020
0.9757
0.9757
0.9229
0.9229
193,523
-0.04(-4.55%)
Oct 01, 2020
0.9141
0.9844
0.9141
0.9669
182,986
+0.06(+6.80%)
Sep 30, 2020
0.9053
0.9405
0.9053
0.9053
42,843
-0.02(-1.90%)
Sep 29, 2020
0.9141
0.9317
0.9141
0.9229
55,299
+0.00(+0.00%)
Sep 28, 2020
0.8965
0.9317
0.8878
0.9229
174,248
+0.02(+1.94%)
Sep 25, 2020
0.8878
0.9229
0.8878
0.9053
103,758
+0.00(+0.00%)
Sep 24, 2020
0.8965
0.9229
0.8878
0.9053
60,089
+0.01(+0.98%)
Sep 23, 2020
0.9141
0.9487
0.8878
0.8965
133,785
-0.02(-1.92%)
Sep 22, 2020
0.9405
0.9581
0.8878
0.9141
79,735
-0.03(-2.80%)
Sep 21, 2020
0.9844
0.9932
0.9229
0.9405
104,430
-0.06(-6.14%)
Sep 18, 2020
0.9932
1.011
0.9757
1.002
199,666
+0.03(+2.70%)
Sep 17, 2020
0.9669
1.002
0.9493
0.9757
83,581
+0.00(+0.00%)
Sep 16, 2020
0.9493
1.002
0.9229
0.9757
341,505
+0.03(+2.78%)
Sep 15, 2020
0.9229
0.9757
0.9141
0.9493
225,641
+0.04(+4.85%)
Sep 14, 2020
0.9053
0.9229
0.8965
0.9053
79,694
+0.01(+0.98%)
Sep 11, 2020
0.8965
0.9229
0.8878
0.8965
63,369
+0.00(+0.00%)
Sep 10, 2020
0.8965
0.9273
0.8708
0.8965
226,933
+0.00(+0.00%)
Sep 09, 2020
0.8965
0.9317
0.8702
0.8965
116,295
+0.00(+0.00%)
Sep 08, 2020
0.9317
0.9344
0.8790
0.8965
164,183
-0.04(-3.77%)
Sep 04, 2020
0.9229
0.9405
0.9141
0.9317
57,340
+0.02(+1.92%)
Sep 03, 2020
0.9581
0.9581
0.8965
0.9141
238,118
-0.03(-2.80%)
Sep 02, 2020
0.9581
0.9757
0.9229
0.9405
229,976
-0.03(-2.73%)
Sep 01, 2020
1.002
1.009
0.9581
0.9669
133,535
-0.01(-0.90%)
Aug 31, 2020
0.9932
1.002
0.9581
0.9757
109,721
-0.02(-1.77%)
Aug 28, 2020
0.9581
1.020
0.9581
0.9932
90,561
+0.04(+3.67%)
Aug 27, 2020
1.002
1.020
0.9493
0.9581
156,274
-0.04(-4.39%)
Aug 26, 2020
1.002
1.037
1.002
1.002
62,028
-0.01(-0.87%)
Aug 25, 2020
1.011
1.055
1.002
1.011
128,100
+0.01(+0.88%)
Aug 24, 2020
1.002
1.037
0.9932
1.002
187,456
-0.01(-0.87%)
Aug 21, 2020
1.028
1.028
1.002
1.011
100,345
-0.02(-1.71%)
Aug 20, 2020
1.011
1.028
0.9844
1.028
118,980
+0.01(+0.86%)
Aug 19, 2020
1.064
1.072
1.002
1.020
100,436
-0.05(-4.92%)
Aug 18, 2020
1.072
1.090
1.042
1.072
39,439
-0.01(-0.81%)
Aug 17, 2020
1.099
1.116
1.055
1.081
142,287
-0.02(-1.60%)
Aug 14, 2020
1.055
1.116
1.046
1.099
163,601
+0.03(+2.46%)
Aug 13, 2020
1.107
1.112
1.046
1.072
139,122
-0.03(-2.40%)
Aug 12, 2020
1.081
1.116
1.072
1.099
147,975
+0.02(+1.63%)
Aug 11, 2020
1.002
1.099
1.002
1.081
320,157
+0.09(+8.85%)
Aug 10, 2020
1.090
1.099
0.9361
0.9932
705,261
-0.09(-8.13%)
Aug 07, 2020
1.064
1.099
1.064
1.081
69,968
+0.00(+0.00%)
Aug 06, 2020
1.055
1.099
1.055
1.081
104,995
-0.01(-0.81%)
Aug 05, 2020
1.125
1.134
1.072
1.090
178,151
-0.09(-7.46%)
Aug 04, 2020
1.178
1.178
1.134
1.178
150,558
+0.04(+3.08%)
Aug 03, 2020
1.178
