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
Barings Bdc Inc
(NY:
BBDC
)
9.700
-0.080 (-0.82%)
Streaming Delayed Price
Updated: 10:14 AM EDT, Jun 13, 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
7.547
7.605
7.533
7.540
154,675
+0.01(+0.10%)
May 27, 2021
7.612
7.634
7.454
7.533
525,062
-0.06(-0.76%)
May 26, 2021
7.583
7.595
7.547
7.591
241,178
-0.01(-0.09%)
May 25, 2021
7.655
7.673
7.583
7.598
271,794
-0.06(-0.75%)
May 24, 2021
7.684
7.720
7.634
7.655
233,313
+0.00(+0.00%)
May 21, 2021
7.713
7.713
7.605
7.655
352,710
-0.01(-0.19%)
May 20, 2021
7.778
7.778
7.648
7.670
285,260
-0.08(-1.02%)
May 19, 2021
7.612
7.771
7.569
7.749
590,121
+0.09(+1.22%)
May 18, 2021
7.583
7.699
7.562
7.655
992,446
+0.09(+1.24%)
May 17, 2021
7.533
7.598
7.504
7.562
326,669
+0.01(+0.10%)
May 14, 2021
7.511
7.579
7.447
7.555
251,547
+0.04(+0.58%)
May 13, 2021
7.432
7.540
7.403
7.511
270,552
+0.08(+1.07%)
May 12, 2021
7.461
7.475
7.396
7.432
438,655
-0.06(-0.77%)
May 11, 2021
7.519
7.519
7.389
7.490
299,870
-0.03(-0.38%)
May 10, 2021
7.576
7.605
7.511
7.519
259,212
-0.04(-0.48%)
May 07, 2021
7.533
7.591
7.454
7.555
584,149
-0.01(-0.10%)
May 06, 2021
7.454
7.591
7.425
7.562
402,030
+0.10(+1.35%)
May 05, 2021
7.461
7.468
7.353
7.461
447,003
+0.02(+0.29%)
May 04, 2021
7.468
7.483
7.360
7.439
296,421
-0.04(-0.48%)
May 03, 2021
7.468
7.526
7.461
7.475
214,158
+0.00(+0.00%)
Apr 30, 2021
7.519
7.525
7.432
7.475
258,408
-0.04(-0.57%)
Apr 29, 2021
7.490
7.533
7.454
7.519
268,835
+0.04(+0.48%)
Apr 28, 2021
7.432
7.490
7.389
7.483
362,827
+0.05(+0.68%)
Apr 27, 2021
7.425
7.447
7.389
7.432
162,536
+0.03(+0.39%)
Apr 26, 2021
7.418
7.448
7.382
7.403
230,514
+0.01(+0.10%)
Apr 23, 2021
7.403
7.468
7.353
7.396
249,244
-0.01(-0.10%)
Apr 22, 2021
7.454
7.475
7.382
7.403
325,067
-0.05(-0.68%)
Apr 21, 2021
7.432
7.454
7.382
7.454
187,003
+0.03(+0.39%)
Apr 20, 2021
7.425
7.454
7.382
7.425
235,486
-0.01(-0.10%)
Apr 19, 2021
7.447
7.454
7.389
7.432
160,728
-0.01(-0.10%)
Apr 16, 2021
7.382
7.452
7.382
7.439
159,821
+0.01(+0.10%)
Apr 15, 2021
7.403
7.439
7.353
7.432
224,150
+0.06(+0.78%)
Apr 14, 2021
7.396
7.411
7.353
7.375
232,112
-0.03(-0.39%)
Apr 13, 2021
7.411
7.439
7.360
7.403
289,152
-0.01(-0.19%)
Apr 12, 2021
7.389
7.425
7.360
7.418
327,487
+0.03(+0.39%)
Apr 09, 2021
7.425
7.483
7.360
7.389
216,752
-0.03(-0.39%)
Apr 08, 2021
7.360
7.447
7.324
7.418
329,821
+0.06(+0.78%)
Apr 07, 2021
7.382
7.396
7.303
7.360
499,999
-0.02(-0.29%)
Apr 06, 2021
7.346
7.418
7.317
7.382
370,296
+0.06(+0.79%)
