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
Hennes & Mauritz Ab
(OP:
HNNMY
)
3.486
+0.035 (+1.03%)
Streaming Delayed Price
Updated: 3:46 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 28, 2021
5.120
5.160
5.093
5.140
12,175
+0.05(+0.98%)
May 27, 2021
5.100
5.112
5.070
5.090
37,348
+0.02(+0.39%)
May 26, 2021
5.080
5.090
5.057
5.070
33,900
-0.05(-0.98%)
May 25, 2021
5.122
5.135
5.100
5.120
22,380
+0.00(+0.00%)
May 24, 2021
5.118
5.129
5.090
5.120
20,051
+0.05(+0.99%)
May 21, 2021
5.107
5.120
5.070
5.070
11,159
-0.03(-0.59%)
May 20, 2021
5.050
5.130
5.040
5.100
27,061
+0.05(+1.09%)
May 19, 2021
5.010
5.070
5.000
5.045
28,456
-0.09(-1.85%)
May 18, 2021
5.130
5.140
5.100
5.140
68,215
+0.10(+1.98%)
May 17, 2021
4.978
5.060
4.970
5.040
41,730
+0.00(+0.00%)
May 14, 2021
4.975
5.060
4.975
5.040
12,989
+0.23(+4.78%)
May 13, 2021
4.725
4.810
4.725
4.810
37,824
+0.10(+2.12%)
May 12, 2021
4.760
4.770
4.710
4.710
23,776
-0.21(-4.26%)
May 11, 2021
4.920
4.940
4.916
4.920
13,074
-0.12(-2.38%)
May 10, 2021
5.106
5.106
5.030
5.040
44,364
-0.03(-0.59%)
May 07, 2021
5.000
5.070
5.000
5.070
15,660
+0.10(+2.01%)
May 06, 2021
4.918
4.970
4.915
4.970
16,952
+0.04(+0.81%)
May 05, 2021
4.920
4.950
4.908
4.930
19,035
+0.07(+1.44%)
May 04, 2021
4.918
4.918
4.840
4.860
18,721
-0.07(-1.52%)
May 03, 2021
4.880
4.970
4.880
4.935
39,090
+0.06(+1.33%)
Apr 30, 2021
5.000
5.000
4.860
4.870
34,000
-0.11(-2.21%)
Apr 29, 2021
5.038
5.038
4.960
4.980
9,574
+0.07(+1.42%)
Apr 28, 2021
4.890
4.940
4.890
4.910
8,839
+0.00(+0.00%)
Apr 27, 2021
4.920
4.930
4.906
4.910
12,769
-0.06(-1.31%)
Apr 26, 2021
5.000
5.000
4.960
4.975
27,072
+0.05(+1.02%)
Apr 23, 2021
4.890
4.940
4.890
4.925
56,000
+0.08(+1.55%)
Apr 22, 2021
4.840
4.870
4.820
4.850
81,128
+0.03(+0.62%)
Apr 21, 2021
4.810
4.864
4.790
4.820
21,821
+0.10(+2.17%)
Apr 20, 2021
4.770
4.790
4.690
4.718
33,491
-0.15(-3.03%)
Apr 19, 2021
4.900
4.905
4.850
4.865
54,833
-0.06(-1.12%)
Apr 16, 2021
4.852
4.920
4.840
4.920
30,200
+0.13(+2.71%)
Apr 15, 2021
4.770
4.810
4.770
4.790
25,422
+0.06(+1.27%)
Apr 14, 2021
4.720
4.760
4.720
4.730
14,730
+0.02(+0.42%)
Apr 13, 2021
4.650
4.710
4.650
4.710
40,970
+0.13(+2.84%)
Apr 12, 2021
4.590
4.590
4.540
4.580
31,895
-0.07(-1.51%)
Apr 09, 2021
4.620
4.650
4.620
4.650
10,500
+0.03(+0.65%)
Apr 08, 2021
4.610
4.620
4.590
4.620
24,992
-0.00(-0.11%)
Apr 07, 2021
4.620
4.650
4.610
4.625
36,098
+0.03(+0.65%)
Apr 06, 2021
4.530
4.620
4.530
4.595
100,061
+0.02(+0.55%)
Apr 05, 2021
