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
Alstom S.A.
(OP:
ALSMY
)
2.150
-0.020 (-0.92%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 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
2.660
2.700
2.650
2.680
548,800
-0.07(-2.55%)
May 27, 2022
2.730
2.750
2.700
2.750
271,374
+0.12(+4.76%)
May 26, 2022
2.570
2.630
2.570
2.625
207,999
+0.04(+1.35%)
May 25, 2022
2.510
2.600
2.510
2.590
327,483
+0.03(+1.17%)
May 24, 2022
2.520
2.560
2.510
2.560
388,106
+0.02(+0.79%)
May 23, 2022
2.530
2.550
2.520
2.540
476,764
+0.04(+1.60%)
May 20, 2022
2.500
2.500
2.440
2.500
306,257
+0.00(+0.00%)
May 19, 2022
2.460
2.520
2.460
2.500
224,652
+0.08(+3.31%)
May 18, 2022
2.430
2.480
2.420
2.420
318,642
-0.02(-0.82%)
May 17, 2022
2.433
2.450
2.395
2.440
510,044
+0.10(+4.27%)
May 16, 2022
2.310
2.360
2.305
2.340
1,018,365
-0.04(-1.68%)
May 13, 2022
2.350
2.380
2.340
2.380
846,240
+0.08(+3.48%)
May 12, 2022
2.310
2.350
2.290
2.300
404,989
+0.08(+3.60%)
May 11, 2022
2.180
2.300
2.156
2.220
488,258
-0.18(-7.42%)
May 10, 2022
2.440
2.450
2.360
2.398
608,377
+0.04(+1.61%)
May 09, 2022
2.380
2.390
2.340
2.360
704,235
+0.04(+1.72%)
May 06, 2022
2.340
2.340
2.280
2.320
643,156
+0.03(+1.31%)
May 05, 2022
2.320
2.320
2.250
2.290
920,331
-0.11(-4.58%)
May 04, 2022
2.290
2.400
2.290
2.400
712,884
+0.13(+5.73%)
May 03, 2022
2.250
2.290
2.245
2.270
1,547,872
+0.11(+5.09%)
May 02, 2022
2.090
2.170
2.080
2.160
989,502
+0.02(+0.93%)
Apr 29, 2022
2.180
2.200
2.140
2.140
792,945
-0.03(-1.38%)
Apr 28, 2022
2.170
2.170
2.100
2.170
1,052,795
+0.06(+2.84%)
Apr 27, 2022
2.100
2.130
2.085
2.110
851,569
-0.02(-0.94%)
Apr 26, 2022
2.230
2.230
2.120
2.130
906,232
-0.19(-8.19%)
Apr 25, 2022
2.280
2.330
2.265
2.320
818,487
+0.02(+0.87%)
Apr 22, 2022
2.320
2.320
2.280
2.300
1,181,089
+0.00(+0.00%)
Apr 21, 2022
2.370
2.390
2.290
2.300
545,738
+0.04(+1.66%)
Apr 20, 2022
2.280
2.280
2.250
2.263
999,941
-0.03(-1.20%)
Apr 19, 2022
2.220
2.290
2.210
2.290
2,195,681
+0.07(+3.15%)
Apr 18, 2022
2.260
2.260
2.220
2.220
830,953
-0.03(-1.33%)
Apr 14, 2022
2.240
2.260
2.220
2.250
730,254
+0.01(+0.45%)
Apr 13, 2022
2.190
2.240
2.190
2.240
1,413,925
+0.04(+1.82%)
Apr 12, 2022
2.190
2.210
2.180
2.200
1,757,005
+0.02(+0.92%)
Apr 11, 2022
2.190
2.235
2.170
2.180
929,232
-0.03(-1.36%)
Apr 08, 2022
2.190
2.230
2.180
2.210
831,458
+0.09(+4.25%)
Apr 07, 2022
2.155
2.155
2.090
2.120
1,547,294
-0.06(-2.75%)
Apr 06, 2022
2.150
2.180
2.130
2.180
1,382,151
-0.06(-2.68%)
Apr 05, 2022
2.280
2.280
2.210
2.240
1,429,249
-0.09(-3.86%)