Apr 05, 2021
7.317
7.367
7.303
7.324
375,400
+0.01(+0.10%)
Apr 01, 2021
7.209
7.324
7.180
7.317
727,043
+0.13(+1.80%)
Mar 31, 2021
7.216
7.252
7.169
7.187
292,491
-0.02(-0.30%)
Mar 30, 2021
7.195
7.216
7.151
7.209
305,015
+0.03(+0.40%)
Mar 29, 2021
7.180
7.231
7.123
7.180
305,619
-0.01(-0.20%)
Mar 26, 2021
7.180
7.231
7.115
7.195
407,538
+0.04(+0.60%)
Mar 25, 2021
7.137
7.202
7.015
7.151
496,209
+0.04(+0.51%)
Mar 24, 2021
7.202
7.396
7.101
7.115
570,734
+0.02(+0.30%)
Mar 23, 2021
7.101
7.187
7.058
7.094
387,525
-0.04(-0.50%)
Mar 22, 2021
7.166
7.216
7.094
7.130
175,605
-0.03(-0.40%)
Mar 19, 2021
7.144
7.295
7.062
7.159
1,205,259
+0.06(+0.81%)
Mar 18, 2021
7.223
7.238
7.058
7.101
411,777
-0.10(-1.40%)
Mar 17, 2021
7.259
7.324
7.180
7.202
330,449
-0.04(-0.50%)
Mar 16, 2021
7.360
7.418
7.216
7.238
491,853
-0.11(-1.47%)
Mar 15, 2021
7.245
7.403
7.209
7.346
2,654,508
+0.11(+1.49%)
Mar 12, 2021
7.115
7.252
7.094
7.238
617,903
+0.13(+1.82%)
Mar 11, 2021
7.029
7.115
7.000
7.108
280,629
+0.06(+0.82%)
Mar 10, 2021
7.123
7.151
7.000
7.051
322,909
-0.05(-0.71%)
Mar 09, 2021
7.180
7.252
7.036
7.101
458,955
-0.07(-1.00%)
Mar 08, 2021
7.067
7.194
7.032
7.173
421,302
+0.15(+2.11%)
Mar 05, 2021
7.215
7.215
6.996
7.025
470,782
-0.18(-2.45%)
Mar 04, 2021
7.222
7.237
7.074
7.201
906,164
+0.04(+0.49%)
Mar 03, 2021
7.088
7.180
7.053
7.166
513,891
+0.08(+1.10%)
Mar 02, 2021
7.074
7.145
7.003
7.088
611,959
+0.06(+0.80%)
Mar 01, 2021
7.025
7.123
6.954
7.032
489,112
+0.18(+2.58%)
Feb 26, 2021
6.834
6.919
6.834
6.855
427,199
+0.03(+0.41%)
Feb 25, 2021
6.784
6.883
6.777
6.827
545,196
+0.05(+0.73%)
Feb 24, 2021
6.699
6.862
6.678
6.777
548,090
+0.09(+1.37%)
Feb 23, 2021
6.629
6.735
6.608
6.685
353,925
+0.05(+0.75%)
Feb 22, 2021
6.622
6.715
6.621
6.636
352,892
+0.06(+0.86%)
Feb 19, 2021
6.579
6.615
6.572
6.579
234,471
+0.01(+0.11%)
Feb 18, 2021
6.608
6.664
6.565
6.572
362,172
-0.04(-0.53%)
Feb 17, 2021
6.608
6.627
6.565
6.608
854,933
+0.01(+0.11%)
Feb 16, 2021
6.678
6.707
6.586
6.601
379,255
-0.04(-0.64%)
Feb 12, 2021
6.622
6.692
6.523
6.643
350,362
+0.01(+0.11%)
Feb 11, 2021
6.749
6.749
6.601
6.636
407,559
-0.07(-1.05%)
Feb 10, 2021
6.707
6.756
6.671
6.707
456,302
+0.04(+0.53%)
Feb 09, 2021
6.714
6.777
6.565
6.671
1,217,921
+0.18(+2.83%)
Feb 08, 2021
6.487
6.601
6.466
6.487
415,039
-0.01(-0.11%)
Feb 05, 2021
6.466
6.537
6.438
6.495
313,288
+0.01(+0.11%)
Feb 04, 2021
6.473
6.572
6.473
6.487
413,251
+0.01(+0.22%)
Feb 03, 2021
6.431
6.509
6.403
6.473
273,909
+0.03(+0.44%)
Feb 02, 2021
6.360
6.558
