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
Carrols Rstrnt Group
(NQ:
TAST
)
9.540
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 10, 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 29, 2020
3.792
4.118
3.774
3.874
1,519,655
+0.01(+0.23%)
May 28, 2020
4.244
4.273
3.806
3.865
1,020,905
-0.35(-8.35%)
May 27, 2020
3.801
4.271
3.729
4.217
1,219,829
+0.51(+13.63%)
May 26, 2020
3.838
3.982
3.702
3.711
827,503
-0.01(-0.24%)
May 22, 2020
3.711
3.783
3.630
3.720
417,401
-0.05(-1.44%)
May 21, 2020
3.783
3.856
3.666
3.774
493,999
-0.01(-0.24%)
May 20, 2020
3.801
3.856
3.675
3.783
748,429
+0.05(+1.45%)
May 19, 2020
3.666
3.883
3.531
3.729
878,139
+0.10(+2.74%)
May 18, 2020
3.711
3.910
3.540
3.630
1,047,276
+0.06(+1.77%)
May 15, 2020
3.422
3.684
3.422
3.567
1,599,614
+0.14(+4.22%)
May 14, 2020
3.197
3.603
3.133
3.422
586,051
+0.05(+1.61%)
May 13, 2020
3.386
3.522
3.070
3.368
1,348,029
-0.08(-2.36%)
May 12, 2020
3.801
3.874
3.440
3.449
1,086,550
-0.28(-7.51%)
May 11, 2020
3.838
3.955
3.576
3.729
1,090,255
-0.09(-2.25%)
May 08, 2020
3.341
4.000
3.314
3.815
3,945,766
+0.73(+23.54%)
May 07, 2020
2.573
3.106
2.528
3.088
1,620,903
+0.37(+13.62%)
May 06, 2020
2.736
2.799
2.574
2.718
766,318
-0.04(-1.31%)
May 05, 2020
3.070
3.124
2.700
2.754
1,335,667
-0.26(-8.68%)
May 04, 2020
3.016
3.156
2.899
3.016
679,470
-0.09(-2.91%)
May 01, 2020
3.133
3.251
3.052
3.106
1,252,868
-0.19(-5.75%)
Apr 30, 2020
3.296
3.422
3.052
3.296
1,778,075
-0.05(-1.62%)
Apr 29, 2020
3.224
3.449
3.160
3.350
1,915,877
+0.34(+11.41%)
Apr 28, 2020
2.989
3.070
2.962
3.007
1,542,619
+0.17(+6.05%)
Apr 27, 2020
2.754
2.917
2.655
2.835
1,250,336
+0.16(+6.08%)
Apr 24, 2020
2.799
2.817
2.619
2.673
507,437
-0.05(-1.66%)
Apr 23, 2020
2.799
2.971
2.664
2.718
710,376
-0.02(-0.66%)
Apr 22, 2020
2.727
2.790
2.664
2.736
500,226
+0.14(+5.21%)
Apr 21, 2020
2.546
2.745
2.483
2.601
1,043,892
-0.05(-1.71%)
Apr 20, 2020
2.799
3.034
2.503
2.646
1,105,065
-0.10(-3.62%)
Apr 17, 2020
2.799
2.871
2.573
2.745
1,272,249
-0.03(-0.98%)
Apr 16, 2020
2.637
2.655
2.429
2.772
1,272,195
+0.28(+11.23%)
Apr 15, 2020
2.221
2.519
2.167
2.492
1,515,773
+0.12(+4.94%)
Apr 14, 2020
2.221
2.384
2.167
2.375
1,377,839
+0.25(+11.92%)
Apr 13, 2020
2.203
2.203
1.923
2.122
1,149,794
-0.09(-4.08%)
Apr 09, 2020
1.923
2.230
1.923
2.212
1,215,547
+0.35(+18.93%)
Apr 08, 2020
1.725
1.982
1.707
1.860
1,331,605
+0.17(+10.16%)
Apr 07, 2020
1.707
1.885
1.634
1.689
933,472
+0.09(+5.65%)
Apr 06, 2020
1.562
1.634
1.517
1.598
596,646
+0.20(+14.19%)
Apr 03, 2020
1.616
1.616
