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
Glencore International Plc ADR
(OP:
GLNCY
)
12.10
+0.25 (+2.11%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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 28, 2021
9.070
9.120
9.030
9.050
326,933
-0.06(-0.66%)
May 27, 2021
9.030
9.120
9.010
9.110
446,361
+0.47(+5.44%)
May 26, 2021
8.540
8.660
8.510
8.640
387,364
+0.12(+1.41%)
May 25, 2021
8.630
8.690
8.520
8.520
870,236
-0.25(-2.85%)
May 24, 2021
8.720
8.810
8.680
8.770
435,527
+0.05(+0.57%)
May 21, 2021
8.820
8.835
8.690
8.720
281,310
-0.08(-0.91%)
May 20, 2021
8.740
8.830
8.690
8.800
419,585
-0.01(-0.11%)
May 19, 2021
8.790
8.900
8.690
8.810
318,931
-0.31(-3.40%)
May 18, 2021
9.270
9.280
9.090
9.120
394,683
-0.09(-0.98%)
May 17, 2021
9.070
9.230
9.010
9.210
374,007
+0.06(+0.66%)
May 14, 2021
9.060
9.150
9.030
9.150
281,676
+0.02(+0.22%)
May 13, 2021
9.090
9.200
8.980
9.130
427,045
-0.13(-1.40%)
May 12, 2021
9.300
9.480
9.210
9.260
540,144
-0.10(-1.07%)
May 11, 2021
9.040
9.360
9.000
9.360
401,948
+0.13(+1.41%)
May 10, 2021
9.300
9.330
9.170
9.230
748,356
+0.17(+1.88%)
May 07, 2021
8.850
9.060
8.820
9.060
555,728
+0.43(+4.98%)
May 06, 2021
8.580
8.640
8.470
8.630
270,056
+0.06(+0.70%)
May 05, 2021
8.450
8.610
8.420
8.570
352,755
+0.31(+3.75%)
May 04, 2021
8.260
8.328
8.140
8.260
266,796
+0.04(+0.49%)
May 03, 2021
8.160
8.230
8.100
8.220
176,828
+0.12(+1.48%)
Apr 30, 2021
8.250
8.260
8.100
8.100
173,700
-0.29(-3.51%)
Apr 29, 2021
8.430
8.430
8.260
8.395
317,713
-0.09(-1.00%)
Apr 28, 2021
8.410
8.500
8.380
8.480
319,353
+0.12(+1.44%)
Apr 27, 2021
8.340
8.420
8.330
8.360
229,765
-0.12(-1.42%)
Apr 26, 2021
8.400
8.500
8.370
8.480
258,442
+0.25(+3.04%)
Apr 23, 2021
8.080
8.240
8.080
8.230
120,500
+0.20(+2.49%)
Apr 22, 2021
8.160
8.160
7.990
8.030
180,073
-0.15(-1.83%)
Apr 21, 2021
8.090
8.240
7.990
8.180
209,194
+0.08(+0.99%)
Apr 20, 2021
8.270
8.300
8.010
8.100
403,246
-0.39(-4.59%)
Apr 19, 2021
8.370
8.490
8.370
8.490
332,457
+0.15(+1.80%)
Apr 16, 2021
8.300
8.340
8.230
8.340
292,100
-0.07(-0.83%)
Apr 15, 2021
8.349
8.410
8.300
8.410
566,197
+0.11(+1.33%)
Apr 14, 2021
8.110
8.310
8.110
8.300
453,712
+0.45(+5.73%)
Apr 13, 2021
7.830
7.870
7.790
7.850
274,302
+0.03(+0.38%)
Apr 12, 2021
7.860
7.860
7.770
7.820
114,525
-0.11(-1.39%)
Apr 09, 2021
7.900
7.935
7.860
7.930
139,900
-0.12(-1.43%)
Apr 08, 2021
8.000
8.060
7.930
8.045
96,006
+0.04(+0.50%)
Apr 07, 2021
7.970
8.060
7.940
8.005
115,641
-0.00(-0.06%)
Apr 06, 2021
8.100
8.135
7.993
8.010
104,866
-0.09(-1.11%)
