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
Snam Rete Gas ADR
(OP:
SNMRY
)
9.420
+0.104 (+1.12%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
11.15
11.19
11.08
11.08
5,828
-0.09(-0.81%)
May 05, 2023
11.02
11.17
11.02
11.17
17,764
+0.05(+0.45%)
May 04, 2023
11.08
11.12
11.08
11.12
17,170
+0.03(+0.27%)
May 03, 2023
11.08
11.15
11.05
11.09
31,301
+0.18(+1.65%)
May 02, 2023
10.88
10.94
10.85
10.91
35,902
-0.17(-1.53%)
May 01, 2023
11.01
11.20
10.96
11.08
53,783
+0.03(+0.27%)
Apr 28, 2023
11.00
11.09
11.00
11.05
19,771
+0.05(+0.45%)
Apr 27, 2023
10.89
11.01
10.88
11.00
25,518
+0.12(+1.06%)
Apr 26, 2023
10.99
11.01
10.88
10.88
277,575
+0.06(+0.60%)
Apr 25, 2023
10.94
10.94
10.82
10.82
33,992
-0.20(-1.81%)
Apr 24, 2023
10.98
11.06
10.98
11.02
10,931
-0.01(-0.09%)
Apr 21, 2023
11.02
11.11
11.02
11.03
168,237
-0.01(-0.09%)
Apr 20, 2023
11.04
11.06
11.03
11.04
30,266
+0.06(+0.59%)
Apr 19, 2023
11.03
11.05
10.95
10.97
20,223
+0.07(+0.69%)
Apr 18, 2023
10.89
10.91
10.88
10.90
8,708
-0.04(-0.41%)
Apr 17, 2023
10.98
11.00
10.90
10.95
142,231
-0.03(-0.23%)
Apr 14, 2023
11.01
11.01
10.92
10.97
14,994
-0.30(-2.66%)
Apr 13, 2023
11.27
11.29
11.24
11.27
13,973
-0.01(-0.09%)
Apr 12, 2023
11.23
11.39
11.23
11.28
62,390
+0.16(+1.44%)
Apr 11, 2023
11.13
11.16
11.10
11.12
22,057
-0.08(-0.71%)
Apr 10, 2023
11.09
11.20
11.09
11.20
34,826
-0.02(-0.18%)
Apr 06, 2023
11.16
11.22
11.16
11.22
9,904
+0.21(+1.91%)
Apr 05, 2023
11.01
11.09
10.98
11.01
33,975
+0.37(+3.48%)
Apr 04, 2023
10.70
10.80
10.63
10.64
15,003
+0.01(+0.09%)
Apr 03, 2023
10.56
10.65
10.56
10.63
30,964
+0.09(+0.85%)
Mar 31, 2023
10.62
10.62
10.54
10.54
20,943
-0.10(-0.94%)
Mar 30, 2023
10.62
10.67
10.62
10.64
13,409
+0.04(+0.38%)
Mar 29, 2023
10.55
10.61
10.50
10.60
51,333
+0.20(+1.92%)
Mar 28, 2023
10.40
10.47
10.38
10.40
36,979
+0.03(+0.29%)
Mar 27, 2023
10.36
10.37
10.33
10.37
27,648
+0.20(+1.97%)
Mar 24, 2023
10.19
10.19
10.15
10.17
38,867
-0.15(-1.45%)
Mar 23, 2023
10.44
10.45
10.26
10.32
37,168
+0.14(+1.38%)
Mar 22, 2023
10.17
10.29
10.16
10.18
55,916
-0.09(-0.88%)
Mar 21, 2023
10.27
10.28
10.19
10.27
35,947
+0.11(+1.08%)
Mar 20, 2023
10.16
10.23
10.11
10.16
31,088
+0.25(+2.52%)
Mar 17, 2023
9.865
9.960
9.840
9.910
36,736
-0.15(-1.49%)
Mar 16, 2023
9.880
10.07
9.815
10.06
385,216
+0.32(+3.23%)
Mar 15, 2023
9.790