1.350
1.400
1,309,681
-0.21(-12.92%)
Apr 02, 2020
1.427
1.680
1.427
1.607
1,326,845
+0.14(+9.88%)
Apr 01, 2020
1.589
1.607
1.436
1.463
932,158
-0.18(-10.99%)
Mar 31, 2020
1.770
1.770
1.589
1.643
822,024
-0.13(-7.14%)
Mar 30, 2020
1.851
1.932
1.680
1.770
558,956
-0.08(-4.39%)
Mar 27, 2020
1.815
1.923
1.707
1.851
805,455
-0.05(-2.38%)
Mar 26, 2020
1.562
2.239
1.535
1.896
2,145,961
+0.39(+25.75%)
Mar 25, 2020
1.454
1.634
1.373
1.508
1,541,397
+0.16(+12.08%)
Mar 24, 2020
1.472
1.670
1.309
1.345
1,908,783
+0.08(+6.43%)
Mar 23, 2020
1.156
1.345
1.156
1.264
1,063,830
+0.14(+12.90%)
Mar 20, 2020
1.183
1.354
1.120
1.120
1,619,216
-0.14(-11.43%)
Mar 19, 2020
1.075
1.336
0.9933
1.264
2,565,875
+0.30(+30.84%)
Mar 18, 2020
1.156
1.409
0.8849
0.9662
3,677,800
-0.32(-24.65%)
Mar 17, 2020
1.363
1.544
1.273
1.282
1,464,924
-0.11(-7.79%)
Mar 16, 2020
1.689
1.716
1.309
1.391
1,586,641
-0.46(-24.88%)
Mar 13, 2020
1.887
1.932
1.806
1.851
1,239,911
+0.11(+6.22%)
Mar 12, 2020
1.842
1.869
1.698
1.743
1,008,597
-0.31(-14.98%)
Mar 11, 2020
2.185
2.257
2.032
2.050
1,273,232
-0.23(-9.92%)
Mar 10, 2020
2.266
2.382
2.194
2.275
2,241,989
+0.14(+6.33%)
Mar 09, 2020
2.465
2.537
2.117
2.140
1,378,558
-0.50(-18.84%)
Mar 06, 2020
2.862
2.889
2.628
2.637
1,334,266
-0.30(-10.15%)
Mar 05, 2020
3.206
3.260
2.908
2.935
992,870
-0.33(-9.97%)
Mar 04, 2020
3.440
3.522
3.169
3.260
930,006
+0.01(+0.28%)
Mar 03, 2020
3.476
3.717
3.242
3.251
792,352
-0.14(-4.26%)
Mar 02, 2020
3.774
3.774
3.350
3.395
1,063,661
-0.33(-8.85%)
Feb 28, 2020
3.413
3.838
3.350
3.725
915,536
+0.28(+8.27%)
Feb 27, 2020
3.657
3.684
3.386
3.440
895,943
-0.35(-9.29%)
Feb 26, 2020
4.470
4.515
3.693
3.792
1,274,464
-0.66(-14.81%)
Feb 25, 2020
4.452
4.723
4.334
4.452
765,977
-0.18(-3.90%)
Feb 24, 2020
4.334
4.668
4.199
4.632
472,306
+0.05(+0.98%)
Feb 21, 2020
4.822
4.840
4.465
4.587
492,044
-0.26(-5.40%)
Feb 20, 2020
4.704
4.926
4.695
4.849
491,360
+0.15(+3.27%)
Feb 19, 2020
4.515
4.777
4.488
4.695
444,210
+0.20(+4.42%)
Feb 18, 2020
4.569
4.686
4.479
4.497
320,626
-0.11(-2.35%)
Feb 14, 2020
4.614
4.641
4.443
4.605
481,523
-0.01(-0.20%)
Feb 13, 2020
4.578
4.632
4.515
4.614
210,003
+0.01(+0.20%)
Feb 12, 2020
4.542
4.650
4.506
4.605
391,134
+0.13(+2.82%)
Feb 11, 2020
4.244
4.506
4.235
4.479
368,194
+0.21(+4.86%)
Feb 10, 2020
4.397
4.434
4.262
4.271
242,158
-0.06(-1.46%)
Feb 07, 2020
4.325
4.379
4.289
4.334
328,029
-0.03(-0.62%)
Feb 06, 2020
4.533
4.578
4.343
4.361
410,907
-0.15(-3.40%)
Feb 05, 2020
4.334
4.524
4.262
4.515
394,695
+0.26(+6.16%)
Feb 04, 2020
4.226