Apr 04, 2022
2.260
2.330
2.250
2.330
862,005
+0.04(+1.75%)
Apr 01, 2022
2.300
2.300
2.260
2.290
774,281
-0.01(-0.43%)
Mar 31, 2022
2.340
2.340
2.290
2.300
916,424
-0.07(-2.95%)
Mar 30, 2022
2.410
2.420
2.370
2.370
873,191
-0.08(-3.46%)
Mar 29, 2022
2.430
2.470
2.420
2.455
3,233,019
+0.20(+8.68%)
Mar 28, 2022
2.260
2.270
2.220
2.259
1,320,150
-0.01(-0.48%)
Mar 25, 2022
2.280
2.290
2.250
2.270
726,710
-0.10(-4.22%)
Mar 24, 2022
2.370
2.370
2.330
2.370
320,753
+0.02(+0.85%)
Mar 23, 2022
2.330
2.370
2.325
2.350
513,554
-0.02(-0.84%)
Mar 22, 2022
2.370
2.380
2.350
2.370
1,915,945
+0.01(+0.42%)
Mar 21, 2022
2.330
2.370
2.300
2.360
776,864
+0.00(+0.00%)
Mar 18, 2022
2.250
2.360
2.250
2.360
889,766
+0.08(+3.51%)
Mar 17, 2022
2.250
2.310
2.250
2.280
888,383
-0.06(-2.56%)
Mar 16, 2022
2.250
2.360
2.250
2.340
581,159
+0.17(+7.83%)
Mar 15, 2022
2.190
2.195
2.120
2.170
2,943,360
-0.05(-2.25%)
Mar 14, 2022
2.245
2.255
2.210
2.220
1,195,024
+0.13(+6.22%)
Mar 11, 2022
2.190
2.190
2.090
2.090
572,969
-0.01(-0.48%)
Mar 10, 2022
2.060
2.110
2.050
2.100
848,833
-0.12(-5.41%)
Mar 09, 2022
2.160
2.270
2.140
2.220
539,445
+0.16(+7.77%)
Mar 08, 2022
2.010
2.120
1.970
2.060
1,518,810
+0.16(+8.22%)
Mar 07, 2022
1.990
1.990
1.860
1.904
1,572,768
-0.16(-7.59%)
Mar 04, 2022
2.070
2.070
2.020
2.060
635,521
-0.20(-8.85%)
Mar 03, 2022
2.310
2.320
2.240
2.260
863,370
-0.04(-1.74%)
Mar 02, 2022
2.260
2.310
2.230
2.300
663,101
-0.02(-0.86%)
Mar 01, 2022
2.370
2.380
2.290
2.320
2,945,591
-0.15(-6.07%)
Feb 28, 2022
2.480
2.539
2.450
2.470
981,151
-0.12(-4.63%)
Feb 25, 2022
2.545
2.590
2.540
2.590
436,210
+0.11(+4.44%)
Feb 24, 2022
2.417
2.500
2.390
2.480
824,278
-0.12(-4.76%)
Feb 23, 2022
2.700
2.700
2.590
2.604
828,885
-0.10(-3.56%)
Feb 22, 2022
2.700
2.740
2.670
2.700
902,325
-0.14(-4.93%)
Feb 18, 2022
2.840
0
-0.02(-0.70%)
Feb 17, 2022
2.890
2.890
2.860
2.860
849,911
-0.10(-3.38%)
Feb 16, 2022
2.950
2.970
2.900
2.960
259,944
+0.00(+0.17%)
Feb 15, 2022
2.970
2.970
2.920
2.955
847,035
+0.12(+4.42%)
Feb 14, 2022
2.845
2.860
2.810
2.830
575,999
-0.07(-2.41%)
Feb 11, 2022
2.930
2.970
2.890
2.900
323,961
-0.05(-1.69%)
Feb 10, 2022
2.980
3.020
2.950
2.950
569,382
-0.04(-1.34%)
Feb 09, 2022
3.000
3.010
2.980
2.990
644,114
+0.03(+1.01%)
Feb 08, 2022
2.939
2.960
2.900
2.960
840,877
-0.02(-0.67%)
Feb 07, 2022
3.010
3.010
2.960
2.980
668,376
-0.10(-3.25%)
Feb 04, 2022
3.055
3.090
3.030
3.080
350,968
-0.11(-3.45%)
Feb 03, 2022
3.200
3.190
686,875
-0.03(-0.93%)
Feb 02, 2022
3.210
3.240
3.190
3.220
1,671,802
+0.08(+2.55%)