6.360
6.445
845,805
+0.08(+1.22%)
Feb 01, 2021
6.240
6.389
6.233
6.367
266,397
+0.13(+2.04%)
Jan 29, 2021
6.332
6.356
6.233
6.240
426,916
-0.11(-1.78%)
Jan 28, 2021
6.353
6.396
6.275
6.353
359,651
+0.01(+0.11%)
Jan 27, 2021
6.459
6.470
6.328
6.346
458,485
-0.15(-2.29%)
Jan 26, 2021
6.367
6.544
6.367
6.495
366,722
+0.13(+2.00%)
Jan 25, 2021
6.445
6.466
6.332
6.367
387,107
-0.09(-1.42%)
Jan 22, 2021
6.466
6.537
6.424
6.459
290,365
-0.04(-0.65%)
Jan 21, 2021
6.516
6.699
6.487
6.502
939,807
+0.11(+1.66%)
Jan 20, 2021
6.431
6.466
6.396
6.396
239,981
-0.04(-0.66%)
Jan 19, 2021
6.459
6.530
6.389
6.438
250,669
-0.02(-0.33%)
Jan 15, 2021
6.466
6.487
6.410
6.459
297,015
-0.01(-0.11%)
Jan 14, 2021
6.431
6.473
6.396
6.466
215,811
+0.04(+0.55%)
Jan 13, 2021
6.403
6.487
6.374
6.431
274,475
+0.04(+0.55%)
Jan 12, 2021
6.396
6.480
6.360
6.396
250,693
-0.01(-0.11%)
Jan 11, 2021
6.367
6.424
6.325
6.403
332,336
+0.02(+0.33%)
Jan 08, 2021
6.389
6.424
6.318
6.381
436,114
+0.02(+0.33%)
Jan 07, 2021
6.424
6.480
6.357
6.360
314,408
-0.05(-0.77%)
Jan 06, 2021
6.495
6.565
6.346
6.410
330,429
-0.09(-1.41%)
Jan 05, 2021
6.487
6.502
6.466
6.502
347,633
+0.04(+0.55%)
Jan 04, 2021
6.502
6.509
6.449
6.466
210,171
-0.04(-0.54%)
Dec 31, 2020
6.502
6.502
6.502
401,916
+0.01(+0.22%)
Dec 30, 2020
6.452
6.565
6.403
6.487
401,916
+0.03(+0.44%)
Dec 29, 2020
6.367
6.530
6.367
6.459
282,453
+0.09(+1.44%)
Dec 28, 2020
6.445
6.512
6.332
6.367
297,757
-0.06(-0.99%)
Dec 24, 2020
6.502
6.586
6.417
6.431
119,570
-0.10(-1.52%)
Dec 23, 2020
6.431
6.615
6.431
6.530
707,448
+0.11(+1.76%)
Dec 22, 2020
6.452
6.572
6.374
6.417
413,630
-0.04(-0.66%)
Dec 21, 2020
6.480
6.502
6.396
6.459
293,177
-0.03(-0.44%)
Dec 18, 2020
6.445
6.505
6.431
6.487
210,840
+0.04(+0.55%)
Dec 17, 2020
6.417
6.502
6.396
6.452
214,046
+0.02(+0.33%)
Dec 16, 2020
6.509
6.523
6.417
6.431
104,699
-0.06(-0.98%)
Dec 15, 2020
6.530
6.601
6.445
6.495
155,890
+0.01(+0.11%)
Dec 14, 2020
6.502
6.530
6.417
6.487
179,995
-0.01(-0.11%)
Dec 11, 2020
6.502
6.579
6.381
6.495
159,474
-0.02(-0.33%)
Dec 10, 2020
6.530
6.629
6.502
6.516
310,540
-0.04(-0.65%)
Dec 09, 2020
6.544
6.586
6.495
6.558
391,506
+0.06(+0.87%)
Dec 08, 2020
6.396
6.523
6.325
6.502
354,823
+0.15(+2.34%)
Dec 07, 2020
6.367
6.452
6.240
6.353
406,343
-0.01(-0.11%)
Dec 04, 2020
6.268
6.417
6.261
6.360
146,739
+0.12(+1.93%)
Dec 03, 2020
6.212
6.396
6.205
6.240
321,660
+0.01(+0.23%)
Dec 02, 2020
6.205
6.304
6.184
6.226
282,404
+0.06(+0.92%)
Dec 01, 2020
6.169
6.212
6.106
6.169
177,028
+0.04(+0.69%)
