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
Mtn Group Ltd ADR
(OP:
MTNOY
)
4.495
+0.165 (+3.81%)
Streaming Delayed Price
Updated: 12:58 PM EDT, Jun 12, 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 31, 2024
4.500
4.500
4.340
4.390
65,138
-0.12(-2.66%)
May 30, 2024
4.650
4.730
4.500
4.510
61,232
-0.12(-2.59%)
May 29, 2024
4.660
4.660
4.560
4.630
21,612
-0.01(-0.22%)
May 28, 2024
4.730
4.740
4.630
4.640
16,992
-0.12(-2.60%)
May 24, 2024
4.770
4.795
4.764
4.764
5,341
+0.05(+1.15%)
May 23, 2024
4.665
4.710
4.620
4.710
9,467
-0.12(-2.45%)
May 22, 2024
4.790
4.900
4.790
4.829
12,577
-0.05(-1.06%)
May 21, 2024
4.800
4.880
4.770
4.880
67,817
+0.25(+5.38%)
May 20, 2024
4.660
4.700
4.631
4.631
5,525
-0.06(-1.26%)
May 17, 2024
4.710
4.760
4.681
4.690
16,706
+0.07(+1.52%)
May 16, 2024
4.750
4.750
4.580
4.620
18,812
-0.16(-3.25%)
May 15, 2024
4.750
4.794
4.720
4.775
13,936
+0.08(+1.81%)
May 14, 2024
4.760
4.760
4.665
4.690
8,155
-0.37(-7.39%)
May 13, 2024
5.150
5.150
5.020
5.064
10,510
-0.11(-2.05%)
May 10, 2024
5.060
5.200
5.060
5.170
178,178
+0.04(+0.78%)
May 09, 2024
5.010
5.130
5.010
5.130
6,768
+0.09(+1.89%)
May 08, 2024
5.050
5.050
5.023
5.035
12,447
-0.04(-0.69%)
May 07, 2024
5.082
5.110
5.025
5.070
30,146
-0.02(-0.39%)
May 06, 2024
5.110
5.110
5.020
5.090
22,111
+0.00(+0.00%)
May 03, 2024
5.080
5.200
5.000
5.090
21,972
+0.14(+2.83%)
May 02, 2024
4.940
4.990
4.860
4.950
15,101
+0.18(+3.77%)
May 01, 2024
4.850
4.950
4.770
4.770
13,023
-0.07(-1.45%)
Apr 30, 2024
5.040
5.040
4.741
4.840
43,445
+0.01(+0.21%)
Apr 29, 2024
4.820
4.840
4.800
4.830
53,914
+0.24(+5.23%)
Apr 26, 2024
4.605
4.650
4.590
4.590
26,728
+0.15(+3.38%)
Apr 25, 2024
4.370
4.450
4.370
4.440
275,330
+0.04(+0.91%)
Apr 24, 2024
4.470
4.470
4.330
4.400
21,956
-0.08(-1.79%)
Apr 23, 2024
4.460
4.480
4.360
4.480
35,084
+0.07(+1.59%)
Apr 22, 2024
4.360
4.440
4.350
4.410
43,338
+0.05(+1.15%)
Apr 19, 2024
4.120
4.420
4.120
4.360
41,294
-0.04(-0.91%)
Apr 18, 2024
4.330
4.410
4.330
4.400
46,195
-0.09(-2.11%)
Apr 17, 2024
4.500
4.590
4.400
4.495
54,557
-0.00(-0.11%)
Apr 16, 2024
4.500
4.560
4.410
4.500
55,149
-0.08(-1.83%)
Apr 15, 2024
4.640
4.750
4.570
4.584
19,093
-0.21(-4.30%)
Apr 12, 2024
4.815
4.870
4.790
4.790
18,712
-0.18(-3.70%)
Apr 11, 2024
4.970
5.010
4.900
4.974
28,702
+0.05(+1.10%)
Apr 10, 2024
5.000
5.000
4.920
4.920
36,685
-0.08(-1.60%)
Apr 09, 2024
5.040
5.120
5.000
5.000
36,744
-0.13(-2.53%)
Apr 08, 2024
5.130
5.150
5.090
5.130
88,588
-0.22(-4.11%)