Feb 01, 2022
3.180
3.190
3.120
3.140
706,730
-0.04(-1.26%)
Jan 31, 2022
3.125
3.200
3.120
3.180
755,927
-0.03(-0.93%)
Jan 28, 2022
3.170
3.210
3.150
3.210
474,549
-0.24(-6.96%)
Jan 27, 2022
3.510
3.580
3.435
3.450
462,841
-0.13(-3.63%)
Jan 26, 2022
3.640
3.640
3.550
3.580
432,363
+0.09(+2.58%)
Jan 25, 2022
3.470
3.510
3.440
3.490
693,511
+0.01(+0.29%)
Jan 24, 2022
3.400
3.500
3.370
3.480
761,976
-0.02(-0.71%)
Jan 21, 2022
3.520
3.550
3.500
3.505
616,393
-0.20(-5.27%)
Jan 20, 2022
3.750
3.750
3.680
3.700
790,015
-0.10(-2.63%)
Jan 19, 2022
3.810
3.810
3.730
3.800
1,083,692
+0.04(+1.06%)
Jan 18, 2022
3.770
3.780
3.740
3.760
600,779
-0.06(-1.57%)
Jan 14, 2022
3.820
0
-0.06(-1.55%)
Jan 13, 2022
3.910
3.920
3.880
3.880
333,505
+0.06(+1.57%)
Jan 12, 2022
3.815
3.840
3.800
3.820
342,679
-0.01(-0.26%)
Jan 11, 2022
3.860
3.860
3.810
3.830
311,808
+0.10(+2.68%)
Jan 10, 2022
3.680
3.730
3.620
3.730
926,419
+0.07(+1.91%)
Jan 07, 2022
3.610
3.660
3.610
3.660
206,286
+0.04(+1.10%)
Jan 06, 2022
3.630
3.660
3.600
3.620
660,614
+0.00(+0.00%)
Jan 05, 2022
3.650
3.700
3.620
3.620
204,788
+0.09(+2.55%)
Jan 04, 2022
3.530
3.550
3.520
3.530
373,767
-0.03(-0.70%)
Jan 03, 2022
3.570
3.570
3.530
3.555
420,614
+0.06(+1.86%)
Dec 31, 2021
3.410
3.540
3.410
3.490
239,509
+0.02(+0.58%)
Dec 30, 2021
3.460
3.480
3.450
3.470
375,466
+0.02(+0.68%)
Dec 29, 2021
3.470
3.470
3.430
3.446
327,667
-0.02(-0.68%)
Dec 28, 2021
3.440
3.500
3.440
3.470
256,356
-0.01(-0.29%)
Dec 27, 2021
3.490
3.490
3.450
3.480
425,543
+0.08(+2.35%)
Dec 23, 2021
3.390
3.390
3.380
3.400
420,301
+0.01(+0.39%)
Dec 22, 2021
3.350
3.387
3.344
3.387
669,191
+0.05(+1.40%)
Dec 21, 2021
3.280
3.350
3.280
3.340
2,218,955
+0.15(+4.70%)
Dec 20, 2021
3.135
3.210
3.130
3.190
743,643
-0.02(-0.62%)
Dec 17, 2021
3.190
3.231
3.180
3.210
445,931
-0.10(-2.90%)
Dec 16, 2021
3.320
3.330
3.280
3.306
869,532
+0.01(+0.18%)
Dec 15, 2021
3.300
3.310
3.260
3.300
323,311
-0.04(-1.20%)
Dec 14, 2021
3.363
3.390
3.330
3.340
600,616
-0.04(-1.04%)
Dec 13, 2021
3.420
3.420
3.365
3.375
560,378
-0.06(-1.89%)
Dec 10, 2021
3.480
3.510
3.430
3.440
277,227
-0.03(-0.86%)
Dec 09, 2021
3.500
3.500
3.470
3.470
1,125,220
-0.10(-2.94%)
Dec 08, 2021
3.550
3.590
3.530
3.575
193,897
-0.00(-0.14%)
Dec 07, 2021
3.565
3.600
3.560
3.580
711,991
+0.01(+0.28%)
Dec 06, 2021
3.500
3.580
3.480
3.570
597,573
+0.10(+2.88%)
Dec 03, 2021
3.475
3.490
3.430
3.470
305,607
+0.00(+0.00%)
Dec 02, 2021
3.460
3.490
3.430
3.470
821,610
-0.08(-2.18%)
Dec 01, 2021
3.585
3.605
3.530
3.547
720,076
+0.02(+0.50%)
