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
Startek Inc
(NY:
SRT
)
4.420
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 4, 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
4.300
4.300
4.055
4.210
65,100
-0.11(-2.55%)
May 28, 2020
4.310
4.370
4.190
4.320
107,962
+0.10(+2.37%)
May 27, 2020
4.300
4.300
4.090
4.220
270,972
+0.04(+0.96%)
May 26, 2020
4.170
4.380
4.150
4.180
91,551
+0.10(+2.45%)
May 22, 2020
4.050
4.150
3.950
4.080
66,000
+0.05(+1.24%)
May 21, 2020
3.720
4.150
3.715
4.030
87,012
+0.26(+6.90%)
May 20, 2020
3.500
3.780
3.470
3.770
47,195
+0.33(+9.59%)
May 19, 2020
3.560
3.560
3.360
3.440
39,349
-0.17(-4.71%)
May 18, 2020
3.320
3.610
3.209
3.610
76,852
+0.41(+12.81%)
May 15, 2020
3.130
3.210
3.000
3.200
33,400
+0.17(+5.61%)
May 14, 2020
3.140
3.175
2.830
3.030
49,579
-0.13(-4.11%)
May 13, 2020
3.400
3.400
3.070
3.160
31,890
-0.22(-6.51%)
May 12, 2020
3.620
3.620
3.360
3.380
90,647
-0.17(-4.79%)
May 11, 2020
3.630
3.690
3.440
3.550
52,589
-0.15(-4.05%)
May 08, 2020
3.650
3.720
3.470
3.700
41,500
+0.21(+6.02%)
May 07, 2020
3.470
3.600
3.410
3.490
26,825
+0.08(+2.35%)
May 06, 2020
3.750
3.770
3.290
3.410
69,259
-0.41(-10.73%)
May 05, 2020
4.010
4.039
3.750
3.820
27,440
-0.05(-1.29%)
May 04, 2020
3.730
3.890
3.640
3.870
31,448
+0.08(+2.11%)
May 01, 2020
3.930
4.048
3.700
3.790
55,900
-0.38(-9.11%)
Apr 30, 2020
4.640
4.640
3.970
4.170
123,159
-0.35(-7.74%)
Apr 29, 2020
3.690
4.560
3.590
4.520
61,070
+0.93(+25.91%)
Apr 28, 2020
3.920
3.959
3.500
3.590
67,612
-0.16(-4.27%)
Apr 27, 2020
3.500
3.790
3.500
3.750
44,957
+0.27(+7.76%)
Apr 24, 2020
3.410
3.500
3.392
3.480
47,000
+0.12(+3.57%)
Apr 23, 2020
3.170
3.500
3.160
3.360
46,693
+0.19(+5.99%)
Apr 22, 2020
3.070
3.230
3.010
3.170
56,687
+0.15(+4.97%)
Apr 21, 2020
2.800
3.040
2.800
3.020
37,488
+0.19(+6.71%)
Apr 20, 2020
3.090
3.090
2.759
2.830
48,665
-0.26(-8.41%)
Apr 17, 2020
2.880
3.110
2.880
3.090
59,600
+0.31(+11.15%)
Apr 16, 2020
3.090
3.090
2.750
2.780
101,197
-0.31(-10.03%)
Apr 15, 2020
3.140
3.140
3.000
3.090
61,391
-0.05(-1.59%)
Apr 14, 2020
3.330
3.360
3.100
3.140
54,410
-0.05(-1.57%)
Apr 13, 2020
3.280
3.350
3.130
3.190
93,172
+0.06(+1.92%)
Apr 09, 2020
3.050
3.250
3.025
3.130
107,900
+0.18(+6.10%)
Apr 08, 2020
2.860
3.100
2.850
2.950
104,517
+0.10(+3.51%)
Apr 07, 2020
3.170
3.250
2.750
2.850
67,470
-0.26(-8.36%)
Apr 06, 2020
3.020
3.300
3.010
3.110
148,956
+0.13(+4.36%)
Apr 03, 2020
3.000
3.010
2.920
2.980
93,100
-0.03(-1.00%)
Apr 02, 2020
