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
Garrett Motion Inc
(NQ:
GTX
)
9.080
+0.270 (+3.06%)
Official Closing Price
Updated: 4:15 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
5.970
6.180
5.920
6.040
252,923
+0.08(+1.34%)
May 27, 2022
6.120
6.120
5.950
5.960
154,597
-0.17(-2.77%)
May 26, 2022
5.790
6.160
5.760
6.130
255,305
+0.37(+6.42%)
May 25, 2022
5.740
5.950
5.690
5.760
180,898
+0.03(+0.52%)
May 24, 2022
5.720
5.760
5.610
5.730
99,281
-0.02(-0.35%)
May 23, 2022
5.830
5.905
5.740
5.750
137,511
-0.02(-0.35%)
May 20, 2022
5.920
5.955
5.710
5.770
140,539
-0.08(-1.37%)
May 19, 2022
5.710
5.940
5.660
5.850
201,789
+0.10(+1.74%)
May 18, 2022
5.870
6.080
5.655
5.750
280,019
-0.15(-2.54%)
May 17, 2022
5.770
6.130
5.770
5.900
247,516
+0.16(+2.79%)
May 16, 2022
5.950
6.010
5.620
5.740
257,339
-0.22(-3.69%)
May 13, 2022
5.960
6.140
5.940
5.960
72,266
+0.01(+0.17%)
May 12, 2022
5.900
6.030
5.830
5.950
207,620
+0.01(+0.17%)
May 11, 2022
6.010
6.240
5.910
5.940
144,423
-0.04(-0.67%)
May 10, 2022
6.150
6.200
5.950
5.980
221,305
-0.12(-1.97%)
May 09, 2022
6.560
6.630
6.080
6.100
396,819
-0.57(-8.55%)
May 06, 2022
6.750
6.827
6.650
6.670
127,266
-0.10(-1.48%)
May 05, 2022
6.860
6.960
6.730
6.770
92,486
-0.18(-2.59%)
May 04, 2022
6.820
6.980
6.763
6.950
141,173
+0.13(+1.91%)
May 03, 2022
6.710
6.900
6.650
6.820
107,353
+0.06(+0.89%)
May 02, 2022
6.350
6.890
6.350
6.760
267,295
+0.09(+1.35%)
Apr 29, 2022
6.740
6.888
6.650
6.670
222,696
-0.12(-1.77%)
Apr 28, 2022
6.800
7.020
6.720
6.790
357,322
+0.23(+3.51%)
Apr 27, 2022
6.880
6.890
6.540
6.560
121,686
-0.32(-4.65%)
Apr 26, 2022
7.000
7.000
6.825
6.880
171,697
-0.11(-1.57%)
Apr 25, 2022
6.940
7.045
6.810
6.990
174,533
-0.03(-0.43%)
Apr 22, 2022
7.250
7.400
6.840
7.020
247,905
-0.27(-3.70%)
Apr 21, 2022
7.300
7.380
7.260
7.290
121,914
+0.01(+0.14%)
Apr 20, 2022
7.350
7.371
7.200
7.280
101,888
+0.07(+0.97%)
Apr 19, 2022
7.050
7.390
7.000
7.210
288,444
+0.14(+1.98%)
Apr 18, 2022
7.040
7.190
6.980
7.070
156,500
+0.03(+0.43%)
Apr 14, 2022
7.100
7.200
7.000
7.040
121,180
-0.06(-0.85%)
Apr 13, 2022
7.080
7.150
7.040
7.100
83,646
-0.01(-0.14%)
Apr 12, 2022
7.030
7.230
7.030
7.110
70,037
+0.06(+0.85%)
Apr 11, 2022
7.030
7.295
6.990
7.050
192,839
+0.05(+0.71%)
Apr 08, 2022
7.000
7.130
6.975
7.000
90,919
+0.01(+0.14%)
Apr 07, 2022
6.900
7.010
6.844
6.990
82,503
+0.04(+0.58%)
Apr 06, 2022
7.020
7.096
6.845
6.950
180,193
-0.10(-1.42%)
Apr 05, 2022
7.080
7.300
7.000
7.050
104,493
-0.10(-1.40%)
Apr 04, 2022
7.150
7.180
