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
United Nat Foods
(NY:
UNFI
)
13.35
-0.27 (-2.02%)
Streaming Delayed Price
Updated: 10:05 AM 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 29, 2020
18.35
20.13
18.16
19.60
2,447,200
+1.48(+8.17%)
May 28, 2020
18.50
19.17
17.97
18.12
1,549,180
-0.23(-1.25%)
May 27, 2020
17.95
18.60
17.02
18.35
1,548,227
+0.53(+2.97%)
May 26, 2020
17.50
18.41
17.35
17.82
1,189,866
+0.35(+2.00%)
May 22, 2020
17.47
17.98
17.05
17.47
817,900
+0.03(+0.17%)
May 21, 2020
17.96
17.98
16.73
17.44
1,824,524
-0.55(-3.06%)
May 20, 2020
18.71
18.80
17.60
17.99
1,775,468
-0.13(-0.72%)
May 19, 2020
18.24
20.37
18.04
18.12
2,829,678
-0.11(-0.60%)
May 18, 2020
19.19
19.58
17.61
18.23
2,799,265
-0.09(-0.49%)
May 15, 2020
18.14
19.94
18.08
18.32
2,616,300
+0.24(+1.33%)
May 14, 2020
21.38
21.46
17.90
18.08
6,650,286
-4.51(-19.96%)
May 13, 2020
17.06
23.38
17.06
22.59
23,188,844
+7.08(+45.65%)
May 12, 2020
12.75
16.70
12.61
15.51
4,835,907
+2.83(+22.32%)
May 11, 2020
11.89
12.75
11.82
12.68
1,534,022
+0.72(+6.02%)
May 08, 2020
10.64
11.98
10.53
11.96
1,438,100
+1.41(+13.36%)
May 07, 2020
10.82
10.82
10.33
10.55
722,971
-0.23(-2.13%)
May 06, 2020
10.49
11.00
10.38
10.78
911,665
+0.46(+4.46%)
May 05, 2020
10.75
10.88
10.21
10.32
1,088,240
-0.48(-4.44%)
May 04, 2020
11.20
11.32
10.60
10.80
1,024,905
-0.40(-3.57%)
May 01, 2020
10.58
11.25
10.56
11.20
1,706,200
+0.56(+5.26%)
Apr 30, 2020
11.15
11.28
10.55
10.64
1,528,795
-0.40(-3.62%)
Apr 29, 2020
11.80
11.81
10.90
11.04
1,690,199
-0.76(-6.44%)
Apr 28, 2020
12.10
12.21
11.70
11.80
1,316,989
-0.05(-0.42%)
Apr 27, 2020
12.10
12.18
11.66
11.85
1,453,069
-0.12(-1.00%)
Apr 24, 2020
12.29
12.29
11.67
11.97
1,003,000
-0.21(-1.72%)
Apr 23, 2020
12.10
12.32
11.94
12.18
968,144
+0.20(+1.67%)
Apr 22, 2020
11.95
12.60
11.74
11.98
2,200,443
+0.40(+3.45%)
Apr 21, 2020
11.93
12.48
11.46
11.58
1,680,348
-0.34(-2.85%)
Apr 20, 2020
11.29
12.10
11.09
11.92
1,781,034
+0.48(+4.20%)
Apr 17, 2020
11.44
11.59
10.71
11.44
1,854,800
+0.20(+1.78%)
Apr 16, 2020
10.16
11.34
10.16
11.24
1,991,269
+0.89(+8.60%)
Apr 15, 2020
9.750
10.45
9.420
10.35
1,379,496
+0.45(+4.55%)
Apr 14, 2020
10.46
10.66
9.820
9.900
1,543,557