3.300
3.441
2.950
3.010
61,703
-0.30(-9.06%)
Apr 01, 2020
3.600
3.630
3.300
3.310
75,158
-0.45(-11.97%)
Mar 31, 2020
3.990
4.100
3.690
3.760
108,565
-0.29(-7.16%)
Mar 30, 2020
4.010
4.060
3.950
4.050
154,500
-0.03(-0.74%)
Mar 27, 2020
3.900
4.080
3.693
4.080
141,500
+0.05(+1.24%)
Mar 26, 2020
4.010
4.160
3.600
4.030
265,030
+0.01(+0.25%)
Mar 25, 2020
4.870
4.870
3.920
4.020
141,174
-0.57(-12.42%)
Mar 24, 2020
4.510
4.590
4.280
4.590
95,808
+0.30(+6.99%)
Mar 23, 2020
4.100
4.320
4.050
4.290
83,669
+0.19(+4.63%)
Mar 20, 2020
3.480
4.245
3.480
4.100
158,600
+0.60(+17.14%)
Mar 19, 2020
3.450
3.670
3.230
3.500
110,940
+0.00(+0.00%)
Mar 18, 2020
4.050
4.430
3.450
3.500
127,928
-0.90(-20.45%)
Mar 17, 2020
3.900
4.465
3.731
4.400
143,403
+0.62(+16.40%)
Mar 16, 2020
5.220
5.230
3.640
3.780
109,884
-1.89(-33.33%)
Mar 13, 2020
4.400
6.000
4.400
5.670
133,600
+1.59(+38.97%)
Mar 12, 2020
4.250
4.380
3.570
4.080
59,081
-0.27(-6.21%)
Mar 11, 2020
4.280
4.460
4.280
4.350
25,157
-0.01(-0.23%)
Mar 10, 2020
4.500
4.660
4.060
4.360
89,988
-0.03(-0.68%)
Mar 09, 2020
5.810
5.810
4.350
4.390
75,035
-1.30(-22.85%)
Mar 06, 2020
5.950
5.970
5.660
5.690
41,700
-0.29(-4.85%)
Mar 05, 2020
6.600
6.780
5.880
5.980
77,014
-0.74(-11.01%)
Mar 04, 2020
6.600
6.730
6.600
6.720
32,725
+0.21(+3.23%)
Mar 03, 2020
6.440
6.600
6.440
6.510
31,604
+0.03(+0.46%)
Mar 02, 2020
6.390
6.480
6.300
6.480
19,929
+0.25(+4.01%)
Feb 28, 2020
6.800
6.940
6.150
6.230
45,200
-0.61(-8.92%)
Feb 27, 2020
6.880
7.090
6.820
6.840
24,275
-0.20(-2.84%)
Feb 26, 2020
7.130
7.180
6.950
7.040
10,350
+0.01(+0.14%)
Feb 25, 2020
7.360
7.520
7.000
7.030
36,655
-0.36(-4.87%)
Feb 24, 2020
7.560
7.690
7.380
7.390
30,136
-0.13(-1.73%)
Feb 21, 2020
7.780
7.780
7.520
7.520
27,100
-0.21(-2.72%)
Feb 20, 2020
7.790
7.910
7.660
7.730
26,077
-0.12(-1.53%)
Feb 19, 2020
7.950
8.020
7.820
7.850
9,015
+0.01(+0.13%)
Feb 18, 2020
7.860
7.880
7.784
7.840
5,808
+0.02(+0.26%)
Feb 14, 2020
7.767
7.860
7.767
7.820
7,600
+0.04(+0.51%)
Feb 13, 2020
7.880
7.880
7.750
7.780
16,026
-0.08(-1.02%)
Feb 12, 2020
7.710
7.900
7.670
7.860
14,678
+0.15(+1.95%)
Feb 11, 2020
7.690
7.800
7.650
7.710
18,684
+0.06(+0.78%)
Feb 10, 2020
7.750
7.820
7.580
7.650
31,777
-0.11(-1.42%)
Feb 07, 2020
7.780
7.870
7.750
7.760
14,600
-0.06(-0.77%)
Feb 06, 2020
7.970
8.000
7.738
7.820
26,944
-0.16(-2.01%)
Feb 05, 2020
8.070
8.070
7.930
7.980
12,651
-0.05(-0.62%)
Feb 04, 2020
8.040
8.160
7.990
8.030
19,512
-0.01(-0.12%)
Feb 03, 2020
7.660
