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
All Nippon Airways C ADR
(OP:
ALNPY
)
3.795
-0.070 (-1.81%)
Streaming Delayed Price
Updated: 11:02 AM EDT, Jun 11, 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
4.720
4.790
4.700
4.720
24,900
-0.32(-6.26%)
May 28, 2020
5.200
5.200
5.000
5.035
2,233
+0.13(+2.76%)
May 27, 2020
4.900
4.900
4.900
4.900
2,232
-0.06(-1.21%)
May 26, 2020
4.960
4.960
4.960
4.960
125,364
+0.59(+13.63%)
May 21, 2020
4.365
4.365
4.365
0
+0.00(+0.00%)
May 20, 2020
4.365
4.365
4.365
5
+0.00(+0.00%)
May 19, 2020
4.340
4.400
4.270
4.365
1,018
+0.04(+0.81%)
May 18, 2020
4.250
4.330
4.250
4.330
2,851
+0.08(+1.88%)
May 15, 2020
4.400
4.400
4.250
4.250
1,200
-0.21(-4.71%)
May 14, 2020
4.459
4.460
4.459
4.460
1,651
+0.13(+3.10%)
May 12, 2020
4.326
4.326
4.326
0
+0.03(+0.65%)
May 11, 2020
4.460
4.460
4.298
4.298
895
+0.15(+3.57%)
May 08, 2020
4.160
4.160
4.150
4.150
7,400
-0.01(-0.29%)
May 07, 2020
3.770
4.162
3.770
4.162
1,790
-0.21(-4.76%)
May 06, 2020
4.295
4.370
4.295
4.370
2,061
+0.25(+6.02%)
May 05, 2020
4.122
4.122
4.122
4.122
195
-0.38(-8.40%)
May 04, 2020
4.500
4.500
4.500
3
+0.00(+0.00%)
May 01, 2020
4.500
4.500
4.500
58
+0.00(+0.00%)
Apr 30, 2020
4.455
4.560
4.310
4.500
3,360
+0.00(+0.07%)
Apr 29, 2020
4.565
4.565
4.497
4.497
1,264
+0.05(+1.06%)
Apr 28, 2020
4.449
4.535
4.449
4.450
5,859
+0.10(+2.30%)
Apr 27, 2020
4.584
4.584
4.350
4.350
2,523
+0.08(+1.87%)
Apr 24, 2020
4.330
4.390
4.270
4.270
6,400
-0.35(-7.58%)
Apr 23, 2020
4.620
4.620
4.620
4.620
1,077
+0.11(+2.44%)
Apr 22, 2020
4.510
4.510
4.510
4.510
383
+0.02(+0.45%)
Apr 21, 2020
4.490
4.490
4.490
4.490
2,132
-0.00(-0.11%)
Apr 20, 2020
4.750
4.750
4.495
4.495
2,112
-0.04(-0.88%)
Apr 17, 2020
4.610
4.610
4.535
4.535
500
+0.15(+3.42%)
Apr 16, 2020
4.550
4.700
4.385
4.385
2,133
-0.17(-3.84%)
Apr 15, 2020
4.560
4.560
4.560
4.560
343
+0.09(+2.01%)
Apr 14, 2020
4.740
4.740
4.470
4.470
688
+0.02(+0.45%)
Apr 13, 2020
4.750
4.750
4.359
4.450
1,416
+0.01(+0.23%)
Apr 09, 2020
4.920
4.920
4.440
4.440
1,300
+0.01(+0.23%)
Apr 08, 2020
4.718
4.718
4.430
4.430
8,694
+0.08(+1.84%)
Apr 07, 2020
4.350
4.350
4.350
4.350
916
+0.00(+0.00%)
Apr 06, 2020
3.982
4.350
3.982
4.350
2,282
+0.40(+10.13%)
Apr 03, 2020
4.220
4.220
3.950
3.950
1,000
-0.06(-1.55%)
Apr 02, 2020
4.012
4.012
4.012
4.012
296
-0.35(-7.93%)
Apr 01, 2020
4.730
4.730
4.320
4.357
2,872
-0.70(-13.81%)
Mar 31, 2020
5.172