-0.44(-4.26%)
Apr 13, 2020
10.03
10.59
9.790
10.34
1,505,337
+0.35(+3.50%)
Apr 09, 2020
9.870
10.27
9.720
9.990
1,968,700
+0.40(+4.17%)
Apr 08, 2020
9.130
10.02
8.805
9.590
2,002,891
+0.60(+6.67%)
Apr 07, 2020
10.00
10.18
8.830
8.990
2,308,857
-1.01(-10.10%)
Apr 06, 2020
9.510
10.09
9.160
10.00
1,738,385
+0.71(+7.64%)
Apr 03, 2020
8.950
9.400
8.750
9.290
1,431,200
+0.43(+4.85%)
Apr 02, 2020
8.580
9.140
8.530
8.860
1,386,502
+0.01(+0.11%)
Apr 01, 2020
8.990
9.290
8.490
8.850
1,602,414
-0.33(-3.59%)
Mar 31, 2020
8.600
9.660
8.470
9.180
2,464,184
+0.68(+8.00%)
Mar 30, 2020
8.750
9.630
8.385
8.500
2,117,687
+0.09(+1.07%)
Mar 27, 2020
9.360
9.360
8.280
8.410
2,203,200
-0.98(-10.44%)
Mar 26, 2020
9.060
9.980
9.010
9.390
2,614,352
+0.18(+1.95%)
Mar 25, 2020
9.890
10.41
9.010
9.210
2,080,284
-0.70(-7.06%)
Mar 24, 2020
11.70
12.24
9.810
9.910
2,923,759
-1.40(-12.38%)
Mar 23, 2020
11.14
12.50
10.27
11.31
2,970,573
+0.09(+0.80%)
Mar 20, 2020
10.51
11.53
9.070
11.22
3,676,000
+0.77(+7.37%)
Mar 19, 2020
12.10
12.60
9.714
10.45
4,161,653
-1.48(-12.41%)
Mar 18, 2020
9.760
12.93
9.160
11.93
6,133,520
+1.92(+19.18%)
Mar 17, 2020
7.580
10.06
7.370
10.01
5,402,244
+2.62(+35.45%)
Mar 16, 2020
5.510
7.930
5.160
7.390
6,076,512
+1.67(+29.20%)
Mar 13, 2020
6.000
6.000
5.310
5.720
2,199,600
+0.29(+5.34%)
Mar 12, 2020
5.800
6.100
5.055
5.430
2,549,048
-1.32(-19.56%)
Mar 11, 2020
6.870
7.960
6.430
6.750
3,735,975
-0.03(-0.44%)
Mar 10, 2020
5.970
6.780
5.770
6.780
1,793,038
+1.19(+21.29%)
Mar 09, 2020
5.020
5.700
5.000
5.590
1,507,043
-0.26(-4.44%)
Mar 06, 2020
5.860
5.960
5.730
5.850
1,583,500
-0.15(-2.50%)
Mar 05, 2020
6.010
6.095
5.820
6.000
1,394,898
-0.18(-2.91%)
Mar 04, 2020
6.010
6.200
5.680
6.180
1,519,692
+0.28(+4.75%)
Mar 03, 2020
6.010
6.430
5.870
5.900
1,401,441
-0.07(-1.17%)
Mar 02, 2020
6.550
6.570
5.800
5.970
2,043,350
-0.50(-7.73%)
Feb 28, 2020
5.830
6.610
5.830
6.470
1,360,500
+0.33(+5.37%)
Feb 27, 2020
6.440
6.720
5.820
6.140
2,401,524
-0.35(-5.39%)
Feb 26, 2020
6.970
7.050
6.480
6.490
2,888,286
-0.38(-5.53%)
Feb 25, 2020
7.260
7.260
6.790
6.870
1,421,354
-0.35(-4.85%)
Feb 24, 2020
7.350
7.350
7.070
7.220
1,002,019
-0.48(-6.23%)
Feb 21, 2020
7.550
7.960
7.499
