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
)
12.28
+0.06 (+0.49%)
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 31, 2022
13.33
13.36
13.10
13.17
1,171,249
-0.15(-1.13%)
May 27, 2022
13.28
13.33
13.18
13.32
278,289
+0.23(+1.76%)
May 26, 2022
12.96
13.12
12.94
13.09
392,097
-0.06(-0.46%)
May 25, 2022
12.99
13.23
12.88
13.15
568,217
-0.06(-0.45%)
May 24, 2022
12.89
13.47
12.85
13.21
777,190
+0.30(+2.32%)
May 23, 2022
12.89
12.94
12.78
12.91
473,535
+0.49(+3.95%)
May 20, 2022
12.55
12.57
12.21
12.42
778,269
+0.04(+0.28%)
May 19, 2022
12.08
12.49
12.08
12.38
551,399
+0.29(+2.36%)
May 18, 2022
12.30
12.39
12.07
12.10
369,667
-0.22(-1.76%)
May 17, 2022
12.40
12.44
12.24
12.32
756,258
+0.67(+5.73%)
May 16, 2022
11.54
11.74
11.53
11.65
752,878
+0.41(+3.65%)
May 13, 2022
11.05
11.29
11.05
11.24
462,369
+0.27(+2.46%)
May 12, 2022
10.86
11.12
10.70
10.97
614,255
-0.44(-3.87%)
May 11, 2022
11.45
11.73
11.39
11.41
374,045
+0.20(+1.76%)
May 10, 2022
11.32
11.32
11.07
11.21
657,419
-0.05(-0.49%)
May 09, 2022
11.60
11.60
11.16
11.27
783,835
-0.75(-6.24%)
May 06, 2022
11.93
12.07
11.77
12.02
266,476
+0.07(+0.59%)
May 05, 2022
12.36
12.40
11.85
11.95
396,378
-0.45(-3.63%)
May 04, 2022
12.11
12.45
11.99
12.40
405,409
+0.42(+3.46%)
May 03, 2022
12.03
12.13
11.94
11.98
514,526
-0.24(-1.92%)
May 02, 2022
12.15
12.48
12.03
12.22
509,657
-0.04(-0.30%)
Apr 29, 2022
12.44
12.48
12.25
12.26
243,615
-0.09(-0.75%)
Apr 28, 2022
12.19
12.37
11.81
12.35
942,131
+0.38(+3.17%)
Apr 27, 2022
11.90
12.11
11.78
11.97
345,020
+0.52(+4.54%)
Apr 26, 2022
11.66
11.75
11.42
11.45
1,237,268
-0.14(-1.21%)
Apr 25, 2022
11.47
11.65
11.28
11.59
1,321,810
-0.38(-3.17%)
Apr 22, 2022
12.42
12.42
11.90
11.97
1,164,848
-0.56(-4.47%)
Apr 21, 2022
12.98
12.98
12.41
12.53
1,034,026
-1.06(-7.80%)
Apr 20, 2022
13.34
13.63
13.23
13.59
558,154
-0.40(-2.86%)
Apr 19, 2022
13.71
14.00
13.70
13.99
333,285
+0.07(+0.50%)
Apr 18, 2022
13.80
13.99
13.78
13.92
385,303
+0.16(+1.16%)
Apr 14, 2022
13.81
13.84
13.69
13.76
503,557
-0.22(-1.57%)
Apr 13, 2022
13.72
13.99
13.67
13.98
370,006
+0.36(+2.64%)
Apr 12, 2022
13.63
13.74
13.55
13.62
487,073
+0.15(+1.11%)
Apr 11, 2022
13.76
13.77
13.45
13.47
518,167
-0.28(-2.04%)
Apr 08, 2022
13.53
13.78
13.46
13.75
424,191
+0.23(+1.70%)
Apr 07, 2022
13.48
13.59
13.32
13.52
459,271
+0.05(+0.37%)
Apr 06, 2022
13.44
13.55
13.28
13.47
485,398
+0.05(+0.37%)
Apr 05, 2022
13.48
13.55
13.30
13.42
476,885
+0.15(+1.13%)
Apr 04, 2022
13.28
13.30
13.18
13.27
444,918
-0.10(-0.71%)