Nov 30, 2021
3.540
3.545
3.507
3.530
1,322,779
-0.07(-1.94%)
Nov 29, 2021
3.640
3.640
3.580
3.600
382,226
-0.00(-0.11%)
Nov 26, 2021
3.580
3.620
3.580
3.604
109,687
-0.13(-3.38%)
Nov 24, 2021
3.700
3.740
3.680
3.730
304,732
-0.08(-2.10%)
Nov 23, 2021
3.780
3.810
3.745
3.810
246,354
+0.11(+2.97%)
Nov 22, 2021
3.690
3.720
3.670
3.700
398,210
+0.01(+0.27%)
Nov 19, 2021
3.680
3.720
3.660
3.690
171,110
-0.01(-0.27%)
Nov 18, 2021
3.670
3.700
3.685
3.700
351,837
-0.01(-0.27%)
Nov 17, 2021
3.760
3.760
3.710
3.710
352,175
-0.09(-2.37%)
Nov 16, 2021
3.830
3.860
3.800
3.800
632,811
+0.11(+2.98%)
Nov 15, 2021
3.670
3.730
3.670
3.690
416,800
+0.02(+0.63%)
Nov 12, 2021
3.670
3.680
3.640
3.667
234,481
-0.05(-1.43%)
Nov 11, 2021
3.780
3.830
3.710
3.720
437,976
-0.23(-5.94%)
Nov 10, 2021
3.950
3.955
1,980,391
+0.33(+8.95%)
Nov 09, 2021
3.630
3.650
3.610
3.630
10,876,383
+0.01(+0.41%)
Nov 08, 2021
3.620
3.645
3.600
3.615
3,223,203
+0.04(+1.12%)
Nov 05, 2021
3.560
3.590
3.550
3.575
376,935
+0.06(+1.56%)
Nov 04, 2021
3.540
3.540
3.500
3.520
433,909
-0.01(-0.28%)
Nov 03, 2021
3.530
3.540
3.510
3.530
543,449
-0.01(-0.23%)
Nov 02, 2021
3.560
3.570
3.520
3.538
483,615
-0.00(-0.06%)
Nov 01, 2021
3.530
3.560
3.520
3.540
509,656
+0.02(+0.57%)
Oct 29, 2021
3.510
3.530
3.490
3.520
221,955
-0.03(-0.85%)
Oct 28, 2021
3.470
3.550
3.470
3.550
3,442,500
+0.02(+0.57%)
Oct 27, 2021
3.540
3.560
3.520
3.530
1,519,176
-0.04(-1.12%)
Oct 26, 2021
3.590
3.550
3.570
368,042
+0.01(+0.28%)
Oct 25, 2021
3.510
3.560
3.490
3.560
558,221
-0.00(-0.14%)
Oct 22, 2021
3.600
3.600
3.560
3.565
184,330
-0.00(-0.14%)
Oct 21, 2021
3.580
3.580
3.560
3.570
1,245,363
-0.05(-1.38%)
Oct 20, 2021
3.584
3.640
3.570
3.620
526,029
-0.03(-0.82%)
Oct 19, 2021
3.637
3.660
3.630
3.650
860,188
+0.03(+0.97%)
Oct 18, 2021
3.610
3.630
3.580
3.615
2,696,041
+0.04(+0.98%)
Oct 15, 2021
3.580
3.600
3.530
3.580
303,570
+0.00(+0.06%)
Oct 14, 2021
3.580
3.610
3.550
3.578
316,702
+0.04(+1.07%)
Oct 13, 2021
3.467
3.560
3.460
3.540
275,055
+0.08(+2.31%)
Oct 12, 2021
3.480
3.490
3.460
3.460
395,018
-0.04(-1.28%)
Oct 11, 2021
3.540
3.540
3.490
3.505
560,570
-0.06(-1.54%)
Oct 08, 2021
3.580
3.580
3.510
3.560
389,169
+0.02(+0.56%)
Oct 07, 2021
3.588
3.588
3.530
3.540
416,600
+0.04(+1.14%)
Oct 06, 2021
3.450
3.510
3.450
3.500
394,679
-0.04(-1.13%)
Oct 05, 2021
3.530
3.560
3.500
3.540
386,748
-0.08(-2.07%)
Oct 04, 2021
3.655
3.690
3.600
3.615
361,530
-0.02(-0.69%)
Oct 01, 2021
3.670
3.670
3.590
3.640
296,463
-0.10(-2.67%)
Sep 30, 2021
3.760
3.760
3.712
3.740
689,910