5.172
5.056
5.056
320
+0.01(+0.11%)
Mar 30, 2020
5.150
5.150
4.880
5.050
5,153
-0.62(-10.86%)
Mar 27, 2020
5.665
5.665
5.665
5.665
500
+0.22(+3.98%)
Mar 26, 2020
5.400
5.490
5.400
5.448
2,324
+0.05(+0.89%)
Mar 25, 2020
5.750
5.750
5.048
5.400
747
+0.15(+2.76%)
Mar 24, 2020
5.004
5.255
5.004
5.255
520
+0.21(+4.06%)
Mar 23, 2020
5.250
5.500
4.890
5.050
2,141
-0.45(-8.18%)
Mar 20, 2020
5.740
5.740
5.500
5.500
8,800
+0.03(+0.55%)
Mar 19, 2020
5.470
5.800
5.470
5.470
324
+0.76(+16.14%)
Mar 18, 2020
5.070
5.358
4.710
4.710
698
-0.00(-0.03%)
Mar 17, 2020
4.712
4.712
4.712
32
+0.00(+0.00%)
Mar 16, 2020
4.849
4.930
4.700
4.712
2,034
+0.11(+2.31%)
Mar 13, 2020
4.685
4.760
4.605
4.605
11,500
-0.17(-3.66%)
Mar 12, 2020
5.170
5.170
4.610
4.780
18,650
-0.48(-9.13%)
Mar 11, 2020
5.700
5.700
5.260
5.260
11,357
-0.07(-1.22%)
Mar 10, 2020
5.325
5.325
5.325
5.325
170
+0.00(+0.00%)
Mar 09, 2020
5.250
5.325
5.250
5.325
858
-0.19(-3.52%)
Mar 06, 2020
5.500
5.520
5.500
5.519
1,500
-0.10(-1.79%)
Mar 05, 2020
5.495
5.620
5.495
5.620
9,210
-0.02(-0.35%)
Mar 04, 2020
5.640
5.640
5.640
5.640
366
+0.23(+4.31%)
Mar 03, 2020
5.555
5.740
5.370
5.407
1,995
-0.28(-4.97%)
Mar 02, 2020
5.470
5.690
5.470
5.690
637
+0.60(+11.79%)
Feb 28, 2020
5.150
5.210
5.090
5.090
1,500
-0.05(-1.02%)
Feb 27, 2020
5.185
5.298
5.143
5.143
1,592
-0.35(-6.46%)
Feb 26, 2020
5.575
5.575
5.497
5.497
19,253
-0.20(-3.55%)
Feb 25, 2020
5.650
5.800
5.650
5.700
1,094
+0.15(+2.62%)
Feb 24, 2020
5.700
5.860
5.554
5.554
748
-0.15(-2.55%)
Feb 21, 2020
5.810
5.810
5.700
5.700
300
-0.15(-2.56%)
Feb 20, 2020
5.850
5.850
5.850
5.850
381
-0.15(-2.50%)
Feb 18, 2020
6.000
6.000
6.000
0
-0.16(-2.52%)
Feb 14, 2020
6.155
6.155
6.155
17
+0.00(+0.00%)
Feb 13, 2020
6.130
6.260
6.130
6.155
1,682
-0.10(-1.60%)
Feb 12, 2020
6.255
6.255
6.255
6.255
169
+0.00(+0.08%)
Feb 11, 2020
6.250
6.250
6.250
80
+0.00(+0.00%)
Feb 10, 2020
6.250
6.250
6.250
30
+0.00(+0.00%)
Feb 06, 2020
6.250
6.250
6.250
0
-0.02(-0.32%)
Feb 05, 2020
6.288
6.288
6.270
6.270
1,164
+0.05(+0.80%)
Feb 04, 2020
6.490
6.490
6.220
6.220
754
-0.11(-1.74%)
Feb 03, 2020
6.330
6.330
6.330
6.330
750
+0.03(+0.48%)
Jan 29, 2020
6.300
6.300
6.300
0
+0.10(+1.61%)
Jan 28, 2020
6.200
6.200
6.200
6.200
315
-0.20(-3.13%)
Jan 27, 2020
6.400
6.400
6.400
6.400
139
+0.05(+0.79%)
Jan 24, 2020
6.500
6.500
6.350
6.350
1,000
+0.10(+1.60%)
Jan 23, 2020
6.250
6.250
6.250
6.250
500
-0.39(-5.87%)
