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
Information Svcs Group
(NQ:
III
)
3.190
-0.040 (-1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
5.563
5.600
5.242
5.380
506,012
-0.17(-2.98%)
May 27, 2021
5.600
5.692
5.481
5.545
511,529
+0.02(+0.33%)
May 26, 2021
5.471
5.526
5.361
5.526
330,505
+0.13(+2.38%)
May 25, 2021
5.671
5.801
5.380
5.398
344,228
-0.17(-2.97%)
May 24, 2021
5.508
5.683
5.416
5.563
603,457
+0.20(+3.77%)
May 21, 2021
5.113
5.398
5.086
5.361
385,867
+0.27(+5.23%)
May 20, 2021
5.104
5.104
4.966
5.095
496,326
-0.03(-0.54%)
May 19, 2021
5.141
5.187
4.911
5.123
354,923
-0.05(-0.89%)
May 18, 2021
5.049
5.269
5.003
5.168
272,673
+0.13(+2.55%)
May 17, 2021
5.003
5.361
4.966
5.040
626,599
+0.06(+1.10%)
May 14, 2021
5.242
5.361
4.930
4.985
388,892
-0.05(-0.91%)
May 13, 2021
4.820
5.095
4.737
5.031
645,024
+0.13(+2.62%)
May 12, 2021
4.820
5.196
4.820
4.902
1,026,809
+0.15(+3.09%)
May 11, 2021
4.645
4.820
4.492
4.755
927,136
+0.21(+4.65%)
May 10, 2021
4.498
4.636
4.406
4.544
621,590
+0.06(+1.43%)
May 07, 2021
4.406
4.507
4.388
4.480
416,175
+0.07(+1.67%)
May 06, 2021
4.370
4.452
4.361
4.406
485,137
+0.04(+0.84%)
May 05, 2021
4.306
4.416
4.241
4.370
673,870
+0.07(+1.71%)
May 04, 2021
4.186
4.342
4.149
4.296
481,523
+0.12(+2.86%)
May 03, 2021
4.214
4.241
4.140
4.177
237,695
+0.00(+0.00%)
Apr 30, 2021
4.085
4.306
4.085
4.177
904,447
+0.05(+1.11%)
Apr 29, 2021
4.131
4.177
4.058
4.131
270,472
+0.01(+0.22%)
Apr 28, 2021
4.177
4.260
4.058
4.122
319,837
-0.01(-0.22%)
Apr 27, 2021
4.131
4.177
4.085
4.131
541,432
+0.02(+0.45%)
Apr 26, 2021
4.058
4.131
4.021
4.113
235,373
+0.08(+2.05%)
Apr 23, 2021
4.039
4.085
4.021
4.030
194,440
+0.01(+0.23%)
Apr 22, 2021
4.058
4.085
3.993
4.021
193,437
-0.03(-0.68%)
Apr 21, 2021
3.929
4.067
3.883
4.048
152,539
+0.09(+2.32%)
Apr 20, 2021
3.929
3.993
3.883
3.957
150,089
+0.01(+0.23%)
Apr 19, 2021
3.957
4.009
3.902
3.947
187,153
-0.05(-1.15%)
Apr 16, 2021
4.067
4.067
3.938
3.993
160,998
-0.06(-1.58%)
Apr 15, 2021
4.085
4.113
4.030
4.058
190,686
+0.01(+0.23%)
Apr 14, 2021
4.048
4.122
4.021
4.048
290,662
+0.04(+0.92%)
Apr 13, 2021
3.947
4.094
3.947
4.012
207,247
+0.05(+1.16%)
Apr 12, 2021
3.846
4.021
3.846
3.966
174,402
+0.00(+0.00%)
Apr 09, 2021
4.030
4.030
3.947
3.966
188,231
-0.06(-1.59%)
Apr 08, 2021
4.003
4.067
3.953
4.030
263,506
+0.06(+1.62%)
Apr 07, 2021
4.131
4.131
3.957
3.966
229,165
-0.17(-4.00%)
Apr 06, 2021
4.159
4.177
4.113
4.131
231,860
-0.02(-0.44%)
Apr 05, 2021
4.067
4.205
4.048
4.149