7.010
7.150
102,450
-0.03(-0.42%)
Apr 01, 2022
7.210
7.280
7.110
7.180
87,589
-0.01(-0.14%)
Mar 31, 2022
7.240
7.270
7.000
7.190
111,269
-0.02(-0.28%)
Mar 30, 2022
7.370
7.405
7.180
7.210
59,060
-0.14(-1.90%)
Mar 29, 2022
7.110
7.360
7.110
7.350
98,816
+0.24(+3.38%)
Mar 28, 2022
7.240
7.330
7.070
7.110
206,943
-0.12(-1.66%)
Mar 25, 2022
7.200
7.270
7.162
7.230
45,191
-0.01(-0.14%)
Mar 24, 2022
7.260
7.386
7.150
7.240
77,681
-0.05(-0.69%)
Mar 23, 2022
7.440
7.550
7.270
7.290
112,444
-0.23(-3.06%)
Mar 22, 2022
7.460
7.694
7.460
7.520
119,480
+0.08(+1.08%)
Mar 21, 2022
7.460
7.470
7.320
7.440
118,064
+0.03(+0.40%)
Mar 18, 2022
7.240
7.520
7.112
7.410
474,216
+0.14(+1.93%)
Mar 17, 2022
7.100
7.320
7.030
7.270
117,858
+0.19(+2.68%)
Mar 16, 2022
7.050
7.290
6.960
7.080
158,116
+0.12(+1.72%)
Mar 15, 2022
6.580
7.050
6.560
6.960
321,058
+0.36(+5.45%)
Mar 14, 2022
6.570
6.670
6.470
6.600
227,491
+0.03(+0.46%)
Mar 11, 2022
6.460
6.640
6.460
6.570
136,605
+0.08(+1.23%)
Mar 10, 2022
6.310
6.500
6.250
6.490
116,100
+0.16(+2.53%)
Mar 09, 2022
6.330
6.520
6.200
6.330
221,960
+0.13(+2.10%)
Mar 08, 2022
6.420
6.500
6.160
6.200
362,754
-0.24(-3.73%)
Mar 07, 2022
6.630
6.630
6.350
6.440
249,439
-0.22(-3.30%)
Mar 04, 2022
6.620
6.790
6.610
6.660
184,761
-0.13(-1.91%)
Mar 03, 2022
6.880
7.020
6.700
6.790
114,267
-0.13(-1.88%)
Mar 02, 2022
6.880
7.200
6.856
6.920
156,522
-0.02(-0.29%)
Mar 01, 2022
7.200
7.250
6.900
6.940
127,980
-0.31(-4.28%)
Feb 28, 2022
7.050
7.290
7.050
7.250
286,610
+0.10(+1.40%)
Feb 25, 2022
6.870
7.150
7.030
7.150
235,627
+0.28(+4.08%)
Feb 24, 2022
6.740
6.870
6.660
6.870
361,388
+0.03(+0.44%)
Feb 23, 2022
6.950
7.088
6.780
6.840
256,156
-0.02(-0.29%)
Feb 22, 2022
7.000
7.180
6.845
6.860
224,250
-0.15(-2.14%)
Feb 18, 2022
7.010
0
-0.08(-1.13%)
Feb 17, 2022
7.020
7.200
7.010
7.090
155,927
+0.00(+0.00%)
Feb 16, 2022
7.140
7.200
6.970
7.090
424,178
-0.05(-0.70%)
Feb 15, 2022
7.160
7.250
7.020
7.140
211,291
+0.00(+0.00%)
Feb 14, 2022
7.480
7.480
7.125
7.140
325,026
-0.03(-0.42%)
Feb 11, 2022
7.190
7.400
7.110
7.170
113,893
-0.02(-0.28%)
Feb 10, 2022
7.270
7.420
7.120
7.190
163,873
-0.18(-2.44%)
Feb 09, 2022
7.170
7.410
7.170
7.370
121,491
+0.23(+3.22%)
Feb 08, 2022
6.910
7.220
6.910
7.140
141,974
+0.23(+3.33%)
Feb 07, 2022
6.980
7.119
6.900
6.910
105,716
+0.00(+0.00%)
Feb 04, 2022
7.050
7.080
6.842
6.910
109,359
-0.17(-2.40%)
Feb 03, 2022
7.170
7.040
7.080
103,973
-0.04(-0.56%)
Feb 02, 2022
7.250
7.277
7.080
7.120
85,664
-0.11(-1.52%)
Feb 01, 2022
7.080
7.300