4.388
4.226
4.253
536,165
+0.04(+0.86%)
Feb 03, 2020
4.090
4.289
4.081
4.217
657,375
+0.12(+2.86%)
Jan 31, 2020
4.217
4.253
4.063
4.099
542,101
-0.15(-3.61%)
Jan 30, 2020
4.298
4.334
4.163
4.253
474,276
-0.08(-1.88%)
Jan 29, 2020
4.605
4.668
4.334
4.334
508,815
-0.28(-6.07%)
Jan 28, 2020
4.316
4.623
4.307
4.614
1,106,483
+0.32(+7.35%)
Jan 27, 2020
4.298
4.343
4.235
4.298
762,907
-0.03(-0.63%)
Jan 24, 2020
4.515
4.515
4.325
4.325
605,226
-0.17(-3.82%)
Jan 23, 2020
4.515
4.546
4.325
4.497
689,149
-0.01(-0.20%)
Jan 22, 2020
4.578
4.632
4.470
4.506
563,597
-0.11(-2.35%)
Jan 21, 2020
4.867
4.876
4.533
4.614
938,844
-0.25(-5.19%)
Jan 17, 2020
5.057
5.156
4.849
4.867
576,875
-0.14(-2.71%)
Jan 16, 2020
4.984
5.093
4.903
5.002
1,602,704
+0.06(+1.28%)
Jan 15, 2020
5.192
5.255
4.813
4.939
2,437,872
-0.30(-5.69%)
Jan 14, 2020
5.346
5.364
5.165
5.237
989,666
-0.08(-1.53%)
Jan 13, 2020
5.969
6.005
5.192
5.318
2,664,529
-0.81(-13.25%)
Jan 10, 2020
6.095
6.199
6.041
6.131
557,384
+0.04(+0.59%)
Jan 09, 2020
6.032
6.104
6.032
6.095
472,680
+0.06(+1.05%)
Jan 08, 2020
6.032
6.194
5.887
6.032
959,994
-0.04(-0.60%)
Jan 07, 2020
6.258
6.276
6.032
6.068
424,338
-0.21(-3.31%)
Jan 06, 2020
6.357
6.428
6.221
6.276
462,824
-0.12(-1.91%)
Jan 03, 2020
6.285
6.411
6.203
6.398
465,575
+0.05(+0.78%)
Jan 02, 2020
6.456
6.456
6.294
6.348
316,589
-0.02(-0.28%)
Dec 31, 2019
6.294
6.393
6.158
6.366
582,080
+0.05(+0.71%)
Dec 30, 2019
6.240
6.393
6.145
6.321
363,561
+0.12(+1.89%)
Dec 27, 2019
6.267
6.276
6.158
6.203
276,311
-0.06(-1.01%)
Dec 26, 2019
6.276
6.366
6.185
6.267
203,993
+0.01(+0.14%)
Dec 24, 2019
6.203
6.303
6.176
6.258
160,692
+0.06(+1.02%)
Dec 23, 2019
6.194
6.203
6.059
6.194
332,965
+0.02(+0.29%)
Dec 20, 2019
6.221
6.221
6.072
6.176
556,165
-0.04(-0.58%)
Dec 19, 2019
6.240
6.324
6.185
6.212
400,005
-0.02(-0.29%)
Dec 18, 2019
6.113
6.288
5.960
6.230
449,270
+0.12(+1.92%)
Dec 17, 2019
6.122
6.159
5.951
6.113
402,442
-0.03(-0.44%)
Dec 16, 2019
6.348
6.393
6.122
6.140
384,835
-0.14(-2.16%)
Dec 13, 2019
6.393
6.456
6.230
6.276
479,862
-0.16(-2.52%)
Dec 12, 2019
6.456
6.583
6.393
6.438
389,137
-0.01(-0.14%)
Dec 11, 2019
6.456
6.465
6.357
6.447
553,254
-0.02(-0.28%)
Dec 10, 2019
6.492
6.510
6.429
6.465
200,512
-0.06(-0.90%)
Dec 09, 2019
6.528
6.583
6.485
6.524
272,577
-0.00(-0.07%)
Dec 06, 2019
6.429
6.637
6.384
6.528
534,792
+0.12(+1.83%)
Dec 05, 2019
6.628
6.628
6.339
6.411
367,382
-0.22(-3.27%)
Dec 04, 2019
6.845
6.854
6.601
6.628
394,110
-0.21(-3.04%)
Dec 03, 2019
6.989
7.016
6.817
6.835
326,412
-0.24(-3.44%)