Jan 22, 2020
6.640
6.640
6.640
10
+0.00(+0.00%)
Jan 21, 2020
6.640
6.640
6.640
15
+0.00(+0.00%)
Jan 17, 2020
6.640
6.640
6.640
6.640
500
+0.01(+0.15%)
Jan 16, 2020
6.630
6.630
6.630
6.630
305
-0.06(-0.93%)
Jan 14, 2020
6.692
6.692
6.692
0
+0.35(+5.55%)
Jan 13, 2020
6.664
6.664
6.340
6.340
1,625
-0.22(-3.35%)
Jan 10, 2020
6.719
6.719
6.560
6.560
300
+0.06(+0.92%)
Jan 09, 2020
6.500
6.500
6.500
22
+0.00(+0.00%)
Jan 08, 2020
6.500
6.500
6.500
6.500
100
-0.10(-1.52%)
Jan 06, 2020
6.600
6.600
6.600
0
+0.05(+0.76%)
Jan 02, 2020
6.550
6.550
6.550
0
+0.03(+0.46%)
Dec 26, 2019
6.520
6.520
6.520
0
-0.13(-1.95%)
Dec 24, 2019
6.500
6.650
6.500
6.650
1,000
+0.14(+2.15%)
Dec 23, 2019
6.680
6.680
6.510
6.510
317
-0.17(-2.54%)
Dec 20, 2019
6.680
6.680
6.680
6.680
100
+0.16(+2.45%)
Dec 19, 2019
6.763
6.763
6.520
6.520
1,463
-0.02(-0.31%)
Dec 18, 2019
6.540
6.540
6.540
6.540
157
-0.12(-1.80%)
Dec 16, 2019
6.660
6.660
6.660
0
+0.03(+0.47%)
Dec 13, 2019
6.861
6.861
6.629
6.629
1,800
-0.07(-0.99%)
Dec 12, 2019
6.695
6.695
6.695
6.695
221
+0.02(+0.22%)
Dec 11, 2019
6.680
6.680
6.680
6.680
3,911
-0.02(-0.30%)
Dec 10, 2019
6.700
6.700
6.700
6.700
167
-0.02(-0.30%)
Dec 09, 2019
6.720
6.720
6.720
6.720
170
-0.02(-0.25%)
Dec 06, 2019
6.860
6.860
6.737
6.737
400
-0.12(-1.80%)
Dec 05, 2019
6.740
6.860
6.710
6.860
2,510
-0.14(-2.00%)
Dec 04, 2019
6.730
7.000
6.730
7.000
1,095
+0.41(+6.22%)
Dec 03, 2019
6.620
6.620
6.590
6.590
304
-0.44(-6.26%)
Dec 02, 2019
6.995
7.030
6.995
7.030
518
+0.02(+0.29%)
Nov 29, 2019
6.976
7.010
6.976
7.010
800
+0.11(+1.59%)
Nov 27, 2019
6.900
6.900
6.900
47
+0.00(+0.00%)
Nov 25, 2019
6.900
6.900
6.900
0
+0.00(+0.00%)
Nov 22, 2019
6.880
6.900
6.700
6.900
1,600
-0.21(-2.95%)
Nov 21, 2019
7.110
7.110
7.110
7.110
1,687
+0.31(+4.59%)
Nov 20, 2019
7.050
7.050
6.798
6.798
428
-0.20(-2.90%)
Nov 18, 2019
7.001
7.001
7.001
0
+0.10(+1.46%)
Nov 15, 2019
6.900
6.900
6.900
6.900
100
-0.07(-1.00%)
Nov 14, 2019
6.670
6.970
6.670
6.970
4,102
+0.13(+1.90%)
Nov 13, 2019
6.750
6.840
6.730
6.840
1,409
-0.20(-2.84%)
Nov 12, 2019
7.040
7.040
7.040
58
+0.00(+0.00%)
Nov 11, 2019
7.040
7.040
7.040
7.040
100
+0.01(+0.09%)
Nov 08, 2019
7.034
7.034
7.034
7.034
100
+0.17(+2.54%)
Nov 07, 2019
6.860
6.860
6.860
6.860
220
+0.06(+0.88%)
Nov 06, 2019
6.800
6.800
6.800
6.800
245
+0.00(+0.00%)
Nov 05, 2019
6.920
6.920
6.800
6.800
928
+0.10(+1.49%)
Oct 30, 2019
6.700
6.700
6.700
0