7.080
7.230
158,159
+0.23(+3.29%)
Jan 31, 2022
6.990
7.000
183,365
+0.06(+0.86%)
Jan 28, 2022
6.990
7.050
6.800
6.940
200,822
-0.04(-0.57%)
Jan 27, 2022
7.130
7.400
6.890
6.980
188,822
-0.03(-0.43%)
Jan 26, 2022
7.330
7.400
6.990
7.010
161,920
-0.29(-3.97%)
Jan 25, 2022
7.120
7.332
7.010
7.300
216,045
+0.09(+1.25%)
Jan 24, 2022
7.220
7.250
7.010
7.210
232,580
-0.03(-0.41%)
Jan 21, 2022
7.350
7.570
7.220
7.240
278,972
-0.18(-2.43%)
Jan 20, 2022
7.480
7.590
7.380
7.420
183,035
-0.09(-1.20%)
Jan 19, 2022
7.460
7.570
7.370
7.510
267,070
+0.05(+0.67%)
Jan 18, 2022
7.440
7.515
7.400
7.460
112,048
+0.03(+0.40%)
Jan 14, 2022
7.430
0
-0.06(-0.80%)
Jan 13, 2022
7.590
7.700
7.450
7.490
129,111
-0.09(-1.19%)
Jan 12, 2022
7.710
7.860
7.430
7.580
188,314
-0.13(-1.69%)
Jan 11, 2022
7.760
7.830
7.610
7.710
230,471
-0.01(-0.13%)
Jan 10, 2022
7.900
7.900
7.520
7.720
195,750
-0.17(-2.15%)
Jan 07, 2022
7.960
8.040
7.830
7.890
156,283
-0.13(-1.62%)
Jan 06, 2022
8.050
8.100
7.800
8.020
176,347
+0.03(+0.38%)
Jan 05, 2022
7.880
8.120
7.810
7.990
386,610
+0.14(+1.78%)
Jan 04, 2022
7.790
8.030
7.790
7.850
556,439
+0.00(+0.00%)
Jan 03, 2022
8.100
8.230
7.810
7.850
211,573
-0.18(-2.24%)
Dec 31, 2021
7.830
8.070
7.750
8.030
158,798
+0.22(+2.82%)
Dec 30, 2021
7.930
8.200
7.770
7.810
316,825
-0.20(-2.50%)
Dec 29, 2021
7.720
8.070
7.710
8.010
454,157
+0.29(+3.76%)
Dec 28, 2021
7.420
7.810
7.420
7.720
542,809
+0.26(+3.49%)
Dec 27, 2021
7.480
7.490
7.340
7.460
202,079
-0.04(-0.53%)
Dec 23, 2021
7.480
7.510
7.414
7.500
282,774
+0.02(+0.27%)
Dec 22, 2021
7.340
7.510
7.340
7.480
192,460
+0.10(+1.36%)
Dec 21, 2021
7.360
7.510
7.230
7.380
140,134
+0.16(+2.22%)
Dec 20, 2021
7.200
7.270
7.110
7.220
191,008
-0.10(-1.37%)
Dec 17, 2021
7.550
7.700
7.281
7.320
1,004,413
-0.21(-2.79%)
Dec 16, 2021
7.590
7.870
7.380
7.530
283,707
-0.10(-1.31%)
Dec 15, 2021
7.370
7.650
7.260
7.630
274,956
+0.25(+3.39%)
Dec 14, 2021
7.480
7.700
7.350
7.380
225,373
-0.11(-1.47%)
Dec 13, 2021
7.390
7.900
7.340
7.490
492,839
+0.28(+3.88%)
Dec 10, 2021
7.200
7.325
7.110
7.210
138,854
+0.05(+0.70%)
Dec 09, 2021
7.200
7.310
7.110
7.160
168,968
-0.13(-1.78%)
Dec 08, 2021
7.160
7.340
7.110
7.290
95,645
+0.13(+1.82%)
Dec 07, 2021
7.370
7.370
7.140
7.160
167,005
-0.14(-1.92%)
Dec 06, 2021
7.170
7.460
7.080
7.300
108,028
+0.17(+2.38%)
Dec 03, 2021
7.375
7.375
7.110
7.130
148,324
-0.12(-1.66%)
Dec 02, 2021
7.590
7.590
7.140
7.250
173,739
-0.12(-1.63%)
Dec 01, 2021
7.150
7.530
7.150
7.370
430,187
+0.31(+4.39%)
Nov 30, 2021
7.330
7.340
