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
BP Prudhoe Bay Royalty Trust
(NY:
BPT
)
2.440
-0.050 (-2.01%)
Official Closing Price
Updated: 7:00 PM 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
2.848
2.961
2.833
2.862
203,289
+0.02(+0.75%)
May 28, 2020
2.940
2.968
2.840
2.840
214,052
-0.08(-2.91%)
May 27, 2020
2.975
3.025
2.897
2.925
155,556
-0.01(-0.48%)
May 26, 2020
2.940
3.010
2.883
2.940
269,947
-0.04(-1.43%)
May 22, 2020
3.046
3.046
2.950
2.982
111,668
-0.03(-0.94%)
May 21, 2020
3.053
3.099
2.989
3.010
112,670
-0.04(-1.39%)
May 20, 2020
3.074
3.135
3.025
3.053
96,208
-0.04(-1.15%)
May 19, 2020
3.081
3.166
3.046
3.088
130,607
-0.05(-1.58%)
May 18, 2020
3.188
3.258
3.124
3.138
236,833
-0.06(-1.99%)
May 15, 2020
2.954
3.210
2.954
3.202
188,889
+0.20(+6.60%)
May 14, 2020
3.010
3.036
2.909
3.003
87,084
+0.02(+0.71%)
May 13, 2020
3.131
3.131
2.975
2.982
161,232
-0.11(-3.44%)
May 12, 2020
3.053
3.191
3.018
3.088
142,549
+0.04(+1.16%)
May 11, 2020
3.273
3.343
3.025
3.053
350,478
+0.08(+2.62%)
May 08, 2020
3.067
3.258
2.954
2.975
262,864
-0.06(-2.10%)
May 07, 2020
3.081
3.201
2.996
3.039
191,988
-0.11(-3.60%)
May 06, 2020
3.046
3.201
3.032
3.152
165,001
+0.10(+3.25%)
May 05, 2020
3.046
3.223
3.046
3.053
185,928
+0.04(+1.17%)
May 04, 2020
3.032
3.125
2.975
3.018
97,039
-0.08(-2.52%)
May 01, 2020
3.060
3.188
3.018
3.095
166,019
-0.08(-2.46%)
Apr 30, 2020
3.230
3.256
3.103
3.173
200,999
-0.06(-1.75%)
Apr 29, 2020
3.216
3.294
3.103
3.230
257,696
+0.16(+5.31%)
Apr 28, 2020
3.308
3.308
3.032
3.067
288,771
-0.19(-5.87%)
Apr 27, 2020
3.039
3.329
2.968
3.258
580,120
+0.33(+11.11%)
Apr 24, 2020
2.975
3.021
2.890
2.933
548,599
-0.15(-4.83%)
Apr 23, 2020
3.117
3.156
3.060
3.081
200,958
-0.01(-0.23%)
Apr 22, 2020
3.188
3.188
3.053
3.088
297,119
+0.04(+1.16%)
Apr 21, 2020
2.975
3.074
2.954
3.053
614,452
+0.06(+2.13%)
Apr 20, 2020
3.110
3.110
2.848
2.989
913,913
-0.30(-9.25%)
Apr 17, 2020
3.258
3.434
3.117
3.294
544,082
+0.05(+1.53%)
Apr 16, 2020
2.975
3.301
2.940
3.244
403,556
+0.28(+9.57%)
Apr 15, 2020
2.848
3.103
2.812
2.961
748,900
+0.09(+3.21%)
Apr 14, 2020
2.748
2.918
2.748
2.869
740,385
+0.12(+4.38%)
Apr 13, 2020
2.819
2.897
2.692
2.748
503,978
-0.09(-3.00%)
Apr 09, 2020
2.904
2.975
2.713
2.833
642,903
-0.04(-1.23%)
Apr 08, 2020
2.876
3.067
2.770
2.869
502,167
-0.13(-4.48%)
Apr 07, 2020
3.287
3.287
2.833
3.003
673,667
-0.08(-2.75%)
Apr 06, 2020
2.784
3.464
2.784
3.088
999,791
-0.58(-15.83%)
Apr 03, 2020
4.208
4.349
3.627
3.669
656,738
-0.45(-11.00%)
Apr 02, 2020
