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
Travelzoo
(NQ:
TZOO
)
8.130
-0.030 (-0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
17.09
17.09
16.60
16.64
53,652
-0.36(-2.12%)
May 27, 2021
17.18
17.18
16.82
17.00
67,891
+0.01(+0.06%)
May 26, 2021
16.83
17.48
16.64
16.99
97,527
+0.21(+1.28%)
May 25, 2021
17.23
18.47
16.74
16.77
368,167
-0.40(-2.30%)
May 24, 2021
16.74
17.51
16.68
17.17
68,845
+0.53(+3.19%)
May 21, 2021
17.05
17.24
16.60
16.64
74,939
-0.33(-1.94%)
May 20, 2021
17.30
17.30
16.51
16.97
34,629
-0.31(-1.79%)
May 19, 2021
17.40
17.55
16.58
17.28
39,454
-0.67(-3.73%)
May 18, 2021
16.75
18.00
16.75
17.95
121,506
+1.56(+9.52%)
May 17, 2021
16.24
16.40
15.77
16.39
26,512
+0.10(+0.61%)
May 14, 2021
16.48
16.85
15.72
16.29
59,100
+0.06(+0.37%)
May 13, 2021
16.13
16.82
15.70
16.23
60,433
+0.07(+0.43%)
May 12, 2021
17.03
17.44
16.16
16.16
46,976
-0.99(-5.77%)
May 11, 2021
17.26
17.73
16.91
17.15
95,171
-0.59(-3.33%)
May 10, 2021
17.45
17.91
17.00
17.74
155,148
+0.29(+1.66%)
May 07, 2021
16.66
17.64
16.61
17.45
124,356
+0.95(+5.76%)
May 06, 2021
16.68
16.82
16.01
16.50
54,876
-0.15(-0.90%)
May 05, 2021
17.95
17.95
16.61
16.65
117,716
-1.05(-5.93%)
May 04, 2021
17.05
17.82
16.45
17.70
300,244
+0.88(+5.23%)
May 03, 2021
16.00
16.87
16.00
16.82
135,624
+1.06(+6.73%)
Apr 30, 2021
15.84
16.04
15.59
15.76
37,300
-0.41(-2.54%)
Apr 29, 2021
15.96
16.47
15.66
16.17
57,627
+0.55(+3.52%)
Apr 28, 2021
15.55
15.72
15.28
15.62
42,743
+0.00(+0.00%)
Apr 27, 2021
15.39
15.74
15.16
15.62
38,024
+0.30(+1.96%)
Apr 26, 2021
15.18
15.53
15.05
15.32
33,558
+0.17(+1.12%)
Apr 23, 2021
15.00
15.54
14.61
15.15
70,000
+0.65(+4.48%)
Apr 22, 2021
14.87
15.24
13.88
14.50
141,110
-0.51(-3.40%)
Apr 21, 2021
14.75
15.47
14.75
15.01
70,399
+0.25(+1.69%)
Apr 20, 2021
15.29
15.32
14.75
14.76
75,037
-0.76(-4.90%)
Apr 19, 2021
15.58
15.99
15.13
15.52
40,135
-0.20(-1.27%)
Apr 16, 2021
15.83
15.91
15.26
15.72
40,200
-0.20(-1.26%)
Apr 15, 2021
15.99
16.12
15.05
15.92
88,123
+0.16(+1.02%)
Apr 14, 2021
16.12
16.62
15.58
15.76
94,523
-0.43(-2.66%)
Apr 13, 2021
17.32
17.59
16.00
16.19
114,016
-0.93(-5.43%)
Apr 12, 2021
17.00
17.34
16.53
17.12
68,746
+0.14(+0.82%)
Apr 09, 2021
17.02
17.15
16.65
16.98
20,800
-0.22(-1.28%)
Apr 08, 2021
16.90
17.26
16.56
17.20
36,379
+0.24(+1.42%)
Apr 07, 2021
17.50
17.67
16.68
16.96
50,463
-0.52(-2.97%)
Apr 06, 2021
18.44
18.50
17.32
17.48
64,013
-0.86(-4.69%)
Apr 05, 2021
17.92
19.83
17.70
18.34
212,031
+0.34(+1.89%)
Apr 01, 2021