Dec 02, 2019
7.170
7.287
6.935
7.079
412,369
-0.07(-1.01%)
Nov 29, 2019
7.070
7.332
7.070
7.152
441,986
+0.05(+0.64%)
Nov 27, 2019
7.251
7.386
7.061
7.106
380,079
-0.15(-2.05%)
Nov 26, 2019
7.558
7.558
7.242
7.255
387,986
-0.36(-4.69%)
Nov 25, 2019
7.287
7.648
7.242
7.612
538,189
+0.31(+4.20%)
Nov 22, 2019
7.504
7.504
7.197
7.305
589,611
-0.16(-2.18%)
Nov 21, 2019
7.052
7.513
6.953
7.468
1,540,189
+0.60(+8.82%)
Nov 20, 2019
6.817
7.061
6.664
6.863
974,342
+0.19(+2.84%)
Nov 19, 2019
6.682
6.799
6.592
6.673
616,536
-0.03(-0.40%)
Nov 18, 2019
6.646
6.754
6.556
6.700
1,177,676
+0.05(+0.68%)
Nov 15, 2019
6.817
6.962
6.438
6.655
991,065
-0.13(-1.86%)
Nov 14, 2019
6.700
6.808
6.366
6.781
1,551,480
+0.09(+1.35%)
Nov 13, 2019
6.980
7.025
6.537
6.691
530,227
-0.34(-4.88%)
Nov 12, 2019
6.890
7.070
6.826
7.034
770,168
+0.12(+1.70%)
Nov 11, 2019
6.736
7.016
6.447
6.917
647,668
+0.08(+1.19%)
Nov 08, 2019
6.005
6.899
5.815
6.835
981,762
+0.87(+14.52%)
Nov 07, 2019
6.068
6.682
5.686
5.969
2,369,209
-0.84(-12.33%)
Nov 06, 2019
6.962
6.962
6.709
6.808
539,812
-0.17(-2.46%)
Nov 05, 2019
6.899
7.079
6.890
6.980
533,559
+0.10(+1.44%)
Nov 04, 2019
6.709
6.917
6.601
6.881
442,783
+0.24(+3.67%)
Nov 01, 2019
6.519
6.817
6.456
6.637
574,217
+0.20(+3.09%)
Oct 31, 2019
6.474
6.637
6.407
6.438
657,763
-0.04(-0.56%)
Oct 30, 2019
6.673
6.682
6.456
6.474
720,599
-0.21(-3.11%)
Oct 29, 2019
6.872
6.908
6.646
6.682
429,340
-0.17(-2.50%)
Oct 28, 2019
7.142
7.278
6.799
6.854
662,966
-0.28(-3.92%)
Oct 25, 2019
6.953
7.161
6.908
7.133
584,627
+0.19(+2.73%)
Oct 24, 2019
6.917
6.962
6.772
6.944
327,071
+0.04(+0.52%)
Oct 23, 2019
6.781
6.944
6.628
6.908
491,236
+0.11(+1.59%)
Oct 22, 2019
6.808
6.854
6.700
6.799
475,499
-0.04(-0.53%)
Oct 21, 2019
6.799
7.079
6.799
6.835
631,358
+0.05(+0.66%)
Oct 18, 2019
6.556
6.845
6.528
6.790
1,024,178
+0.18(+2.73%)
Oct 17, 2019
6.221
6.641
6.077
6.610
896,274
+0.28(+4.42%)
Oct 16, 2019
5.869
6.357
5.716
6.330
878,601
+0.46(+7.85%)
Oct 15, 2019
5.896
5.923
5.625
5.869
861,840
+0.01(+0.15%)
Oct 14, 2019
6.194
6.194
5.833
5.860
533,636
-0.33(-5.39%)
Oct 11, 2019
6.212
6.420
6.050
6.194
854,293
+0.07(+1.18%)
Oct 10, 2019
6.194
6.240
6.032
6.122
606,173
-0.08(-1.31%)
Oct 09, 2019
6.203
6.267
6.032
6.203
483,296
+0.02(+0.29%)
Oct 08, 2019
6.005
6.303
5.815
6.185
746,102
+0.07(+1.18%)
Oct 07, 2019
6.176
6.456
5.987
6.113
1,041,024
-0.03(-0.44%)
Oct 04, 2019
6.140
6.221
5.779
6.140
1,389,196
+0.04(+0.59%)
Oct 03, 2019
6.772
6.781
6.059
6.104
1,920,883
-0.65(-9.57%)
Oct 02, 2019
7.404
7.404