Apr 05, 2021
8.160
8.160
7.890
8.100
237,623
+0.19(+2.41%)
Apr 01, 2021
7.865
7.910
7.800
7.910
214,600
+0.07(+0.89%)
Mar 31, 2021
7.850
7.900
7.790
7.840
181,007
+0.03(+0.38%)
Mar 30, 2021
7.780
7.840
7.750
7.810
160,480
+0.00(+0.00%)
Mar 29, 2021
7.720
7.850
7.710
7.810
305,319
-0.08(-1.01%)
Mar 26, 2021
7.660
7.895
7.660
7.890
250,900
+0.51(+6.98%)
Mar 25, 2021
7.280
7.390
7.200
7.375
331,682
-0.12(-1.67%)
Mar 24, 2021
7.430
7.620
7.410
7.500
444,140
+0.16(+2.18%)
Mar 23, 2021
7.520
7.550
7.340
7.340
390,987
-0.39(-5.05%)
Mar 22, 2021
7.780
7.795
7.670
7.730
225,963
-0.04(-0.51%)
Mar 19, 2021
7.690
7.820
7.590
7.770
314,300
-0.04(-0.51%)
Mar 18, 2021
7.880
7.970
7.800
7.810
241,274
-0.09(-1.14%)
Mar 17, 2021
7.815
7.950
7.775
7.900
166,582
+0.00(+0.00%)
Mar 16, 2021
7.940
7.950
7.820
7.900
278,797
-0.03(-0.38%)
Mar 15, 2021
7.932
7.970
7.770
7.930
502,750
-0.16(-1.92%)
Mar 12, 2021
7.924
8.090
7.924
8.085
205,900
+0.01(+0.06%)
Mar 11, 2021
7.950
8.080
7.920
8.080
285,591
+0.21(+2.62%)
Mar 10, 2021
7.823
7.900
7.770
7.874
254,268
+0.02(+0.31%)
Mar 09, 2021
7.830
7.940
7.730
7.850
423,716
-0.13(-1.63%)
Mar 08, 2021
7.940
8.050
7.880
7.980
313,026
+0.03(+0.38%)
Mar 05, 2021
8.050
8.060
7.700
7.950
322,300
+0.18(+2.27%)
Mar 04, 2021
8.000
8.060
7.680
7.774
673,682
-0.52(-6.23%)
Mar 03, 2021
8.280
8.360
8.191
8.290
301,125
-0.02(-0.24%)
Mar 02, 2021
8.265
8.350
8.250
8.310
259,547
+0.01(+0.12%)
Mar 01, 2021
8.200
8.300
8.170
8.300
562,342
+0.25(+3.11%)
Feb 26, 2021
8.220
8.235
8.010
8.050
644,000
-0.29(-3.48%)
Feb 25, 2021
8.645
8.669
8.270
8.340
346,731
-0.28(-3.25%)
Feb 24, 2021
8.436
8.620
8.360
8.620
641,391
+0.02(+0.23%)
Feb 23, 2021
8.340
8.610
8.150
8.600
646,973
+0.08(+0.89%)
Feb 22, 2021
8.352
8.670
8.340
8.524
1,319,792
+0.25(+3.08%)
Feb 19, 2021
8.280
8.430
8.260
8.270
1,019,200
+0.18(+2.22%)
Feb 18, 2021
8.160
8.180
8.000
8.090
593,055
+0.08(+1.00%)
Feb 17, 2021
8.030
8.100
7.900
8.010
408,411
+0.04(+0.50%)
Feb 16, 2021
7.930
8.010
7.930
7.970
898,450
+0.52(+6.98%)
Feb 12, 2021
7.280
7.450
7.259
7.450
274,600
+0.05(+0.68%)
Feb 11, 2021
7.380
7.430
7.331
7.399
509,682
-0.02(-0.28%)
Feb 10, 2021
7.550
7.600
7.335
7.420
291,496
+0.11(+1.50%)
Feb 09, 2021
7.260
7.320
7.200
7.310
367,040
+0.06(+0.83%)
Feb 08, 2021
7.260
7.310
7.210
7.250
419,694
+0.14(+1.97%)
Feb 05, 2021
7.040
7.120
6.950
7.110
266,200
+0.41(+6.05%)
Feb 04, 2021
6.710
6.730
6.660
6.705
259,745
-0.05(-0.74%)
Feb 03, 2021
6.680
6.770
6.650
6.755
288,345
+0.04(+0.66%)
Feb 02, 2021
6.650
6.760