8.100
7.640
8.040
36,759
+0.41(+5.37%)
Jan 31, 2020
7.940
7.990
7.630
7.630
42,500
-0.35(-4.39%)
Jan 30, 2020
7.880
7.990
7.840
7.980
14,154
+0.05(+0.63%)
Jan 29, 2020
7.930
8.050
7.890
7.930
12,388
-0.03(-0.38%)
Jan 28, 2020
7.850
8.020
7.850
7.960
16,273
+0.10(+1.27%)
Jan 27, 2020
7.910
8.090
7.850
7.860
21,786
-0.14(-1.75%)
Jan 24, 2020
8.000
8.070
7.990
8.000
17,700
+0.04(+0.50%)
Jan 23, 2020
7.980
8.010
7.960
7.960
14,266
+0.01(+0.13%)
Jan 22, 2020
8.120
8.120
7.950
7.950
16,705
-0.17(-2.09%)
Jan 21, 2020
8.220
8.220
7.990
8.120
24,439
+0.22(+2.78%)
Jan 17, 2020
8.150
8.170
7.880
7.900
37,000
-0.15(-1.86%)
Jan 16, 2020
7.880
8.140
7.863
8.050
31,411
+0.22(+2.81%)
Jan 15, 2020
7.920
8.020
7.735
7.830
101,542
-0.15(-1.88%)
Jan 14, 2020
8.250
8.300
7.960
7.980
59,773
-0.27(-3.27%)
Jan 13, 2020
8.220
8.280
8.170
8.250
36,458
+0.01(+0.12%)
Jan 10, 2020
8.220
8.300
8.180
8.240
33,900
+0.03(+0.37%)
Jan 09, 2020
8.250
8.270
8.195
8.210
35,166
+0.03(+0.37%)
Jan 08, 2020
8.200
8.290
8.050
8.180
31,464
+0.00(+0.00%)
Jan 07, 2020
8.070
8.230
8.020
8.180
31,695
+0.11(+1.36%)
Jan 06, 2020
7.920
8.150
7.860
8.070
34,986
+0.08(+1.00%)
Jan 03, 2020
8.050
8.210
7.950
7.990
30,000
-0.15(-1.84%)
Jan 02, 2020
8.240
8.240
7.917
8.140
23,946
+0.16(+2.01%)
Dec 31, 2019
8.020
8.080
7.940
7.980
27,500
+0.01(+0.13%)
Dec 30, 2019
8.010
8.020
7.960
7.970
21,476
-0.03(-0.38%)
Dec 27, 2019
8.010
8.030
7.960
8.000
14,900
+0.00(+0.00%)
Dec 26, 2019
8.050
8.100
7.990
8.000
33,583
-0.06(-0.74%)
Dec 24, 2019
8.050
8.060
8.010
8.060
8,100
+0.02(+0.25%)
Dec 23, 2019
7.900
8.070
7.840
8.040
22,407
+0.11(+1.39%)
Dec 20, 2019
7.920
7.950
7.840
7.930
82,500
+0.02(+0.25%)
Dec 19, 2019
8.050
8.050
7.910
7.910
32,240
-0.15(-1.86%)
Dec 18, 2019
8.060
8.130
8.050
8.060
50,617
-0.02(-0.25%)
Dec 17, 2019
8.060
8.100
8.030
8.080
27,621
+0.02(+0.25%)
Dec 16, 2019
8.040
8.170
8.000
8.060
49,838
+0.05(+0.62%)
Dec 13, 2019
8.050
8.050
7.970
8.010
19,100
-0.01(-0.12%)
Dec 12, 2019
8.030
8.070
7.970
8.020
36,931
-0.04(-0.50%)
Dec 11, 2019
8.100
8.120
8.020
8.060
26,363
-0.04(-0.49%)
Dec 10, 2019
8.100
8.220
8.070
8.100
24,744
+0.04(+0.50%)
Dec 09, 2019
8.160
8.220
8.050
8.060
43,524
-0.10(-1.23%)
Dec 06, 2019
7.990
8.200
7.930
8.160
68,800
+0.12(+1.49%)
Dec 05, 2019
8.050
8.180
8.010
8.040
39,304
-0.02(-0.25%)
Dec 04, 2019
7.960
8.220
7.960
8.060
61,772
+0.07(+0.88%)
Dec 03, 2019
7.910
8.000
7.900
7.990
39,722
+0.08(+1.01%)
Dec 02, 2019
7.950
7.960
7.860
7.910
51,753