Apr 01, 2022
13.29
13.37
13.21
13.37
399,672
+0.31(+2.41%)
Mar 31, 2022
13.15
13.16
13.01
13.05
339,789
-0.07(-0.53%)
Mar 30, 2022
13.01
13.20
12.98
13.12
412,456
+0.41(+3.23%)
Mar 29, 2022
12.50
12.71
12.44
12.71
881,508
-0.43(-3.27%)
Mar 28, 2022
13.10
13.19
12.98
13.14
885,524
-0.24(-1.83%)
Mar 25, 2022
13.29
13.39
13.22
13.38
370,401
+0.21(+1.63%)
Mar 24, 2022
13.07
13.22
13.05
13.17
320,033
+0.08(+0.61%)
Mar 23, 2022
13.25
13.49
13.05
13.09
1,064,919
-0.25(-1.84%)
Mar 22, 2022
13.38
13.40
13.20
13.34
597,277
+0.24(+1.79%)
Mar 21, 2022
12.89
13.11
12.89
13.10
371,815
+0.38(+2.99%)
Mar 18, 2022
12.63
12.73
12.56
12.72
278,070
+0.23(+1.84%)
Mar 17, 2022
12.28
12.52
12.21
12.49
351,415
-0.12(-0.95%)
Mar 16, 2022
12.41
12.61
12.20
12.61
525,438
+0.65(+5.43%)
Mar 15, 2022
12.19
12.26
11.84
11.96
611,108
-0.38(-3.08%)
Mar 14, 2022
12.82
12.83
12.33
12.34
749,152
-0.85(-6.44%)
Mar 11, 2022
13.20
13.40
13.16
13.19
456,659
-0.04(-0.34%)
Mar 10, 2022
12.83
13.24
12.80
13.23
778,051
+0.89(+7.25%)
Mar 09, 2022
12.19
12.41
12.17
12.34
644,245
-0.07(-0.56%)
Mar 08, 2022
12.32
12.53
12.20
12.41
756,339
-0.06(-0.48%)
Mar 07, 2022
12.41
12.50
12.20
12.47
960,412
+0.19(+1.55%)
Mar 04, 2022
12.23
12.34
12.13
12.28
734,940
-0.52(-4.06%)
Mar 03, 2022
12.78
12.92
12.59
12.80
611,693
+0.65(+5.35%)
Mar 02, 2022
12.04
12.16
11.95
12.15
548,899
+0.33(+2.79%)
Mar 01, 2022
11.76
11.85
11.70
11.82
340,772
+0.10(+0.85%)
Feb 28, 2022
11.64
11.90
11.42
11.72
603,547
-0.19(-1.60%)
Feb 25, 2022
11.42
11.91
11.70
11.91
659,110
+0.46(+4.02%)
Feb 24, 2022
11.19
11.50
11.06
11.45
766,021
-0.10(-0.87%)
Feb 23, 2022
11.55
11.61
11.48
11.55
359,473
+0.13(+1.14%)
Feb 22, 2022
11.30
11.49
11.28
11.42
683,167
+0.01(+0.09%)
Feb 18, 2022
11.41
0
+0.04(+0.35%)
Feb 17, 2022
11.44
11.44
11.32
11.37
327,607
-0.19(-1.64%)
Feb 16, 2022
11.32
11.56
11.32
11.56
331,732
+0.01(+0.09%)
Feb 15, 2022
11.54
11.55
11.41
11.55
289,757
+0.11(+0.96%)
Feb 14, 2022
11.28
11.46
11.25
11.44
252,345
+0.28(+2.51%)
Feb 11, 2022
11.19
11.33
11.13
11.16
298,450
-0.12(-1.06%)
Feb 10, 2022
11.26
11.45
11.25
11.28
430,705
-0.09(-0.79%)
Feb 09, 2022
11.38
11.39
11.31
11.37
308,609
+0.08(+0.71%)
Feb 08, 2022
11.23
11.29
11.12
11.29
266,534
+0.23(+2.08%)
Feb 07, 2022
11.02
11.11
10.92
11.06
410,779
+0.15(+1.33%)
Feb 04, 2022
10.83
10.96
10.79
10.91
178,638
+0.11(+1.04%)
Feb 03, 2022
10.93
10.78
10.80
289,649
-0.06(-0.53%)
Feb 02, 2022
10.85
10.89
10.73
10.86
226,610
+0.09(+0.84%)
Feb 01, 2022
10.57
10.79
10.50
10.77
317,394