6.700
6.750
752,868
-0.70(-9.39%)
Oct 01, 2019
7.477
7.558
7.291
7.449
393,447
-0.04(-0.48%)
Sep 30, 2019
7.341
7.549
7.341
7.486
432,847
+0.14(+1.84%)
Sep 27, 2019
7.377
7.544
7.314
7.350
185,720
-0.01(-0.12%)
Sep 26, 2019
7.431
7.468
7.233
7.359
211,931
-0.12(-1.57%)
Sep 25, 2019
7.395
7.531
7.260
7.477
647,845
+0.04(+0.49%)
Sep 24, 2019
7.522
7.562
7.368
7.440
223,284
-0.08(-1.08%)
Sep 23, 2019
7.603
7.666
7.495
7.522
284,625
-0.14(-1.88%)
Sep 20, 2019
7.711
7.892
7.486
7.666
514,968
-0.05(-0.70%)
Sep 19, 2019
7.856
7.973
7.684
7.720
568,498
-0.10(-1.27%)
Sep 18, 2019
7.955
8.018
7.720
7.820
634,019
-0.14(-1.81%)
Sep 17, 2019
8.009
8.091
7.811
7.964
419,526
-0.10(-1.23%)
Sep 16, 2019
7.702
8.389
7.368
8.063
967,928
+0.56(+7.46%)
Sep 13, 2019
7.576
7.711
7.404
7.504
553,618
-0.06(-0.84%)
Sep 12, 2019
7.729
7.883
7.558
7.567
511,843
-0.17(-2.22%)
Sep 11, 2019
7.856
7.892
7.630
7.738
466,763
-0.09(-1.15%)
Sep 10, 2019
7.829
8.036
7.670
7.829
872,781
-0.03(-0.34%)
Sep 09, 2019
7.513
7.946
7.513
7.856
671,463
+0.37(+4.95%)
Sep 06, 2019
7.233
7.504
7.124
7.486
863,375
+0.25(+3.50%)
Sep 05, 2019
7.043
7.260
6.944
7.233
499,319
+0.46(+6.80%)
Sep 04, 2019
6.709
6.971
6.691
6.772
479,825
+0.14(+2.18%)
Sep 03, 2019
6.592
6.682
6.528
6.628
317,267
+0.04(+0.55%)
Aug 30, 2019
6.682
6.745
6.447
6.592
297,906
-0.05(-0.68%)
Aug 29, 2019
6.519
6.772
6.501
6.637
752,361
+0.14(+2.08%)
Aug 28, 2019
6.149
6.574
6.041
6.501
1,362,971
+0.35(+5.73%)
Aug 27, 2019
6.294
6.420
6.140
6.149
405,954
-0.11(-1.73%)
Aug 26, 2019
6.276
6.276
6.054
6.258
323,455
+0.05(+0.87%)
Aug 23, 2019
6.384
6.411
6.113
6.203
598,138
-0.17(-2.69%)
Aug 22, 2019
6.565
6.700
6.339
6.375
769,869
-0.18(-2.75%)
Aug 21, 2019
6.592
6.763
6.547
6.556
264,331
-0.07(-1.09%)
Aug 20, 2019
6.664
6.736
6.488
6.628
289,530
-0.10(-1.48%)
Aug 19, 2019
6.998
7.007
6.655
6.727
277,255
-0.12(-1.72%)
Aug 16, 2019
6.682
6.917
6.646
6.845
436,117
+0.23(+3.55%)
Aug 15, 2019
6.519
6.664
6.357
6.610
528,271
+0.17(+2.66%)
Aug 14, 2019
6.691
6.754
6.388
6.438
666,277
-0.35(-5.19%)
Aug 13, 2019
6.754
7.070
6.619
6.790
574,935
+0.05(+0.80%)
Aug 12, 2019
7.323
7.368
6.700
6.736
690,225
-0.70(-9.47%)
Aug 09, 2019
6.989
7.540
6.989
7.440
824,946
+0.41(+5.78%)
Aug 08, 2019
7.630
7.630
7.034
7.034
1,314,014
-0.82(-10.46%)
Aug 07, 2019
7.766
7.901
7.648
7.856
279,342
+0.03(+0.35%)
Aug 06, 2019
7.829
7.883
7.675
7.829
387,924
+0.00(+0.00%)
Aug 05, 2019
7.928
8.027
7.693
7.829
450,591
-0.23(-2.80%)
Aug 02, 2019
8.479
8.524
7.883
8.054
684,963
-0.44(-5.21%)
Aug 01, 2019