463,424
+0.07(+1.80%)
Apr 01, 2021
4.039
4.085
4.012
4.076
468,073
+0.04(+0.91%)
Mar 31, 2021
4.021
4.076
3.975
4.039
342,227
+0.03(+0.69%)
Mar 30, 2021
4.039
4.104
3.957
4.012
235,347
-0.02(-0.46%)
Mar 29, 2021
3.947
4.067
3.874
4.030
337,964
+0.02(+0.46%)
Mar 26, 2021
3.929
4.039
3.851
4.012
236,705
+0.10(+2.58%)
Mar 25, 2021
3.828
3.938
3.718
3.911
293,955
+0.09(+2.40%)
Mar 24, 2021
3.782
4.076
3.782
3.819
359,058
+0.10(+2.72%)
Mar 23, 2021
3.718
3.947
3.681
3.718
652,909
-0.01(-0.25%)
Mar 22, 2021
3.580
3.883
3.580
3.727
316,289
-0.01(-0.25%)
Mar 19, 2021
3.902
3.962
3.718
3.736
673,624
-0.11(-2.86%)
Mar 18, 2021
3.957
3.993
3.846
3.846
298,086
-0.10(-2.56%)
Mar 17, 2021
3.993
4.076
3.883
3.947
248,868
-0.06(-1.38%)
Mar 16, 2021
4.177
4.177
3.947
4.003
260,409
-0.14(-3.33%)
Mar 15, 2021
4.067
4.177
3.947
4.140
519,709
+0.08(+2.04%)
Mar 12, 2021
3.672
4.076
3.608
4.058
1,272,522
+0.49(+13.62%)
Mar 11, 2021
3.544
3.580
3.507
3.571
136,581
+0.03(+0.78%)
Mar 10, 2021
3.507
3.580
3.498
3.544
116,877
+0.02(+0.52%)
Mar 09, 2021
3.580
3.608
3.488
3.525
195,293
-0.01(-0.26%)
Mar 08, 2021
3.406
3.617
3.406
3.534
135,816
+0.08(+2.39%)
Mar 05, 2021
3.351
3.461
3.305
3.452
105,662
+0.10(+3.01%)
Mar 04, 2021
3.369
3.461
3.342
3.351
139,107
-0.04(-1.08%)
Mar 03, 2021
3.397
3.470
3.342
3.387
63,249
-0.03(-0.81%)
Mar 02, 2021
3.415
3.507
3.406
3.415
105,199
-0.03(-0.80%)
Mar 01, 2021
3.415
3.443
3.314
3.443
121,341
+0.10(+3.02%)
Feb 26, 2021
3.387
3.397
3.277
3.342
95,422
-0.02(-0.55%)
Feb 25, 2021
3.397
3.461
3.342
3.360
81,966
-0.03(-0.81%)
Feb 24, 2021
3.387
3.461
3.314
3.387
96,193
+0.03(+0.82%)
Feb 23, 2021
3.397
3.424
3.249
3.360
108,947
-0.06(-1.88%)
Feb 22, 2021
3.452
3.507
3.369
3.424
114,673
-0.07(-2.10%)
Feb 19, 2021
3.415
3.507
3.406
3.498
104,464
+0.07(+2.14%)
Feb 18, 2021
3.424
3.424
3.252
3.424
145,438
+0.01(+0.27%)
Feb 17, 2021
3.378
3.443
3.332
3.415
116,068
+0.04(+1.09%)
Feb 16, 2021
3.351
3.452
3.351
3.378
130,742
-0.04(-1.08%)
Feb 12, 2021
3.516
3.525
3.360
3.415
166,445
-0.10(-2.87%)
Feb 11, 2021
3.626
3.645
3.443
3.516
120,071
-0.06(-1.54%)
Feb 10, 2021
3.672
3.672
3.553
3.571
113,686
-0.06(-1.52%)
Feb 09, 2021
3.571
3.718
3.571
3.626
287,096
+0.06(+1.54%)
Feb 08, 2021
3.387
3.580
3.378
3.571
169,113
+0.16(+4.57%)
Feb 05, 2021
3.406
3.443
3.323
3.415
113,614
+0.00(+0.00%)
Feb 04, 2021
3.332
3.424
3.259
3.415
168,685
+0.08(+2.48%)
Feb 03, 2021
3.452
3.470
3.296
3.332
188,435
-0.09(-2.68%)
Feb 02, 2021
3.323
3.447
3.287
3.424
116,195