Nov 30, 2020
6.148
6.226
6.127
6.127
204,731
-0.06(-0.91%)
Nov 27, 2020
6.162
6.184
6.102
6.184
78,817
+0.02(+0.34%)
Nov 25, 2020
6.113
6.247
6.064
6.162
199,520
-0.01(-0.11%)
Nov 24, 2020
6.169
6.254
6.092
6.169
234,188
+0.06(+0.92%)
Nov 23, 2020
6.064
6.168
6.037
6.113
389,953
+0.08(+1.26%)
Nov 20, 2020
5.954
6.051
5.954
6.037
337,481
+0.03(+0.46%)
Nov 19, 2020
5.836
6.030
5.836
6.009
490,257
+0.16(+2.73%)
Nov 18, 2020
5.808
5.960
5.798
5.850
265,381
+0.08(+1.32%)
Nov 17, 2020
5.856
5.877
5.766
5.773
285,314
-0.06(-1.07%)
Nov 16, 2020
5.884
5.960
5.822
5.836
310,425
+0.03(+0.48%)
Nov 13, 2020
5.787
5.850
5.786
5.808
207,048
+0.07(+1.21%)
Nov 12, 2020
5.808
5.876
5.690
5.739
315,967
-0.11(-1.90%)
Nov 11, 2020
5.808
5.974
5.808
5.850
584,879
+0.06(+1.08%)
Nov 10, 2020
5.718
5.960
5.600
5.787
424,492
+0.21(+3.73%)
Nov 09, 2020
5.635
5.739
5.517
5.579
410,343
+0.12(+2.16%)
Nov 06, 2020
5.503
5.565
5.441
5.461
98,257
-0.05(-0.88%)
Nov 05, 2020
5.406
5.579
5.406
5.510
214,082
+0.12(+2.19%)
Nov 04, 2020
5.281
5.482
5.267
5.392
157,574
+0.12(+2.23%)
Nov 03, 2020
5.281
5.337
5.274
5.274
123,227
+0.03(+0.53%)
Nov 02, 2020
5.233
5.315
5.198
5.247
119,278
+0.04(+0.80%)
Oct 30, 2020
5.351
5.371
5.136
5.205
261,155
-0.17(-3.22%)
Oct 29, 2020
5.240
5.420
5.240
5.378
146,557
+0.12(+2.37%)
Oct 28, 2020
5.441
5.475
5.240
5.254
369,040
-0.21(-3.81%)
Oct 27, 2020
5.503
5.558
5.461
5.461
86,295
-0.04(-0.76%)
Oct 26, 2020
5.552
5.573
5.503
5.503
149,882
-0.08(-1.49%)
Oct 23, 2020
5.655
5.690
5.552
5.586
250,910
-0.03(-0.62%)
Oct 22, 2020
5.642
5.642
5.607
5.621
107,592
-0.02(-0.37%)
Oct 21, 2020
5.739
5.759
5.621
5.642
151,886
-0.12(-2.16%)
Oct 20, 2020
5.697
5.787
5.683
5.766
214,699
+0.10(+1.71%)
Oct 19, 2020
5.635
5.718
5.607
5.669
167,416
+0.02(+0.37%)
Oct 16, 2020
5.614
5.655
5.607
5.649
99,267
+0.03(+0.62%)
Oct 15, 2020
5.614
5.649
5.614
5.614
65,320
-0.02(-0.37%)
Oct 14, 2020
5.628
5.662
5.614
5.635
72,772
+0.02(+0.37%)
Oct 13, 2020
5.579
5.655
5.579
5.614
115,805
+0.03(+0.50%)
Oct 12, 2020
5.621
5.662
5.510
5.586
184,008
-0.06(-1.10%)
Oct 09, 2020
5.642
5.676
5.593
5.649
269,234
+0.02(+0.37%)
Oct 08, 2020
5.593
5.655
5.593
5.628
126,981
+0.01(+0.25%)
Oct 07, 2020
5.614
5.655
5.593
5.614
210,459
+0.03(+0.62%)
Oct 06, 2020
5.600
5.669
5.579
5.579
128,880
-0.02(-0.37%)
Oct 05, 2020
5.753
5.753
5.593
5.600
146,832
-0.12(-2.18%)
Oct 02, 2020
5.676
5.725
5.655
5.725
156,115
+0.05(+0.85%)
Oct 01, 2020
5.600
5.773
5.545
5.676
162,768
+0.13(+2.37%)
Sep 30, 2020
5.517
5.579
5.503
5.545