-0.03(-0.38%)
Nov 29, 2019
7.890
7.980
7.890
7.940
8,500
+0.04(+0.51%)
Nov 27, 2019
7.920
7.970
7.877
7.900
35,700
+0.00(+0.00%)
Nov 26, 2019
7.840
7.987
7.840
7.900
43,926
+0.02(+0.25%)
Nov 25, 2019
7.940
8.000
7.850
7.880
45,046
-0.03(-0.38%)
Nov 22, 2019
7.950
7.950
7.825
7.910
17,500
+0.02(+0.25%)
Nov 21, 2019
7.950
7.950
7.890
7.890
12,540
-0.05(-0.63%)
Nov 20, 2019
7.840
8.000
7.780
7.940
51,927
+0.04(+0.51%)
Nov 19, 2019
7.700
7.940
7.665
7.900
61,021
+0.20(+2.60%)
Nov 18, 2019
7.240
7.700
7.236
7.700
88,442
+0.43(+5.91%)
Nov 15, 2019
7.270
7.304
7.230
7.270
68,200
+0.12(+1.68%)
Nov 14, 2019
7.250
7.289
7.120
7.150
78,896
-0.08(-1.11%)
Nov 13, 2019
7.150
7.300
7.150
7.230
84,141
+0.02(+0.28%)
Nov 12, 2019
7.200
7.270
7.114
7.210
69,424
-0.03(-0.41%)
Nov 11, 2019
7.060
7.300
7.060
7.240
76,012
+0.13(+1.83%)
Nov 08, 2019
7.160
7.340
7.090
7.110
118,800
-0.10(-1.39%)
Nov 07, 2019
6.590
7.470
6.590
7.210
166,061
+0.75(+11.61%)
Nov 06, 2019
6.510
6.580
6.430
6.460
13,474
-0.04(-0.62%)
Nov 05, 2019
6.500
6.540
6.490
6.500
11,346
+0.03(+0.46%)
Nov 04, 2019
6.590
6.590
6.460
6.470
27,506
-0.07(-1.07%)
Nov 01, 2019
6.510
6.575
6.480
6.540
18,400
+0.04(+0.62%)
Oct 31, 2019
6.440
6.570
6.440
6.500
31,462
+0.02(+0.31%)
Oct 30, 2019
6.520
6.520
6.385
6.480
20,049
-0.06(-0.92%)
Oct 29, 2019
6.450
6.570
6.450
6.540
19,085
+0.06(+0.93%)
Oct 28, 2019
6.400
6.510
6.400
6.480
22,528
+0.06(+0.93%)
Oct 25, 2019
6.520
6.520
6.400
6.420
17,900
-0.07(-1.08%)
Oct 24, 2019
6.670
6.670
6.460
6.490
33,679
-0.19(-2.84%)
Oct 23, 2019
6.650
6.700
6.630
6.680
29,751
+0.06(+0.91%)
Oct 22, 2019
6.650
6.700
6.600
6.620
39,449
-0.03(-0.45%)
Oct 21, 2019
6.700
6.700
6.650
6.650
23,313
-0.03(-0.45%)
Oct 18, 2019
6.650
6.700
6.650
6.680
50,200
+0.03(+0.45%)
Oct 17, 2019
6.720
6.770
6.650
6.650
19,371
-0.05(-0.75%)
Oct 16, 2019
6.770
6.790
6.700
6.700
16,667
-0.07(-1.03%)
Oct 15, 2019
6.650
6.790
6.650
6.770
16,221
+0.09(+1.35%)
Oct 14, 2019
6.820
6.860
6.640
6.680
17,293
-0.18(-2.62%)
Oct 11, 2019
6.680
6.900
6.675
6.860
33,800
+0.20(+3.00%)
Oct 10, 2019
6.650
6.770
6.640
6.660
19,397
+0.05(+0.76%)
Oct 09, 2019
6.630
6.640
6.560
6.610
45,640
+0.03(+0.46%)
Oct 08, 2019
6.500
6.600
6.470
6.580
34,757
+0.06(+0.92%)
Oct 07, 2019
6.400
6.540
6.400
6.520
82,596
+0.14(+2.19%)
Oct 04, 2019
6.280
6.410
6.280
6.380
36,200
+0.10(+1.59%)
Oct 03, 2019
6.380
6.470
6.250
6.280
58,057
-0.12(-1.88%)
Oct 02, 2019
6.360
6.410
6.351
6.400
45,549
+0.01(+0.16%)
Oct 01, 2019
6.500