17.11
18.00
16.87
18.00
142,500
+1.24(+7.40%)
Mar 31, 2021
15.46
16.94
15.46
16.76
104,552
+1.25(+8.06%)
Mar 30, 2021
15.29
15.86
15.12
15.51
37,309
+0.08(+0.52%)
Mar 29, 2021
16.37
16.62
15.08
15.43
61,791
-0.95(-5.80%)
Mar 26, 2021
16.42
17.61
16.22
16.38
144,500
+0.70(+4.46%)
Mar 25, 2021
15.51
15.70
14.76
15.68
62,539
-0.02(-0.13%)
Mar 24, 2021
15.29
16.49
15.29
15.70
93,405
+0.59(+3.90%)
Mar 23, 2021
15.26
15.83
14.86
15.11
88,463
-0.14(-0.92%)
Mar 22, 2021
16.24
16.24
15.25
15.25
48,769
-0.95(-5.86%)
Mar 19, 2021
16.07
16.99
15.67
16.20
79,100
+0.16(+1.00%)
Mar 18, 2021
18.00
18.00
15.62
16.04
125,264
-1.79(-10.04%)
Mar 17, 2021
16.51
17.99
16.50
17.83
114,877
+0.43(+2.47%)
Mar 16, 2021
17.72
17.99
16.55
17.40
131,454
-0.48(-2.68%)
Mar 15, 2021
16.45
17.92
16.00
17.88
163,250
+1.93(+12.10%)
Mar 12, 2021
14.75
16.07
14.53
15.95
73,600
+1.00(+6.69%)
Mar 11, 2021
13.79
15.00
13.78
14.95
56,578
+1.15(+8.33%)
Mar 10, 2021
14.03
14.03
13.41
13.80
40,076
+0.19(+1.40%)
Mar 09, 2021
13.59
14.07
13.16
13.61
48,672
+0.11(+0.81%)
Mar 08, 2021
13.01
13.55
12.57
13.50
57,382
+0.53(+4.09%)
Mar 05, 2021
13.67
13.67
12.10
12.97
101,800
-0.39(-2.92%)
Mar 04, 2021
14.38
14.45
13.08
13.36
96,833
-1.01(-7.03%)
Mar 03, 2021
14.41
14.79
14.20
14.37
38,814
+0.21(+1.48%)
Mar 02, 2021
14.32
14.60
14.01
14.16
37,482
-0.16(-1.12%)
Mar 01, 2021
14.58
14.85
14.03
14.32
50,262
+0.80(+5.92%)
Feb 26, 2021
13.38
13.85
13.08
13.52
44,400
+0.16(+1.20%)
Feb 25, 2021
14.50
14.59
13.18
13.36
57,664
-0.94(-6.57%)
Feb 24, 2021
14.00
15.19
13.36
14.30
78,290
+0.35(+2.51%)
Feb 23, 2021
14.23
15.51
13.01
13.95
77,055
-0.28(-1.97%)
Feb 22, 2021
13.77
15.48
13.47
14.23
93,355
+0.45(+3.27%)
Feb 19, 2021
12.80
13.81
12.80
13.78
87,900
+1.04(+8.16%)
Feb 18, 2021
12.66
13.09
12.51
12.74
31,987
+0.07(+0.55%)
Feb 17, 2021
12.71
12.84
12.32
12.67
20,291
-0.14(-1.09%)
Feb 16, 2021
13.24
13.25
12.35
12.81
50,658
-0.11(-0.85%)
Feb 12, 2021
12.84
12.97
12.73
12.92
8,800
+0.18(+1.41%)
Feb 11, 2021
13.25
13.25
12.64
12.74
18,243
-0.35(-2.67%)
Feb 10, 2021
13.04
13.39
12.71
13.09
33,183
+0.19(+1.47%)
Feb 09, 2021
13.45
13.62
12.75
12.90
66,698
-0.55(-4.09%)
Feb 08, 2021
13.02
13.52
12.54
13.45
38,129
+0.43(+3.30%)
Feb 05, 2021
14.12
14.12
12.89
13.02
40,000
-0.09(-0.69%)
Feb 04, 2021
12.83
13.72
12.83
13.11
67,441
+0.35(+2.74%)
Feb 03, 2021
12.11
13.11
12.11
12.76
56,953
+0.74(+6.16%)
Feb 02, 2021
11.49
12.47
11.40
12.02
35,703
+0.61(+5.35%)
Feb 01, 2021
10.95
11.60
10.95
11.41