7.700
788,900
+0.11(+1.45%)
Feb 20, 2020
7.230
7.655
7.230
7.590
1,190,090
+0.30(+4.12%)
Feb 19, 2020
7.580
7.660
7.210
7.290
1,976,467
-0.29(-3.83%)
Feb 18, 2020
7.510
7.800
7.455
7.580
596,362
+0.04(+0.53%)
Feb 14, 2020
7.850
7.880
7.460
7.540
544,700
-0.30(-3.83%)
Feb 13, 2020
7.850
7.940
7.750
7.840
404,431
-0.04(-0.51%)
Feb 12, 2020
7.770
8.050
7.645
7.880
624,075
+0.29(+3.82%)
Feb 11, 2020
7.500
7.735
7.360
7.590
475,493
+0.18(+2.43%)
Feb 10, 2020
7.400
7.570
7.270
7.410
558,714
-0.06(-0.80%)
Feb 07, 2020
7.680
7.688
7.420
7.470
586,000
-0.29(-3.74%)
Feb 06, 2020
7.890
8.205
7.745
7.760
858,418
-0.02(-0.26%)
Feb 05, 2020
7.360
7.800
7.350
7.780
746,040
+0.54(+7.46%)
Feb 04, 2020
7.230
7.380
7.060
7.240
690,205
+0.16(+2.26%)
Feb 03, 2020
7.120
7.240
7.020
7.080
851,344
-0.12(-1.67%)
Jan 31, 2020
7.440
7.490
7.150
7.200
927,800
-0.32(-4.26%)
Jan 30, 2020
7.320
7.660
7.270
7.520
593,130
+0.11(+1.48%)
Jan 29, 2020
7.590
7.650
7.310
7.410
559,467
-0.11(-1.46%)
Jan 28, 2020
7.240
7.570
7.140
7.520
806,079
+0.36(+5.03%)
Jan 27, 2020
7.020
7.330
6.940
7.160
951,048
-0.02(-0.28%)
Jan 24, 2020
7.450
7.450
7.080
7.180
1,834,100
-0.23(-3.10%)
Jan 23, 2020
7.800
7.870
7.090
7.410
1,487,336
-0.47(-5.96%)
Jan 22, 2020
7.900
8.030
7.870
7.880
1,185,133
-0.38(-4.60%)
Jan 21, 2020
8.430
8.500
7.790
8.260
1,825,715
-0.10(-1.20%)
Jan 17, 2020
8.870
8.930
8.350
8.360
2,418,400
-0.98(-10.49%)
Jan 16, 2020
9.300
9.610
9.200
9.340
644,542
+0.13(+1.41%)
Jan 15, 2020
8.670
9.240
8.670
9.210
917,836
+0.48(+5.50%)
Jan 14, 2020
8.640
8.940
8.520
8.730
734,732
+0.03(+0.34%)
Jan 13, 2020
8.500
8.770
8.450
8.700
929,380
+0.22(+2.59%)
Jan 10, 2020
9.390
9.505
8.440
8.480
1,575,100
-0.97(-10.26%)
Jan 09, 2020
9.320
9.590
9.230
9.450
1,443,295
+0.00(+0.00%)
Jan 08, 2020
9.140
9.700
9.140
9.450
1,392,088
+0.35(+3.85%)
Jan 07, 2020
9.440
9.490
8.875
9.100
1,412,857
-0.29(-3.09%)
Jan 06, 2020
9.200
9.450
9.160
9.390
906,729
+0.10(+1.08%)
Jan 03, 2020
8.790
9.290
8.620
9.290
1,489,800
+0.34(+3.80%)
Jan 02, 2020
8.840
8.970
8.490
8.950
1,363,161
+0.19(+2.17%)
Dec 31, 2019
8.250
8.800
8.250
8.760
1,046,800
+0.43(+5.16%)
Dec 30, 2019
8.320
8.490
8.220
8.330
718,052
-0.05(-0.60%)
Dec 27, 2019