7.050
7.060
219,702
-0.30(-4.08%)
Nov 29, 2021
7.510
7.550
7.310
7.360
133,341
-0.12(-1.60%)
Nov 26, 2021
7.270
7.520
7.180
7.480
168,527
-0.04(-0.53%)
Nov 24, 2021
7.410
7.540
7.410
7.520
216,324
+0.01(+0.13%)
Nov 23, 2021
7.780
7.820
7.400
7.510
171,880
-0.19(-2.47%)
Nov 22, 2021
7.500
7.830
7.470
7.700
250,539
+0.19(+2.53%)
Nov 19, 2021
7.690
7.900
7.440
7.510
226,211
-0.27(-3.47%)
Nov 18, 2021
7.870
7.820
7.760
7.780
203,684
-0.03(-0.38%)
Nov 17, 2021
8.040
8.040
7.680
7.810
381,319
-0.29(-3.58%)
Nov 16, 2021
8.080
8.590
7.900
8.100
813,039
+0.28(+3.58%)
Nov 15, 2021
7.580
7.870
7.540
7.820
682,192
+0.36(+4.83%)
Nov 12, 2021
7.540
7.590
7.410
7.460
197,393
-0.06(-0.80%)
Nov 11, 2021
7.410
7.540
7.400
7.520
290,346
+0.16(+2.17%)
Nov 10, 2021
7.200
7.360
187,200
+0.16(+2.22%)
Nov 09, 2021
7.300
7.380
7.160
7.200
264,563
+0.12(+1.69%)
Nov 08, 2021
7.050
7.140
6.970
7.080
237,308
+0.08(+1.14%)
Nov 05, 2021
7.100
7.140
6.950
7.000
244,757
-0.01(-0.14%)
Nov 04, 2021
7.150
7.175
6.750
7.010
181,130
-0.12(-1.68%)
Nov 03, 2021
7.130
7.315
6.950
7.130
470,181
-0.06(-0.83%)
Nov 02, 2021
7.030
7.215
6.940
7.190
471,707
+0.17(+2.42%)
Nov 01, 2021
6.750
7.090
6.850
7.020
320,845
+0.28(+4.15%)
Oct 29, 2021
6.840
6.940
6.580
6.740
214,842
-0.08(-1.17%)
Oct 28, 2021
6.530
6.820
506,622
+0.10(+1.49%)
Oct 27, 2021
7.240
7.390
6.720
6.720
541,105
-0.48(-6.67%)
Oct 26, 2021
7.400
7.150
7.200
228,657
-0.24(-3.23%)
Oct 25, 2021
7.460
7.530
7.340
7.440
354,896
+0.03(+0.40%)
Oct 22, 2021
7.320
7.480
7.230
7.410
247,715
+0.04(+0.54%)
Oct 21, 2021
7.340
7.420
7.330
7.370
225,178
-0.01(-0.14%)
Oct 20, 2021
7.210
7.430
7.200
7.380
143,812
+0.09(+1.23%)
Oct 19, 2021
7.190
7.300
7.010
7.290
175,983
+0.14(+1.96%)
Oct 18, 2021
7.030
7.280
6.771
7.150
109,752
+0.00(+0.00%)
Oct 15, 2021
7.380
7.440
7.150
7.150
190,705
-0.26(-3.51%)
Oct 14, 2021
7.440
7.440
7.250
7.410
83,577
-0.02(-0.27%)
Oct 13, 2021
7.450
7.480
7.240
7.430
72,283
+0.10(+1.36%)
Oct 12, 2021
7.180
7.360
7.110
7.330
199,853
+0.09(+1.24%)
Oct 11, 2021
7.280
7.390
7.140
7.240
161,610
-0.07(-0.96%)
Oct 08, 2021
7.260
7.460
7.210
7.310
114,525
+0.08(+1.11%)
Oct 07, 2021
7.350
7.460
7.220
7.230
114,389
-0.12(-1.63%)
Oct 06, 2021
7.450
7.450
7.140
7.350
155,728
-0.07(-0.94%)
Oct 05, 2021
7.640
7.640
7.360
7.420
110,791
-0.17(-2.24%)
Oct 04, 2021
7.470
7.590
7.270
7.590
162,735
+0.31(+4.26%)
Oct 01, 2021
7.400
7.520
7.215
7.280
135,246
-0.09(-1.22%)
Sep 30, 2021
7.400
7.480
7.296
7.370
197,120
-0.07(-0.94%)
Sep 29, 2021
7.500