6.600
6.360
6.390
51,695
-0.08(-1.24%)
Sep 30, 2019
6.460
6.530
6.450
6.470
32,856
+0.01(+0.15%)
Sep 27, 2019
6.530
6.600
6.450
6.460
19,200
-0.04(-0.62%)
Sep 26, 2019
6.550
6.590
6.500
6.500
22,884
-0.06(-0.91%)
Sep 25, 2019
6.500
6.640
6.500
6.560
25,129
+0.07(+1.08%)
Sep 24, 2019
6.530
6.570
6.440
6.490
70,627
+0.00(+0.00%)
Sep 23, 2019
6.600
6.630
6.480
6.490
30,083
-0.12(-1.82%)
Sep 20, 2019
6.600
6.650
6.480
6.610
79,100
+0.01(+0.15%)
Sep 19, 2019
6.650
6.710
6.550
6.600
36,323
-0.03(-0.45%)
Sep 18, 2019
6.600
6.740
6.600
6.630
33,663
+0.05(+0.76%)
Sep 17, 2019
6.820
6.830
6.370
6.580
54,694
-0.24(-3.52%)
Sep 16, 2019
6.940
6.960
6.780
6.820
31,543
-0.15(-2.15%)
Sep 13, 2019
7.090
7.090
6.900
6.970
39,300
-0.09(-1.27%)
Sep 12, 2019
6.980
7.150
6.910
7.060
44,085
+0.12(+1.73%)
Sep 11, 2019
6.860
7.020
6.675
6.940
56,911
+0.08(+1.17%)
Sep 10, 2019
6.550
7.070
6.520
6.860
107,682
+0.32(+4.89%)
Sep 09, 2019
6.500
6.610
6.450
6.540
44,059
+0.07(+1.08%)
Sep 06, 2019
6.450
6.540
6.400
6.470
43,200
+0.04(+0.62%)
Sep 05, 2019
6.150
6.430
6.150
6.430
57,238
+0.33(+5.41%)
Sep 04, 2019
6.100
6.140
6.035
6.100
26,044
+0.05(+0.83%)
Sep 03, 2019
6.200
6.205
6.000
6.050
53,632
-0.18(-2.89%)
Aug 30, 2019
6.430
6.430
6.210
6.230
37,300
-0.17(-2.66%)
Aug 29, 2019
6.430
6.470
6.360
6.400
22,964
+0.01(+0.16%)
Aug 28, 2019
6.350
6.440
6.325
6.390
23,279
+0.04(+0.63%)
Aug 27, 2019
6.560
6.570
6.340
6.350
34,568
-0.18(-2.76%)
Aug 26, 2019
6.230
6.570
6.220
6.530
58,037
+0.33(+5.32%)
Aug 23, 2019
6.190
6.250
6.110
6.200
169,700
+0.02(+0.32%)
Aug 22, 2019
6.430
6.460
6.160
6.180
54,262
-0.22(-3.44%)
Aug 21, 2019
6.540
6.655
6.390
6.400
39,470
-0.12(-1.84%)
Aug 20, 2019
6.590
6.590
6.430
6.520
33,778
-0.07(-1.06%)
Aug 19, 2019
6.490
6.660
6.460
6.590
68,432
+0.14(+2.17%)
Aug 16, 2019
6.490
6.540
6.369
6.450
65,900
-0.01(-0.15%)
Aug 15, 2019
6.430
6.470
6.230
6.460
89,081
+0.08(+1.25%)
Aug 14, 2019
6.700
6.700
6.350
6.380
101,380
-0.36(-5.34%)
Aug 13, 2019
6.800
6.940
6.710
6.740
134,560
-0.07(-1.03%)
Aug 12, 2019
6.990
6.990
6.760
6.810
122,261
-0.16(-2.30%)
Aug 09, 2019
7.030
7.050
6.800
6.970
91,000
-0.17(-2.38%)
Aug 08, 2019
6.800
7.275
6.800
7.140
123,309
+0.32(+4.69%)
Aug 07, 2019
6.770
6.930
6.700
6.820
45,732
+0.02(+0.29%)
Aug 06, 2019
6.770
6.850
6.750
6.800
70,071
+0.07(+1.04%)
Aug 05, 2019
6.800
6.800
6.610
6.730
89,351
-0.12(-1.75%)
Aug 02, 2019
6.800
6.855
6.750
6.850
48,100
+0.05(+0.74%)
Aug 01, 2019
6.750
6.880
6.720
6.800