6.590
6.710
355,500
-0.12(-1.76%)
Feb 01, 2021
6.890
6.900
6.750
6.830
530,232
+0.18(+2.71%)
Jan 29, 2021
6.820
6.820
6.625
6.650
430,400
-0.15(-2.21%)
Jan 28, 2021
6.790
6.880
6.700
6.800
346,368
+0.34(+5.34%)
Jan 27, 2021
6.580
6.600
6.380
6.455
888,530
-0.50(-7.12%)
Jan 26, 2021
7.005
7.016
6.920
6.950
247,816
-0.15(-2.11%)
Jan 25, 2021
6.910
7.100
6.850
7.100
525,049
-0.28(-3.73%)
Jan 22, 2021
7.350
7.400
7.310
7.375
734,500
-0.18(-2.45%)
Jan 21, 2021
7.700
7.700
7.510
7.560
438,216
-0.09(-1.18%)
Jan 20, 2021
7.630
7.660
7.560
7.650
278,898
+0.16(+2.14%)
Jan 19, 2021
7.530
7.530
7.400
7.490
524,514
-0.04(-0.47%)
Jan 15, 2021
7.610
7.630
7.445
7.525
211,700
-0.22(-2.82%)
Jan 14, 2021
7.640
7.770
7.640
7.744
435,255
+0.25(+3.38%)
Jan 13, 2021
7.570
7.570
7.490
7.490
251,383
-0.05(-0.66%)
Jan 12, 2021
7.350
7.550
7.320
7.540
365,877
+0.28(+3.79%)
Jan 11, 2021
7.200
7.310
7.180
7.265
335,475
-0.23(-3.00%)
Jan 08, 2021
7.480
7.510
7.380
7.490
280,000
-0.07(-0.93%)
Jan 07, 2021
7.420
7.590
7.400
7.560
261,126
+0.16(+2.16%)
Jan 06, 2021
7.350
7.470
7.300
7.400
477,313
+0.45(+6.47%)
Jan 05, 2021
6.740
6.950
6.730
6.950
367,364
+0.41(+6.27%)
Jan 04, 2021
6.710
6.750
6.537
6.540
300,264
+0.27(+4.31%)
Dec 31, 2020
6.270
6.270
6.270
205,603
-0.07(-1.10%)
Dec 30, 2020
6.330
6.400
6.330
6.340
205,603
+0.07(+1.12%)
Dec 29, 2020
6.360
6.360
6.250
6.270
281,585
-0.04(-0.68%)
Dec 28, 2020
6.500
6.500
6.290
6.313
130,193
+0.00(+0.05%)
Dec 24, 2020
6.400
6.400
6.290
6.310
82,700
-0.06(-0.94%)
Dec 23, 2020
6.300
6.380
6.280
6.370
191,214
+0.22(+3.58%)
Dec 22, 2020
6.210
6.210
6.120
6.150
397,296
-0.16(-2.54%)
Dec 21, 2020
6.180
6.340
6.150
6.310
570,491
-0.18(-2.77%)
Dec 18, 2020
6.500
6.513
6.460
6.490
205,300
-0.04(-0.54%)
Dec 17, 2020
6.530
6.560
6.480
6.525
310,520
+0.03(+0.38%)
Dec 16, 2020
6.550
6.550
6.460
6.500
167,410
+0.04(+0.68%)
Dec 15, 2020
6.330
6.470
6.250
6.456
250,461
+0.24(+3.79%)
Dec 14, 2020
6.290
6.330
6.220
6.220
298,410
-0.01(-0.16%)
Dec 11, 2020
6.240
6.280
6.170
6.230
125,100
-0.05(-0.80%)
Dec 10, 2020
6.240
6.350
6.240
6.280
260,074
-0.04(-0.63%)
Dec 09, 2020
6.380
6.400
6.260
6.320
608,609
+0.02(+0.32%)
Dec 08, 2020
6.260
6.320
6.240
6.300
292,588
-0.04(-0.63%)
Dec 07, 2020
6.340
6.400
6.310
6.340
396,144
-0.07(-1.09%)
Dec 04, 2020
6.290
6.430
6.290
6.410
520,900
+0.27(+4.40%)
Dec 03, 2020
6.140
6.220
6.100
6.140
373,515
+0.25(+4.24%)
Dec 02, 2020
5.850
5.920
5.820
5.890
275,262
+0.02(+0.34%)
Dec 01, 2020
5.780
5.880
5.780
5.870
295,401
+0.27(+4.82%)
Nov 30, 2020