-0.01(-0.27%)
Sep 29, 2021
3.730
3.770
3.730
3.750
192,939
-0.03(-0.79%)
Sep 28, 2021
3.780
3.780
3.750
3.780
404,548
-0.01(-0.26%)
Sep 27, 2021
3.800
3.830
3.720
3.790
506,234
+0.07(+1.88%)
Sep 24, 2021
3.681
3.724
3.681
3.720
347,592
+0.04(+1.09%)
Sep 23, 2021
3.695
3.700
3.672
3.680
378,325
+0.03(+0.82%)
Sep 22, 2021
3.600
3.683
3.600
3.650
355,357
+0.03(+0.83%)
Sep 21, 2021
3.620
3.640
3.600
3.620
379,407
+0.00(+0.00%)
Sep 20, 2021
3.590
3.620
3.580
3.620
399,716
-0.09(-2.43%)
Sep 17, 2021
3.740
3.745
3.690
3.710
276,610
+0.07(+1.92%)
Sep 16, 2021
3.640
3.640
3.600
3.640
394,005
+0.09(+2.46%)
Sep 15, 2021
3.545
3.560
3.510
3.553
2,288,024
-0.14(-3.67%)
Sep 14, 2021
3.680
3.710
3.660
3.688
446,530
-0.03(-0.86%)
Sep 13, 2021
3.680
3.720
3.650
3.720
370,155
+0.00(+0.00%)
Sep 10, 2021
3.770
3.770
3.700
3.720
257,350
-0.09(-2.49%)
Sep 09, 2021
3.820
3.830
3.790
3.815
295,892
-0.10(-2.68%)
Sep 08, 2021
3.873
3.920
3.870
3.920
1,214,002
-0.02(-0.51%)
Sep 07, 2021
3.960
3.960
3.920
3.940
218,110
-0.12(-2.96%)
Sep 03, 2021
4.090
4.090
4.050
4.060
166,011
-0.06(-1.46%)
Sep 02, 2021
4.130
4.130
4.090
4.120
323,756
-0.10(-2.37%)
Sep 01, 2021
4.310
4.310
4.220
4.220
202,471
-0.03(-0.71%)
Aug 31, 2021
4.220
4.300
4.220
4.250
337,369
-0.03(-0.70%)
Aug 30, 2021
4.270
4.290
4.250
4.280
240,821
-0.03(-0.70%)
Aug 27, 2021
4.280
4.320
4.210
4.310
179,626
+0.04(+0.94%)
Aug 26, 2021
4.280
4.290
4.250
4.270
263,245
-0.05(-1.16%)
Aug 25, 2021
4.340
4.340
4.290
4.320
131,773
+0.04(+0.93%)
Aug 24, 2021
4.260
4.280
4.234
4.280
524,998
+0.05(+1.18%)
Aug 23, 2021
4.190
4.230
4.190
4.230
655,053
+0.12(+2.92%)
Aug 20, 2021
4.040
4.140
4.040
4.110
312,723
-0.11(-2.61%)
Aug 19, 2021
4.274
4.280
4.220
4.220
254,118
-0.03(-0.71%)
Aug 18, 2021
4.180
4.250
4.180
4.250
202,267
+0.02(+0.47%)
Aug 17, 2021
4.190
4.230
4.180
4.230
314,785
+0.05(+1.20%)
Aug 16, 2021
4.160
4.200
4.132
4.180
497,657
+0.04(+0.97%)
Aug 13, 2021
4.090
4.150
4.090
4.140
283,381
-0.03(-0.72%)
Aug 12, 2021
4.162
4.192
4.160
4.170
237,885
+0.05(+1.34%)
Aug 11, 2021
4.140
4.140
4.090
4.115
268,807
-0.08(-1.79%)
Aug 10, 2021
4.090
4.190
4.090
4.190
311,746
+0.12(+2.82%)
Aug 09, 2021
4.100
4.100
4.055
4.075
305,588
-0.04(-0.85%)
Aug 06, 2021
4.070
4.125
4.070
4.110
190,288
+0.03(+0.74%)
Aug 05, 2021
4.030
4.110
4.030
4.080
219,495
+0.02(+0.49%)
Aug 04, 2021
4.130
4.130
4.050
4.060
175,524
-0.04(-0.98%)
Aug 03, 2021
4.140
4.140
4.046
4.100
262,291
-0.03(-0.73%)
Aug 02, 2021
4.180
4.180
4.060
4.130
396,848
+0.04(+1.10%)
Jul 30, 2021
4.085