37,670
+0.09(+1.34%)
Jul 31, 2019
6.800
6.980
6.700
6.710
43,831
-0.10(-1.47%)
Jul 30, 2019
6.750
6.960
6.750
6.810
55,342
+0.06(+0.89%)
Jul 29, 2019
6.860
7.010
6.720
6.750
66,995
-0.14(-2.03%)
Jul 26, 2019
6.620
6.990
6.620
6.890
43,600
+0.28(+4.24%)
Jul 25, 2019
6.750
6.950
6.590
6.610
96,145
-0.16(-2.36%)
Jul 24, 2019
6.500
6.850
6.410
6.770
105,072
+0.23(+3.52%)
Jul 23, 2019
6.470
6.590
6.470
6.540
36,088
+0.08(+1.24%)
Jul 22, 2019
6.600
6.630
6.260
6.460
181,318
-0.14(-2.12%)
Jul 19, 2019
6.710
6.800
6.566
6.600
71,300
-0.13(-1.93%)
Jul 18, 2019
6.910
6.990
6.700
6.730
65,925
-0.19(-2.75%)
Jul 17, 2019
7.050
7.090
6.810
6.920
175,758
-0.14(-1.98%)
Jul 16, 2019
7.080
7.190
7.050
7.060
55,948
-0.05(-0.70%)
Jul 15, 2019
7.100
7.130
6.995
7.110
54,803
+0.08(+1.14%)
Jul 12, 2019
7.150
7.230
7.030
7.030
75,300
-0.11(-1.54%)
Jul 11, 2019
7.250
7.325
7.120
7.140
114,657
-0.11(-1.52%)
Jul 10, 2019
7.400
7.400
7.131
7.250
110,738
-0.09(-1.23%)
Jul 09, 2019
7.780
7.800
7.240
7.340
191,581
-0.44(-5.66%)
Jul 08, 2019
7.860
7.970
7.760
7.780
154,980
-0.08(-1.02%)
Jul 05, 2019
8.120
8.120
7.790
7.860
39,300
-0.28(-3.44%)
Jul 03, 2019
8.250
8.250
7.970
8.140
50,400
-0.10(-1.21%)
Jul 02, 2019
8.360
8.390
8.135
8.240
99,801
-0.15(-1.79%)
Jul 01, 2019
8.300
8.460
8.180
8.390
244,362
+0.22(+2.69%)
Jun 28, 2019
7.810
8.390
7.810
8.170
1,824,800
+0.44(+5.69%)
Jun 27, 2019
7.600
7.910
7.600
7.730
63,356
+0.13(+1.71%)
Jun 26, 2019
7.500
7.625
7.430
7.600
48,057
+0.10(+1.33%)
Jun 25, 2019
7.580
7.620
7.480
7.500
56,561
-0.07(-0.92%)
Jun 24, 2019
7.770
7.770
7.530
7.570
58,268
-0.20(-2.57%)
Jun 21, 2019
7.870
7.950
7.760
7.770
39,000
-0.13(-1.65%)
Jun 20, 2019
8.090
8.130
7.870
7.900
42,616
-0.15(-1.86%)
Jun 19, 2019
8.020
8.140
7.990
8.050
39,417
+0.08(+1.00%)
Jun 18, 2019
8.080
8.080
7.940
7.970
37,307
-0.06(-0.75%)
Jun 17, 2019
8.170
8.250
8.000
8.030
67,343
-0.13(-1.59%)
Jun 14, 2019
7.940
8.230
7.920
8.160
156,000
+0.14(+1.75%)
Jun 13, 2019
7.870
8.170
7.870
8.020
157,614
+0.13(+1.65%)
Jun 12, 2019
7.850
7.910
7.830
7.890
92,536
+0.01(+0.13%)
Jun 11, 2019
7.900
7.980
7.835
7.880
95,698
+0.02(+0.25%)
Jun 10, 2019
7.860
7.960
7.840
7.860
121,027
-0.05(-0.63%)
Jun 07, 2019
7.900
8.100
7.890
7.910
78,000
+0.00(+0.00%)
Jun 06, 2019
7.750
7.960
7.705
7.910
68,043
+0.14(+1.80%)
Jun 05, 2019
7.720
7.870
7.700
7.770
51,064
+0.13(+1.70%)
Jun 04, 2019
7.800
7.800
7.630
7.640
73,836
-0.16(-2.05%)
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.