+0.13(+3.90%)
Feb 01, 2021
3.323
3.323
3.222
3.296
108,600
+0.06(+1.70%)
Jan 29, 2021
3.213
3.296
3.149
3.241
131,043
-0.07(-2.08%)
Jan 28, 2021
3.323
3.387
3.241
3.309
167,516
-0.01(-0.41%)
Jan 27, 2021
3.213
3.397
3.103
3.323
337,423
+0.03(+0.84%)
Jan 26, 2021
3.305
3.346
3.231
3.296
175,337
+0.01(+0.28%)
Jan 25, 2021
3.323
3.342
3.213
3.287
164,852
-0.02(-0.56%)
Jan 22, 2021
3.250
3.351
3.138
3.305
180,170
+0.06(+1.69%)
Jan 21, 2021
3.406
3.433
3.241
3.250
218,905
-0.17(-4.84%)
Jan 20, 2021
3.534
3.589
3.397
3.415
184,921
-0.09(-2.62%)
Jan 19, 2021
3.553
3.562
3.397
3.507
309,587
-0.12(-3.29%)
Jan 15, 2021
3.626
3.672
3.470
3.626
269,493
-0.02(-0.50%)
Jan 14, 2021
3.599
3.645
3.534
3.645
238,820
+0.07(+2.06%)
Jan 13, 2021
3.580
3.658
3.488
3.571
417,057
+0.03(+0.78%)
Jan 12, 2021
3.773
3.773
3.461
3.544
536,434
-0.08(-2.28%)
Jan 11, 2021
3.443
3.727
3.397
3.626
902,685
+0.41(+12.86%)
Jan 08, 2021
3.259
3.296
3.167
3.213
110,455
-0.01(-0.28%)
Jan 07, 2021
3.268
3.433
3.167
3.222
262,507
+0.01(+0.29%)
Jan 06, 2021
3.085
3.241
3.069
3.213
323,877
+0.19(+6.38%)
Jan 05, 2021
3.029
3.085
2.984
3.020
429,929
+0.01(+0.30%)
Jan 04, 2021
3.057
3.085
2.910
3.011
273,615
+0.00(+0.00%)
Dec 31, 2020
3.011
3.011
3.011
214,844
+0.07(+2.50%)
Dec 30, 2020
2.892
2.965
2.892
2.938
214,844
+0.04(+1.27%)
Dec 29, 2020
2.892
2.940
2.855
2.901
125,866
+0.05(+1.61%)
Dec 28, 2020
2.828
2.956
2.828
2.855
256,069
+0.07(+2.64%)
Dec 24, 2020
2.800
2.809
2.727
2.782
53,920
+0.00(+0.00%)
Dec 23, 2020
2.754
2.818
2.754
2.782
161,422
+0.04(+1.34%)
Dec 22, 2020
2.828
2.855
2.727
2.745
295,440
-0.10(-3.55%)
Dec 21, 2020
3.002
3.068
2.818
2.846
177,917
-0.16(-5.20%)
Dec 18, 2020
2.956
3.066
2.956
3.002
565,456
+0.07(+2.51%)
Dec 17, 2020
3.039
3.039
2.910
2.928
341,532
-0.08(-2.74%)
Dec 16, 2020
3.020
3.089
3.005
3.011
153,055
+0.02(+0.61%)
Dec 15, 2020
2.864
3.029
2.864
2.993
104,176
+0.14(+4.82%)
Dec 14, 2020
2.901
2.919
2.809
2.855
161,845
-0.05(-1.58%)
Dec 11, 2020
2.837
2.910
2.809
2.901
57,297
+0.06(+1.94%)
Dec 10, 2020
2.892
2.892
2.754
2.846
148,397
-0.05(-1.59%)
Dec 09, 2020
2.919
2.938
2.883
2.892
91,263
+0.00(+0.00%)
Dec 08, 2020
2.892
2.910
2.855
2.892
176,173
+0.01(+0.32%)
Dec 07, 2020
2.892
2.892
2.814
2.883
158,507
+0.02(+0.64%)
Dec 04, 2020
2.699
2.873
2.699
2.864
109,039
+0.17(+6.48%)
Dec 03, 2020
2.699
2.745
2.681
2.690
54,082
+0.00(+0.00%)
Dec 02, 2020
2.690
2.822
2.598
2.690
117,928
+0.03(+1.03%)
Dec 01, 2020
2.809
2.901
2.662
2.662
126,926
-0.11(-3.97%)