4.140
4.050
4.085
186,993
-0.08(-2.04%)
Jul 29, 2021
4.242
4.242
4.130
4.170
235,825
-0.13(-3.02%)
Jul 28, 2021
4.300
4.300
4.240
4.300
362,523
+0.02(+0.47%)
Jul 27, 2021
4.240
4.300
4.240
4.280
242,281
-0.02(-0.47%)
Jul 26, 2021
4.300
4.320
4.250
4.300
367,571
-0.01(-0.23%)
Jul 23, 2021
4.291
4.320
4.290
4.310
167,985
+0.07(+1.65%)
Jul 22, 2021
4.260
4.280
4.200
4.240
293,418
-0.05(-1.17%)
Jul 21, 2021
4.250
4.310
4.250
4.290
146,638
+0.08(+1.90%)
Jul 20, 2021
4.190
4.235
4.180
4.210
274,085
+0.14(+3.44%)
Jul 19, 2021
4.085
4.120
4.055
4.070
384,309
-0.08(-1.93%)
Jul 16, 2021
4.150
4.170
4.120
4.150
148,378
-0.05(-1.31%)
Jul 15, 2021
4.200
4.220
4.160
4.205
406,342
-0.01(-0.28%)
Jul 14, 2021
4.190
4.240
4.190
4.217
994,757
+0.06(+1.37%)
Jul 13, 2021
4.260
4.260
4.160
4.160
1,048,267
-0.23(-5.24%)
Jul 12, 2021
4.420
4.430
4.380
4.390
257,924
-0.05(-1.13%)
Jul 09, 2021
4.530
4.530
4.420
4.440
299,482
+0.02(+0.45%)
Jul 08, 2021
4.390
4.460
4.365
4.420
385,876
-0.04(-0.90%)
Jul 07, 2021
4.510
4.525
4.420
4.460
2,880,128
-0.25(-5.36%)
Jul 06, 2021
4.810
4.810
4.675
4.713
209,846
-0.34(-6.78%)
Jul 02, 2021
5.030
5.070
5.006
5.055
161,460
-0.00(-0.10%)
Jul 01, 2021
5.010
5.070
5.010
5.060
97,347
+0.04(+0.80%)
Jun 30, 2021
4.985
5.020
4.970
5.020
182,919
-0.04(-0.79%)
Jun 29, 2021
5.040
5.080
5.040
5.060
125,886
-0.08(-1.56%)
Jun 28, 2021
5.140
5.170
5.080
5.140
1,092,685
+0.01(+0.19%)
Jun 25, 2021
5.140
5.140
5.090
5.130
98,398
+0.05(+0.98%)
Jun 24, 2021
5.085
5.090
5.050
5.080
160,377
+0.04(+0.79%)
Jun 23, 2021
5.030
5.060
5.010
5.040
151,103
-0.02(-0.40%)
Jun 22, 2021
5.010
5.060
5.005
5.060
623,358
+0.00(+0.00%)
Jun 21, 2021
5.060
5.075
5.050
5.060
405,128
-0.05(-0.98%)
Jun 18, 2021
5.149
5.200
5.100
5.110
300,042
-0.03(-0.58%)
Jun 17, 2021
5.220
5.220
5.120
5.140
184,144
-0.21(-3.93%)
Jun 16, 2021
5.400
5.418
5.350
5.350
167,315
-0.18(-3.25%)
Jun 15, 2021
5.500
5.550
5.490
5.530
175,278
+0.06(+1.10%)
Jun 14, 2021
5.470
5.500
5.460
5.470
147,681
+0.02(+0.37%)
Jun 11, 2021
5.480
5.480
5.420
5.450
125,214
-0.03(-0.55%)
Jun 10, 2021
5.510
5.510
5.440
5.480
150,633
-0.03(-0.54%)
Jun 09, 2021
5.550
5.550
5.490
5.510
131,130
-0.02(-0.36%)
Jun 08, 2021
5.520
5.550
5.500
5.530
99,609
-0.01(-0.18%)
Jun 07, 2021
5.290
5.580
5.290
5.540
256,527
-0.01(-0.18%)
Jun 04, 2021
5.590
5.590
5.500
5.550
197,900
-0.01(-0.18%)
Jun 03, 2021
5.535
5.600
5.520
5.560
327,531
-0.06(-1.07%)
Jun 02, 2021
5.560
5.620
5.550
5.620
1,318,677
+0.11(+2.00%)
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.