9.790
9.655
9.745
36,739
-0.24(-2.35%)
Mar 14, 2023
10.00
10.03
9.910
9.980
36,357
+0.12(+1.24%)
Mar 13, 2023
9.945
9.990
9.840
9.857
34,641
+0.18(+1.83%)
Mar 10, 2023
9.750
9.810
9.650
9.680
31,143
+0.02(+0.21%)
Mar 09, 2023
9.785
9.785
9.660
9.660
42,080
-0.12(-1.23%)
Mar 08, 2023
9.707
9.780
9.675
9.780
28,314
+0.11(+1.14%)
Mar 07, 2023
9.795
9.795
9.670
9.670
15,342
-0.14(-1.43%)
Mar 06, 2023
9.855
9.884
9.800
9.810
14,555
-0.03(-0.30%)
Mar 03, 2023
9.736
9.860
9.736
9.840
56,619
+0.05(+0.51%)
Mar 02, 2023
9.750
9.790
9.710
9.790
49,059
+0.10(+1.03%)
Mar 01, 2023
9.730
9.760
9.670
9.690
57,282
-0.07(-0.72%)
Feb 28, 2023
9.855
9.860
9.760
9.760
57,626
-0.26(-2.59%)
Feb 27, 2023
9.995
10.04
9.995
10.02
37,711
+0.17(+1.78%)
Feb 24, 2023
9.820
9.880
9.805
9.845
23,618
-0.05(-0.56%)
Feb 23, 2023
9.865
9.902
9.842
9.900
32,899
+0.07(+0.71%)
Feb 22, 2023
9.863
9.900
9.820
9.830
32,641
-0.31(-3.06%)
Feb 21, 2023
10.17
10.20
10.12
10.14
35,457
-0.03(-0.29%)
Feb 17, 2023
10.09
10.17
10.07
10.17
32,742
+0.00(+0.00%)
Feb 16, 2023
10.09
10.20
10.05
10.17
27,004
-0.04(-0.34%)
Feb 15, 2023
10.18
10.21
10.14
10.21
16,760
-0.10(-0.92%)
Feb 14, 2023
10.31
10.32
10.23
10.30
10,736
+0.10(+0.98%)
Feb 13, 2023
10.21
10.25
10.20
10.20
43,040
+0.00(+0.05%)
Feb 10, 2023
10.23
10.23
10.16
10.20
14,074
-0.12(-1.12%)
Feb 09, 2023
10.35
10.37
10.29
10.31
32,069
+0.06(+0.59%)
Feb 08, 2023
10.29
10.29
10.20
10.25
26,881
-0.02(-0.19%)
Feb 07, 2023
10.18
10.27
10.16
10.27
23,822
+0.15(+1.48%)
Feb 06, 2023
10.13
10.17
10.11
10.12
46,510
+0.01(+0.15%)
Feb 03, 2023
10.21
10.22
10.11
10.11
22,199
-0.31(-3.02%)
Feb 02, 2023
10.46
10.49
10.40
10.42
70,284
+0.08(+0.77%)
Feb 01, 2023
10.16
10.38
10.16
10.34
14,002
+0.24(+2.38%)
Jan 31, 2023
10.02
10.12
10.01
10.10
14,595
-0.08(-0.79%)
Jan 30, 2023
10.35
10.35
10.15
10.18
68,817
-0.11(-1.02%)
Jan 27, 2023
10.26
10.36
10.22
10.29
80,687
+0.01(+0.05%)
Jan 26, 2023
10.23
10.29
10.21
10.28
66,551
-0.42(-3.93%)
Jan 25, 2023
10.53
10.70
10.45
10.70
47,972
-0.05(-0.47%)
Jan 24, 2023
10.46
10.78
10.36
10.75
54,521
+0.17(+1.61%)
Jan 23, 2023
10.31
10.61
10.31
10.58
65,314
-0.08(-0.75%)
Jan 20, 2023
10.62
10.67
10.56
10.66
34,275
+0.07(+0.66%)
Jan 19, 2023
10.60
10.70
10.55
10.59
53,283
-0.12(-1.12%)
Jan 18, 2023
10.76
10.79
10.70
10.71
32,454
+0.05(+0.47%)
Jan 17, 2023