4.137
4.332
3.542
4.123
806,243
+0.36(+9.60%)
Apr 01, 2020
3.528
3.896
3.478
3.761
460,167
+0.02(+0.57%)
Mar 31, 2020
3.542
3.804
3.450
3.740
497,877
+0.30(+8.87%)
Mar 30, 2020
3.485
3.676
3.365
3.435
335,852
-0.39(-10.19%)
Mar 27, 2020
3.719
3.896
3.315
3.825
615,798
+0.05(+1.31%)
Mar 26, 2020
3.634
4.038
3.457
3.776
705,409
+0.47(+14.13%)
Mar 25, 2020
2.869
3.506
2.862
3.308
401,693
+0.43(+14.74%)
Mar 24, 2020
3.124
3.188
2.848
2.883
272,657
+0.04(+1.50%)
Mar 23, 2020
2.833
3.103
2.550
2.840
446,383
-0.08(-2.67%)
Mar 20, 2020
3.244
3.542
2.833
2.918
427,472
-0.20(-6.36%)
Mar 19, 2020
2.316
3.237
2.316
3.117
670,785
+0.72(+29.79%)
Mar 18, 2020
2.996
3.025
1.962
2.401
939,099
-0.78(-24.50%)
Mar 17, 2020
3.032
3.188
2.904
3.180
382,626
+0.13(+4.18%)
Mar 16, 2020
3.081
3.188
2.940
3.053
492,090
-0.18(-5.48%)
Mar 13, 2020
3.294
3.358
3.053
3.230
371,709
+0.21(+6.79%)
Mar 12, 2020
3.110
3.242
2.961
3.025
411,676
-0.31(-9.34%)
Mar 11, 2020
3.542
3.627
3.265
3.336
336,183
-0.35(-9.42%)
Mar 10, 2020
3.726
3.754
3.513
3.683
352,083
+0.23(+6.56%)
Mar 09, 2020
3.103
3.761
3.010
3.457
691,673
-0.60(-14.69%)
Mar 06, 2020
4.016
4.165
3.896
4.052
345,451
-0.05(-1.21%)
Mar 05, 2020
4.321
4.321
3.995
4.101
606,925
-0.24(-5.55%)
Mar 04, 2020
4.611
4.611
4.321
4.342
469,261
-0.13(-2.85%)
Mar 03, 2020
4.923
4.923
4.321
4.470
462,034
-0.32(-6.66%)
Mar 02, 2020
4.505
4.810
4.505
4.788
351,371
+0.28(+6.29%)
Feb 28, 2020
4.604
4.718
4.448
4.505
497,071
-0.23(-4.79%)
Feb 27, 2020
4.675
4.845
4.569
4.732
351,055
-0.06(-1.33%)
Feb 26, 2020
4.817
4.845
4.668
4.796
358,865
+0.13(+2.73%)
Feb 25, 2020
4.994
5.065
4.647
4.668
439,037
-0.33(-6.66%)
Feb 24, 2020
5.114
5.136
4.994
5.001
362,297
-0.21(-4.08%)
Feb 21, 2020
5.213
5.256
5.150
5.213
102,350
-0.03(-0.54%)
Feb 20, 2020
5.235
5.277
5.171
5.242
149,023
+0.01(+0.14%)
Feb 19, 2020
5.277
5.306
5.216
5.235
120,538
-0.04(-0.81%)
Feb 18, 2020
5.199
5.306
5.199
5.277
186,259
+0.08(+1.50%)
Feb 14, 2020
5.199
5.277
5.143
5.199
133,691
+0.03(+0.55%)
Feb 13, 2020
5.128
5.206
5.128
5.171
104,896
+0.05(+0.97%)
Feb 12, 2020
5.171
5.199
5.121
5.121
137,978
-0.02(-0.41%)
Feb 11, 2020
5.242
5.256
5.114
5.143
262,575
-0.04(-0.82%)
Feb 10, 2020
5.171
5.270
5.164
5.185
144,215
+0.01(+0.27%)
Feb 07, 2020
5.100
5.235
5.100
5.171
166,019
+0.07(+1.39%)
Feb 06, 2020
5.171
5.171
5.093
5.100
204,030
-0.04(-0.83%)
Feb 05, 2020
5.072
5.192
5.065
5.143
280,949
+0.08(+1.54%)
Feb 04, 2020
5.185
5.191
5.051
5.065
304,277
-0.04(-0.69%)
Feb 03, 2020
5.242
5.298
5.079