8.650
8.780
8.300
8.380
1,019,900
-0.25(-2.90%)
Dec 26, 2019
8.460
8.800
8.460
8.630
941,607
+0.19(+2.25%)
Dec 24, 2019
8.150
8.590
8.140
8.440
750,300
+0.25(+3.05%)
Dec 23, 2019
8.170
8.240
7.885
8.190
1,169,499
+0.11(+1.36%)
Dec 20, 2019
8.040
8.115
7.840
8.080
2,754,800
+0.11(+1.38%)
Dec 19, 2019
7.820
8.085
7.510
7.970
1,150,249
+0.15(+1.92%)
Dec 18, 2019
7.540
7.850
7.460
7.820
1,325,270
+0.35(+4.69%)
Dec 17, 2019
7.180
7.490
7.010
7.470
1,462,851
+0.32(+4.48%)
Dec 16, 2019
6.940
7.490
6.940
7.150
2,486,937
+0.31(+4.53%)
Dec 13, 2019
7.230
7.280
6.800
6.840
2,484,100
-0.39(-5.39%)
Dec 12, 2019
7.160
7.400
6.950
7.230
3,230,504
+0.16(+2.26%)
Dec 11, 2019
8.700
8.900
7.020
7.070
6,207,952
-2.80(-28.37%)
Dec 10, 2019
9.780
9.890
9.610
9.870
813,351
+0.18(+1.86%)
Dec 09, 2019
9.570
9.760
9.500
9.690
988,066
-0.01(-0.10%)
Dec 06, 2019
9.670
9.890
9.580
9.700
831,800
+0.27(+2.86%)
Dec 05, 2019
9.860
9.920
9.400
9.430
859,455
-0.38(-3.87%)
Dec 04, 2019
9.440
10.09
9.440
9.810
1,287,373
+0.46(+4.92%)
Dec 03, 2019
9.040
9.410
8.800
9.350
904,107
+0.25(+2.75%)
Dec 02, 2019
9.060
9.150
8.880
9.100
710,985
-0.02(-0.22%)
Nov 29, 2019
8.960
9.230
8.950
9.120
483,800
+0.17(+1.90%)
Nov 27, 2019
8.800
9.100
8.800
8.950
534,700
+0.22(+2.52%)
Nov 26, 2019
8.950
8.950
8.710
8.730
793,007
-0.24(-2.68%)
Nov 25, 2019
8.710
9.100
8.630
8.970
1,090,367
+0.25(+2.87%)
Nov 22, 2019
8.230
8.720
8.140
8.720
1,080,000
+0.60(+7.39%)
Nov 21, 2019
7.950
8.160
7.820
8.120
496,216
+0.16(+2.01%)
Nov 20, 2019
7.850
8.020
7.700
7.960
800,884
+0.02(+0.25%)
Nov 19, 2019
8.030
8.090
7.720
7.940
682,397
-0.05(-0.63%)
Nov 18, 2019
8.060
8.160
7.700
7.990
922,333
-0.03(-0.37%)
Nov 15, 2019
7.990
8.105
7.900
8.020
1,032,100
+0.07(+0.88%)
Nov 14, 2019
7.940
8.070
7.850
7.950
642,603
-0.02(-0.25%)
Nov 13, 2019
7.920
7.990
7.765
7.970
765,396
+0.04(+0.50%)
Nov 12, 2019
8.050
8.080
7.770
7.930
954,444
-0.11(-1.37%)
Nov 11, 2019
8.360
8.430
8.020
8.040
865,618
-0.42(-4.96%)
Nov 08, 2019
8.400
8.480
8.220
8.460
894,600
+0.06(+0.71%)
Nov 07, 2019
8.490
8.590
8.340
8.400
1,216,538
+0.00(+0.00%)
Nov 06, 2019
8.400
8.580
8.280
8.400
1,029,514
-0.12(-1.41%)
Nov 05, 2019
8.220
8.660
8.190
8.520