Nov 30, 2020
2.855
2.928
2.754
2.772
254,003
-0.16(-5.33%)
Nov 27, 2020
2.754
2.938
2.717
2.928
153,373
+0.24(+8.87%)
Nov 25, 2020
2.570
2.708
2.534
2.690
485,502
+0.21(+8.52%)
Nov 24, 2020
2.479
2.534
2.433
2.479
168,266
+0.03(+1.12%)
Nov 23, 2020
2.451
2.515
2.433
2.451
98,016
+0.00(+0.00%)
Nov 20, 2020
2.442
2.525
2.433
2.451
33,114
-0.02(-0.74%)
Nov 19, 2020
2.469
2.497
2.451
2.469
33,973
+0.00(+0.00%)
Nov 18, 2020
2.506
2.534
2.460
2.469
51,302
-0.03(-1.10%)
Nov 17, 2020
2.497
2.525
2.479
2.497
86,693
+0.02(+0.74%)
Nov 16, 2020
2.479
2.561
2.451
2.479
177,375
+0.02(+0.75%)
Nov 13, 2020
2.396
2.515
2.396
2.460
95,422
+0.07(+3.08%)
Nov 12, 2020
2.479
2.479
2.368
2.387
122,327
-0.07(-2.99%)
Nov 11, 2020
2.424
2.479
2.387
2.460
95,698
-0.01(-0.37%)
Nov 10, 2020
2.359
2.479
2.304
2.469
166,606
+0.17(+7.17%)
Nov 09, 2020
2.359
2.378
2.240
2.304
251,177
+0.09(+4.15%)
Nov 06, 2020
2.148
2.295
2.020
2.212
124,616
+0.07(+3.43%)
Nov 05, 2020
2.038
2.148
2.010
2.139
87,757
+0.08(+4.02%)
Nov 04, 2020
1.955
2.061
1.946
2.056
45,393
+0.10(+5.16%)
Nov 03, 2020
1.919
1.983
1.854
1.955
78,606
+0.04(+1.91%)
Nov 02, 2020
1.873
1.937
1.873
1.919
36,635
+0.04(+1.95%)
Oct 30, 2020
1.845
1.919
1.845
1.882
42,047
+0.02(+0.99%)
Oct 29, 2020
1.854
1.882
1.836
1.864
45,963
+0.00(+0.00%)
Oct 28, 2020
1.836
1.882
1.836
1.864
92,579
-0.03(-1.46%)
Oct 27, 2020
1.919
1.938
1.864
1.891
66,215
-0.05(-2.37%)
Oct 26, 2020
1.909
1.946
1.900
1.937
34,816
+0.01(+0.48%)
Oct 23, 2020
1.965
1.976
1.900
1.928
74,181
+0.00(+0.00%)
Oct 22, 2020
1.955
1.965
1.882
1.928
45,895
+0.00(+0.00%)
Oct 21, 2020
1.946
1.992
1.909
1.928
25,270
-0.02(-0.94%)
Oct 20, 2020
1.928
2.240
1.900
1.946
297,115
+0.05(+2.42%)
Oct 19, 2020
1.919
1.955
1.882
1.900
37,632
-0.03(-1.43%)
Oct 16, 2020
1.928
1.965
1.882
1.928
64,268
-0.04(-1.87%)
Oct 15, 2020
1.955
1.974
1.873
1.965
55,708
+0.01(+0.47%)
Oct 14, 2020
1.873
1.974
1.873
1.955
26,450
+0.06(+2.90%)
Oct 13, 2020
1.909
1.928
1.882
1.900
100,178
-0.05(-2.36%)
Oct 12, 2020
1.974
2.001
1.928
1.946
49,376
-0.03(-1.40%)
Oct 09, 2020
1.992
2.010
1.957
1.974
20,369
+0.02(+0.94%)
Oct 08, 2020
2.010
2.010
1.955
1.955
29,423
-0.02(-0.93%)
Oct 07, 2020
1.965
2.010
1.946
1.974
50,518
+0.02(+0.94%)
Oct 06, 2020
1.974
2.020
1.946
1.955
36,421
-0.02(-0.93%)
Oct 05, 2020
1.928
1.974
1.919
1.974
55,203
+0.06(+2.87%)
Oct 02, 2020
1.900
1.928
1.882
1.919
44,007
+0.00(+0.00%)
Oct 01, 2020
1.937
1.937
1.891
1.919
31,451
-0.02(-0.95%)
Sep 30, 2020
1.955
1.983
1.900
1.937