+0.00(+0.00%)
Oct 29, 2019
6.700
6.700
6.700
36
+0.00(+0.00%)
Oct 28, 2019
6.721
6.750
6.690
6.700
1,355
+0.00(+0.00%)
Oct 25, 2019
6.700
6.700
6.700
90
+0.00(+0.00%)
Oct 24, 2019
6.700
6.700
6.700
6.700
10,982
-0.24(-3.46%)
Oct 23, 2019
6.940
6.940
6.940
6.940
220
+0.20(+2.97%)
Oct 22, 2019
6.740
6.740
6.740
15
+0.00(+0.00%)
Oct 21, 2019
6.800
6.800
6.740
6.740
335
-0.03(-0.44%)
Oct 17, 2019
6.770
6.770
6.770
0
-0.23(-3.29%)
Oct 16, 2019
6.970
7.000
6.970
7.000
713
+0.11(+1.60%)
Oct 15, 2019
6.890
6.890
6.890
7
+0.00(+0.00%)
Oct 14, 2019
6.890
6.890
6.890
3
+0.00(+0.00%)
Oct 11, 2019
6.737
6.890
6.737
6.890
900
+0.21(+3.14%)
Oct 10, 2019
6.742
6.742
6.680
6.680
461
-0.15(-2.20%)
Oct 08, 2019
6.830
6.830
6.830
0
+0.06(+0.89%)
Oct 07, 2019
6.770
6.770
6.770
91
+0.00(+0.00%)
Oct 04, 2019
6.770
6.770
6.770
9
+0.00(+0.00%)
Oct 03, 2019
6.770
6.770
6.770
6.770
236
-0.07(-0.95%)
Oct 02, 2019
6.835
6.835
6.835
6.835
194
+0.12(+1.86%)
Oct 01, 2019
6.710
6.710
6.710
50
+0.00(+0.00%)
Sep 30, 2019
6.710
6.710
6.710
6.710
2,299
-0.31(-4.42%)
Sep 27, 2019
7.020
7.020
7.020
7.020
100
+0.14(+2.03%)
Sep 26, 2019
6.880
6.880
6.880
6.880
150
-0.12(-1.73%)
Sep 25, 2019
7.001
7.001
7.001
7.001
215
+0.04(+0.56%)
Sep 24, 2019
7.218
7.218
6.962
6.962
383
-0.10(-1.37%)
Sep 23, 2019
7.059
7.059
7.059
7.059
241
+0.18(+2.60%)
Sep 19, 2019
6.880
6.880
6.880
0
+0.00(+0.00%)
Sep 18, 2019
6.880
6.880
6.880
6.880
2,762
+0.15(+2.23%)
Sep 17, 2019
6.730
6.730
6.730
6.730
104
-0.21(-3.03%)
Sep 16, 2019
6.940
6.940
6.940
44
+0.00(+0.00%)
Sep 13, 2019
6.940
6.940
6.940
6.940
100
+0.29(+4.36%)
Sep 12, 2019
6.650
6.650
6.650
14
+0.00(+0.00%)
Sep 11, 2019
6.650
6.650
6.650
2
+0.00(+0.00%)
Sep 09, 2019
6.650
6.650
6.650
0
+0.00(+0.00%)
Sep 06, 2019
6.650
6.650
6.650
6
+0.00(+0.00%)
Sep 05, 2019
6.650
6.650
6.650
6.650
7,038
-0.19(-2.85%)
Aug 30, 2019
6.845
6.845
6.845
0
+0.00(+0.00%)
Aug 29, 2019
6.845
6.845
6.845
6.845
184
+0.21(+3.24%)
Aug 28, 2019
6.630
6.630
6.630
6.630
500
-0.02(-0.30%)
Aug 27, 2019
6.650
6.650
6.650
6.650
103
+0.07(+1.06%)
Aug 26, 2019
6.580
6.580
6.580
55
+0.00(+0.00%)
Aug 22, 2019
6.580
6.580
6.580
0
-0.24(-3.52%)
Aug 21, 2019
6.820
6.820
6.800
6.820
8,444
+0.08(+1.19%)
Aug 20, 2019
6.740
6.740
6.740
26
+0.00(+0.00%)
Aug 19, 2019
6.740
6.740
6.740
3
+0.00(+0.00%)
Aug 16, 2019
6.740
6.740
6.740
7
+0.00(+0.00%)
Aug 15, 2019
6.740
6.740
6.740
6.740
371
-0.29(-4.13%)
Aug 14, 2019