1,079,758
+0.37(+4.54%)
Nov 04, 2019
7.750
8.240
7.700
8.150
1,412,658
+0.49(+6.40%)
Nov 01, 2019
7.640
7.820
7.565
7.660
1,131,300
+0.16(+2.13%)
Oct 31, 2019
7.840
7.910
7.350
7.500
1,265,563
-0.32(-4.09%)
Oct 30, 2019
7.950
7.960
7.670
7.820
1,356,397
-0.07(-0.89%)
Oct 29, 2019
7.670
7.980
7.595
7.890
1,629,532
+0.25(+3.27%)
Oct 28, 2019
7.540
7.730
7.500
7.640
799,047
+0.15(+2.00%)
Oct 25, 2019
7.500
7.580
7.310
7.490
1,225,300
+0.07(+0.94%)
Oct 24, 2019
7.500
7.553
7.200
7.420
1,670,787
-0.09(-1.20%)
Oct 23, 2019
7.290
7.600
7.230
7.510
1,788,813
+0.12(+1.62%)
Oct 22, 2019
7.190
7.440
6.990
7.390
2,053,835
+0.48(+6.95%)
Oct 21, 2019
6.590
7.005
6.570
6.910
1,595,941
+0.35(+5.34%)
Oct 18, 2019
6.860
6.960
6.560
6.560
1,389,300
-0.29(-4.23%)
Oct 17, 2019
6.920
6.980
6.820
6.850
864,832
-0.06(-0.87%)
Oct 16, 2019
7.060
7.220
6.880
6.910
911,976
-0.16(-2.26%)
Oct 15, 2019
7.040
7.175
6.920
7.070
1,058,203
-0.02(-0.28%)
Oct 14, 2019
7.020
7.180
6.800
7.090
1,279,662
-0.03(-0.42%)
Oct 11, 2019
7.210
7.300
7.095
7.120
1,345,800
+0.09(+1.28%)
Oct 10, 2019
7.350
7.430
7.015
7.030
1,240,190
-0.36(-4.87%)
Oct 09, 2019
7.270
7.540
7.240
7.390
1,933,107
+0.29(+4.08%)
Oct 08, 2019
7.450
7.480
6.810
7.100
2,785,098
-0.40(-5.33%)
Oct 07, 2019
7.430
7.620
7.370
7.500
1,823,846
+0.05(+0.67%)
Oct 04, 2019
7.830
7.950
7.380
7.450
2,367,100
-0.40(-5.10%)
Oct 03, 2019
7.840
8.120
7.540
7.850
4,248,110
-0.32(-3.92%)
Oct 02, 2019
8.290
8.700
7.830
8.170
6,159,815
-2.90(-26.20%)
Oct 01, 2019
11.55
11.57
10.95
11.07
1,983,006
-0.45(-3.91%)
Sep 30, 2019
11.55
11.90
11.40
11.52
1,196,848
+0.10(+0.88%)
Sep 27, 2019
11.56
11.85
11.18
11.42
1,410,000
-0.10(-0.87%)
Sep 26, 2019
12.34
12.34
11.45
11.52
819,937
-0.70(-5.73%)
Sep 25, 2019
12.14
12.44
12.03
12.22
914,907
+0.11(+0.91%)
Sep 24, 2019
12.27
12.50
11.86
12.11
597,644
-0.09(-0.74%)
Sep 23, 2019
11.76
12.25
11.76
12.20
721,390
+0.28(+2.35%)
Sep 20, 2019
12.01
12.59
11.77
11.92
1,382,000
-0.11(-0.91%)
Sep 19, 2019
13.40
13.42
12.02
12.03
1,581,458
-1.37(-10.22%)
Sep 18, 2019
13.14
13.51
13.02
13.40
1,429,064
+0.28(+2.13%)
Sep 17, 2019
12.58
13.15
12.38
13.12
1,787,437
+0.65(+5.21%)
Sep 16, 2019
11.95
12.51
11.88
12.47
883,338