31,285
+0.01(+0.48%)
Sep 29, 2020
1.909
1.928
1.882
1.928
34,631
+0.03(+1.45%)
Sep 28, 2020
1.891
1.928
1.891
1.900
25,973
+0.01(+0.49%)
Sep 25, 2020
1.864
1.896
1.864
1.891
21,132
+0.01(+0.49%)
Sep 24, 2020
1.882
1.896
1.854
1.882
25,804
-0.01(-0.49%)
Sep 23, 2020
1.919
1.928
1.854
1.891
78,942
-0.01(-0.48%)
Sep 22, 2020
1.873
1.928
1.854
1.900
33,670
+0.02(+0.98%)
Sep 21, 2020
1.983
1.992
1.845
1.882
101,598
-0.11(-5.53%)
Sep 18, 2020
2.010
2.020
1.900
1.992
160,563
+0.02(+0.93%)
Sep 17, 2020
1.873
1.974
1.873
1.974
68,744
+0.09(+4.88%)
Sep 16, 2020
1.905
1.923
1.864
1.882
45,392
-0.01(-0.49%)
Sep 15, 2020
1.928
1.928
1.882
1.891
19,718
-0.05(-2.37%)
Sep 14, 2020
1.919
1.974
1.873
1.937
94,913
+0.05(+2.68%)
Sep 11, 2020
1.873
1.903
1.864
1.887
46,513
+0.00(+0.24%)
Sep 10, 2020
1.873
1.906
1.864
1.882
63,633
-0.01(-0.49%)
Sep 09, 2020
1.909
1.909
1.864
1.891
97,213
-0.02(-0.96%)
Sep 08, 2020
1.965
1.974
1.887
1.909
37,719
-0.05(-2.35%)
Sep 04, 2020
1.928
1.983
1.845
1.955
74,944
+0.04(+1.91%)
Sep 03, 2020
1.919
1.928
1.882
1.919
24,218
+0.01(+0.48%)
Sep 02, 2020
1.882
1.937
1.864
1.909
77,917
+0.03(+1.46%)
Sep 01, 2020
1.873
1.882
1.836
1.882
49,105
-0.00(-0.24%)
Aug 31, 2020
1.937
1.937
1.873
1.887
47,834
-0.02(-1.20%)
Aug 28, 2020
1.974
1.983
1.836
1.909
61,872
-0.05(-2.35%)
Aug 27, 2020
2.015
2.015
1.946
1.955
52,203
-0.03(-1.39%)
Aug 26, 2020
2.038
2.047
1.983
1.983
28,984
-0.06(-3.14%)
Aug 25, 2020
2.084
2.084
2.038
2.047
8,580
-0.04(-1.76%)
Aug 24, 2020
2.056
2.139
2.001
2.084
25,375
+0.03(+1.34%)
Aug 21, 2020
2.121
2.121
2.038
2.056
81,697
-0.07(-3.45%)
Aug 20, 2020
2.093
2.139
2.083
2.130
13,599
+0.00(+0.00%)
Aug 19, 2020
2.111
2.167
2.102
2.130
40,085
+0.03(+1.31%)
Aug 18, 2020
2.148
2.148
2.038
2.102
92,221
-0.05(-2.14%)
Aug 17, 2020
2.148
2.194
2.139
2.148
81,742
+0.01(+0.43%)
Aug 14, 2020
2.084
2.139
2.056
2.139
62,308
+0.05(+2.19%)
Aug 13, 2020
2.093
2.130
2.061
2.093
40,044
+0.01(+0.44%)
Aug 12, 2020
2.029
2.093
1.946
2.084
72,771
+0.09(+4.61%)
Aug 11, 2020
2.029
2.130
1.983
1.992
112,685
-0.01(-0.46%)
Aug 10, 2020
1.974
2.056
1.928
2.001
122,543
+0.06(+2.83%)
Aug 07, 2020
1.919
1.955
1.884
1.946
55,009
+0.03(+1.44%)
Aug 06, 2020
1.909
1.928
1.896
1.919
31,086
-0.01(-0.48%)
Aug 05, 2020
1.919
1.928
1.909
1.928
28,534
+0.00(+0.00%)
Aug 04, 2020
1.900
1.937
1.864
1.928
27,405
+0.02(+0.96%)
Aug 03, 2020
1.882
1.928
1.864
1.909
74,052
+0.03(+1.46%)
Jul 31, 2020
1.919
1.928
1.873
1.882
82,786
-0.06(-2.84%)
Jul 30, 2020
1.873
1.965