7.030
7.030
7.030
3
+0.00(+0.00%)
Aug 13, 2019
6.637
6.637
7.030
114
+0.39(+5.92%)
Aug 12, 2019
6.740
6.740
6.637
6.637
541
-0.06(-0.94%)
Aug 09, 2019
6.890
6.890
6.700
6.700
3,500
+0.03(+0.45%)
Aug 08, 2019
6.670
6.670
6.670
12
+0.00(+0.00%)
Aug 07, 2019
6.670
6.670
6.670
6.670
322
-0.07(-0.97%)
Aug 06, 2019
6.735
6.735
6.735
6.735
130
-0.01(-0.22%)
Aug 05, 2019
6.750
6.750
6.750
81
+0.00(+0.00%)
Aug 02, 2019
6.750
6.750
6.750
6.750
100
+0.07(+0.97%)
Aug 01, 2019
6.685
6.685
6.685
6.685
182
-0.06(-0.92%)
Jul 31, 2019
6.747
6.747
6.747
6.747
115
-0.01(-0.19%)
Jul 30, 2019
6.747
6.760
6.747
6.760
287
+0.15(+2.27%)
Jul 29, 2019
6.635
6.635
6.610
6.610
530
+0.09(+1.38%)
Jul 26, 2019
6.680
6.680
6.520
6.520
300
-0.07(-1.06%)
Jul 25, 2019
6.644
6.644
6.590
6.590
457
+0.02(+0.30%)
Jul 24, 2019
6.570
6.570
6.570
1,242
+0.00(+0.00%)
Jul 23, 2019
6.570
6.570
6.570
6.570
348
+0.03(+0.46%)
Jul 22, 2019
6.783
6.783
6.540
6.540
456
-0.11(-1.65%)
Jul 19, 2019
6.610
6.650
6.610
6.650
1,500
+0.07(+1.06%)
Jul 18, 2019
6.710
6.710
6.580
6.580
3,452
-0.29(-4.22%)
Jul 15, 2019
6.870
6.870
6.870
0
+0.22(+3.31%)
Jul 11, 2019
6.650
6.650
6.650
0
-0.10(-1.48%)
Jul 10, 2019
6.830
6.830
6.550
6.750
5,533
+0.12(+1.81%)
Jul 09, 2019
6.590
6.630
6.590
6.630
51,057
+0.00(+0.00%)
Jul 08, 2019
6.630
6.630
6.630
66
+0.00(+0.00%)
Jul 05, 2019
6.665
6.665
6.630
6.630
1,100
-0.26(-3.77%)
Jul 03, 2019
6.862
6.890
6.862
6.890
400
+0.19(+2.84%)
Jul 01, 2019
6.700
6.700
6.700
0
+0.21(+3.24%)
Jun 27, 2019
6.490
6.490
6.490
0
-0.02(-0.32%)
Jun 26, 2019
6.511
6.511
6.511
6.511
139
-0.16(-2.38%)
Jun 25, 2019
6.700
6.700
6.670
6.670
216
-0.03(-0.45%)
Jun 24, 2019
6.680
6.700
6.680
6.700
605
-0.02(-0.30%)
Jun 20, 2019
6.720
6.720
6.720
0
+0.00(+0.00%)
Jun 18, 2019
6.720
6.720
6.720
0
-0.06(-0.87%)
Jun 17, 2019
6.779
6.779
6.779
46
+0.00(+0.00%)
Jun 14, 2019
6.695
6.779
6.590
6.779
1,300
-0.09(-1.32%)
Jun 13, 2019
6.870
6.870
6.690
6.870
692
+0.11(+1.63%)
Jun 12, 2019
6.800
6.800
6.730
6.760
348
+0.01(+0.15%)
Jun 11, 2019
6.750
6.750
6.750
6.750
104
-0.16(-2.32%)
Jun 10, 2019
6.910
6.910
6.910
6.910
160
+0.21(+3.13%)
Jun 07, 2019
6.925
6.950
6.700
6.700
600
-0.10(-1.47%)
Jun 06, 2019
6.819
6.819
6.800
6.800
2,788
+0.10(+1.52%)
Jun 05, 2019
6.710
6.710
6.698
6.698
11,414
-0.03(-0.40%)
Jun 04, 2019
6.560
6.725
6.560
6.725
264
+0.18(+2.83%)
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.