+0.38(+3.14%)
Sep 13, 2019
12.11
12.60
11.96
12.09
790,700
+0.06(+0.50%)
Sep 12, 2019
12.04
12.48
11.71
12.03
1,388,024
-0.17(-1.39%)
Sep 11, 2019
11.17
12.22
11.10
12.20
1,515,402
+0.96(+8.54%)
Sep 10, 2019
10.03
11.26
9.901
11.24
1,746,002
+1.18(+11.73%)
Sep 09, 2019
9.480
10.17
9.480
10.06
1,929,559
+0.75(+8.06%)
Sep 06, 2019
9.160
9.540
9.120
9.310
1,535,000
+0.22(+2.42%)
Sep 05, 2019
8.560
9.150
8.560
9.090
957,351
+0.66(+7.83%)
Sep 04, 2019
8.140
8.490
8.050
8.430
1,646,929
+0.38(+4.72%)
Sep 03, 2019
7.940
8.090
7.650
8.050
964,487
+0.01(+0.12%)
Aug 30, 2019
8.220
8.260
7.990
8.040
589,300
-0.15(-1.83%)
Aug 29, 2019
8.140
8.310
8.050
8.190
672,345
+0.21(+2.63%)
Aug 28, 2019
7.530
8.000
7.390
7.980
849,599
+0.41(+5.42%)
Aug 27, 2019
7.880
7.910
7.350
7.570
1,065,425
-0.33(-4.18%)
Aug 26, 2019
7.930
8.053
7.800
7.900
589,602
+0.15(+1.94%)
Aug 23, 2019
8.120
8.283
7.740
7.750
769,500
-0.45(-5.49%)
Aug 22, 2019
8.010
8.335
7.990
8.200
547,446
+0.22(+2.76%)
Aug 21, 2019
7.960
8.180
7.740
7.980
608,215
+0.16(+2.05%)
Aug 20, 2019
7.880
7.910
7.710
7.820
479,996
-0.08(-1.01%)
Aug 19, 2019
7.590
8.020
7.561
7.900
813,520
+0.43(+5.76%)
Aug 16, 2019
7.010
7.560
6.960
7.470
872,200
+0.55(+7.95%)
Aug 15, 2019
7.130
7.200
6.750
6.920
948,494
-0.19(-2.67%)
Aug 14, 2019
7.890
7.890
7.050
7.110
1,621,921
-0.92(-11.46%)
Aug 13, 2019
7.900
8.240
7.720
8.030
748,562
-0.27(-3.25%)
Aug 12, 2019
8.430
8.430
8.100
8.300
300,315
-0.20(-2.35%)
Aug 09, 2019
8.650
8.650
8.290
8.500
612,400
-0.15(-1.73%)
Aug 08, 2019
8.370
8.760
8.210
8.650
895,372
+0.33(+3.97%)
Aug 07, 2019
8.050
8.405
7.800
8.320
797,458
+0.13(+1.59%)
Aug 06, 2019
8.120
8.280
7.820
8.190
1,188,310
+0.21(+2.63%)
Aug 05, 2019
8.250
8.250
7.670
7.980
1,141,729
-0.44(-5.23%)
Aug 02, 2019
8.740
8.750
7.600
8.420
3,108,900
-0.92(-9.85%)
Aug 01, 2019
9.840
9.900
9.175
9.340
1,183,581
-0.52(-5.27%)
Jul 31, 2019
9.850
10.09
9.620
9.860
839,623
+0.06(+0.61%)
Jul 30, 2019
9.620
9.870
9.230
9.800
697,362
+0.04(+0.41%)
Jul 29, 2019
9.900
10.00
9.590
9.760
517,684
-0.11(-1.11%)
Jul 26, 2019
9.370
9.885
9.300
9.870
531,600
+0.58(+6.24%)
Jul 25, 2019
9.440
9.660
9.290
9.290
685,009
-0.14(-1.48%)
Jul 24, 2019
9.150
9.580