7.540
7.265
7.440
190,441
+0.03(+0.40%)
Sep 28, 2021
7.470
7.590
7.340
7.410
296,807
+0.02(+0.27%)
Sep 27, 2021
7.220
7.550
7.220
7.390
282,886
+0.20(+2.78%)
Sep 24, 2021
6.920
7.220
6.920
7.190
318,246
+0.16(+2.28%)
Sep 23, 2021
6.720
7.030
6.720
7.030
394,199
+0.32(+4.77%)
Sep 22, 2021
6.790
6.910
6.670
6.710
193,452
+0.01(+0.15%)
Sep 21, 2021
6.740
7.020
6.670
6.700
367,683
+0.05(+0.75%)
Sep 20, 2021
6.550
6.770
6.500
6.650
254,401
+0.02(+0.30%)
Sep 17, 2021
6.930
7.000
6.630
6.630
1,158,152
-0.24(-3.49%)
Sep 16, 2021
7.240
7.240
6.800
6.870
254,417
-0.26(-3.65%)
Sep 15, 2021
7.210
7.230
6.930
7.130
300,783
+0.03(+0.42%)
Sep 14, 2021
7.470
7.470
7.050
7.100
273,473
-0.36(-4.83%)
Sep 13, 2021
7.480
7.590
7.290
7.460
209,437
+0.05(+0.67%)
Sep 10, 2021
7.440
7.570
7.340
7.410
216,603
+0.00(+0.00%)
Sep 09, 2021
7.200
7.420
7.200
7.410
259,136
+0.12(+1.65%)
Sep 08, 2021
7.370
7.630
7.190
7.290
248,588
-0.06(-0.82%)
Sep 07, 2021
7.190
7.420
7.160
7.350
347,410
+0.12(+1.66%)
Sep 03, 2021
7.100
7.310
7.040
7.230
153,682
+0.13(+1.83%)
Sep 02, 2021
7.190
7.270
7.030
7.100
130,092
-0.01(-0.14%)
Sep 01, 2021
7.000
7.240
6.870
7.110
278,600
+0.13(+1.86%)
Aug 31, 2021
6.810
7.000
6.810
6.980
206,611
+0.16(+2.35%)
Aug 30, 2021
7.060
7.190
6.770
6.820
309,343
-0.15(-2.15%)
Aug 27, 2021
7.040
7.185
6.860
6.970
241,552
-0.06(-0.85%)
Aug 26, 2021
7.060
7.140
6.870
7.030
1,648,966
-0.30(-4.09%)
Aug 25, 2021
7.400
7.420
7.180
7.330
290,856
-0.05(-0.68%)
Aug 24, 2021
7.330
7.450
7.080
7.380
136,834
+0.08(+1.10%)
Aug 23, 2021
7.240
7.430
6.980
7.300
251,368
+0.39(+5.64%)
Aug 20, 2021
6.960
7.030
6.800
6.910
151,535
+0.01(+0.14%)
Aug 19, 2021
6.880
7.060
6.760
6.900
439,463
-0.10(-1.43%)
Aug 18, 2021
7.550
7.550
6.980
7.000
436,426
-0.50(-6.67%)
Aug 17, 2021
7.610
7.660
7.300
7.500
412,912
-0.13(-1.70%)
Aug 16, 2021
7.370
7.670
7.220
7.630
402,218
+0.27(+3.67%)
Aug 13, 2021
7.420
7.540
7.300
7.360
86,622
-0.06(-0.81%)
Aug 12, 2021
7.380
7.530
7.220
7.420
199,502
+0.03(+0.41%)
Aug 11, 2021
7.440
7.600
7.270
7.390
222,787
+0.05(+0.68%)
Aug 10, 2021
7.070
7.440
7.040
7.340
236,952
+0.23(+3.23%)
Aug 09, 2021
7.200
7.400
6.910
7.110
300,997
-0.11(-1.52%)
Aug 06, 2021
7.320
7.410
7.165
7.220
433,765
-0.10(-1.37%)
Aug 05, 2021
7.230
7.530
7.120
7.320
403,203
+0.14(+1.95%)
Aug 04, 2021
7.100
7.370
7.030
7.180
329,847
-0.03(-0.42%)
Aug 03, 2021
6.810
7.310
6.710
7.210
257,717
+0.35(+5.10%)
Aug 02, 2021
6.440
6.975
6.430
6.860
267,386
+0.40(+6.19%)
Jul 30, 2021
6.820
6.880
6.250
6.460