1.873
1.937
70,959
+0.05(+2.43%)
Jul 29, 2020
1.854
1.900
1.845
1.891
44,014
+0.06(+3.00%)
Jul 28, 2020
1.891
1.891
1.836
1.836
47,006
-0.05(-2.44%)
Jul 27, 2020
1.891
1.909
1.818
1.882
76,154
+0.02(+0.99%)
Jul 24, 2020
1.864
1.891
1.818
1.864
94,115
+0.00(+0.00%)
Jul 23, 2020
1.854
1.909
1.845
1.864
57,254
-0.01(-0.49%)
Jul 22, 2020
1.928
1.928
1.799
1.873
271,200
-0.06(-3.32%)
Jul 21, 2020
1.891
1.946
1.879
1.937
31,281
+0.04(+1.93%)
Jul 20, 2020
1.882
1.946
1.864
1.900
47,296
+0.00(+0.00%)
Jul 17, 2020
1.919
1.955
1.873
1.900
71,785
-0.03(-1.43%)
Jul 16, 2020
1.965
2.001
1.909
1.928
61,748
-0.06(-3.23%)
Jul 15, 2020
1.928
2.020
1.913
1.992
135,566
+0.11(+5.60%)
Jul 14, 2020
1.937
1.965
1.836
1.887
51,502
-0.06(-3.07%)
Jul 13, 2020
1.891
1.965
1.854
1.946
73,252
+0.05(+2.42%)
Jul 10, 2020
1.882
1.909
1.836
1.900
63,833
+0.04(+1.97%)
Jul 09, 2020
1.909
1.965
1.827
1.864
104,022
-0.05(-2.40%)
Jul 08, 2020
1.854
1.928
1.836
1.909
110,193
+0.06(+2.97%)
Jul 07, 2020
1.900
1.928
1.841
1.854
54,781
-0.05(-2.42%)
Jul 06, 2020
1.983
1.983
1.882
1.900
59,772
-0.07(-3.72%)
Jul 02, 2020
1.974
2.001
1.946
1.974
74,290
+0.03(+1.42%)
Jul 01, 2020
1.900
1.965
1.873
1.946
83,743
+0.05(+2.42%)
Jun 30, 2020
1.873
1.919
1.836
1.900
57,750
+0.01(+0.49%)
Jun 29, 2020
1.891
1.928
1.864
1.891
92,103
+0.01(+0.49%)
Jun 26, 2020
1.864
2.020
1.836
1.882
375,373
+0.02(+0.99%)
Jun 25, 2020
1.781
1.873
1.781
1.864
88,763
+0.06(+3.05%)
Jun 24, 2020
1.827
1.845
1.763
1.808
111,563
-0.01(-0.51%)
Jun 23, 2020
1.873
1.873
1.744
1.818
168,154
-0.06(-2.94%)
Jun 22, 2020
1.836
1.882
1.735
1.873
130,327
+0.03(+1.49%)
Jun 19, 2020
1.873
1.946
1.799
1.845
187,468
-0.02(-0.99%)
Jun 18, 2020
1.836
1.882
1.758
1.864
117,347
+0.03(+1.50%)
Jun 17, 2020
1.900
1.919
1.808
1.836
62,412
-0.05(-2.44%)
Jun 16, 2020
2.001
2.001
1.799
1.882
95,867
-0.01(-0.49%)
Jun 15, 2020
1.808
1.919
1.808
1.891
109,088
+0.04(+1.98%)
Jun 12, 2020
1.891
1.891
1.735
1.854
167,098
+0.05(+2.54%)
Jun 11, 2020
1.857
1.857
1.662
1.808
300,482
-0.03(-1.50%)
Jun 10, 2020
1.946
1.946
1.818
1.836
177,147
-0.10(-5.21%)
Jun 09, 2020
1.900
1.974
1.900
1.937
118,521
+0.04(+1.93%)
Jun 08, 2020
1.919
1.974
1.873
1.900
145,250
-0.05(-2.36%)
Jun 05, 2020
1.836
2.010
1.818
1.946
291,933
+0.17(+9.84%)
Jun 04, 2020
1.873
1.946
1.726
1.772
292,368
-0.10(-5.39%)
Jun 03, 2020
1.763
1.892
1.744
1.873
313,028
+0.16(+9.09%)
Jun 02, 2020
1.652
1.772
1.643
1.717
361,441
+0.07(+4.47%)
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.