10.65
10.71
10.60
10.66
86,464
+0.13(+1.23%)
Jan 13, 2023
10.49
10.53
10.45
10.53
39,292
+0.00(+0.00%)
Jan 12, 2023
10.49
10.56
10.40
10.53
79,414
+0.17(+1.64%)
Jan 11, 2023
10.40
10.46
10.34
10.36
44,024
+0.01(+0.10%)
Jan 10, 2023
10.30
10.35
10.28
10.35
45,656
+0.11(+1.07%)
Jan 09, 2023
10.14
10.64
10.14
10.24
243,891
+0.08(+0.79%)
Jan 06, 2023
9.900
10.17
9.900
10.16
116,356
+0.30(+3.09%)
Jan 05, 2023
9.846
9.890
9.790
9.855
138,099
-0.22(-2.18%)
Jan 04, 2023
10.01
10.11
10.01
10.07
26,084
+0.25(+2.60%)
Jan 03, 2023
9.810
9.850
9.720
9.820
277,991
+0.15(+1.55%)
Dec 30, 2022
9.690
9.730
9.630
9.670
138,812
-0.17(-1.73%)
Dec 29, 2022
9.830
9.880
9.820
9.840
83,197
+0.17(+1.76%)
Dec 28, 2022
9.730
9.780
9.650
9.670
70,189
-0.09(-0.92%)
Dec 27, 2022
9.760
9.800
9.720
9.760
119,722
-0.09(-0.91%)
Dec 23, 2022
9.770
9.850
9.770
9.850
55,139
+0.06(+0.66%)
Dec 22, 2022
9.780
9.808
9.720
9.785
116,943
-0.04(-0.36%)
Dec 21, 2022
9.812
9.870
9.770
9.820
40,317
+0.04(+0.41%)
Dec 20, 2022
9.720
9.820
9.720
9.780
50,374
-0.06(-0.61%)
Dec 19, 2022
9.920
9.920
9.810
9.840
119,989
+0.02(+0.20%)
Dec 16, 2022
9.820
9.855
9.750
9.820
91,651
-0.10(-1.01%)
Dec 15, 2022
10.07
10.15
9.890
9.920
105,689
-0.45(-4.34%)
Dec 14, 2022
10.38
10.43
10.30
10.37
81,697
+0.09(+0.88%)
Dec 13, 2022
10.37
10.42
10.25
10.28
51,095
+0.00(+0.00%)
Dec 12, 2022
10.29
10.31
10.21
10.28
140,645
+0.11(+1.08%)
Dec 09, 2022
10.12
10.23
10.12
10.17
155,114
+0.09(+0.89%)
Dec 08, 2022
10.14
10.15
10.04
10.08
134,214
+0.02(+0.20%)
Dec 07, 2022
10.05
10.10
10.02
10.06
84,571
+0.08(+0.80%)
Dec 06, 2022
10.09
10.09
9.940
9.980
65,798
-0.10(-0.99%)
Dec 05, 2022
10.17
10.17
10.06
10.08
276,637
-0.07(-0.69%)
Dec 02, 2022
10.10
10.17
10.07
10.15
197,639
-0.08(-0.78%)
Dec 01, 2022
10.28
10.30
10.18
10.23
88,256
+0.11(+1.09%)
Nov 30, 2022
9.950
10.15
9.905
10.12
88,306
+0.24(+2.43%)
Nov 29, 2022
9.790
9.910
9.780
9.880
199,311
-0.03(-0.30%)
Nov 28, 2022
10.01
10.10
9.890
9.910
169,694
-0.21(-2.08%)
Nov 25, 2022
10.10
10.12
10.01
10.12
85,951
+0.15(+1.50%)
Nov 23, 2022
9.860
9.970
9.860
9.970
86,249
+0.11(+1.12%)
Nov 22, 2022
9.830
9.860
9.780
9.860
83,021
+0.10(+1.02%)
Nov 21, 2022
9.770
9.790
9.723
9.760
171,162
-0.03(-0.31%)
Nov 18, 2022
9.740
9.810
9.740
9.790
89,714
+0.05(+0.51%)
Nov 17, 2022
9.620
9.745
9.620
9.740
60,360