42,498
+0.40(+3.63%)
Jan 29, 2021
11.93
12.40
10.31
11.01
132,300
-0.95(-7.94%)
Jan 28, 2021
12.25
12.77
11.15
11.96
54,462
-0.38(-3.08%)
Jan 27, 2021
11.07
14.71
11.01
12.34
179,365
+0.85(+7.40%)
Jan 26, 2021
10.69
11.60
10.61
11.49
148,274
+0.88(+8.29%)
Jan 25, 2021
10.30
10.71
10.06
10.61
53,585
+0.35(+3.41%)
Jan 22, 2021
10.05
10.41
10.05
10.26
16,100
+0.02(+0.20%)
Jan 21, 2021
10.17
10.45
10.07
10.24
20,132
+0.08(+0.79%)
Jan 20, 2021
10.35
10.35
9.870
10.16
33,747
-0.08(-0.78%)
Jan 19, 2021
10.35
10.40
10.18
10.24
48,507
-0.04(-0.39%)
Jan 15, 2021
10.43
10.67
10.07
10.28
41,600
-0.27(-2.56%)
Jan 14, 2021
10.29
10.65
10.09
10.55
46,381
+0.26(+2.53%)
Jan 13, 2021
10.20
10.29
10.05
10.29
20,785
+0.12(+1.18%)
Jan 12, 2021
9.950
10.27
9.880
10.17
34,726
+0.26(+2.62%)
Jan 11, 2021
9.630
9.950
9.440
9.910
19,731
+0.13(+1.33%)
Jan 08, 2021
9.650
9.830
9.350
9.780
46,400
+0.13(+1.35%)
Jan 07, 2021
9.520
9.860
9.330
9.650
28,061
+0.19(+2.01%)
Jan 06, 2021
9.660
9.800
9.230
9.460
69,349
-0.09(-0.94%)
Jan 05, 2021
8.770
9.550
8.770
9.550
68,861
+0.84(+9.64%)
Jan 04, 2021
9.500
9.500
8.670
8.710
62,112
-0.73(-7.73%)
Dec 31, 2020
9.440
9.440
9.440
37,253
+0.12(+1.29%)
Dec 30, 2020
9.400
9.475
9.260
9.320
37,253
+0.00(+0.00%)
Dec 29, 2020
9.600
9.840
9.060
9.320
39,407
-0.13(-1.38%)
Dec 28, 2020
9.110
9.650
9.110
9.450
59,316
+0.34(+3.79%)
Dec 24, 2020
9.360
9.490
9.020
9.105
18,500
-0.20(-2.10%)
Dec 23, 2020
9.390
9.515
9.150
9.300
62,511
-0.01(-0.11%)
Dec 22, 2020
9.410
9.510
9.230
9.310
83,460
+0.09(+0.98%)
Dec 21, 2020
9.560
9.560
9.030
9.220
92,449
-0.63(-6.40%)
Dec 18, 2020
10.14
10.20
9.810
9.850
96,000
-0.34(-3.34%)
Dec 17, 2020
10.38
10.44
10.10
10.19
26,131
-0.20(-1.92%)
Dec 16, 2020
10.49
10.69
10.26
10.39
25,495
-0.06(-0.57%)
Dec 15, 2020
10.37
10.50
10.05
10.45
70,958
+0.19(+1.85%)
Dec 14, 2020
10.20
10.42
10.00
10.26
31,083
+0.13(+1.28%)
Dec 11, 2020
10.30
10.75
10.13
10.13
51,800
-0.28(-2.69%)
Dec 10, 2020
9.890
10.44
9.800
10.41
63,050
+0.34(+3.38%)
Dec 09, 2020
10.32
10.45
9.960
10.07
72,134
-0.03(-0.30%)
Dec 08, 2020
10.19
10.47
9.960
10.10
43,610
-0.16(-1.56%)
Dec 07, 2020
10.42
10.70
10.22
10.26
35,225
-0.24(-2.29%)
Dec 04, 2020
10.53
10.65
10.37
10.50
34,400
+0.08(+0.77%)
Dec 03, 2020
10.57
10.69
10.19
10.42
43,635
-0.01(-0.10%)
Dec 02, 2020
9.590
10.56
9.580
10.43
91,727
+0.85(+8.87%)
Dec 01, 2020
9.630
9.960
9.518
9.580
31,378
+0.13(+1.38%)
Nov 30, 2020
9.910
10.23
9.430
9.450
47,108
-0.53(-5.31%)
Nov 27, 2020
