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
Cumberland Pharmaceu
(NQ:
CPIX
)
1.480
+0.030 (+2.07%)
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 29, 2020
3.290
3.370
3.250
3.310
69,900
+0.03(+0.91%)
May 28, 2020
3.280
3.460
3.230
3.280
158,849
+0.01(+0.31%)
May 27, 2020
3.720
3.850
3.210
3.270
596,293
-0.27(-7.63%)
May 26, 2020
3.580
3.600
3.510
3.540
162,483
+0.00(+0.00%)
May 22, 2020
3.560
3.630
3.510
3.540
35,300
-0.04(-1.12%)
May 21, 2020
3.700
3.730
3.540
3.580
22,787
-0.17(-4.53%)
May 20, 2020
3.750
3.760
3.690
3.750
49,789
+0.00(+0.13%)
May 19, 2020
3.780
3.790
3.740
3.745
7,949
+0.08(+2.04%)
May 18, 2020
3.790
3.814
3.670
3.670
17,375
-0.01(-0.27%)
May 15, 2020
3.620
3.790
3.620
3.680
16,000
-0.04(-1.08%)
May 14, 2020
3.840
3.840
3.608
3.720
21,573
-0.10(-2.62%)
May 13, 2020
3.970
3.990
3.750
3.820
54,865
-0.13(-3.29%)
May 12, 2020
3.880
4.010
3.880
3.950
21,434
+0.03(+0.77%)
May 11, 2020
3.900
4.000
3.900
3.920
26,257
+0.02(+0.51%)
May 08, 2020
3.910
4.055
3.900
3.900
26,500
-0.01(-0.26%)
May 07, 2020
3.950
3.966
3.900
3.910
11,021
+0.01(+0.26%)
May 06, 2020
3.900
3.980
3.900
3.900
14,132
-0.06(-1.52%)
May 05, 2020
4.140
4.140
3.870
3.960
25,474
-0.04(-1.00%)
May 04, 2020
3.980
4.000
3.887
4.000
15,367
+0.09(+2.30%)
May 01, 2020
4.020
4.020
3.900
3.910
28,700
-0.05(-1.26%)
Apr 30, 2020
3.990
4.030
3.910
3.960
13,684
+0.03(+0.76%)
Apr 29, 2020
3.990
4.080
3.900
3.930
14,467
+0.02(+0.51%)
Apr 28, 2020
3.980
4.050
3.910
3.910
52,366
-0.05(-1.26%)
Apr 27, 2020
3.960
4.070
3.960
3.960
23,482
+0.01(+0.25%)
Apr 24, 2020
4.000
4.000
3.950
3.950
28,200
+0.00(+0.00%)
Apr 23, 2020
3.960
4.000
3.950
3.950
30,900
-0.01(-0.25%)
Apr 22, 2020
4.000
4.030
3.960
3.960
9,998
-0.02(-0.38%)
Apr 21, 2020
4.000
4.087
3.950
3.975
11,119
-0.02(-0.62%)
Apr 20, 2020
4.060
4.070
3.920
4.000
36,533
+0.00(+0.00%)
Apr 17, 2020
4.000
4.080
3.900
4.000
21,300
+0.08(+2.04%)
Apr 16, 2020
3.980
4.080
3.890
3.920
25,776
-0.09(-2.17%)
Apr 15, 2020
3.930
4.170
3.850
4.007
32,450
+0.01(+0.18%)
Apr 14, 2020
4.060
4.060
3.940
4.000
48,074
+0.02(+0.50%)
Apr 13, 2020
3.910
4.180
3.900
3.980
36,770
+0.12(+3.11%)
Apr 09, 2020
3.570
3.893
3.560
3.860
17,600
+0.01(+0.26%)
Apr 08, 2020
3.900
4.100
3.720
3.850
74,787
+0.29(+8.15%)
Apr 07, 2020
3.690
3.740
3.560
3.560
19,511
+0.02(+0.56%)
Apr 06, 2020
3.900
3.900
3.540
3.540
24,677
-0.16(-4.32%)
Apr 03, 2020
3.690
3.750
3.600
3.700