5.100
282,133
-0.17(-3.23%)
Jan 31, 2020
5.376
5.405
5.185
5.270
266,252
-0.09(-1.72%)
Jan 30, 2020
5.157
5.419
5.157
5.362
361,310
+0.18(+3.42%)
Jan 29, 2020
5.100
5.213
5.072
5.185
215,882
+0.15(+2.95%)
Jan 28, 2020
4.958
5.143
4.930
5.036
298,900
+0.11(+2.16%)
Jan 27, 2020
4.958
5.100
4.909
4.930
435,547
-0.17(-3.33%)
Jan 24, 2020
5.136
5.136
4.952
5.100
308,604
-0.01(-0.28%)
Jan 23, 2020
5.433
5.447
4.909
5.114
887,501
-0.30(-5.62%)
Jan 22, 2020
5.454
5.638
5.320
5.419
583,257
-0.04(-0.65%)
Jan 21, 2020
5.816
5.837
5.391
5.454
1,150,019
-0.36(-6.21%)
Jan 17, 2020
5.830
5.943
5.808
5.816
476,177
-0.08(-1.44%)
Jan 16, 2020
6.127
6.226
5.667
5.901
1,186,883
-0.40(-6.36%)
Jan 15, 2020
6.301
6.409
6.234
6.301
1,299,295
+0.08(+1.30%)
Jan 14, 2020
6.240
6.335
6.159
6.220
1,227,907
+0.09(+1.55%)
Jan 13, 2020
5.977
6.220
5.882
6.126
1,402,767
+0.31(+5.35%)
Jan 10, 2020
5.659
5.895
5.659
5.815
519,593
+0.16(+2.75%)
Jan 09, 2020
5.747
5.754
5.578
5.659
525,743
-0.09(-1.53%)
Jan 08, 2020
6.038
6.038
5.544
5.747
1,071,434
-0.06(-1.05%)
Jan 07, 2020
5.652
5.896
5.591
5.808
1,407,017
+0.22(+4.00%)
Jan 06, 2020
5.274
5.632
5.152
5.585
2,016,103
+0.57(+11.32%)
Jan 03, 2020
4.895
5.071
4.746
5.017
746,481
+0.20(+4.07%)
Jan 02, 2020
4.672
4.854
4.570
4.821
428,495
+0.17(+3.63%)
Dec 31, 2019
4.469
4.658
4.307
4.652
545,772
+0.18(+4.08%)
Dec 30, 2019
4.435
4.564
4.428
4.469
390,681
-0.02(-0.45%)
Dec 27, 2019
4.564
4.591
4.401
4.489
487,202
-0.09(-2.07%)
Dec 26, 2019
4.564
4.672
4.550
4.584
269,286
+0.02(+0.44%)
Dec 24, 2019
4.543
4.731
4.542
4.564
171,275
-0.03(-0.59%)
Dec 23, 2019
4.570
4.726
4.530
4.591
386,174
+0.03(+0.74%)
Dec 20, 2019
4.611
4.760
4.557
4.557
356,601
-0.11(-2.32%)
Dec 19, 2019
4.638
4.881
4.638
4.665
445,881
-0.02(-0.43%)
Dec 18, 2019
4.442
4.699
4.442
4.685
343,663
+0.11(+2.36%)
Dec 17, 2019
4.327
4.631
4.300
4.577
392,789
+0.26(+5.95%)
Dec 16, 2019
4.408
4.476
4.280
4.320
438,177
-0.11(-2.59%)
Dec 13, 2019
4.611
4.611
4.395
4.435
319,476
-0.13(-2.81%)
Dec 12, 2019
4.489
4.631
4.489
4.564
166,545
+0.05(+1.20%)
Dec 11, 2019
4.631
4.652
4.483
4.510
186,167
-0.14(-3.05%)
Dec 10, 2019
4.665
4.767
4.604
4.652
217,293
-0.03(-0.58%)
Dec 09, 2019
4.598
4.685
4.435
4.679
190,343
+0.05(+1.17%)
Dec 06, 2019
4.300
4.631
4.300
4.625
285,014
+0.30(+6.87%)
Dec 05, 2019
4.280
4.381
4.280
4.327
192,067
+0.03(+0.63%)
Dec 04, 2019
4.138
4.361
4.138
4.300
165,784
+0.16(+3.92%)
Dec 03, 2019
4.151
4.287
4.101
4.138
169,266
-0.13(-3.01%)
Dec 02, 2019
4.273
4.395
4.226
4.266
192,971