9.730
10.14
9.680
9.980
46,500
+0.25(+2.57%)
Nov 25, 2020
9.760
9.930
9.410
9.730
72,500
-0.16(-1.62%)
Nov 24, 2020
9.910
10.76
9.700
9.890
201,526
-0.06(-0.60%)
Nov 23, 2020
9.790
10.19
9.700
9.950
87,535
+0.09(+0.91%)
Nov 20, 2020
9.900
9.960
9.553
9.860
90,600
-0.20(-1.99%)
Nov 19, 2020
9.150
10.28
8.885
10.06
297,137
+0.83(+8.99%)
Nov 18, 2020
8.940
9.790
8.900
9.230
113,435
+0.37(+4.18%)
Nov 17, 2020
8.790
8.990
8.590
8.860
40,073
+0.01(+0.11%)
Nov 16, 2020
8.690
8.980
8.530
8.850
73,500
+0.58(+7.01%)
Nov 13, 2020
8.120
8.365
8.000
8.270
21,100
+0.27(+3.37%)
Nov 12, 2020
8.400
8.670
7.855
8.000
42,593
-0.56(-6.54%)
Nov 11, 2020
8.360
8.850
8.200
8.560
46,773
+0.28(+3.38%)
Nov 10, 2020
8.400
8.730
8.050
8.280
69,188
+0.12(+1.47%)
Nov 09, 2020
8.300
8.850
8.050
8.160
176,979
+0.71(+9.53%)
Nov 06, 2020
7.680
7.830
7.320
7.450
21,800
-0.23(-2.99%)
Nov 05, 2020
7.270
7.925
7.270
7.680
60,574
+0.53(+7.41%)
Nov 04, 2020
7.400
7.610
6.780
7.150
58,840
-0.36(-4.79%)
Nov 03, 2020
7.360
7.630
7.330
7.510
29,033
+0.23(+3.16%)
Nov 02, 2020
7.490
7.630
7.030
7.280
71,911
-0.14(-1.89%)
Oct 30, 2020
6.950
7.570
6.750
7.420
69,900
+0.43(+6.15%)
Oct 29, 2020
7.140
7.160
6.890
6.990
62,599
-0.09(-1.27%)
Oct 28, 2020
7.650
7.710
7.020
7.080
85,910
-0.76(-9.69%)
Oct 27, 2020
8.610
8.610
7.775
7.840
142,299
-0.13(-1.63%)
Oct 26, 2020
8.370
8.590
7.850
7.970
108,454
-0.58(-6.78%)
Oct 23, 2020
8.370
8.600
8.350
8.550
53,400
+0.17(+2.03%)
Oct 22, 2020
7.850
8.670
7.800
8.380
138,466
+0.58(+7.44%)
Oct 21, 2020
7.700
7.850
7.200
7.800
96,043
+0.24(+3.17%)
Oct 20, 2020
7.300
7.650
7.190
7.560
45,515
+0.26(+3.56%)
Oct 19, 2020
7.450
7.590
7.190
7.300
84,862
-0.06(-0.82%)
Oct 16, 2020
7.290
7.430
7.114
7.360
62,800
+0.17(+2.36%)
Oct 15, 2020
6.580
7.220
6.560
7.190
75,058
+0.44(+6.52%)
Oct 14, 2020
6.790
6.917
6.500
6.750
45,970
+0.06(+0.90%)
Oct 13, 2020
6.770
6.820
6.610
6.690
38,010
-0.18(-2.62%)
Oct 12, 2020
6.740
6.880
6.600
6.870
47,556
+0.10(+1.48%)
Oct 09, 2020
6.880
6.880
6.670
6.770
19,200
-0.06(-0.88%)
Oct 08, 2020
6.530
6.860
6.530
6.830
54,316
+0.25(+3.80%)
Oct 07, 2020
6.600
6.680
6.400
6.580
78,985
+0.08(+1.23%)
Oct 06, 2020
6.510
6.620
6.250
6.500
34,242
+0.07(+1.09%)
Oct 05, 2020
6.620
6.620
6.370
6.430
49,645
-0.06(-0.92%)
Oct 02, 2020
6.250
6.630
6.211
6.490
38,800
-0.06(-0.92%)
Oct 01, 2020
6.500
6.600
6.360
6.550
54,683
+0.12(+1.87%)
Sep 30, 2020
6.600
6.730
6.310
6.430
65,595
-0.11(-1.68%)
Sep 29, 2020
6.450
6.580
6.380
6.540
52,326