4.610
4.610
4.470
4.570
145,414
+0.10(+2.24%)
Apr 01, 2021
4.440
4.470
4.420
4.470
105,900
+0.00(+0.11%)
Mar 31, 2021
4.460
4.500
4.420
4.465
21,818
-0.15(-3.34%)
Mar 30, 2021
4.530
4.620
4.530
4.620
36,718
+0.07(+1.57%)
Mar 29, 2021
4.560
4.570
4.530
4.548
54,257
-0.16(-3.44%)
Mar 26, 2021
4.695
4.740
4.680
4.710
27,400
+0.05(+1.07%)
Mar 25, 2021
4.560
4.660
4.550
4.660
103,573
-0.05(-1.06%)
Mar 24, 2021
4.720
4.754
4.710
4.710
27,401
-0.11(-2.28%)
Mar 23, 2021
4.880
4.890
4.820
4.820
30,041
-0.11(-2.23%)
Mar 22, 2021
4.970
4.970
4.910
4.930
25,191
-0.01(-0.20%)
Mar 19, 2021
4.950
5.010
4.931
4.940
19,900
-0.12(-2.37%)
Mar 18, 2021
5.042
5.090
5.020
5.060
28,492
-0.16(-2.97%)
Mar 17, 2021
5.120
5.220
5.110
5.215
88,867
+0.00(+0.10%)
Mar 16, 2021
5.190
5.220
5.150
5.210
36,700
+0.08(+1.66%)
Mar 15, 2021
5.120
5.130
5.070
5.125
23,426
-0.04(-0.87%)
Mar 12, 2021
5.130
5.170
5.120
5.170
11,700
+0.11(+2.17%)
Mar 11, 2021
5.050
5.110
5.034
5.060
19,341
+0.04(+0.80%)
Mar 10, 2021
5.005
5.040
4.980
5.020
20,124
+0.04(+0.80%)
Mar 09, 2021
4.960
4.990
4.940
4.980
67,382
+0.08(+1.63%)
Mar 08, 2021
4.820
4.950
4.792
4.900
215,658
+0.13(+2.73%)
Mar 05, 2021
4.700
4.770
4.700
4.770
30,800
+0.02(+0.46%)
Mar 04, 2021
4.802
4.840
4.730
4.748
16,871
-0.01(-0.15%)
Mar 03, 2021
4.780
4.790
4.740
4.755
11,870
+0.01(+0.32%)
Mar 02, 2021
4.728
4.760
4.723
4.740
23,595
-0.02(-0.42%)
Mar 01, 2021
4.753
4.790
4.740
4.760
22,002
+0.06(+1.28%)
Feb 26, 2021
4.710
4.750
4.670
4.700
17,800
-0.02(-0.42%)
Feb 25, 2021
4.829
4.850
4.700
4.720
17,113
-0.00(-0.08%)
Feb 24, 2021
4.662
4.730
4.662
4.724
37,058
+0.04(+0.94%)
Feb 23, 2021
4.700
4.700
4.646
4.680
119,526
+0.15(+3.31%)
Feb 22, 2021
4.530
4.558
4.520
4.530
27,946
+0.03(+0.67%)
Feb 19, 2021
4.489
4.530
4.470
4.500
27,900
+0.01(+0.22%)
Feb 18, 2021
4.490
4.490
4.440
4.490
77,476
+0.08(+1.81%)
Feb 17, 2021
4.380
4.410
4.360
4.410
33,449
-0.02(-0.45%)
Feb 16, 2021
4.440
4.440
4.390
4.430
13,151
+0.17(+3.99%)
Feb 12, 2021
4.262
4.290
4.250
4.260
39,000
-0.04(-0.93%)
Feb 11, 2021
4.281
4.300
4.250
4.300
35,156
+0.09(+2.26%)
Feb 10, 2021
4.240
4.240
4.200
4.205
15,870
-0.08(-1.75%)
Feb 09, 2021
4.258
4.280
4.240
4.280
166,152
-0.02(-0.47%)
Feb 08, 2021
4.325
4.325
4.280
4.300
15,376
-0.04(-0.92%)
Feb 05, 2021
4.300
4.340
4.300
4.340
15,100
+0.10(+2.46%)
Feb 04, 2021
4.221
4.249
4.221
4.236
19,108
-0.01(-0.33%)
Feb 03, 2021
4.240
4.260
4.230
4.250
16,029
+0.03(+0.71%)
Feb 02, 2021
4.200
4.230
4.200
4.220
49,549