Apr 05, 2024
5.250
5.370
5.090
5.350
125,586
+0.06(+1.13%)
Apr 04, 2024
5.140
5.350
5.140
5.290
598,250
+0.27(+5.38%)
Apr 03, 2024
4.990
5.020
4.901
5.020
54,707
+0.04(+0.80%)
Apr 02, 2024
4.960
4.980
4.910
4.980
21,613
+0.07(+1.43%)
Apr 01, 2024
5.010
5.010
4.910
4.910
13,876
-0.06(-1.21%)
Mar 28, 2024
5.020
5.020
4.955
4.970
15,586
-0.02(-0.40%)
Mar 27, 2024
5.060
5.060
4.980
4.990
47,106
+0.05(+1.01%)
Mar 26, 2024
4.920
4.940
4.850
4.940
33,987
+0.02(+0.41%)
Mar 25, 2024
4.750
4.950
4.750
4.920
273,830
+0.19(+3.91%)
Mar 22, 2024
4.650
4.800
4.650
4.735
36,530
+0.18(+4.06%)
Mar 21, 2024
4.490
4.566
4.480
4.550
35,659
-0.06(-1.30%)
Mar 20, 2024
4.435
4.610
4.430
4.610
34,884
+0.12(+2.67%)
Mar 19, 2024
4.465
4.500
4.400
4.490
51,623
-0.01(-0.22%)
Mar 18, 2024
4.500
4.620
4.460
4.500
37,180
-0.13(-2.81%)
Mar 15, 2024
4.600
4.630
4.572
4.630
26,925
+0.12(+2.66%)
Mar 14, 2024
4.570
4.570
4.450
4.510
15,877
-0.03(-0.66%)
Mar 13, 2024
4.540
4.610
4.520
4.540
7,131
-0.03(-0.66%)
Mar 12, 2024
4.570
4.570
4.491
4.570
23,760
-0.07(-1.61%)
Mar 11, 2024
4.670
4.670
4.615
4.645
17,196
+0.19(+4.25%)
Mar 08, 2024
4.490
4.510
4.436
4.456
65,834
-0.18(-3.97%)
Mar 07, 2024
4.638
4.690
4.610
4.640
11,366
+0.07(+1.53%)
Mar 06, 2024
4.620
4.650
4.570
4.570
37,648
+0.19(+4.34%)
Mar 05, 2024
4.430
4.439
4.321
4.380
23,753
-0.20(-4.37%)
Mar 04, 2024
4.590
4.630
4.580
4.580
7,398
+0.17(+3.85%)
Mar 01, 2024
4.420
4.480
4.400
4.410
8,479
-0.01(-0.23%)
Feb 29, 2024
4.390
4.430
4.340
4.420
44,582
+0.00(+0.00%)
Feb 28, 2024
4.460
4.460
4.398
4.420
29,386
-0.34(-7.14%)
Feb 27, 2024
4.590
4.770
4.590
4.760
22,649
+0.19(+4.16%)
Feb 26, 2024
4.610
4.610
4.560
4.570
21,887
+0.14(+3.16%)
Feb 23, 2024
4.490
4.520
4.420
4.430
21,847
-0.13(-2.85%)
Feb 22, 2024
4.530
4.600
4.530
4.560
354,090
+0.04(+0.88%)
Feb 21, 2024
4.609
4.609
4.510
4.520
18,601
-0.09(-1.95%)
Feb 20, 2024
4.650
4.650
4.570
4.610
22,852
-0.27(-5.53%)
Feb 16, 2024
4.870
4.910
4.850
4.880
24,720
-0.07(-1.41%)
Feb 15, 2024
4.881
4.950
4.870
4.950
43,603
+0.07(+1.43%)
Feb 14, 2024
4.908
4.940
4.860
4.880
37,340
+0.02(+0.41%)
Feb 13, 2024
4.900
4.950
4.860
4.860
17,321
-0.11(-2.21%)
Feb 12, 2024
5.050
5.050
4.870
4.970
9,022
+0.10(+2.05%)
Feb 09, 2024
4.904
4.930
4.870
4.870
18,521
-0.05(-1.02%)
Feb 08, 2024
4.852
5.006
4.852
4.920
13,781
-0.09(-1.89%)
Feb 07, 2024
4.986
5.020
4.970
5.015
17,185
-0.06(-1.08%)
Feb 06, 2024
4.900
5.100
4.900
5.070
64,133
+0.12(+2.42%)
Feb 05, 2024
4.950
4.956