+0.40(+3.91%)
Jan 31, 2022
10.29
10.39
10.21
10.37
287,914
-0.16(-1.57%)
Jan 28, 2022
10.59
10.59
10.38
10.53
542,192
-0.18(-1.68%)
Jan 27, 2022
10.79
10.89
10.63
10.71
993,944
+0.11(+0.99%)
Jan 26, 2022
10.84
10.87
10.57
10.61
424,000
+0.06(+0.55%)
Jan 25, 2022
10.47
10.59
10.33
10.55
2,607,229
-0.01(-0.12%)
Jan 24, 2022
10.36
10.56
10.25
10.56
711,773
-0.33(-3.03%)
Jan 21, 2022
11.02
11.10
10.89
10.89
320,405
-0.20(-1.80%)
Jan 20, 2022
11.33
11.33
11.07
11.09
481,766
-0.27(-2.38%)
Jan 19, 2022
11.42
11.43
11.28
11.36
492,577
+0.15(+1.38%)
Jan 18, 2022
11.07
11.38
11.04
11.21
677,024
+0.14(+1.31%)
Jan 14, 2022
11.06
0
+0.05(+0.45%)
Jan 13, 2022
11.13
11.18
11.00
11.01
253,015
+0.00(+0.00%)
Jan 12, 2022
10.92
11.02
10.88
11.01
530,377
+0.38(+3.57%)
Jan 11, 2022
10.43
10.63
10.35
10.63
320,458
+0.04(+0.43%)
Jan 10, 2022
10.53
10.60
10.43
10.59
298,075
-0.16(-1.53%)
Jan 07, 2022
10.64
10.75
10.62
10.75
249,315
+0.27(+2.58%)
Jan 06, 2022
10.48
10.53
10.41
10.48
256,026
+0.02(+0.19%)
Jan 05, 2022
10.50
10.66
10.46
10.46
272,880
+0.01(+0.08%)
Jan 04, 2022
10.42
10.51
10.39
10.45
350,776
+0.29(+2.87%)
Jan 03, 2022
10.19
10.24
10.11
10.16
158,796
+0.08(+0.79%)
Dec 31, 2021
9.910
10.20
9.860
10.08
189,306
-0.02(-0.20%)
Dec 30, 2021
10.21
10.22
10.09
10.10
206,310
-0.07(-0.69%)
Dec 29, 2021
10.13
10.25
10.13
10.17
161,878
+0.09(+0.89%)
Dec 28, 2021
10.06
10.08
10.02
10.08
111,551
-0.05(-0.49%)
Dec 27, 2021
10.01
10.14
10.00
10.13
168,921
+0.09(+0.93%)
Dec 23, 2021
10.00
10.07
9.990
10.04
133,589
+0.10(+0.98%)
Dec 22, 2021
9.820
9.950
9.800
9.940
146,554
+0.21(+2.16%)
Dec 21, 2021
9.720
9.750
9.660
9.730
205,811
+0.18(+1.88%)
Dec 20, 2021
9.550
9.570
9.430
9.550
490,298
-0.10(-1.04%)
Dec 17, 2021
9.720
9.750
9.630
9.650
142,461
-0.04(-0.41%)
Dec 16, 2021
9.720
9.790
9.640
9.690
184,286
+0.11(+1.15%)
Dec 15, 2021
9.620
9.620
9.370
9.580
246,011
-0.04(-0.47%)
Dec 14, 2021
9.600
9.740
9.590
9.625
176,097
+0.02(+0.16%)
Dec 13, 2021
9.690
9.720
9.520
9.610
249,656
-0.10(-1.03%)
Dec 10, 2021
9.780
9.800
9.630
9.710
219,445
+0.04(+0.41%)
Dec 09, 2021
9.590
9.710
9.570
9.670
258,229
-0.09(-0.92%)
Dec 08, 2021
9.720
9.780
9.660
9.760
225,449
+0.12(+1.19%)
Dec 07, 2021
9.710
9.790
9.630
9.645
201,570
+0.20(+2.06%)
Dec 06, 2021
9.420
9.490
9.340
9.450
191,565
+0.19(+2.05%)
Dec 03, 2021
9.380
9.390
9.170
9.260
490,186
-0.15(-1.59%)
Dec 02, 2021
9.290
9.460
9.240
9.410
450,063
-0.09(-0.95%)
Dec 01, 2021
9.670
9.830
9.410
9.500
329,122
+0.03(+0.32%)
Nov 30, 2021
9.600
9.639
9.340