420,189
-0.43(-6.24%)
Jul 29, 2021
7.600
7.830
6.650
6.890
561,459
-0.22(-3.09%)
Jul 28, 2021
6.680
7.270
6.680
7.110
284,388
+0.37(+5.49%)
Jul 27, 2021
7.040
7.040
6.670
6.740
246,053
-0.29(-4.13%)
Jul 26, 2021
7.080
7.220
6.900
7.030
416,673
-0.14(-1.95%)
Jul 23, 2021
7.200
7.250
7.000
7.170
111,556
+0.11(+1.56%)
Jul 22, 2021
7.250
7.250
6.970
7.060
185,411
-0.20(-2.75%)
Jul 21, 2021
7.240
7.490
7.200
7.260
219,646
+0.11(+1.54%)
Jul 20, 2021
6.880
7.390
6.830
7.150
233,591
+0.34(+4.99%)
Jul 19, 2021
6.750
7.020
6.550
6.810
255,219
-0.10(-1.45%)
Jul 16, 2021
7.090
7.230
6.910
6.910
347,997
-0.12(-1.71%)
Jul 15, 2021
7.340
7.390
6.870
7.030
441,733
-0.38(-5.13%)
Jul 14, 2021
7.490
7.620
7.365
7.410
210,016
-0.12(-1.59%)
Jul 13, 2021
7.830
7.830
7.430
7.530
184,519
-0.29(-3.71%)
Jul 12, 2021
7.720
7.900
7.555
7.820
185,595
+0.17(+2.22%)
Jul 09, 2021
7.410
7.670
7.410
7.650
127,411
+0.30(+4.08%)
Jul 08, 2021
7.320
7.420
7.200
7.350
181,808
-0.09(-1.21%)
Jul 07, 2021
7.520
7.560
7.300
7.440
308,433
-0.06(-0.80%)
Jul 06, 2021
7.620
7.740
7.400
7.500
328,870
-0.12(-1.57%)
Jul 02, 2021
7.740
7.940
7.510
7.620
328,186
-0.11(-1.42%)
Jul 01, 2021
8.030
8.035
7.710
7.730
300,871
-0.25(-3.13%)
Jun 30, 2021
7.950
8.070
7.920
7.980
145,373
-0.04(-0.50%)
Jun 29, 2021
8.130
8.278
7.990
8.020
387,783
-0.05(-0.62%)
Jun 28, 2021
8.160
8.190
7.970
8.070
1,313,172
-0.08(-0.98%)
Jun 25, 2021
8.090
8.480
7.910
8.150
699,057
+0.01(+0.12%)
Jun 24, 2021
8.210
8.214
8.010
8.140
773,553
+0.04(+0.49%)
Jun 23, 2021
8.130
8.190
8.020
8.100
414,992
-0.02(-0.25%)
Jun 22, 2021
8.060
8.190
8.010
8.120
821,731
+0.02(+0.25%)
Jun 21, 2021
7.880
8.210
7.650
8.100
1,848,391
+0.31(+3.98%)
Jun 18, 2021
8.000
8.140
7.750
7.790
1,408,865
-0.22(-2.75%)
Jun 17, 2021
8.080
8.380
8.010
8.010
704,761
+0.00(+0.00%)
Jun 16, 2021
8.000
8.090
7.950
8.010
395,270
-0.06(-0.74%)
Jun 15, 2021
8.130
8.190
8.038
8.070
1,313,755
-0.04(-0.49%)
Jun 14, 2021
7.820
8.220
7.810
8.110
496,144
+0.30(+3.84%)
Jun 11, 2021
7.950
8.100
7.800
7.810
184,838
+0.13(+1.69%)
Jun 10, 2021
7.880
7.880
7.650
7.680
221,207
-0.15(-1.92%)
Jun 09, 2021
7.780
7.960
7.710
7.830
554,634
+0.08(+1.03%)
Jun 08, 2021
7.850
7.950
7.720
7.750
472,693
-0.24(-3.00%)
Jun 07, 2021
8.250
8.250
7.900
7.990
483,210
-0.21(-2.56%)
Jun 04, 2021
8.130
8.300
8.110
8.200
360,314
+0.09(+1.11%)
Jun 03, 2021
8.250
8.400
8.020
8.110
616,316
-0.04(-0.49%)
Jun 02, 2021
8.400
8.400
8.050
8.150
670,121
-0.21(-2.51%)
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.