1.178
1.116
1.143
127,405
-0.03(-2.26%)
Jul 31, 2020
1.187
1.222
1.143
1.169
167,242
-0.03(-2.21%)
Jul 30, 2020
1.134
1.231
1.111
1.195
236,177
+0.05(+4.62%)
Jul 29, 2020
1.125
1.187
1.116
1.143
787,706
+0.07(+6.56%)
Jul 28, 2020
1.028
1.116
1.011
1.072
252,045
+0.04(+4.27%)
Jul 27, 2020
1.020
1.028
1.002
1.028
46,180
+0.01(+0.86%)
Jul 24, 2020
1.020
1.037
0.9932
1.020
67,465
+0.01(+0.87%)
Jul 23, 2020
1.011
1.037
0.9844
1.011
185,477
-0.01(-0.86%)
Jul 22, 2020
1.037
1.046
1.011
1.020
112,151
-0.02(-1.69%)
Jul 21, 2020
1.072
1.072
1.028
1.037
98,516
-0.02(-1.67%)
Jul 20, 2020
1.046
1.081
1.011
1.055
180,457
+0.00(+0.00%)
Jul 17, 2020
1.072
1.081
1.055
1.055
71,788
-0.02(-1.64%)
Jul 16, 2020
1.090
1.116
1.072
1.072
58,358
-0.02(-1.61%)
Jul 15, 2020
1.107
1.107
1.081
1.090
110,202
+0.01(+0.81%)
Jul 14, 2020
1.072
1.081
1.064
1.081
84,211
+0.04(+3.36%)
Jul 13, 2020
1.143
1.143
1.046
1.046
109,277
-0.07(-6.30%)
Jul 10, 2020
1.046
1.125
1.046
1.116
156,775
+0.07(+6.72%)
Jul 09, 2020
1.090
1.090
1.020
1.046
135,036
-0.04(-3.25%)
Jul 08, 2020
1.064
1.099
1.055
1.081
116,241
+0.02(+1.65%)
Jul 07, 2020
1.046
1.090
1.046
1.064
88,592
-0.03(-2.42%)
Jul 06, 2020
1.099
1.125
1.081
1.090
155,760
+0.03(+2.48%)
Jul 02, 2020
1.090
1.090
1.037
1.064
95,111
-0.02(-1.63%)
Jul 01, 2020
1.055
1.090
1.046
1.081
79,115
+0.01(+0.82%)
Jun 30, 2020
1.081
1.107
1.055
1.072
80,300
-0.04(-3.94%)
Jun 29, 2020
1.028
1.116
1.028
1.116
116,580
+0.09(+8.55%)
Jun 26, 2020
1.107
1.107
1.020
1.028
412,303
-0.08(-7.14%)
Jun 25, 2020
1.099
1.107
1.050
1.107
144,414
+0.02(+1.61%)
Jun 24, 2020
1.143
1.143
1.037
1.090
162,789
-0.05(-4.61%)
Jun 23, 2020
1.151
1.151
1.116
1.143
164,443
+0.00(+0.00%)
Jun 22, 2020
1.107
1.143
1.099
1.143
137,040
+0.01(+0.77%)
Jun 19, 2020
1.195
1.195
1.107
1.134
359,513
-0.04(-3.73%)
Jun 18, 2020
1.125
1.222
1.099
1.178
387,944
+0.05(+4.69%)
Jun 17, 2020
1.178
1.178
1.125
1.125
135,599
-0.03(-2.29%)
Jun 16, 2020
1.143
1.178
1.099
1.151
299,127
+0.03(+2.34%)
Jun 15, 2020
1.090
1.125
1.020
1.125
241,139
+0.03(+2.40%)
Jun 12, 2020
1.020
1.143
1.020
1.099
331,412
+0.12(+12.61%)
Jun 11, 2020
1.116
1.116
0.9669
0.9757
411,407
-0.18(-15.27%)
Jun 10, 2020
1.169
1.195
1.143
1.151
159,878
-0.03(-2.24%)
Jun 09, 2020
1.107
1.204
1.055
1.178
594,873
-0.05(-4.29%)
Jun 08, 2020
1.187
1.266
1.187
1.231
907,031
+0.07(+6.06%)
Jun 05, 2020
1.028
1.169
1.019
1.160
585,574
+0.18(+17.86%)
Jun 04, 2020
0.9581
1.002
0.9581
0.9844
351,578
+0.01(+0.90%)
Jun 03, 2020
0.9053
0.9932
0.9053
0.9757
424,302
+0.09(+9.90%)
Jun 02, 2020
0.9141
0.9141
0.8790
0.8878
263,596
+0.01(+1.00%)
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.