9.470
519,862
-0.05(-0.53%)
Nov 29, 2021
9.610
9.610
9.460
9.520
298,042
+0.11(+1.17%)
Nov 26, 2021
9.240
9.425
9.200
9.410
562,521
-0.55(-5.52%)
Nov 24, 2021
9.980
10.04
9.940
9.960
196,801
-0.08(-0.80%)
Nov 23, 2021
9.950
10.06
9.910
10.04
389,372
+0.10(+1.06%)
Nov 22, 2021
9.850
10.00
9.800
9.935
336,947
+0.09(+0.86%)
Nov 19, 2021
9.870
9.950
9.840
9.850
342,747
-0.06(-0.61%)
Nov 18, 2021
9.890
9.930
9.900
9.910
253,926
-0.03(-0.30%)
Nov 17, 2021
9.870
10.06
9.870
9.940
370,801
+0.26(+2.69%)
Nov 16, 2021
9.710
9.740
9.680
9.680
158,920
+0.04(+0.41%)
Nov 15, 2021
9.610
9.680
9.590
9.640
402,879
-0.20(-2.03%)
Nov 12, 2021
9.760
9.850
9.730
9.840
295,884
-0.02(-0.20%)
Nov 11, 2021
9.780
9.890
9.760
9.860
285,845
+0.46(+4.89%)
Nov 10, 2021
9.500
9.400
305,150
-0.20(-2.08%)
Nov 09, 2021
9.660
9.680
9.550
9.600
197,481
-0.16(-1.64%)
Nov 08, 2021
9.550
9.770
9.550
9.760
255,360
+0.28(+2.95%)
Nov 05, 2021
9.450
9.500
9.380
9.480
233,857
-0.03(-0.32%)
Nov 04, 2021
9.639
9.640
9.450
9.510
475,964
-0.23(-2.36%)
Nov 03, 2021
9.700
9.770
9.649
9.740
318,924
+0.11(+1.14%)
Nov 02, 2021
9.600
9.660
9.550
9.630
585,231
-0.34(-3.41%)
Nov 01, 2021
10.06
9.950
9.930
9.970
352,310
+0.02(+0.20%)
Oct 29, 2021
9.840
10.00
9.810
9.950
484,754
+0.08(+0.81%)
Oct 28, 2021
9.760
9.900
9.740
9.870
235,994
+0.05(+0.53%)
Oct 27, 2021
9.810
9.890
9.752
9.818
408,145
-0.30(-2.99%)
Oct 26, 2021
10.19
10.12
257,784
-0.09(-0.83%)
Oct 25, 2021
10.21
10.24
10.16
10.21
315,816
+0.08(+0.75%)
Oct 22, 2021
10.12
10.18
10.02
10.13
489,152
-0.01(-0.05%)
Oct 21, 2021
10.13
10.15
10.07
10.13
505,173
-0.21(-2.08%)
Oct 20, 2021
10.27
10.40
10.25
10.35
226,631
-0.09(-0.81%)
Oct 19, 2021
10.60
10.66
10.35
10.44
420,968
-0.34(-3.20%)
Oct 18, 2021
10.75
10.79
10.68
10.78
239,305
+0.08(+0.75%)
Oct 15, 2021
10.71
10.73
10.62
10.70
321,882
+0.19(+1.81%)
Oct 14, 2021
10.46
10.54
10.41
10.51
226,932
+0.33(+3.24%)
Oct 13, 2021
10.10
10.20
10.03
10.18
291,702
+0.13(+1.34%)
Oct 12, 2021
9.940
10.08
9.918
10.04
186,374
+0.19(+1.88%)
Oct 11, 2021
9.970
10.04
9.860
9.860
375,046
+0.23(+2.39%)
Oct 08, 2021
9.650
9.660
9.570
9.630
215,604
-0.06(-0.62%)
Oct 07, 2021
9.770
9.850
9.650
9.690
402,055
-0.18(-1.77%)
Oct 06, 2021
9.770
9.870
9.670
9.865
423,277
-0.08(-0.79%)
Oct 05, 2021
9.820
10.01
9.807
9.944
433,704
+0.24(+2.46%)
Oct 04, 2021
9.720
9.775
9.604
9.705
738,827
+0.16(+1.68%)
Oct 01, 2021
9.500
9.570
9.405
9.545
290,042
+0.13(+1.43%)
Sep 30, 2021
9.410
9.470
9.360
9.410
375,270
+0.14(+1.57%)
Sep 29, 2021
9.320