4.910
4.950
12,939
-0.07(-1.39%)
Feb 02, 2024
5.071
5.090
5.000
5.020
12,881
-0.17(-3.28%)
Feb 01, 2024
5.200
5.240
5.190
5.190
24,071
+0.04(+0.78%)
Jan 31, 2024
5.180
5.228
5.150
5.150
6,865
-0.08(-1.53%)
Jan 30, 2024
5.120
5.230
5.120
5.230
9,900
-0.12(-2.24%)
Jan 29, 2024
5.365
5.430
5.330
5.350
25,504
-0.23(-4.12%)
Jan 26, 2024
5.560
5.590
5.560
5.580
3,086
+0.18(+3.33%)
Jan 25, 2024
5.450
5.450
5.360
5.400
8,035
-0.13(-2.35%)
Jan 24, 2024
5.600
5.625
5.530
5.530
5,248
-0.07(-1.24%)
Jan 23, 2024
5.532
5.600
5.510
5.599
14,305
+0.01(+0.16%)
Jan 22, 2024
5.370
5.620
5.370
5.590
110,630
-0.05(-0.89%)
Jan 19, 2024
5.615
5.640
5.570
5.640
16,363
-0.11(-1.91%)
Jan 18, 2024
5.725
5.750
5.705
5.750
13,412
+0.05(+0.88%)
Jan 17, 2024
5.740
5.750
5.620
5.700
15,404
-0.17(-2.95%)
Jan 16, 2024
5.900
5.930
5.850
5.873
55,895
-0.22(-3.56%)
Jan 12, 2024
6.040
6.090
6.000
6.090
9,499
+0.06(+0.96%)
Jan 11, 2024
6.070
6.070
6.003
6.032
12,333
+0.04(+0.71%)
Jan 10, 2024
6.000
6.000
5.910
5.989
15,715
-0.05(-0.84%)
Jan 09, 2024
6.010
6.080
5.970
6.040
39,485
-0.01(-0.17%)
Jan 08, 2024
6.075
6.100
6.050
6.050
8,383
-0.07(-1.06%)
Jan 05, 2024
6.106
6.180
6.082
6.115
8,683
-0.02(-0.41%)
Jan 04, 2024
6.090
6.140
6.040
6.140
12,370
+0.00(+0.00%)
Jan 03, 2024
6.106
6.210
6.080
6.140
11,534
-0.11(-1.76%)
Jan 02, 2024
6.270
6.320
6.248
6.250
9,005
-0.06(-0.88%)
Dec 29, 2023
6.370
6.383
6.306
6.306
21,286
+0.19(+3.03%)
Dec 28, 2023
6.155
6.234
6.120
6.120
23,212
-0.28(-4.38%)
Dec 27, 2023
6.271
6.400
6.260
6.400
22,036
+0.21(+3.36%)
Dec 26, 2023
6.100
6.270
5.970
6.192
19,176
+0.04(+0.68%)
Dec 22, 2023
6.210
6.280
6.150
6.150
6,902
-0.06(-0.97%)
Dec 21, 2023
6.170
6.210
6.170
6.210
255,083
+0.10(+1.72%)
Dec 20, 2023
6.010
6.150
6.010
6.105
30,943
-0.02(-0.41%)
Dec 19, 2023
6.050
6.180
6.050
6.130
496,431
+0.20(+3.37%)
Dec 18, 2023
6.002
6.140
5.930
5.930
22,843
-0.36(-5.65%)
Dec 15, 2023
6.260
6.380
6.230
6.285
25,618
+0.11(+1.78%)
Dec 14, 2023
6.170
6.230
6.101
6.175
29,166
+0.43(+7.58%)
Dec 13, 2023
5.740
5.740
5.559
5.740
41,141
+0.10(+1.68%)
Dec 12, 2023
5.610
5.650
5.570
5.645
72,503
+0.00(+0.09%)
Dec 11, 2023
5.610
5.640
5.550
5.640
46,910
+0.10(+1.81%)
Dec 08, 2023
5.500
5.570
5.461
5.540
18,442
+0.02(+0.36%)
Dec 07, 2023
5.525
5.600
5.510
5.520
13,983
+0.00(+0.00%)
Dec 06, 2023
5.600
5.640
5.520
5.520
12,651
+0.12(+2.22%)
Dec 05, 2023
5.400
5.400
5.360
5.400
19,360
-0.07(-1.28%)
Dec 04, 2023
5.462
5.470
5.413
5.470
11,088
-0.01(-0.19%)