+0.05(+1.20%)
Feb 01, 2021
4.200
4.200
4.130
4.170
18,995
-0.06(-1.42%)
Jan 29, 2021
4.260
4.260
4.210
4.230
29,800
-0.26(-5.79%)
Jan 28, 2021
4.410
4.500
4.400
4.490
43,735
+0.12(+2.86%)
Jan 27, 2021
4.320
4.405
4.320
4.365
30,583
+0.12(+2.77%)
Jan 26, 2021
4.263
4.274
4.228
4.247
28,772
+0.04(+1.01%)
Jan 25, 2021
4.210
4.230
4.180
4.205
31,965
-0.17(-3.78%)
Jan 22, 2021
4.350
4.370
4.340
4.370
19,300
-0.05(-1.13%)
Jan 21, 2021
4.370
4.420
4.370
4.420
24,630
+0.05(+1.19%)
Jan 20, 2021
4.340
4.380
4.340
4.368
19,489
+0.03(+0.65%)
Jan 19, 2021
4.360
4.390
4.330
4.340
26,414
+0.10(+2.36%)
Jan 15, 2021
4.240
4.260
4.240
4.240
17,100
-0.01(-0.24%)
Jan 14, 2021
4.274
4.310
4.250
4.250
110,967
+0.09(+2.16%)
Jan 13, 2021
4.170
4.190
4.150
4.160
10,231
-0.07(-1.65%)
Jan 12, 2021
4.220
4.250
4.209
4.230
22,035
+0.04(+0.95%)
Jan 11, 2021
4.170
4.200
4.156
4.190
13,534
-0.11(-2.56%)
Jan 08, 2021
4.295
4.300
4.260
4.300
33,700
+0.01(+0.23%)
Jan 07, 2021
4.240
4.290
4.220
4.290
58,030
+0.12(+2.88%)
Jan 06, 2021
4.210
4.220
4.170
4.170
161,624
+0.01(+0.24%)
Jan 05, 2021
4.110
4.160
4.080
4.160
11,527
+0.08(+1.96%)
Jan 04, 2021
4.100
4.100
4.063
4.080
21,177
-0.01(-0.24%)
Dec 31, 2020
4.090
4.090
4.090
15,220
-0.04(-0.97%)
Dec 30, 2020
4.200
4.200
4.130
4.130
15,220
-0.06(-1.43%)
Dec 29, 2020
4.232
4.250
4.160
4.190
41,579
+0.07(+1.70%)
Dec 28, 2020
4.080
4.120
4.080
4.120
10,774
-0.02(-0.48%)
Dec 24, 2020
4.110
4.140
4.090
4.140
16,900
+0.03(+0.73%)
Dec 23, 2020
4.100
4.110
4.090
4.110
19,651
+0.05(+1.23%)
Dec 22, 2020
4.025
4.060
4.025
4.060
17,344
+0.00(+0.00%)
Dec 21, 2020
4.000
4.090
4.000
4.060
11,454
-0.09(-2.17%)
Dec 18, 2020
4.167
4.167
4.130
4.150
23,000
-0.11(-2.58%)
Dec 17, 2020
4.220
4.260
4.220
4.260
13,114
+0.07(+1.62%)
Dec 16, 2020
4.163
4.200
4.153
4.192
199,012
+0.01(+0.29%)
Dec 15, 2020
4.154
4.220
4.150
4.180
18,467
-0.12(-2.79%)
Dec 14, 2020
4.300
4.320
4.270
4.300
170,275
+0.05(+1.13%)
Dec 11, 2020
4.255
4.260
4.220
4.252
44,400
-0.10(-2.25%)
Dec 10, 2020
4.318
4.350
4.318
4.350
202,594
+0.05(+1.16%)
Dec 09, 2020
4.355
4.355
4.290
4.300
37,143
-0.07(-1.49%)
Dec 08, 2020
4.350
4.370
4.340
4.365
48,460
-0.08(-1.91%)
Dec 07, 2020
4.420
4.450
4.420
4.450
13,354
+0.04(+0.91%)
Dec 04, 2020
4.390
4.410
4.390
4.410
60,400
+0.08(+1.73%)
Dec 03, 2020
4.330
4.360
4.330
4.335
32,627
+0.04(+1.05%)
Dec 02, 2020
4.290
4.300
4.270
4.290
85,102
-0.04(-0.92%)
Dec 01, 2020
4.300
4.340
4.270
4.330
36,686
+0.15(+3.59%)
Nov 30, 2020
4.210