-0.02(-0.47%)
Nov 29, 2019
4.185
4.287
4.131
4.287
104,717
+0.07(+1.60%)
Nov 27, 2019
4.097
4.246
4.090
4.219
153,082
+0.09(+2.13%)
Nov 26, 2019
4.259
4.293
4.124
4.131
220,017
-0.13(-3.02%)
Nov 25, 2019
4.057
4.259
4.057
4.259
302,278
+0.18(+4.30%)
Nov 22, 2019
4.050
4.138
3.935
4.084
366,215
+0.17(+4.32%)
Nov 21, 2019
4.185
4.226
3.786
3.915
797,576
-0.32(-7.51%)
Nov 20, 2019
4.341
4.422
4.124
4.232
494,564
-0.18(-4.13%)
Nov 19, 2019
4.422
4.564
4.354
4.415
264,226
-0.03(-0.61%)
Nov 18, 2019
4.827
4.841
4.395
4.442
676,685
-0.43(-8.88%)
Nov 15, 2019
4.821
4.915
4.800
4.875
182,220
+0.05(+0.98%)
Nov 14, 2019
4.942
4.990
4.773
4.827
441,392
-0.18(-3.51%)
Nov 13, 2019
5.003
5.098
4.895
5.003
223,148
-0.01(-0.27%)
Nov 12, 2019
5.179
5.179
4.976
5.017
227,023
-0.12(-2.37%)
Nov 11, 2019
5.017
5.172
5.017
5.138
162,712
+0.10(+2.01%)
Nov 08, 2019
5.145
5.171
4.956
5.037
538,377
-0.17(-3.25%)
Nov 07, 2019
5.355
5.402
5.084
5.206
495,400
-0.12(-2.28%)
Nov 06, 2019
5.395
5.443
5.274
5.328
340,087
-0.08(-1.50%)
Nov 05, 2019
5.497
5.537
5.348
5.409
281,908
-0.08(-1.48%)
Nov 04, 2019
5.321
5.598
5.321
5.490
389,779
+0.21(+3.97%)
Nov 01, 2019
5.314
5.389
5.247
5.280
203,074
+0.02(+0.39%)
Oct 31, 2019
5.409
5.443
5.206
5.260
338,868
-0.17(-3.11%)
Oct 30, 2019
5.558
5.558
5.382
5.429
320,534
-0.09(-1.71%)
Oct 29, 2019
5.544
5.591
5.438
5.524
241,549
+0.01(+0.25%)
Oct 28, 2019
5.449
5.652
5.449
5.510
331,504
+0.03(+0.62%)
Oct 25, 2019
5.531
5.544
5.409
5.476
428,483
-0.05(-0.98%)
Oct 24, 2019
5.794
5.801
5.517
5.531
278,909
-0.24(-4.10%)
Oct 23, 2019
5.612
5.808
5.544
5.767
342,825
+0.09(+1.55%)
Oct 22, 2019
5.625
5.808
5.510
5.679
396,151
+0.13(+2.31%)
Oct 21, 2019
5.490
5.645
5.463
5.551
390,277
+0.06(+1.11%)
Oct 18, 2019
5.869
5.869
5.443
5.490
473,150
-0.31(-5.36%)
Oct 17, 2019
5.740
5.916
5.443
5.801
588,634
-0.04(-0.75%)
Oct 16, 2019
5.832
5.988
5.793
5.845
862,397
-0.01(-0.22%)
Oct 15, 2019
5.858
5.936
5.832
5.858
643,470
+0.03(+0.45%)
Oct 14, 2019
5.773
5.852
5.617
5.832
430,410
+0.12(+2.17%)
Oct 11, 2019
5.695
5.786
5.428
5.708
443,541
+0.12(+2.21%)
Oct 10, 2019
5.305
5.663
5.272
5.585
462,603
+0.29(+5.54%)
Oct 09, 2019
5.292
5.342
5.175
5.292
245,467
+0.07(+1.25%)
Oct 08, 2019
5.266
5.376
5.087
5.227
442,722
-0.04(-0.74%)
Oct 07, 2019
5.747
5.776
5.207
5.266
1,010,225
-0.48(-8.38%)
Oct 04, 2019
5.871
5.923
5.708
5.747
224,766
-0.10(-1.67%)
Oct 03, 2019
5.858
6.021
5.734
5.845
356,936
+0.00(+0.00%)
Oct 02, 2019
5.793
6.021
5.793
5.845
266,489
+0.01(+0.22%)
Oct 01, 2019