Dec 01, 2023
5.510
5.530
5.430
5.481
11,388
+0.10(+1.87%)
Nov 30, 2023
5.370
5.440
5.370
5.380
25,763
+0.03(+0.56%)
Nov 29, 2023
5.390
5.390
5.338
5.350
14,457
-0.14(-2.55%)
Nov 28, 2023
5.320
5.500
5.320
5.490
30,021
+0.10(+1.76%)
Nov 27, 2023
5.390
5.410
5.375
5.395
16,274
+0.02(+0.47%)
Nov 24, 2023
5.300
5.382
5.300
5.370
18,398
+0.27(+5.29%)
Nov 22, 2023
5.090
5.100
5.020
5.100
10,420
-0.18(-3.41%)
Nov 21, 2023
5.280
5.320
5.190
5.280
152,543
+0.14(+2.72%)
Nov 20, 2023
5.280
5.280
5.120
5.140
302,117
+0.11(+2.19%)
Nov 17, 2023
4.910
5.150
4.910
5.030
70,552
-0.08(-1.57%)
Nov 16, 2023
5.060
5.110
5.020
5.110
64,950
-0.09(-1.73%)
Nov 15, 2023
5.180
5.200
5.160
5.200
21,838
+0.13(+2.56%)
Nov 14, 2023
4.990
5.075
4.970
5.070
70,334
+0.22(+4.54%)
Nov 13, 2023
4.810
4.950
4.810
4.850
50,345
-0.11(-2.22%)
Nov 10, 2023
4.930
5.000
4.920
4.960
53,034
-0.14(-2.75%)
Nov 09, 2023
5.200
5.200
5.090
5.100
36,243
-0.08(-1.54%)
Nov 08, 2023
5.145
5.200
5.100
5.180
17,566
-0.03(-0.58%)
Nov 07, 2023
5.200
5.230
5.180
5.210
72,191
-0.17(-3.16%)
Nov 06, 2023
5.390
5.390
5.300
5.380
7,785
+0.02(+0.47%)
Nov 03, 2023
5.330
5.366
5.220
5.355
4,200
+0.26(+5.10%)
Nov 02, 2023
4.950
5.120
4.950
5.095
34,229
-0.01(-0.28%)
Nov 01, 2023
5.060
5.110
5.020
5.109
15,561
+0.20(+4.06%)
Oct 31, 2023
4.940
5.000
4.850
4.910
28,554
-0.20(-3.91%)
Oct 30, 2023
5.250
5.340
5.050
5.110
18,432
-0.28(-5.19%)
Oct 27, 2023
5.570
5.570
5.320
5.390
18,364
+0.04(+0.75%)
Oct 26, 2023
5.325
5.350
5.211
5.350
13,559
-0.15(-2.64%)
Oct 25, 2023
5.490
5.520
5.460
5.495
11,328
-0.12(-2.22%)
Oct 24, 2023
5.530
5.620
5.510
5.620
45,985
+0.05(+0.90%)
Oct 23, 2023
5.550
5.640
5.490
5.570
7,140
+0.02(+0.36%)
Oct 20, 2023
5.600
5.610
5.528
5.550
9,407
-0.06(-1.00%)
Oct 19, 2023
5.580
5.670
5.560
5.606
243,144
-0.03(-0.60%)
Oct 18, 2023
5.630
5.714
5.630
5.640
6,532
-0.09(-1.57%)
Oct 17, 2023
5.900
5.900
5.720
5.730
60,504
-0.09(-1.55%)
Oct 16, 2023
5.740
5.820
5.720
5.820
57,719
+0.19(+3.37%)
Oct 13, 2023
5.660
5.680
5.600
5.630
53,134
-0.07(-1.23%)
Oct 12, 2023
5.790
5.800
5.700
5.700
32,087
-0.20(-3.39%)
Oct 11, 2023
5.860
5.980
5.860
5.900
24,713
+0.08(+1.46%)
Oct 10, 2023
5.780
5.869
5.740
5.815
15,613
+0.12(+2.20%)
Oct 09, 2023
5.710
5.770
5.680
5.690
8,512
-0.21(-3.56%)
Oct 06, 2023
5.810
5.900
5.780
5.900
19,978
+0.04(+0.72%)
Oct 05, 2023
5.800
5.890
5.760
5.858
336,204
+0.19(+3.32%)
Oct 04, 2023
5.680
5.760
5.670
5.670
22,831
-0.02(-0.35%)
Oct 03, 2023
5.700
5.700
5.660
5.690