8.488
8.741
8.416
8.497
446,036
+0.08(+0.97%)
Jul 31, 2019
8.578
8.596
8.416
8.416
419,665
-0.16(-1.89%)
Jul 30, 2019
8.524
8.691
8.461
8.578
444,678
+0.05(+0.64%)
Jul 29, 2019
8.443
8.741
8.343
8.524
324,824
+0.06(+0.75%)
Jul 26, 2019
8.091
8.497
8.027
8.461
563,585
+0.41(+5.04%)
Jul 25, 2019
8.009
8.154
7.987
8.054
316,927
+0.05(+0.56%)
Jul 24, 2019
7.820
8.036
7.756
8.009
349,403
+0.16(+2.07%)
Jul 23, 2019
7.964
8.027
7.811
7.847
257,794
-0.08(-1.03%)
Jul 22, 2019
8.009
8.091
7.779
7.928
285,094
-0.09(-1.13%)
Jul 19, 2019
7.910
8.027
7.901
8.018
192,033
+0.07(+0.91%)
Jul 18, 2019
7.946
8.054
7.892
7.946
174,183
-0.04(-0.45%)
Jul 17, 2019
7.766
8.063
7.766
7.982
309,619
+0.23(+3.03%)
Jul 16, 2019
7.874
7.910
7.720
7.747
222,440
-0.14(-1.83%)
Jul 15, 2019
7.919
8.091
7.856
7.892
231,031
-0.12(-1.47%)
Jul 12, 2019
7.829
8.262
7.720
8.009
509,098
+0.18(+2.31%)
Jul 11, 2019
8.091
8.149
7.784
7.829
333,171
-0.27(-3.34%)
Jul 10, 2019
8.262
8.307
7.987
8.100
207,775
-0.13(-1.54%)
Jul 09, 2019
8.343
8.380
8.136
8.226
188,300
-0.12(-1.41%)
Jul 08, 2019
8.696
8.750
8.316
8.343
284,935
-0.40(-4.55%)
Jul 05, 2019
8.506
8.808
8.479
8.741
219,830
+0.21(+2.43%)
Jul 03, 2019
8.479
8.551
8.389
8.533
137,989
+0.11(+1.29%)
Jul 02, 2019
8.425
8.470
8.307
8.425
315,538
+0.07(+0.86%)
Jul 01, 2019
8.226
8.461
8.226
8.352
350,524
+0.20(+2.44%)
Jun 28, 2019
7.982
8.262
7.883
8.154
1,463,950
+0.17(+2.15%)
Jun 27, 2019
7.901
8.036
7.892
7.982
275,989
+0.06(+0.80%)
Jun 26, 2019
7.937
7.973
7.711
7.919
354,840
+0.03(+0.34%)
Jun 25, 2019
7.874
8.172
7.838
7.892
264,823
+0.02(+0.23%)
Jun 24, 2019
7.802
8.027
7.793
7.874
520,922
+0.07(+0.93%)
Jun 21, 2019
7.567
7.946
7.567
7.802
403,668
+0.19(+2.49%)
Jun 20, 2019
7.639
7.982
7.558
7.612
651,496
-0.02(-0.24%)
Jun 19, 2019
7.675
7.874
7.621
7.630
341,784
-0.02(-0.24%)
Jun 18, 2019
7.693
7.698
7.540
7.648
217,866
+0.03(+0.36%)
Jun 17, 2019
7.648
7.756
7.585
7.621
177,770
-0.06(-0.82%)
Jun 14, 2019
7.838
7.995
7.675
7.684
170,880
-0.16(-2.07%)
Jun 13, 2019
7.585
7.910
7.553
7.847
377,251
+0.33(+4.45%)
Jun 12, 2019
7.576
7.603
7.495
7.513
148,850
-0.08(-1.07%)
Jun 11, 2019
7.693
7.775
7.549
7.594
310,228
-0.07(-0.94%)
Jun 10, 2019
7.684
7.829
7.639
7.666
165,457
+0.02(+0.24%)
Jun 07, 2019
7.711
7.711
7.580
7.648
206,541
-0.05(-0.59%)
Jun 06, 2019
7.937
7.937
7.621
7.693
213,833
-0.23(-2.85%)
Jun 05, 2019
7.919
8.100
7.838
7.919
300,490
-0.05(-0.68%)
Jun 04, 2019
7.802
7.991
7.802
7.973
218,016
+0.24(+3.15%)
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.