6.008
6.105
5.760
5.832
321,788
-0.15(-2.50%)
Sep 30, 2019
6.014
6.037
5.858
5.982
250,864
+0.09(+1.55%)
Sep 27, 2019
5.949
6.063
5.767
5.891
206,484
-0.08(-1.31%)
Sep 26, 2019
6.008
6.034
5.715
5.969
216,327
-0.06(-0.97%)
Sep 25, 2019
5.578
6.040
5.565
6.027
217,475
+0.45(+8.05%)
Sep 24, 2019
5.943
5.943
5.344
5.578
418,185
-0.36(-6.13%)
Sep 23, 2019
5.695
5.988
5.676
5.943
354,269
+0.16(+2.82%)
Sep 20, 2019
6.047
6.170
5.777
5.780
357,967
-0.27(-4.41%)
Sep 19, 2019
6.333
6.418
6.034
6.047
509,214
-0.29(-4.52%)
Sep 18, 2019
6.288
6.476
6.118
6.333
292,626
-0.05(-0.82%)
Sep 17, 2019
6.600
6.698
6.314
6.385
523,389
-0.39(-5.76%)
Sep 16, 2019
6.509
6.997
6.476
6.776
1,192,962
+0.71(+11.70%)
Sep 13, 2019
5.982
6.086
5.799
6.066
276,541
+0.13(+2.19%)
Sep 12, 2019
5.793
5.956
5.695
5.936
196,981
+0.08(+1.45%)
Sep 11, 2019
6.060
6.099
5.695
5.852
606,274
-0.16(-2.60%)
Sep 10, 2019
6.105
6.229
5.767
6.008
661,427
+0.03(+0.54%)
Sep 09, 2019
5.728
6.249
5.721
5.975
666,268
+0.26(+4.56%)
Sep 06, 2019
5.572
5.760
5.500
5.715
347,827
+0.12(+2.21%)
Sep 05, 2019
5.435
5.699
5.403
5.591
352,651
+0.23(+4.37%)
Sep 04, 2019
5.533
5.650
5.337
5.357
213,050
-0.10(-1.91%)
Sep 03, 2019
5.468
5.489
5.220
5.461
349,752
-0.16(-2.78%)
Aug 30, 2019
5.813
5.813
5.598
5.617
300,047
-0.13(-2.27%)
Aug 29, 2019
5.155
5.767
5.155
5.747
483,165
+0.53(+10.10%)
Aug 28, 2019
4.791
5.259
4.784
5.220
434,581
+0.39(+8.09%)
Aug 27, 2019
5.077
5.162
4.752
4.830
718,259
-0.20(-3.89%)
Aug 26, 2019
5.253
5.363
5.005
5.025
778,425
-0.23(-4.34%)
Aug 23, 2019
5.370
5.494
5.214
5.253
297,896
-0.12(-2.18%)
Aug 22, 2019
5.468
5.591
5.370
5.370
315,364
-0.16(-2.83%)
Aug 21, 2019
5.728
5.767
5.507
5.526
217,131
-0.14(-2.53%)
Aug 20, 2019
5.793
5.793
5.542
5.669
209,036
-0.07(-1.25%)
Aug 19, 2019
5.318
5.780
5.305
5.741
404,867
+0.49(+9.29%)
Aug 16, 2019
5.389
5.507
5.207
5.253
469,198
-0.16(-2.89%)
Aug 15, 2019
5.552
5.630
5.396
5.409
326,848
-0.14(-2.46%)
Aug 14, 2019
5.695
5.728
5.468
5.546
521,197
-0.28(-4.80%)
Aug 13, 2019
5.760
5.904
5.552
5.826
461,767
+0.15(+2.64%)
Aug 12, 2019
5.793
5.995
5.663
5.676
244,262
-0.14(-2.35%)
Aug 09, 2019
5.988
6.021
5.778
5.813
342,450
-0.05(-0.78%)
Aug 08, 2019
5.604
5.884
5.552
5.858
258,372
+0.31(+5.51%)
Aug 07, 2019
5.565
5.585
5.376
5.552
272,588
-0.03(-0.47%)
Aug 06, 2019
5.975
6.070
5.552
5.578
463,881
-0.32(-5.41%)
Aug 05, 2019
5.936
5.936
5.669
5.897
360,699
-0.07(-1.20%)
Aug 02, 2019
5.988
6.346
5.813
5.969
408,820
+0.20(+3.50%)
Aug 01, 2019
6.184
6.223
5.598
5.767
829,627