132,598
+0.05(+0.88%)
Sep 29, 2020
5.558
5.614
5.496
5.496
41,794
-0.09(-1.61%)
Sep 28, 2020
5.545
5.642
5.545
5.586
84,670
+0.10(+1.77%)
Sep 25, 2020
5.323
5.552
5.323
5.489
86,859
+0.12(+2.33%)
Sep 24, 2020
5.475
5.475
5.351
5.364
98,630
-0.08(-1.40%)
Sep 23, 2020
5.669
5.683
5.441
5.441
106,958
-0.21(-3.80%)
Sep 22, 2020
5.552
5.676
5.517
5.655
102,684
+0.14(+2.51%)
Sep 21, 2020
5.538
5.642
5.461
5.517
218,008
-0.09(-1.61%)
Sep 18, 2020
5.531
5.607
5.524
5.607
133,896
+0.07(+1.25%)
Sep 17, 2020
5.475
5.649
5.468
5.538
154,589
-0.01(-0.25%)
Sep 16, 2020
5.531
5.676
5.503
5.552
277,975
+0.08(+1.52%)
Sep 15, 2020
5.475
5.558
5.455
5.468
195,043
-0.03(-0.50%)
Sep 14, 2020
5.531
5.572
5.455
5.496
168,935
-0.05(-0.88%)
Sep 11, 2020
5.593
5.628
5.524
5.545
32,896
-0.03(-0.50%)
Sep 10, 2020
5.704
5.728
5.565
5.572
117,757
-0.08(-1.47%)
Sep 09, 2020
5.642
5.711
5.597
5.655
91,753
+0.03(+0.49%)
Sep 08, 2020
5.614
5.704
5.558
5.628
228,428
+0.01(+0.25%)
Sep 04, 2020
5.553
5.661
5.502
5.614
187,155
+0.08(+1.47%)
Sep 03, 2020
5.628
5.661
5.524
5.532
112,922
-0.10(-1.69%)
Sep 02, 2020
5.573
5.655
5.546
5.628
68,636
+0.05(+0.85%)
Sep 01, 2020
5.539
5.600
5.505
5.580
130,411
+0.05(+0.86%)
Aug 31, 2020
5.661
5.709
5.532
5.532
327,901
-0.14(-2.52%)
Aug 28, 2020
5.675
5.763
5.628
5.675
391,525
+0.01(+0.12%)
Aug 27, 2020
5.668
5.689
5.600
5.668
97,844
+0.01(+0.12%)
Aug 26, 2020
5.682
5.709
5.594
5.661
115,071
-0.01(-0.12%)
Aug 25, 2020
5.587
5.675
5.539
5.668
190,946
+0.07(+1.34%)
Aug 24, 2020
5.634
5.702
5.539
5.594
158,847
+0.02(+0.37%)
Aug 21, 2020
5.607
5.648
5.553
5.573
44,140
-0.05(-0.85%)
Aug 20, 2020
5.614
5.716
5.573
5.621
75,862
-0.07(-1.19%)
Aug 19, 2020
5.750
5.770
5.682
5.689
57,865
-0.05(-0.83%)
Aug 18, 2020
5.818
5.879
5.723
5.736
392,406
+0.10(+1.81%)
Aug 17, 2020
5.566
5.668
5.566
5.634
294,428
+0.02(+0.36%)
Aug 14, 2020
5.607
5.682
5.539
5.614
336,643
-0.03(-0.60%)
Aug 13, 2020
5.594
5.682
5.580
5.648
187,339
+0.03(+0.48%)
Aug 12, 2020
5.594
5.695
5.560
5.621
160,419
-0.01(-0.24%)
Aug 11, 2020
5.519
5.709
5.322
5.634
648,732
-0.01(-0.24%)
Aug 10, 2020
5.573
5.736
5.526
5.648
125,947
+0.05(+0.85%)
Aug 07, 2020
5.485
5.607
5.464
5.600
143,161
+0.10(+1.73%)
Aug 06, 2020
5.451
5.682
5.403
5.505
238,724
+0.12(+2.27%)
Aug 05, 2020
5.260
5.424
5.260
5.383
69,578
+0.14(+2.59%)
Aug 04, 2020
5.227
5.288
5.206
5.247
71,938
-0.01(-0.26%)
Aug 03, 2020
5.179
5.301
5.138
5.260
84,414
+0.09(+1.71%)
Jul 31, 2020
5.152
5.193
5.111
5.172
51,791
-0.03(-0.65%)
Jul 30, 2020
5.097