4.220
4.170
4.180
92,909
-0.05(-1.18%)
Nov 27, 2020
4.260
4.260
4.222
4.230
12,900
-0.10(-2.25%)
Nov 25, 2020
4.360
4.360
4.300
4.327
44,600
-0.02(-0.40%)
Nov 24, 2020
4.260
4.360
4.260
4.345
48,180
+0.30(+7.55%)
Nov 23, 2020
4.050
4.050
4.020
4.040
72,895
+0.03(+0.75%)
Nov 20, 2020
4.020
4.025
4.000
4.010
36,400
+0.02(+0.50%)
Nov 19, 2020
3.970
3.990
3.940
3.990
18,478
+0.02(+0.50%)
Nov 18, 2020
3.990
4.020
3.970
3.970
106,554
+0.05(+1.15%)
Nov 17, 2020
3.890
3.950
3.870
3.925
18,771
-0.04(-0.88%)
Nov 16, 2020
3.900
3.980
3.900
3.960
17,475
+0.12(+3.26%)
Nov 13, 2020
3.835
3.850
3.810
3.835
17,500
+0.02(+0.66%)
Nov 12, 2020
3.820
3.842
3.790
3.810
30,528
-0.11(-2.81%)
Nov 11, 2020
3.925
3.950
3.910
3.920
13,809
-0.09(-2.24%)
Nov 10, 2020
4.000
4.030
3.990
4.010
26,885
+0.14(+3.62%)
Nov 09, 2020
4.040
4.060
3.850
3.870
109,589
+0.33(+9.32%)
Nov 06, 2020
3.530
3.540
3.500
3.540
9,800
+0.06(+1.72%)
Nov 05, 2020
3.410
3.490
3.410
3.480
22,284
+0.17(+5.14%)
Nov 04, 2020
3.320
3.340
3.290
3.310
56,867
-0.03(-0.90%)
Nov 03, 2020
3.285
3.350
3.280
3.340
38,282
+0.16(+5.03%)
Nov 02, 2020
3.165
3.180
3.140
3.180
59,483
-0.02(-0.63%)
Oct 30, 2020
3.193
3.210
3.160
3.200
33,700
+0.03(+0.95%)
Oct 29, 2020
3.120
3.170
3.118
3.170
651,512
+0.01(+0.32%)
Oct 28, 2020
3.190
3.220
3.150
3.160
27,979
-0.20(-5.95%)
Oct 27, 2020
3.370
3.370
3.330
3.360
45,101
-0.10(-2.89%)
Oct 26, 2020
3.510
3.510
3.430
3.460
12,367
-0.11(-3.08%)
Oct 23, 2020
3.570
3.576
3.544
3.570
26,600
+0.00(+0.00%)
Oct 22, 2020
3.530
3.570
3.520
3.570
10,877
+0.07(+2.00%)
Oct 21, 2020
3.520
3.520
3.490
3.500
16,643
-0.06(-1.80%)
Oct 20, 2020
3.570
3.590
3.557
3.564
81,128
+0.08(+2.41%)
Oct 19, 2020
3.480
3.520
3.460
3.480
52,125
+0.03(+0.87%)
Oct 16, 2020
3.465
3.480
3.430
3.450
24,000
+0.02(+0.58%)
Oct 15, 2020
3.408
3.442
3.390
3.430
95,212
-0.10(-2.83%)
Oct 14, 2020
3.540
3.560
3.510
3.530
23,556
+0.03(+0.86%)
Oct 13, 2020
3.540
3.540
3.490
3.500
59,623
-0.07(-1.96%)
Oct 12, 2020
3.600
3.600
3.570
3.570
10,057
-0.04(-1.11%)
Oct 09, 2020
3.615
3.659
3.610
3.610
10,900
-0.03(-0.82%)
Oct 08, 2020
3.660
3.660
3.630
3.640
26,641
-0.02(-0.55%)
Oct 07, 2020
3.610
3.660
3.610
3.660
32,188
+0.05(+1.39%)
Oct 06, 2020
3.625
3.640
3.590
3.610
174,522
+0.04(+1.12%)
Oct 05, 2020
3.580
3.600
3.548
3.570
24,390
-0.01(-0.28%)
Oct 02, 2020
3.540
3.610
3.530
3.580
91,000
-0.04(-1.10%)
Oct 01, 2020
3.600
3.650
3.600
3.620
60,072
+0.23(+6.78%)
Sep 30, 2020
3.370
3.430
3.370
3.390
548,432
+0.01(+0.30%)