-0.10(-1.02%)
Nov 16, 2022
9.870
9.930
9.815
9.840
76,962
+0.03(+0.25%)
Nov 15, 2022
9.830
9.885
9.730
9.815
52,523
+0.12(+1.21%)
Nov 14, 2022
9.800
9.800
9.698
9.698
138,249
+0.08(+0.81%)
Nov 11, 2022
9.570
9.645
9.430
9.620
93,896
-0.17(-1.74%)
Nov 10, 2022
9.610
9.790
9.610
9.790
64,297
+0.40(+4.26%)
Nov 09, 2022
9.340
9.490
9.340
9.390
42,081
+0.11(+1.19%)
Nov 08, 2022
9.180
9.370
9.180
9.280
150,405
+0.21(+2.32%)
Nov 07, 2022
9.055
9.160
9.040
9.070
127,942
-0.14(-1.57%)
Nov 04, 2022
8.995
9.300
8.955
9.215
69,159
+0.44(+5.01%)
Nov 03, 2022
8.845
8.845
8.710
8.775
99,383
-0.11(-1.18%)
Nov 02, 2022
8.980
9.120
8.880
8.880
184,403
-0.02(-0.22%)
Nov 01, 2022
8.990
9.070
8.820
8.900
150,078
-0.01(-0.11%)
Oct 31, 2022
8.940
8.960
8.810
8.910
100,898
-0.09(-1.00%)
Oct 28, 2022
9.020
9.080
8.920
9.000
120,987
-0.06(-0.66%)
Oct 27, 2022
9.040
9.250
9.040
9.060
160,169
+0.15(+1.68%)
Oct 26, 2022
8.825
8.983
8.820
8.910
103,691
+0.12(+1.31%)
Oct 25, 2022
8.690
8.810
8.600
8.795
373,048
+0.27(+3.17%)
Oct 24, 2022
8.500
8.560
8.440
8.525
197,915
+0.27(+3.21%)
Oct 21, 2022
8.280
8.380
8.180
8.260
157,730
-0.03(-0.36%)
Oct 20, 2022
8.360
8.540
8.290
8.290
198,712
+0.12(+1.47%)
Oct 19, 2022
8.110
8.320
8.110
8.170
220,553
-0.16(-1.92%)
Oct 18, 2022
8.365
8.365
8.240
8.330
440,563
+0.06(+0.73%)
Oct 17, 2022
8.190
8.410
8.190
8.270
299,816
+0.28(+3.50%)
Oct 14, 2022
8.010
8.040
7.950
7.990
132,974
+0.16(+2.04%)
Oct 13, 2022
7.618
7.884
7.618
7.830
284,446
+0.05(+0.64%)
Oct 12, 2022
7.815
7.840
7.750
7.780
119,378
-0.08(-1.02%)
Oct 11, 2022
7.902
7.950
7.821
7.860
453,629
-0.18(-2.24%)
Oct 10, 2022
7.870
8.040
7.870
8.040
249,025
+0.05(+0.63%)
Oct 07, 2022
8.050
8.090
7.960
7.990
114,029
-0.13(-1.60%)
Oct 06, 2022
8.310
8.310
8.100
8.120
112,993
-0.29(-3.45%)
Oct 05, 2022
8.362
8.450
8.350
8.410
141,966
-0.27(-3.11%)
Oct 04, 2022
8.600
8.780
8.590
8.680
529,675
+0.34(+4.08%)
Oct 03, 2022
8.300
8.380
8.255
8.340
120,490
+0.29(+3.67%)
Sep 30, 2022
8.145
8.145
8.015
8.045
137,287
-0.14(-1.77%)
Sep 29, 2022
8.130
8.215
8.130
8.190
213,325
-0.06(-0.73%)
Sep 28, 2022
8.090
8.270
8.060
8.250
134,431
+0.11(+1.35%)
Sep 27, 2022
8.310
8.350
8.090
8.140
649,794
-0.34(-4.01%)
Sep 26, 2022
8.545
8.640
8.440
8.480
208,166
-0.16(-1.85%)
Sep 23, 2022
8.760
8.760
8.570
8.640
82,676
-0.42(-4.64%)
Sep 22, 2022