5.220
5.097
5.206
43,478
+0.03(+0.66%)
Jul 29, 2020
5.125
5.186
5.057
5.172
78,793
+0.02(+0.40%)
Jul 28, 2020
5.043
5.165
5.043
5.152
50,409
+0.10(+1.88%)
Jul 27, 2020
5.159
5.159
5.029
5.057
101,687
-0.10(-1.98%)
Jul 24, 2020
5.254
5.254
5.131
5.159
28,985
-0.05(-1.04%)
Jul 23, 2020
5.328
5.362
5.159
5.213
118,343
-0.12(-2.17%)
Jul 22, 2020
5.281
5.349
5.240
5.328
135,622
+0.03(+0.64%)
Jul 21, 2020
5.159
5.335
5.159
5.294
213,792
+0.12(+2.37%)
Jul 20, 2020
5.009
5.193
5.002
5.172
189,141
+0.05(+0.93%)
Jul 17, 2020
5.057
5.131
5.023
5.125
103,582
+0.03(+0.53%)
Jul 16, 2020
5.152
5.206
5.043
5.097
82,126
-0.09(-1.70%)
Jul 15, 2020
5.240
5.260
5.165
5.186
109,200
-0.01(-0.13%)
Jul 14, 2020
5.070
5.227
5.063
5.193
357,376
+0.10(+1.87%)
Jul 13, 2020
5.104
5.165
5.058
5.097
144,171
+0.01(+0.27%)
Jul 10, 2020
4.995
5.097
4.961
5.084
145,516
+0.08(+1.63%)
Jul 09, 2020
5.193
5.193
4.982
5.002
77,413
-0.20(-3.79%)
Jul 08, 2020
5.193
5.233
5.104
5.199
78,256
+0.02(+0.39%)
Jul 07, 2020
5.193
5.213
5.097
5.179
193,954
-0.10(-1.80%)
Jul 06, 2020
5.369
5.369
5.172
5.274
177,773
-0.03(-0.64%)
Jul 02, 2020
5.328
5.396
5.288
5.308
170,970
+0.03(+0.64%)
Jul 01, 2020
5.376
5.396
5.247
5.274
138,107
-0.12(-2.27%)
Jun 30, 2020
5.267
5.417
5.186
5.396
125,820
+0.19(+3.66%)
Jun 29, 2020
5.294
5.369
5.193
5.206
162,042
-0.10(-1.92%)
Jun 26, 2020
5.247
5.335
5.193
5.308
115,647
-0.01(-0.26%)
Jun 25, 2020
5.328
5.430
5.281
5.322
161,439
-0.03(-0.51%)
Jun 24, 2020
5.362
5.376
5.138
5.349
405,307
+0.31(+6.06%)
Jun 23, 2020
5.002
5.097
4.961
5.043
247,193
+0.05(+1.09%)
Jun 22, 2020
4.982
5.070
4.961
4.989
143,051
-0.01(-0.27%)
Jun 19, 2020
5.097
5.220
4.989
5.002
260,428
-0.02(-0.41%)
Jun 18, 2020
5.077
5.247
4.982
5.023
252,031
-0.11(-2.12%)
Jun 17, 2020
5.260
5.288
5.070
5.131
187,471
-0.06(-1.18%)
Jun 16, 2020
5.369
5.390
5.186
5.193
94,960
-0.06(-1.16%)
Jun 15, 2020
5.206
5.383
5.165
5.254
132,095
-0.10(-1.78%)
Jun 12, 2020
5.233
5.349
5.111
5.349
114,470
+0.24(+4.65%)
Jun 11, 2020
5.260
5.284
5.036
5.111
306,087
-0.31(-5.65%)
Jun 10, 2020
5.478
5.543
5.260
5.417
326,281
-0.11(-1.97%)
Jun 09, 2020
5.505
5.594
5.430
5.526
147,240
-0.08(-1.45%)
Jun 08, 2020
5.620
5.687
5.567
5.607
306,940
+0.11(+2.06%)
Jun 05, 2020
5.640
5.694
5.454
5.494
592,153
-0.04(-0.72%)
Jun 04, 2020
5.574
5.660
5.474
5.534
393,489
+0.02(+0.36%)
Jun 03, 2020
5.460
5.594
5.420
5.514
562,236
+0.10(+1.85%)
Jun 02, 2020
5.447
5.447
5.334
5.414
378,018
+0.02(+0.37%)
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.