5.700
5.740
5.590
5.600
235,645
-0.08(-1.41%)
Nov 27, 2020
5.640
5.700
5.610
5.680
283,000
-0.05(-0.87%)
Nov 25, 2020
5.610
5.740
5.580
5.730
346,300
+0.10(+1.78%)
Nov 24, 2020
5.560
5.640
5.530
5.630
323,623
+0.31(+5.93%)
Nov 23, 2020
5.280
5.330
5.240
5.315
302,163
+0.19(+3.61%)
Nov 20, 2020
5.120
5.160
5.100
5.130
214,900
+0.07(+1.38%)
Nov 19, 2020
4.980
5.060
4.960
5.060
116,246
+0.02(+0.40%)
Nov 18, 2020
5.100
5.150
5.040
5.040
168,106
-0.02(-0.40%)
Nov 17, 2020
5.070
5.076
5.005
5.060
171,063
-0.05(-0.98%)
Nov 16, 2020
5.120
5.130
5.050
5.110
152,696
+0.14(+2.82%)
Nov 13, 2020
4.910
4.980
4.880
4.970
127,700
+0.14(+2.90%)
Nov 12, 2020
4.840
4.923
4.820
4.830
124,606
-0.08(-1.63%)
Nov 11, 2020
4.910
4.970
4.870
4.910
170,045
+0.01(+0.20%)
Nov 10, 2020
4.860
4.950
4.860
4.900
301,268
+0.24(+5.15%)
Nov 09, 2020
4.840
4.845
4.620
4.660
458,105
+0.21(+4.72%)
Nov 06, 2020
4.355
4.450
4.320
4.450
172,800
+0.21(+4.87%)
Nov 05, 2020
4.180
4.290
4.180
4.244
151,692
+0.11(+2.75%)
Nov 04, 2020
4.130
4.200
4.080
4.130
130,776
-0.03(-0.72%)
Nov 03, 2020
4.150
4.200
4.120
4.160
145,459
+0.17(+4.13%)
Nov 02, 2020
4.000
4.030
3.980
3.995
182,356
-0.00(-0.12%)
Oct 30, 2020
3.990
4.000
3.920
4.000
167,200
-0.00(-0.12%)
Oct 29, 2020
3.940
4.040
3.900
4.005
354,850
+0.02(+0.50%)
Oct 28, 2020
4.030
4.040
3.960
3.985
655,475
-0.17(-3.98%)
Oct 27, 2020
4.180
4.180
4.120
4.150
102,857
-0.12(-2.81%)
Oct 26, 2020
4.320
4.350
4.230
4.270
126,624
-0.04(-1.01%)
Oct 23, 2020
4.340
4.350
4.290
4.314
129,200
+0.03(+0.78%)
Oct 22, 2020
4.230
4.310
4.230
4.280
134,624
-0.07(-1.61%)
Oct 21, 2020
4.340
4.430
4.325
4.350
212,022
+0.03(+0.69%)
Oct 20, 2020
4.270
4.360
4.260
4.320
477,222
+0.11(+2.61%)
Oct 19, 2020
4.210
4.300
4.180
4.210
181,118
+0.03(+0.72%)
Oct 16, 2020
4.160
4.190
4.120
4.180
184,300
+0.00(+0.00%)
Oct 15, 2020
4.130
4.180
4.110
4.180
142,291
-0.13(-3.02%)
Oct 14, 2020
4.310
4.360
4.310
4.310
122,382
+0.00(+0.00%)
Oct 13, 2020
4.330
4.330
4.280
4.310
105,398
-0.12(-2.71%)
Oct 12, 2020
4.470
4.470
4.420
4.430
136,447
-0.01(-0.23%)
Oct 09, 2020
4.520
4.550
4.440
4.440
118,100
+0.09(+2.07%)
Oct 08, 2020
4.400
4.410
4.330
4.350
111,804
+0.02(+0.46%)
Oct 07, 2020
4.320
4.370
4.250
4.330
74,289
+0.17(+4.09%)
Oct 06, 2020
4.270
4.290
4.150
4.160
152,139
-0.06(-1.54%)
Oct 05, 2020
4.190
4.230
4.160
4.225
86,694
+0.11(+2.80%)
Oct 02, 2020
4.040
4.160
4.010
4.110
118,800
+0.07(+1.73%)
Oct 01, 2020
4.070
4.070
4.020
4.040
301,300
-0.06(-1.46%)
Sep 30, 2020
4.140
4.180
4.080
4.100
315,225