9.100
9.100
8.990
9.060
156,704
-0.13(-1.41%)
Sep 21, 2022
9.320
9.370
9.180
9.190
48,221
-0.10(-1.08%)
Sep 20, 2022
9.250
9.290
9.190
9.290
210,076
-0.10(-1.10%)
Sep 19, 2022
9.390
9.420
9.340
9.393
144,612
-0.04(-0.39%)
Sep 16, 2022
9.460
9.500
9.410
9.430
93,431
-0.07(-0.74%)
Sep 15, 2022
9.530
9.590
9.500
9.500
186,717
-0.09(-0.94%)
Sep 14, 2022
9.530
9.600
9.500
9.590
105,760
+0.08(+0.84%)
Sep 13, 2022
9.800
9.800
9.490
9.510
127,915
-0.33(-3.35%)
Sep 12, 2022
9.700
9.870
9.700
9.840
203,983
+0.31(+3.25%)
Sep 09, 2022
9.500
9.650
9.479
9.530
77,877
+0.30(+3.25%)
Sep 08, 2022
9.140
9.355
9.095
9.230
150,156
-0.26(-2.74%)
Sep 07, 2022
9.340
9.490
9.320
9.490
282,360
+0.26(+2.82%)
Sep 06, 2022
9.258
9.420
9.210
9.230
166,163
-0.30(-3.20%)
Sep 02, 2022
9.480
9.690
9.450
9.535
111,850
+0.22(+2.42%)
Sep 01, 2022
9.270
9.450
9.260
9.310
258,744
-0.30(-3.12%)
Aug 31, 2022
9.515
9.610
9.410
9.610
71,431
-0.14(-1.44%)
Aug 30, 2022
9.870
9.900
9.660
9.750
129,302
-0.15(-1.52%)
Aug 29, 2022
9.820
9.900
9.800
9.900
209,361
-0.14(-1.39%)
Aug 26, 2022
10.02
10.16
9.880
10.04
79,611
-0.19(-1.86%)
Aug 25, 2022
10.10
10.31
10.10
10.23
45,781
+0.05(+0.49%)
Aug 24, 2022
10.09
10.19
10.09
10.18
94,474
+0.00(+0.00%)
Aug 23, 2022
10.20
10.32
10.12
10.18
57,825
-0.04(-0.39%)
Aug 22, 2022
10.16
10.27
10.16
10.22
182,260
+0.04(+0.39%)
Aug 19, 2022
10.20
10.20
10.14
10.18
212,583
-0.18(-1.74%)
Aug 18, 2022
10.36
10.40
10.31
10.36
115,772
+0.04(+0.44%)
Aug 17, 2022
10.31
10.38
10.28
10.31
113,134
-0.04(-0.36%)
Aug 16, 2022
10.37
10.39
10.35
10.35
81,935
+0.22(+2.19%)
Aug 15, 2022
10.30
10.30
9.960
10.13
123,445
-0.13(-1.27%)
Aug 12, 2022
10.17
10.32
10.17
10.26
122,361
+0.04(+0.39%)
Aug 11, 2022
10.22
10.27
10.18
10.22
88,919
+0.01(+0.10%)
Aug 10, 2022
10.25
10.28
10.18
10.21
110,545
+0.11(+1.09%)
Aug 09, 2022
10.08
10.18
10.08
10.10
197,297
+0.04(+0.40%)
Aug 08, 2022
10.04
10.11
10.03
10.06
174,375
+0.03(+0.30%)
Aug 05, 2022
10.02
10.09
9.960
10.03
80,008
-0.20(-1.96%)
Aug 04, 2022
10.21
10.24
10.15
10.23
64,333
+0.19(+1.84%)
Aug 03, 2022
10.04
10.08
9.990
10.04
84,762
+0.03(+0.25%)
Aug 02, 2022
10.02
10.07
9.960
10.02
312,985
+0.09(+0.91%)
Aug 01, 2022
10.05
10.05
9.910
9.930
305,792
-0.05(-0.50%)
Jul 29, 2022
9.960
10.01
9.880
9.980
144,478
+0.05(+0.50%)
Jul 28, 2022
9.860
10.05
9.840