9.360
9.232
9.265
517,399
+0.01(+0.12%)
Sep 28, 2021
9.290
9.310
9.240
9.254
213,203
+0.00(+0.04%)
Sep 27, 2021
9.060
9.260
9.060
9.250
775,806
+0.26(+2.89%)
Sep 24, 2021
8.950
9.030
8.921
8.990
198,832
+0.01(+0.11%)
Sep 23, 2021
8.940
9.070
8.920
8.980
287,859
+0.21(+2.34%)
Sep 22, 2021
8.790
8.870
8.771
8.775
361,952
+0.28(+3.24%)
Sep 21, 2021
8.660
8.680
8.450
8.500
466,409
-0.09(-1.05%)
Sep 20, 2021
8.440
8.610
8.430
8.590
613,123
-0.42(-4.66%)
Sep 17, 2021
9.075
9.090
8.851
9.010
211,131
-0.17(-1.85%)
Sep 16, 2021
9.210
9.210
9.070
9.180
192,690
-0.23(-2.44%)
Sep 15, 2021
9.360
9.440
9.340
9.410
313,833
+0.20(+2.17%)
Sep 14, 2021
9.330
9.340
9.190
9.210
273,039
-0.12(-1.29%)
Sep 13, 2021
9.360
9.400
9.285
9.330
172,076
+0.14(+1.52%)
Sep 10, 2021
9.290
9.330
9.190
9.190
160,710
+0.06(+0.66%)
Sep 09, 2021
9.105
9.170
9.080
9.130
211,701
+0.00(+0.00%)
Sep 08, 2021
9.185
9.200
9.090
9.130
201,488
-0.08(-0.87%)
Sep 07, 2021
9.320
9.330
9.200
9.210
204,119
+0.02(+0.22%)
Sep 03, 2021
9.150
9.230
9.140
9.190
296,338
+0.16(+1.77%)
Sep 02, 2021
9.010
9.060
8.980
9.030
163,244
-0.04(-0.44%)
Sep 01, 2021
8.950
9.100
8.950
9.070
169,271
+0.09(+1.00%)
Aug 31, 2021
9.060
9.060
8.900
8.980
161,313
-0.18(-1.97%)
Aug 30, 2021
9.090
9.180
9.090
9.160
232,780
+0.06(+0.66%)
Aug 27, 2021
8.970
9.150
8.910
9.100
156,751
+0.22(+2.48%)
Aug 26, 2021
8.900
8.950
8.840
8.880
163,030
-0.12(-1.33%)
Aug 25, 2021
8.900
9.000
8.880
9.000
219,987
+0.09(+1.01%)
Aug 24, 2021
8.780
8.940
8.780
8.910
345,008
+0.22(+2.53%)
Aug 23, 2021
8.630
8.720
8.630
8.690
412,244
+0.29(+3.39%)
Aug 20, 2021
8.270
8.420
8.270
8.405
202,324
+0.01(+0.18%)
Aug 19, 2021
8.350
8.410
8.280
8.390
350,223
-0.26(-3.06%)
Aug 18, 2021
8.730
8.740
8.620
8.655
208,808
-0.24(-2.64%)
Aug 17, 2021
8.950
8.960
8.780
8.890
255,980
-0.22(-2.41%)
Aug 16, 2021
9.020
9.110
8.930
9.110
212,585
-0.18(-1.94%)
Aug 13, 2021
9.200
9.340
9.180
9.290
335,967
-0.05(-0.54%)
Aug 12, 2021
9.370
9.380
9.290
9.340
339,002
-0.13(-1.37%)
Aug 11, 2021
9.290
9.490
9.260
9.470
1,926,785
+0.31(+3.38%)
Aug 10, 2021
9.000
9.200
8.990
9.160
522,289
+0.18(+2.00%)
Aug 09, 2021
8.910
9.010
8.910
8.980
103,786
+0.03(+0.34%)
Aug 06, 2021
9.020
9.070
8.950
8.950
248,144
+0.01(+0.11%)
Aug 05, 2021
8.910
9.010
8.860
8.940
364,413
-0.11(-1.22%)
Aug 04, 2021
9.080
9.150
9.020
9.050
123,535
-0.13(-1.42%)
Aug 03, 2021
9.068
9.180
9.000
9.180
228,492
+0.21(+2.30%)
Aug 02, 2021
9.100
9.140
8.960
8.973
420,765
+0.04(+0.48%)
Jul 30, 2021
8.975
9.070
8.920
8.930