24,100
+0.09(+2.49%)
Apr 02, 2020
3.690
3.740
3.610
3.610
8,390
+0.07(+1.98%)
Apr 01, 2020
3.730
3.800
3.540
3.540
22,095
-0.09(-2.48%)
Mar 31, 2020
3.700
3.700
3.505
3.630
26,617
+0.00(+0.00%)
Mar 30, 2020
3.570
3.700
3.570
3.630
8,301
+0.18(+5.22%)
Mar 27, 2020
3.620
3.700
3.450
3.450
20,700
-0.25(-6.76%)
Mar 26, 2020
3.500
3.700
3.500
3.700
17,278
+0.18(+5.11%)
Mar 25, 2020
3.470
3.738
3.470
3.520
8,634
+0.04(+1.15%)
Mar 24, 2020
3.950
3.950
3.460
3.480
21,727
-0.08(-2.25%)
Mar 23, 2020
3.900
3.900
3.320
3.560
17,283
-0.04(-1.11%)
Mar 20, 2020
3.470
3.695
3.470
3.600
3,400
+0.00(+0.00%)
Mar 19, 2020
3.910
3.910
3.593
3.600
5,799
+0.07(+1.98%)
Mar 18, 2020
3.800
3.920
3.500
3.530
15,607
-0.27(-7.11%)
Mar 17, 2020
3.947
3.947
3.800
3.800
9,619
-0.18(-4.52%)
Mar 16, 2020
3.800
4.160
3.800
3.980
3,018
+0.17(+4.46%)
Mar 13, 2020
3.850
4.250
3.800
3.810
14,700
-0.13(-3.30%)
Mar 12, 2020
3.470
3.940
3.470
3.940
1,135
-0.20(-4.83%)
Mar 11, 2020
4.060
4.140
4.050
4.140
28,633
-0.16(-3.72%)
Mar 10, 2020
4.190
4.300
3.770
4.300
30,532
+0.12(+2.87%)
Mar 09, 2020
4.180
4.180
4.180
77
+0.00(+0.00%)
Mar 06, 2020
4.220
4.250
4.180
4.180
4,500
+0.10(+2.58%)
Mar 05, 2020
4.450
4.450
4.075
4.075
757
-0.23(-5.45%)
Mar 04, 2020
4.000
4.373
4.000
4.310
13,334
+0.59(+15.86%)
Mar 03, 2020
4.000
4.210
3.720
3.720
4,694
-0.34(-8.37%)
Mar 02, 2020
4.210
4.230
3.970
4.060
13,736
+0.03(+0.74%)
Feb 28, 2020
3.450
4.099
3.450
4.030
21,100
-0.07(-1.71%)
Feb 27, 2020
4.150
4.200
4.100
4.100
3,577
-0.06(-1.44%)
Feb 26, 2020
4.129
4.250
4.110
4.160
9,343
-0.08(-1.89%)
Feb 25, 2020
4.300
4.446
4.180
4.240
14,366
-0.17(-3.85%)
Feb 24, 2020
4.330
4.500
4.330
4.410
8,425
-0.09(-2.00%)
Feb 21, 2020
4.375
4.500
4.375
4.500
11,400
+0.00(+0.00%)
Feb 20, 2020
4.340
4.500
4.250
4.500
9,331
+0.03(+0.67%)
Feb 19, 2020
4.240
4.480
4.240
4.470
4,560
-0.08(-1.76%)
Feb 18, 2020
4.500
4.560
4.200
4.550
27,066
+0.10(+2.25%)
Feb 14, 2020
4.330
4.450
4.330
4.450
300
-0.08(-1.77%)
Feb 13, 2020
4.450
4.560
4.270
4.530
23,031
-0.03(-0.66%)
Feb 12, 2020
4.680
4.680
4.520
4.560
10,995
-0.15(-3.22%)
Feb 11, 2020
4.712
4.712
4.712
4.712
227
-0.08(-1.63%)
Feb 10, 2020
4.671
4.800
4.671
4.790
11,786
-0.01(-0.21%)
Feb 07, 2020
4.800
4.800
4.687
4.800
5,200
+0.00(+0.00%)
Feb 06, 2020
4.930
4.930
4.800
4.800
844
-0.13(-2.64%)
Feb 05, 2020
4.850
4.930
4.850
4.930
1,154
+0.07(+1.44%)
Feb 04, 2020
4.880
4.983
4.860
4.860
2,968