+0.08(+1.24%)
Sep 28, 2020
6.320
6.560
6.320
6.460
87,299
+0.18(+2.87%)
Sep 25, 2020
6.200
6.330
6.110
6.280
51,100
+0.13(+2.11%)
Sep 24, 2020
6.300
6.560
6.070
6.150
136,113
-0.14(-2.23%)
Sep 23, 2020
6.610
6.830
6.210
6.290
150,655
-0.33(-4.98%)
Sep 22, 2020
6.550
6.680
6.190
6.620
187,810
+0.24(+3.76%)
Sep 21, 2020
7.760
7.760
6.280
6.380
807,115
-1.52(-19.24%)
Sep 18, 2020
8.300
8.354
7.745
7.900
74,300
-0.49(-5.84%)
Sep 17, 2020
8.330
8.415
8.080
8.390
44,262
-0.12(-1.41%)
Sep 16, 2020
8.090
8.555
8.040
8.510
48,604
+0.46(+5.71%)
Sep 15, 2020
8.150
8.220
8.000
8.050
29,334
+0.00(+0.00%)
Sep 14, 2020
7.900
8.580
7.740
8.050
54,282
+0.25(+3.21%)
Sep 11, 2020
7.970
7.990
7.730
7.800
28,900
-0.21(-2.56%)
Sep 10, 2020
8.180
8.330
7.970
8.005
52,269
-0.14(-1.78%)
Sep 09, 2020
8.300
8.520
7.890
8.150
68,728
-0.12(-1.45%)
Sep 08, 2020
7.800
8.610
7.640
8.270
99,936
+0.36(+4.55%)
Sep 04, 2020
8.060
8.100
7.580
7.910
60,000
-0.08(-1.00%)
Sep 03, 2020
8.210
8.280
7.840
7.990
119,082
-0.24(-2.92%)
Sep 02, 2020
8.050
8.380
7.813
8.230
103,339
+0.13(+1.60%)
Sep 01, 2020
7.920
8.160
7.750
8.100
99,733
+0.11(+1.38%)
Aug 31, 2020
8.220
8.380
7.740
7.990
77,776
-0.28(-3.39%)
Aug 28, 2020
7.950
8.430
7.890
8.270
123,900
+0.33(+4.16%)
Aug 27, 2020
7.630
8.320
7.600
7.940
419,463
+0.31(+4.06%)
Aug 26, 2020
7.420
7.650
7.340
7.630
67,009
+0.24(+3.25%)
Aug 25, 2020
7.600
7.680
7.060
7.390
122,839
-0.09(-1.20%)
Aug 24, 2020
6.570
7.563
6.550
7.480
246,161
+0.99(+15.25%)
Aug 21, 2020
6.500
6.600
6.400
6.490
60,600
+0.02(+0.31%)
Aug 20, 2020
6.520
6.640
6.390
6.470
81,495
-0.04(-0.61%)
Aug 19, 2020
6.620
6.720
6.410
6.510
60,760
-0.11(-1.66%)
Aug 18, 2020
6.690
6.820
6.560
6.620
85,934
-0.13(-1.93%)
Aug 17, 2020
7.020
7.140
6.610
6.750
182,098
-0.33(-4.66%)
Aug 14, 2020
7.090
7.110
6.950
7.080
90,200
-0.06(-0.84%)
Aug 13, 2020
7.590
7.810
7.050
7.140
89,617
-0.49(-6.42%)
Aug 12, 2020
6.920
8.020
6.855
7.630
579,173
+0.71(+10.26%)
Aug 11, 2020
6.760
7.140
6.760
6.920
122,371
+0.23(+3.44%)
Aug 10, 2020
6.350
6.790
6.350
6.690
88,443
+0.37(+5.85%)
Aug 07, 2020
6.310
6.340
6.160
6.320
46,000
+0.01(+0.16%)
Aug 06, 2020
6.260
6.370
6.200
6.310
40,548
+0.02(+0.32%)
Aug 05, 2020
6.540
6.590
6.170
6.290
71,973
-0.12(-1.87%)
Aug 04, 2020
6.500
6.750
6.350
6.410
99,099
-0.08(-1.23%)
Aug 03, 2020
6.240
6.490
6.130
6.490
81,211
+0.36(+5.87%)
Jul 31, 2020
6.120
6.240
5.830
6.130
75,100
-0.15(-2.39%)
Jul 30, 2020
5.510
6.285
5.504
6.280
172,140
+0.40(+6.80%)