20,063
-0.02(-0.42%)
Oct 02, 2023
5.870
5.870
5.701
5.714
8,365
-0.21(-3.56%)
Sep 29, 2023
6.150
6.150
5.870
5.925
7,986
+0.04(+0.59%)
Sep 28, 2023
5.850
5.890
5.830
5.890
30,248
+0.08(+1.38%)
Sep 27, 2023
5.890
5.940
5.781
5.810
43,426
-0.08(-1.36%)
Sep 26, 2023
5.970
5.990
5.890
5.890
20,840
-0.07(-1.17%)
Sep 25, 2023
6.220
6.050
5.960
5.960
7,912
-0.04(-0.67%)
Sep 22, 2023
6.090
6.090
6.000
6.000
18,670
-0.17(-2.76%)
Sep 21, 2023
6.168
6.190
6.060
6.170
17,618
-0.03(-0.48%)
Sep 20, 2023
6.280
6.350
6.200
6.200
149,186
+0.04(+0.58%)
Sep 19, 2023
6.170
6.180
6.116
6.164
36,947
-0.04(-0.58%)
Sep 18, 2023
6.290
6.290
6.200
6.200
263,835
-0.12(-1.90%)
Sep 15, 2023
6.375
6.440
6.310
6.320
14,870
-0.01(-0.16%)
Sep 14, 2023
6.375
6.410
6.320
6.330
11,973
-0.13(-1.97%)
Sep 13, 2023
6.420
6.520
6.395
6.457
32,132
+0.01(+0.10%)
Sep 12, 2023
6.350
6.490
6.350
6.451
18,626
-0.09(-1.36%)
Sep 11, 2023
6.520
6.540
6.430
6.540
29,894
+0.18(+2.83%)
Sep 08, 2023
6.410
6.455
6.360
6.360
17,079
-0.09(-1.40%)
Sep 07, 2023
6.550
6.550
6.350
6.450
18,317
+0.13(+2.09%)
Sep 06, 2023
6.303
6.370
6.240
6.318
42,160
-0.12(-1.89%)
Sep 05, 2023
6.457
6.540
6.440
6.440
9,985
-0.04(-0.62%)
Sep 01, 2023
6.640
6.640
6.480
6.480
18,883
+0.07(+1.01%)
Aug 31, 2023
6.480
6.580
6.370
6.415
13,203
-0.35(-5.24%)
Aug 30, 2023
6.750
6.849
6.690
6.770
24,874
+0.00(+0.00%)
Aug 29, 2023
6.790
6.860
6.750
6.770
20,035
+0.01(+0.15%)
Aug 28, 2023
6.780
6.850
6.760
6.760
9,752
+0.03(+0.45%)
Aug 25, 2023
6.700
6.780
6.700
6.730
5,941
+0.02(+0.33%)
Aug 24, 2023
6.735
6.735
6.660
6.708
6,578
-0.12(-1.79%)
Aug 23, 2023
6.790
6.910
6.790
6.830
14,929
+0.09(+1.34%)
Aug 22, 2023
6.775
6.840
6.740
6.740
33,278
-0.17(-2.46%)
Aug 21, 2023
6.900
6.910
6.800
6.910
11,275
+0.05(+0.73%)
Aug 18, 2023
6.815
6.880
6.770
6.860
311,550
+0.01(+0.15%)
Aug 17, 2023
6.910
7.000
6.850
6.850
19,386
-0.05(-0.72%)
Aug 16, 2023
7.000
7.040
6.900
6.900
18,243
-0.17(-2.40%)
Aug 15, 2023
7.040
7.090
6.990
7.070
27,767
-0.10(-1.46%)
Aug 14, 2023
7.220
7.240
7.120
7.175
23,669
+0.27(+3.99%)
Aug 11, 2023
6.855
6.900
6.810
6.900
4,001
+0.04(+0.58%)
Aug 10, 2023
7.020
7.020
6.860
6.860
14,904
+0.17(+2.54%)
Aug 09, 2023
6.705
6.750
6.660
6.690
13,762
+0.00(+0.00%)
Aug 08, 2023
6.690
6.740
6.660
6.690
26,269
-0.09(-1.33%)
Aug 07, 2023
6.800
6.860
6.780
6.780
12,245
-0.18(-2.59%)
Aug 04, 2023
6.900
7.000
6.895
6.960
50,163
+0.04(+0.58%)
Aug 03, 2023
6.870
6.940
6.770
6.920
69,868
-0.11(-1.56%)
Aug 02, 2023