-0.02(-0.49%)
Sep 29, 2020
4.150
4.160
4.090
4.120
220,120
-0.06(-1.53%)
Sep 28, 2020
4.280
4.280
4.180
4.184
192,176
-0.06(-1.32%)
Sep 25, 2020
4.210
4.250
4.180
4.240
101,200
-0.02(-0.47%)
Sep 24, 2020
4.247
4.300
4.220
4.260
133,865
+0.01(+0.24%)
Sep 23, 2020
4.390
4.400
4.240
4.250
260,863
-0.14(-3.30%)
Sep 22, 2020
4.415
4.440
4.330
4.395
150,603
-0.03(-0.57%)
Sep 21, 2020
4.470
4.470
4.350
4.420
358,486
-0.20(-4.33%)
Sep 18, 2020
4.670
4.690
4.600
4.620
235,500
-0.13(-2.74%)
Sep 17, 2020
4.680
4.761
4.670
4.750
79,741
-0.01(-0.17%)
Sep 16, 2020
4.780
4.790
4.730
4.758
465,767
+0.05(+1.02%)
Sep 15, 2020
4.770
4.780
4.700
4.710
449,403
+0.09(+1.95%)
Sep 14, 2020
4.610
4.630
4.590
4.620
158,387
+0.03(+0.65%)
Sep 11, 2020
4.550
4.620
4.520
4.590
198,000
+0.19(+4.32%)
Sep 10, 2020
4.480
4.530
4.370
4.400
131,480
-0.10(-2.22%)
Sep 09, 2020
4.500
4.520
4.480
4.500
89,655
+0.05(+1.12%)
Sep 08, 2020
4.460
4.500
4.400
4.450
198,623
-0.11(-2.41%)
Sep 04, 2020
4.445
4.600
4.430
4.560
206,800
+0.19(+4.35%)
Sep 03, 2020
4.490
4.520
4.330
4.370
450,214
-0.28(-6.02%)
Sep 02, 2020
4.630
4.650
4.570
4.650
215,086
+0.07(+1.53%)
Sep 01, 2020
4.550
4.600
4.510
4.580
263,594
-0.10(-2.24%)
Aug 31, 2020
4.740
4.770
4.650
4.685
683,888
+0.22(+5.04%)
Aug 28, 2020
4.430
4.480
4.430
4.460
2,859,600
+0.11(+2.53%)
Aug 27, 2020
4.485
4.500
4.340
4.350
2,365,813
-0.09(-1.98%)
Aug 26, 2020
4.380
4.440
4.370
4.438
208,261
+0.06(+1.32%)
Aug 25, 2020
4.420
4.440
4.340
4.380
226,028
-0.05(-1.13%)
Aug 24, 2020
4.460
4.460
4.410
4.430
128,006
+0.08(+1.84%)
Aug 21, 2020
4.370
4.370
4.330
4.350
279,100
-0.07(-1.58%)
Aug 20, 2020
4.390
4.440
4.370
4.420
137,978
-0.12(-2.64%)
Aug 19, 2020
4.530
4.610
4.520
4.540
277,850
+0.02(+0.44%)
Aug 18, 2020
4.570
4.570
4.480
4.520
108,113
+0.01(+0.23%)
Aug 17, 2020
4.490
4.521
4.480
4.510
102,314
+0.10(+2.37%)
Aug 14, 2020
4.440
4.443
4.400
4.405
184,900
-0.12(-2.76%)
Aug 13, 2020
4.560
4.590
4.500
4.530
137,667
-0.06(-1.31%)
Aug 12, 2020
4.620
4.660
4.580
4.590
49,732
+0.03(+0.66%)
Aug 11, 2020
4.570
4.630
4.550
4.560
224,816
+0.09(+2.01%)
Aug 10, 2020
4.440
4.470
4.420
4.470
145,600
-0.04(-0.89%)
Aug 07, 2020
4.530
4.543
4.470
4.510
259,200
-0.20(-4.33%)
Aug 06, 2020
4.750
4.770
4.680
4.714
252,122
-0.34(-6.65%)
Aug 05, 2020
4.900
5.090
4.880
5.050
585,323
+0.34(+7.22%)
Aug 04, 2020
4.640
4.730
4.640
4.710
142,400
+0.04(+0.86%)
Aug 03, 2020
4.610
4.670
4.570
4.670
205,957
+0.11(+2.41%)
Jul 31, 2020
4.610
4.630
4.480
4.560
387,300
-0.05(-1.08%)
Jul 30, 2020
4.560