Jul 29, 2020
5.760
5.890
5.650
5.880
44,394
+0.12(+2.08%)
Jul 28, 2020
5.800
5.970
5.690
5.760
58,963
-0.08(-1.37%)
Jul 27, 2020
5.820
5.860
5.660
5.840
69,463
+0.06(+1.04%)
Jul 24, 2020
5.690
5.990
5.490
5.780
169,800
+0.30(+5.47%)
Jul 23, 2020
5.330
5.550
5.240
5.480
168,770
+0.11(+2.05%)
Jul 22, 2020
5.600
5.639
5.350
5.370
92,551
-0.26(-4.62%)
Jul 21, 2020
5.650
5.770
5.550
5.630
103,337
+0.14(+2.55%)
Jul 20, 2020
5.750
5.750
5.370
5.490
139,724
-0.31(-5.34%)
Jul 17, 2020
5.770
5.830
5.620
5.800
112,300
+0.05(+0.87%)
Jul 16, 2020
5.620
5.940
5.390
5.750
129,814
+0.04(+0.70%)
Jul 15, 2020
5.520
5.890
5.350
5.710
259,935
+0.54(+10.44%)
Jul 14, 2020
5.410
5.450
5.090
5.170
186,027
-0.18(-3.36%)
Jul 13, 2020
5.770
6.200
5.350
5.350
135,954
-0.37(-6.47%)
Jul 10, 2020
5.700
5.850
5.591
5.720
130,100
+0.00(+0.00%)
Jul 09, 2020
5.610
5.800
5.560
5.720
172,050
+0.07(+1.24%)
Jul 08, 2020
5.540
5.650
5.360
5.650
121,583
+0.10(+1.80%)
Jul 07, 2020
5.690
5.720
5.530
5.550
130,505
-0.25(-4.31%)
Jul 06, 2020
6.000
6.030
5.700
5.800
226,348
-0.02(-0.34%)
Jul 02, 2020
5.630
6.030
5.592
5.820
198,800
+0.36(+6.59%)
Jul 01, 2020
5.590
5.730
5.210
5.460
356,184
-0.18(-3.19%)
Jun 30, 2020
5.750
5.814
5.351
5.640
186,634
-0.11(-1.91%)
Jun 29, 2020
5.950
6.060
5.710
5.750
205,575
-0.16(-2.71%)
Jun 26, 2020
6.300
6.325
5.630
5.910
916,700
-0.55(-8.51%)
Jun 25, 2020
5.750
6.660
5.700
6.460
494,236
+0.54(+9.12%)
Jun 24, 2020
6.040
6.110
5.620
5.920
273,576
-0.23(-3.74%)
Jun 23, 2020
6.420
6.540
6.060
6.150
286,610
-0.19(-3.00%)
Jun 22, 2020
6.300
6.510
6.190
6.340
178,748
-0.02(-0.31%)
Jun 19, 2020
6.810
6.860
6.330
6.360
194,300
-0.40(-5.92%)
Jun 18, 2020
6.950
7.390
6.640
6.760
220,399
-0.27(-3.84%)
Jun 17, 2020
7.020
7.490
7.010
7.030
162,109
-0.04(-0.57%)
Jun 16, 2020
7.720
7.840
6.960
7.070
234,121
-0.18(-2.48%)
Jun 15, 2020
6.980
7.550
6.710
7.250
167,172
-0.01(-0.14%)
Jun 12, 2020
6.850
7.450
6.830
7.260
262,300
+0.83(+12.91%)
Jun 11, 2020
6.620
7.380
6.380
6.430
324,866
-1.33(-17.14%)
Jun 10, 2020
7.860
8.310
7.420
7.760
241,230
-0.15(-1.90%)
Jun 09, 2020
8.330
8.330
7.612
7.910
257,420
-0.47(-5.61%)
Jun 08, 2020
7.900
8.940
7.750
8.380
546,101
+1.23(+17.20%)
Jun 05, 2020
6.850
7.550
6.850
7.150
295,200
+0.68(+10.51%)
Jun 04, 2020
6.190
6.550
6.040
6.470
159,561
+0.30(+4.86%)
Jun 03, 2020
6.200
6.300
5.960
6.170
139,405
+0.11(+1.82%)
Jun 02, 2020
6.120
6.240
5.800
6.060
146,939
+0.03(+0.50%)
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.