7.110
7.110
7.010
7.030
62,867
-0.62(-8.10%)
Aug 01, 2023
7.760
7.760
7.650
7.650
7,069
-0.21(-2.63%)
Jul 31, 2023
7.880
7.929
7.857
7.857
7,270
-0.14(-1.73%)
Jul 28, 2023
7.960
8.040
7.950
7.995
9,267
+0.12(+1.46%)
Jul 27, 2023
7.930
8.030
7.880
7.880
57,188
+0.01(+0.19%)
Jul 26, 2023
7.751
7.865
7.751
7.865
5,257
+0.02(+0.19%)
Jul 25, 2023
7.905
7.930
7.652
7.850
271,304
+0.24(+3.15%)
Jul 24, 2023
7.490
7.670
7.490
7.610
43,068
+0.09(+1.20%)
Jul 21, 2023
7.600
7.600
7.460
7.520
5,996
-0.07(-0.92%)
Jul 20, 2023
7.490
7.590
7.490
7.590
2,721
+0.04(+0.53%)
Jul 19, 2023
7.530
7.550
7.510
7.550
7,177
-0.04(-0.53%)
Jul 18, 2023
7.610
7.610
7.530
7.590
10,365
-0.01(-0.13%)
Jul 17, 2023
7.520
7.600
7.520
7.600
11,660
+0.16(+2.15%)
Jul 14, 2023
7.490
7.520
7.440
7.440
5,250
-0.26(-3.38%)
Jul 13, 2023
7.630
7.700
7.600
7.700
34,359
+0.16(+2.12%)
Jul 12, 2023
7.500
7.570
7.500
7.540
46,211
+0.26(+3.57%)
Jul 11, 2023
7.250
7.280
7.210
7.280
12,663
+0.17(+2.39%)
Jul 10, 2023
6.990
7.110
6.990
7.110
10,755
+0.02(+0.28%)
Jul 07, 2023
7.120
7.160
7.090
7.090
4,991
+0.08(+1.14%)
Jul 06, 2023
7.000
7.010
6.930
7.010
7,893
-0.25(-3.44%)
Jul 05, 2023
7.250
7.292
7.210
7.260
30,643
-0.02(-0.27%)
Jul 03, 2023
7.290
7.390
7.280
7.280
2,527
-0.06(-0.82%)
Jun 30, 2023
7.324
7.380
7.310
7.340
7,666
-0.02(-0.27%)
Jun 29, 2023
7.340
7.380
7.320
7.360
6,916
+0.00(+0.03%)
Jun 28, 2023
7.365
7.450
7.332
7.358
16,770
+0.03(+0.38%)
Jun 27, 2023
7.320
7.433
7.320
7.330
9,767
-0.02(-0.27%)
Jun 26, 2023
7.315
7.351
7.270
7.350
18,289
+0.09(+1.24%)
Jun 23, 2023
7.080
7.260
7.080
7.260
19,454
-0.17(-2.29%)
Jun 22, 2023
7.360
7.430
7.350
7.430
13,615
-0.10(-1.33%)
Jun 21, 2023
7.460
7.530
7.410
7.530
31,210
+0.17(+2.31%)
Jun 20, 2023
7.450
7.570
7.300
7.360
96,040
-0.39(-5.03%)
Jun 16, 2023
7.830
7.860
7.750
7.750
40,135
+0.02(+0.26%)
Jun 15, 2023
7.750
7.814
7.700
7.730
61,631
-0.20(-2.52%)
Jun 14, 2023
7.905
8.050
7.770
7.930
7,057
+0.25(+3.26%)
Jun 13, 2023
7.670
7.820
7.670
7.680
25,861
+0.25(+3.43%)
Jun 12, 2023
7.380
7.530
7.370
7.425
50,392
+0.21(+2.98%)
Jun 09, 2023
7.245
7.310
7.200
7.210
71,346
+0.10(+1.41%)
Jun 08, 2023
7.060
7.130
7.048
7.110
75,874
+0.36(+5.33%)
Jun 07, 2023
6.850
6.910
6.750
6.750
50,771
+0.11(+1.66%)
Jun 06, 2023
6.560
6.700
6.520
6.640
100,478
+0.16(+2.47%)
Jun 05, 2023
6.450
6.608
6.450
6.480
24,439
+0.13(+2.05%)
Jun 02, 2023
6.490
6.490
6.340
6.350
42,301
+0.19(+3.08%)
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.