Sep 29, 2020
3.390
3.400
3.350
3.380
167,715
+0.06(+1.81%)
Sep 28, 2020
3.280
3.330
3.280
3.320
14,905
+0.11(+3.43%)
Sep 25, 2020
3.150
3.210
3.150
3.210
25,300
+0.06(+1.85%)
Sep 24, 2020
3.200
3.200
3.137
3.152
74,226
-0.11(-3.33%)
Sep 23, 2020
3.305
3.310
3.230
3.260
61,987
-0.05(-1.36%)
Sep 22, 2020
3.350
3.350
3.280
3.305
14,664
-0.03(-0.90%)
Sep 21, 2020
3.390
3.390
3.310
3.335
59,624
-0.21(-6.06%)
Sep 18, 2020
3.533
3.560
3.520
3.550
14,500
-0.04(-1.03%)
Sep 17, 2020
3.564
3.610
3.550
3.587
123,343
-0.00(-0.08%)
Sep 16, 2020
3.610
3.640
3.560
3.590
59,722
+0.07(+1.99%)
Sep 15, 2020
3.570
3.590
3.520
3.520
154,543
+0.31(+9.82%)
Sep 14, 2020
3.170
3.220
3.170
3.205
18,294
+0.02(+0.56%)
Sep 11, 2020
3.190
3.220
3.170
3.188
13,600
+0.01(+0.24%)
Sep 10, 2020
3.235
3.260
3.170
3.180
45,449
+0.00(+0.10%)
Sep 09, 2020
3.170
3.196
3.160
3.177
169,026
-0.03(-1.04%)
Sep 08, 2020
3.185
3.229
3.180
3.210
60,066
+0.06(+1.90%)
Sep 04, 2020
3.120
3.150
3.079
3.150
65,500
+0.03(+0.96%)
Sep 03, 2020
3.160
3.160
3.090
3.120
32,074
+0.01(+0.32%)
Sep 02, 2020
3.073
3.110
3.070
3.110
24,622
+0.05(+1.63%)
Sep 01, 2020
3.090
3.090
3.040
3.060
72,425
-0.08(-2.55%)
Aug 31, 2020
3.195
3.200
3.130
3.140
36,912
-0.07(-2.18%)
Aug 28, 2020
3.250
3.250
3.195
3.210
35,200
+0.02(+0.63%)
Aug 27, 2020
3.205
3.212
3.180
3.190
18,263
-0.03(-0.93%)
Aug 26, 2020
3.190
3.220
3.190
3.220
12,718
+0.00(+0.11%)
Aug 25, 2020
3.210
3.230
3.200
3.216
68,295
+0.03(+0.83%)
Aug 24, 2020
3.150
3.230
3.140
3.190
29,875
+0.08(+2.57%)
Aug 21, 2020
3.080
3.110
3.080
3.110
15,700
-0.03(-0.96%)
Aug 20, 2020
3.120
3.146
3.110
3.140
10,730
-0.05(-1.57%)
Aug 19, 2020
3.210
3.235
3.190
3.190
124,026
-0.02(-0.62%)
Aug 18, 2020
3.240
3.240
3.182
3.210
95,776
-0.05(-1.53%)
Aug 17, 2020
3.280
3.280
3.240
3.260
66,048
+0.00(+0.00%)
Aug 14, 2020
3.277
3.277
3.240
3.260
11,300
-0.12(-3.45%)
Aug 13, 2020
3.350
3.400
3.350
3.376
19,295
+0.01(+0.19%)
Aug 12, 2020
3.370
3.370
3.330
3.370
25,855
+0.02(+0.60%)
Aug 11, 2020
3.410
3.410
3.350
3.350
88,540
+0.08(+2.45%)
Aug 10, 2020
3.230
3.270
3.220
3.270
66,100
+0.16(+5.14%)
Aug 07, 2020
3.120
3.137
3.100
3.110
12,500
-0.02(-0.64%)
Aug 06, 2020
3.130
3.160
3.122
3.130
21,164
-0.07(-2.31%)
Aug 05, 2020
3.210
3.220
3.190
3.204
52,608
+0.11(+3.69%)
Aug 04, 2020
3.080
3.100
3.070
3.090
65,102
+0.03(+0.98%)
Aug 03, 2020
3.050
3.070
3.030
3.060
36,877
+0.02(+0.76%)
Jul 31, 2020
3.090
3.090
3.010
3.037
87,300
+0.03(+0.90%)
Jul 30, 2020
3.020
3.025