4.640
4.495
4.610
130,105
-0.11(-2.33%)
Jul 29, 2020
4.700
4.750
4.660
4.720
79,696
+0.05(+1.07%)
Jul 28, 2020
4.670
4.700
4.630
4.670
161,608
-0.05(-1.06%)
Jul 27, 2020
4.690
4.770
4.690
4.720
214,571
+0.10(+2.15%)
Jul 24, 2020
4.590
4.650
4.560
4.620
133,100
+0.05(+1.11%)
Jul 23, 2020
4.620
4.630
4.550
4.570
253,675
+0.06(+1.33%)
Jul 22, 2020
4.480
4.520
4.460
4.510
175,278
-0.09(-1.96%)
Jul 21, 2020
4.600
4.640
4.575
4.600
183,918
+0.00(+0.00%)
Jul 20, 2020
4.530
4.610
4.530
4.600
138,902
+0.01(+0.22%)
Jul 17, 2020
4.560
4.590
4.524
4.590
185,400
+0.06(+1.32%)
Jul 16, 2020
4.510
4.560
4.500
4.530
206,655
-0.02(-0.44%)
Jul 15, 2020
4.610
4.630
4.510
4.550
302,089
+0.06(+1.34%)
Jul 14, 2020
4.330
4.500
4.320
4.490
108,841
+0.17(+3.94%)
Jul 13, 2020
4.450
4.480
4.315
4.320
3,818,625
-0.09(-2.04%)
Jul 10, 2020
4.390
4.410
4.355
4.410
200,700
+0.05(+1.15%)
Jul 09, 2020
4.380
4.430
4.307
4.360
220,849
+0.01(+0.23%)
Jul 08, 2020
4.330
4.350
4.280
4.350
201,341
+0.04(+0.93%)
Jul 07, 2020
4.320
4.360
4.300
4.310
85,673
-0.02(-0.46%)
Jul 06, 2020
4.280
4.330
4.270
4.330
199,288
+0.09(+2.12%)
Jul 02, 2020
4.260
4.340
4.210
4.240
174,700
+0.08(+1.92%)
Jul 01, 2020
4.180
4.180
4.117
4.160
225,937
-0.05(-1.12%)
Jun 30, 2020
4.080
4.220
4.080
4.207
115,939
+0.11(+2.61%)
Jun 29, 2020
4.130
4.150
4.090
4.100
162,434
+0.04(+0.99%)
Jun 26, 2020
4.170
4.180
4.050
4.060
108,000
-0.12(-2.87%)
Jun 25, 2020
4.090
4.180
4.060
4.180
152,620
+0.08(+2.08%)
Jun 24, 2020
4.155
4.170
4.060
4.095
121,772
-0.14(-3.24%)
Jun 23, 2020
4.230
4.270
4.210
4.232
306,174
+0.15(+3.73%)
Jun 22, 2020
4.070
4.120
4.040
4.080
308,306
+0.00(+0.00%)
Jun 19, 2020
4.240
4.270
4.050
4.080
347,200
-0.11(-2.63%)
Jun 18, 2020
4.170
4.240
4.150
4.190
467,399
-0.07(-1.76%)
Jun 17, 2020
4.300
4.310
4.230
4.265
397,116
+0.00(+0.12%)
Jun 16, 2020
4.380
4.390
4.190
4.260
1,010,476
+0.03(+0.71%)
Jun 15, 2020
4.070
4.270
4.042
4.230
159,873
-0.02(-0.47%)
Jun 12, 2020
4.320
4.360
4.200
4.250
330,100
+0.17(+4.27%)
Jun 11, 2020
4.260
4.290
4.060
4.076
330,662
-0.44(-9.82%)
Jun 10, 2020
4.500
4.580
4.470
4.520
212,729
+0.07(+1.57%)
Jun 09, 2020
4.440
4.500
4.383
4.450
202,889
-0.16(-3.47%)
Jun 08, 2020
4.590
4.630
4.520
4.610
313,374
+0.13(+2.81%)
Jun 05, 2020
4.515
4.580
4.460
4.484
275,600
+0.25(+6.00%)
Jun 04, 2020
4.200
4.230
4.160
4.230
171,128
+0.03(+0.71%)
Jun 03, 2020
4.190
4.230
4.160
4.200
454,065
+0.17(+4.35%)
Jun 02, 2020
3.990
4.050
3.980
4.025
390,966
+0.13(+3.39%)
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.