9.130
9.430
759,354
+0.30(+3.29%)
Jul 23, 2019
8.910
9.220
8.830
9.130
807,903
+0.23(+2.58%)
Jul 22, 2019
9.250
9.370
8.860
8.900
659,169
-0.31(-3.37%)
Jul 19, 2019
9.240
9.435
9.050
9.210
597,100
-0.05(-0.54%)
Jul 18, 2019
9.530
9.550
9.230
9.260
597,871
-0.24(-2.53%)
Jul 17, 2019
9.710
9.710
9.340
9.500
705,081
-0.22(-2.26%)
Jul 16, 2019
9.690
9.825
9.630
9.720
655,177
+0.02(+0.21%)
Jul 15, 2019
9.700
9.820
9.450
9.700
694,784
+0.09(+0.94%)
Jul 12, 2019
9.430
9.760
9.300
9.610
650,400
+0.22(+2.34%)
Jul 11, 2019
9.660
9.770
9.350
9.390
808,232
-0.22(-2.29%)
Jul 10, 2019
9.600
9.640
9.320
9.610
665,085
+0.08(+0.84%)
Jul 09, 2019
9.430
9.560
9.340
9.530
642,291
+0.02(+0.21%)
Jul 08, 2019
9.570
9.835
9.460
9.510
1,169,785
-0.07(-0.73%)
Jul 05, 2019
9.200
9.650
9.120
9.580
704,900
+0.42(+4.59%)
Jul 03, 2019
9.150
9.350
9.110
9.160
354,700
+0.04(+0.44%)
Jul 02, 2019
9.230
9.280
8.970
9.120
1,226,644
-0.06(-0.65%)
Jul 01, 2019
9.080
9.560
8.940
9.180
1,694,285
+0.21(+2.34%)
Jun 28, 2019
8.610
9.000
8.490
8.970
1,543,800
+0.43(+5.04%)
Jun 27, 2019
8.190
8.660
8.070
8.540
1,445,447
+0.36(+4.40%)
Jun 26, 2019
8.540
8.550
8.150
8.180
2,045,335
-0.36(-4.22%)
Jun 25, 2019
8.570
8.680
8.320
8.540
2,419,204
-0.04(-0.47%)
Jun 24, 2019
9.110
9.360
8.580
8.580
1,809,561
-0.54(-5.92%)
Jun 21, 2019
8.970
9.225
8.580
9.120
2,796,400
+0.10(+1.11%)
Jun 20, 2019
9.590
9.700
8.945
9.020
1,953,446
-0.51(-5.35%)
Jun 19, 2019
10.34
10.40
9.530
9.530
1,462,767
-0.84(-8.10%)
Jun 18, 2019
10.14
10.52
10.14
10.37
1,292,889
+0.27(+2.67%)
Jun 17, 2019
10.41
10.48
10.04
10.10
1,018,827
-0.17(-1.66%)
Jun 14, 2019
10.76
10.85
10.22
10.27
746,700
-0.50(-4.64%)
Jun 13, 2019
10.51
10.91
10.43
10.77
1,302,878
+0.26(+2.47%)
Jun 12, 2019
10.90
10.90
10.39
10.51
981,586
-0.48(-4.37%)
Jun 11, 2019
10.55
11.28
10.45
10.99
1,419,402
+0.52(+4.97%)
Jun 10, 2019
10.29
10.74
10.20
10.47
1,114,816
+0.23(+2.25%)
Jun 07, 2019
9.940
10.30
9.510
10.24
1,505,600
+0.26(+2.61%)
Jun 06, 2019
10.00
10.65
9.500
9.980
2,099,030
-0.25(-2.44%)
Jun 05, 2019
10.47
10.50
10.10
10.23
1,114,988
-0.18(-1.73%)
Jun 04, 2019
9.930
10.43
9.710
10.41
1,596,890
+0.57(+5.79%)
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.