2.980
3.010
117,273
-0.10(-3.22%)
Jul 29, 2020
3.090
3.150
3.080
3.110
50,756
+0.07(+2.30%)
Jul 28, 2020
3.045
3.065
3.030
3.040
63,014
+0.01(+0.33%)
Jul 27, 2020
3.046
3.060
3.020
3.030
54,512
+0.05(+1.68%)
Jul 24, 2020
2.990
3.010
2.970
2.980
30,100
-0.01(-0.33%)
Jul 23, 2020
3.010
3.020
2.980
2.990
12,970
+0.00(+0.00%)
Jul 22, 2020
2.990
3.020
2.980
2.990
23,005
-0.02(-0.66%)
Jul 21, 2020
3.010
3.030
3.000
3.010
74,814
+0.07(+2.35%)
Jul 20, 2020
2.920
2.950
2.920
2.941
105,939
-0.00(-0.14%)
Jul 17, 2020
2.950
2.960
2.930
2.945
67,800
-0.01(-0.17%)
Jul 16, 2020
2.990
2.990
2.950
2.950
29,007
-0.07(-2.32%)
Jul 15, 2020
2.990
3.030
2.990
3.020
32,570
+0.10(+3.42%)
Jul 14, 2020
2.935
2.940
2.920
2.920
21,634
-0.02(-0.78%)
Jul 13, 2020
2.970
3.000
2.940
2.943
14,971
+0.00(+0.10%)
Jul 10, 2020
2.910
2.960
2.910
2.940
14,000
+0.03(+1.18%)
Jul 09, 2020
2.950
2.950
2.900
2.906
20,045
-0.05(-1.64%)
Jul 08, 2020
2.960
2.970
2.930
2.954
97,902
+0.01(+0.48%)
Jul 07, 2020
2.990
2.990
2.940
2.940
278,260
-0.07(-2.33%)
Jul 06, 2020
3.029
3.040
3.010
3.010
45,888
+0.05(+1.69%)
Jul 02, 2020
2.980
3.005
2.930
2.960
72,400
+0.08(+2.78%)
Jul 01, 2020
2.850
2.910
2.850
2.880
79,430
+0.04(+1.41%)
Jun 30, 2020
2.790
2.910
2.770
2.840
174,029
+0.02(+0.71%)
Jun 29, 2020
2.860
2.860
2.810
2.820
748,221
-0.05(-1.74%)
Jun 26, 2020
2.940
2.940
2.870
2.870
31,400
-0.18(-5.90%)
Jun 25, 2020
2.990
3.090
2.990
3.050
19,904
+0.07(+2.35%)
Jun 24, 2020
3.000
3.000
2.970
2.980
8,497
-0.09(-2.93%)
Jun 23, 2020
3.090
3.090
3.050
3.070
21,204
+0.12(+4.07%)
Jun 22, 2020
2.960
2.960
2.930
2.950
53,764
-0.03(-1.01%)
Jun 19, 2020
2.980
3.050
2.978
2.980
58,000
+0.00(+0.00%)
Jun 18, 2020
3.020
3.020
2.980
2.980
14,394
-0.11(-3.56%)
Jun 17, 2020
3.070
3.110
3.050
3.090
66,492
-0.03(-0.96%)
Jun 16, 2020
3.140
3.160
3.077
3.120
12,815
+0.05(+1.63%)
Jun 15, 2020
3.000
3.100
2.970
3.070
45,732
+0.02(+0.66%)
Jun 12, 2020
3.090
3.100
2.990
3.050
22,900
+0.05(+1.67%)
Jun 11, 2020
3.110
3.130
2.990
3.000
38,418
-0.33(-9.91%)
Jun 10, 2020
3.345
3.345
3.290
3.330
24,031
-0.08(-2.35%)
Jun 09, 2020
3.440
3.490
3.410
3.410
74,962
-0.14(-3.94%)
Jun 08, 2020
3.570
3.580
3.520
3.550
27,959
-0.04(-0.98%)
Jun 05, 2020
3.530
3.620
3.530
3.585
81,600
+0.23(+6.70%)
Jun 04, 2020
3.340
3.398
3.330
3.360
56,029
+0.01(+0.30%)
Jun 03, 2020
3.300
3.350
3.300
3.350
94,180
+0.10(+3.08%)
Jun 02, 2020
3.210
3.250
3.210
3.250
441,765
+0.15(+4.84%)
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.