9.930
209,078
-0.02(-0.20%)
Jul 27, 2022
9.822
9.960
9.800
9.950
128,222
+0.34(+3.54%)
Jul 26, 2022
10.16
10.16
9.540
9.610
218,266
-0.17(-1.74%)
Jul 25, 2022
9.850
9.885
9.780
9.780
240,647
+0.05(+0.51%)
Jul 22, 2022
9.700
9.830
9.700
9.730
68,636
+0.11(+1.14%)
Jul 21, 2022
9.550
9.705
9.490
9.620
131,001
+0.06(+0.68%)
Jul 20, 2022
9.790
9.790
9.480
9.555
145,668
-0.38(-3.87%)
Jul 19, 2022
10.03
10.03
9.920
9.940
576,371
+0.12(+1.22%)
Jul 18, 2022
9.850
9.940
9.806
9.820
339,688
+0.20(+2.08%)
Jul 15, 2022
9.590
9.650
9.550
9.620
194,816
+0.24(+2.56%)
Jul 14, 2022
9.390
9.560
9.320
9.380
192,518
-0.53(-5.35%)
Jul 13, 2022
9.865
9.990
9.830
9.910
104,413
-0.04(-0.40%)
Jul 12, 2022
9.950
10.00
9.920
9.950
280,141
-0.04(-0.40%)
Jul 11, 2022
10.14
10.14
9.980
9.990
281,804
-0.11(-1.09%)
Jul 08, 2022
10.15
10.18
10.07
10.10
82,461
-0.10(-0.98%)
Jul 07, 2022
10.14
10.30
10.06
10.20
95,863
-0.01(-0.10%)
Jul 06, 2022
10.24
10.25
10.12
10.21
266,049
-0.11(-1.07%)
Jul 05, 2022
10.39
10.40
10.18
10.32
123,154
-0.28(-2.64%)
Jul 01, 2022
10.58
10.62
10.50
10.60
100,858
+0.04(+0.38%)
Jun 30, 2022
10.47
10.56
10.37
10.56
200,432
+0.02(+0.19%)
Jun 29, 2022
10.56
10.64
10.51
10.54
129,504
+0.04(+0.38%)
Jun 28, 2022
10.54
10.61
10.49
10.50
238,097
+0.12(+1.16%)
Jun 27, 2022
10.42
10.47
10.37
10.38
136,682
-0.04(-0.38%)
Jun 24, 2022
10.37
10.49
10.37
10.42
113,553
+0.25(+2.46%)
Jun 23, 2022
10.20
10.44
10.17
10.17
102,452
+0.12(+1.19%)
Jun 22, 2022
10.10
10.23
10.05
10.05
174,676
-0.28(-2.71%)
Jun 21, 2022
10.27
10.50
10.01
10.33
129,380
-0.59(-5.39%)
Jun 17, 2022
10.81
10.92
10.18
10.92
106,095
+0.07(+0.64%)
Jun 16, 2022
10.86
11.30
10.81
10.85
141,211
+0.07(+0.65%)
Jun 15, 2022
10.72
11.22
10.68
10.78
203,803
+0.09(+0.84%)
Jun 14, 2022
10.68
10.69
10.53
10.69
254,671
+0.01(+0.09%)
Jun 13, 2022
10.72
10.81
10.62
10.68
98,798
-0.22(-2.02%)
Jun 10, 2022
10.76
10.99
10.72
10.90
57,873
-0.29(-2.59%)
Jun 09, 2022
11.24
11.27
11.17
11.19
37,162
-0.26(-2.27%)
Jun 08, 2022
11.44
11.53
11.44
11.45
39,054
-0.07(-0.61%)
Jun 07, 2022
11.41
11.53
11.40
11.52
56,344
+0.06(+0.52%)
Jun 06, 2022
11.50
11.50
11.46
11.46
36,428
-0.00(-0.01%)
Jun 03, 2022
11.44
11.50
11.42
11.46
72,590
-0.10(-0.86%)
Jun 02, 2022
11.43
11.56
11.43
11.56
112,372
+0.07(+0.61%)
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.