-0.62(-9.68%)
Jul 31, 2019
5.975
6.756
5.923
6.385
1,275,478
+0.30(+4.92%)
Jul 30, 2019
5.363
6.177
5.363
6.086
1,112,269
+0.71(+13.20%)
Jul 29, 2019
5.773
5.793
4.914
5.376
1,913,777
-0.53(-9.03%)
Jul 26, 2019
7.056
7.095
5.833
5.910
1,620,225
-1.23(-17.23%)
Jul 25, 2019
7.661
7.694
7.095
7.140
509,217
-0.51(-6.64%)
Jul 24, 2019
7.668
7.798
7.531
7.648
265,084
-0.02(-0.25%)
Jul 23, 2019
7.531
8.052
7.531
7.668
558,877
+0.10(+1.29%)
Jul 22, 2019
8.377
8.520
7.550
7.570
1,182,368
-0.90(-10.61%)
Jul 19, 2019
8.325
8.592
8.325
8.468
419,882
-0.01(-0.15%)
Jul 18, 2019
8.976
9.028
8.377
8.481
793,901
-0.49(-5.51%)
Jul 17, 2019
9.464
9.557
8.976
8.976
630,322
-0.53(-5.61%)
Jul 16, 2019
9.685
9.763
9.458
9.510
363,244
-0.23(-2.34%)
Jul 15, 2019
9.991
10.03
9.646
9.737
546,259
-0.23(-2.34%)
Jul 12, 2019
10.15
10.25
9.940
9.971
1,029,450
-0.08(-0.81%)
Jul 11, 2019
10.39
10.39
9.927
10.05
705,775
-0.25(-2.38%)
Jul 10, 2019
10.14
10.42
9.959
10.30
817,528
+0.40(+4.00%)
Jul 09, 2019
9.556
9.940
9.556
9.902
599,451
+0.36(+3.82%)
Jul 08, 2019
9.808
9.984
9.475
9.538
820,514
+0.08(+0.86%)
Jul 05, 2019
9.186
9.538
9.179
9.456
424,640
+0.28(+3.01%)
Jul 03, 2019
9.305
9.349
9.179
9.179
224,734
-0.17(-1.81%)
Jul 02, 2019
9.550
9.615
9.274
9.349
392,342
-0.30(-3.12%)
Jul 01, 2019
9.921
10.05
9.475
9.651
436,037
-0.07(-0.71%)
Jun 28, 2019
9.682
9.776
9.648
9.720
173,166
+0.06(+0.59%)
Jun 27, 2019
9.682
9.795
9.607
9.663
198,116
-0.08(-0.84%)
Jun 26, 2019
9.575
9.966
9.525
9.745
315,239
+0.29(+3.06%)
Jun 25, 2019
9.368
9.575
9.362
9.456
242,716
+0.04(+0.40%)
Jun 24, 2019
9.582
9.588
9.350
9.418
312,066
-0.16(-1.64%)
Jun 21, 2019
9.249
9.663
9.068
9.575
980,270
+0.24(+2.56%)
Jun 20, 2019
9.795
9.830
9.117
9.336
1,366,139
-0.33(-3.38%)
Jun 19, 2019
10.02
10.07
9.582
9.663
676,333
-0.41(-4.11%)
Jun 18, 2019
10.09
10.23
9.990
10.08
534,789
-0.03(-0.25%)
Jun 17, 2019
10.09
10.29
9.978
10.10
461,010
+0.01(+0.12%)
Jun 14, 2019
10.43
10.52
9.996
10.09
412,544
-0.36(-3.43%)
Jun 13, 2019
10.39
10.62
10.27
10.45
548,849
+0.21(+2.03%)
Jun 12, 2019
10.78
11.03
10.19
10.24
720,769
-0.70(-6.38%)
Jun 11, 2019
10.87
11.28
10.85
10.94
475,275
+0.01(+0.06%)
Jun 10, 2019
11.47
11.61
10.88
10.93
429,380
-0.49(-4.29%)
Jun 07, 2019
11.44
11.68
11.39
11.42
290,149
-0.04(-0.38%)
Jun 06, 2019
11.47
11.54
11.28
11.47
276,189
+0.02(+0.16%)
Jun 05, 2019
11.68
11.92
11.32
11.45
415,488
-0.31(-2.62%)
Jun 04, 2019
11.30
11.83
11.30
11.76
307,870
+0.50(+4.47%)
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.