308,813
-0.23(-2.51%)
Jul 29, 2021
9.120
9.190
9.120
9.160
162,043
+0.09(+0.99%)
Jul 28, 2021
8.960
9.090
8.949
9.070
142,125
+0.17(+1.91%)
Jul 27, 2021
8.830
8.940
8.775
8.900
154,965
-0.11(-1.22%)
Jul 26, 2021
8.840
9.030
8.840
9.010
179,466
+0.34(+3.92%)
Jul 23, 2021
8.650
8.690
8.570
8.670
127,562
+0.10(+1.17%)
Jul 22, 2021
8.650
8.650
8.520
8.570
87,364
-0.04(-0.46%)
Jul 21, 2021
8.460
8.620
8.450
8.610
493,226
+0.38(+4.62%)
Jul 20, 2021
8.020
8.260
7.970
8.230
332,347
+0.21(+2.62%)
Jul 19, 2021
8.020
8.100
7.910
8.020
509,672
-0.39(-4.69%)
Jul 16, 2021
8.590
8.590
8.386
8.415
221,622
-0.40(-4.48%)
Jul 15, 2021
8.720
8.830
8.720
8.810
134,357
+0.03(+0.31%)
Jul 14, 2021
8.840
8.880
8.760
8.783
140,256
+0.16(+1.89%)
Jul 13, 2021
8.640
8.700
8.590
8.620
155,093
-0.12(-1.41%)
Jul 12, 2021
8.669
8.790
8.635
8.743
417,443
-0.07(-0.81%)
Jul 09, 2021
8.690
8.840
8.660
8.815
150,682
+0.32(+3.83%)
Jul 08, 2021
8.380
8.510
8.310
8.490
272,353
-0.24(-2.75%)
Jul 07, 2021
8.540
8.800
8.540
8.730
425,146
+0.20(+2.28%)
Jul 06, 2021
8.720
8.720
8.430
8.535
1,311,068
-0.18(-2.01%)
Jul 02, 2021
8.640
8.710
8.590
8.710
543,963
+0.19(+2.23%)
Jul 01, 2021
8.660
8.680
8.450
8.520
1,355,394
-0.03(-0.35%)
Jun 30, 2021
8.510
8.600
8.490
8.550
188,998
-0.07(-0.81%)
Jun 29, 2021
8.638
8.670
8.610
8.620
205,490
+0.09(+1.06%)
Jun 28, 2021
8.640
8.660
8.530
8.530
194,449
-0.18(-2.07%)
Jun 25, 2021
8.770
8.790
8.680
8.710
151,607
-0.02(-0.23%)
Jun 24, 2021
8.674
8.740
8.610
8.730
293,658
+0.16(+1.87%)
Jun 23, 2021
8.720
8.760
8.570
8.570
209,572
+0.04(+0.47%)
Jun 22, 2021
8.490
8.560
8.430
8.530
343,593
+0.15(+1.79%)
Jun 21, 2021
8.230
8.390
8.210
8.380
251,321
+0.25(+3.08%)
Jun 18, 2021
8.210
8.260
8.080
8.130
392,448
-0.33(-3.93%)
Jun 17, 2021
8.590
8.630
8.360
8.463
373,280
-0.27(-3.06%)
Jun 16, 2021
8.820
8.940
8.695
8.730
544,501
-0.30(-3.32%)
Jun 15, 2021
8.940
9.060
8.890
9.030
391,323
-0.17(-1.85%)
Jun 14, 2021
9.180
9.240
9.160
9.200
149,223
-0.04(-0.48%)
Jun 11, 2021
9.250
9.270
9.190
9.244
170,608
+0.23(+2.60%)
Jun 10, 2021
9.030
9.130
8.980
9.010
128,001
+0.06(+0.67%)
Jun 09, 2021
8.990
9.000
8.910
8.950
200,370
-0.17(-1.86%)
Jun 08, 2021
9.090
9.140
9.015
9.120
113,517
+0.01(+0.11%)
Jun 07, 2021
9.230
9.230
9.100
9.110
248,970
-0.21(-2.25%)
Jun 04, 2021
9.290
9.350
9.254
9.320
147,662
+0.19(+2.08%)
Jun 03, 2021
9.170
9.180
9.070
9.130
334,712
-0.24(-2.56%)
Jun 02, 2021
9.340
9.430
9.290
9.370
257,727
+0.03(+0.32%)
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.