-0.03(-0.61%)
Feb 03, 2020
5.020
5.020
4.880
4.890
3,054
+0.03(+0.62%)
Jan 31, 2020
4.860
4.860
4.860
4.860
600
-0.09(-1.82%)
Jan 30, 2020
4.894
4.950
4.894
4.950
2,660
+0.08(+1.64%)
Jan 29, 2020
4.990
5.000
4.870
4.870
2,804
-0.12(-2.44%)
Jan 28, 2020
5.050
5.050
4.980
4.992
1,065
+0.07(+1.46%)
Jan 27, 2020
4.910
5.050
4.910
4.920
3,935
-0.08(-1.60%)
Jan 24, 2020
4.980
5.080
4.950
5.000
6,100
-0.02(-0.40%)
Jan 23, 2020
5.020
5.020
4.990
5.020
781
-0.02(-0.40%)
Jan 22, 2020
5.120
5.120
5.040
5.040
1,983
-0.11(-2.14%)
Jan 21, 2020
5.080
5.230
4.979
5.150
15,282
+0.05(+0.98%)
Jan 17, 2020
5.170
5.220
5.037
5.100
29,600
-0.09(-1.73%)
Jan 16, 2020
5.190
5.220
5.155
5.190
9,738
+0.07(+1.37%)
Jan 15, 2020
5.120
5.150
5.090
5.120
13,180
-0.01(-0.19%)
Jan 14, 2020
4.930
5.180
4.930
5.130
20,957
+0.03(+0.59%)
Jan 13, 2020
5.170
5.170
4.800
5.100
12,739
+0.07(+1.32%)
Jan 10, 2020
5.110
5.180
5.003
5.034
7,500
-0.11(-2.07%)
Jan 09, 2020
5.150
5.150
4.916
5.140
18,614
+0.03(+0.59%)
Jan 08, 2020
5.250
5.350
5.060
5.110
51,689
-0.22(-4.13%)
Jan 07, 2020
5.200
5.420
5.200
5.330
29,816
+0.21(+4.10%)
Jan 06, 2020
5.250
5.280
5.020
5.120
7,624
-0.19(-3.58%)
Jan 03, 2020
5.290
5.370
5.040
5.310
9,900
+0.02(+0.38%)
Jan 02, 2020
5.140
5.440
5.140
5.290
62,176
+0.14(+2.72%)
Dec 31, 2019
4.940
5.240
4.940
5.150
25,400
+0.35(+7.29%)
Dec 30, 2019
5.120
5.120
4.786
4.800
12,666
-0.34(-6.61%)
Dec 27, 2019
5.220
5.250
5.140
5.140
1,700
+0.02(+0.39%)
Dec 26, 2019
5.130
5.156
5.120
5.120
823
-0.12(-2.29%)
Dec 24, 2019
5.070
5.250
5.070
5.240
2,500
+0.17(+3.35%)
Dec 23, 2019
4.910
5.090
4.850
5.070
11,218
-0.01(-0.20%)
Dec 20, 2019
5.380
5.380
4.960
5.080
23,100
-0.22(-4.15%)
Dec 19, 2019
5.108
5.300
5.108
5.300
7,169
+0.11(+2.12%)
Dec 18, 2019
4.900
5.190
4.900
5.190
6,455
+0.18(+3.59%)
Dec 17, 2019
5.050
5.130
4.910
5.010
9,690
-0.05(-0.99%)
Dec 16, 2019
5.370
5.370
5.060
5.060
14,749
-0.24(-4.53%)
Dec 13, 2019
5.290
5.360
5.200
5.300
17,500
+0.04(+0.76%)
Dec 12, 2019
5.120
5.291
5.120
5.260
11,419
+0.06(+1.15%)
Dec 11, 2019
5.300
5.300
5.177
5.200
1,825
-0.11(-2.07%)
Dec 10, 2019
5.220
5.335
5.220
5.310
4,472
+0.10(+1.92%)
Dec 09, 2019
5.110
5.290
5.110
5.210
10,554
+0.05(+0.97%)
Dec 06, 2019
5.370
5.370
5.160
5.160
8,000
+0.00(+0.00%)
Dec 05, 2019
5.164
5.200
5.140
5.160
2,594
+0.00(+0.00%)
Dec 04, 2019
5.150
5.370
5.150
5.160
12,362
+0.03(+0.58%)
Dec 03, 2019
5.420
5.420
5.119
5.130
17,962
-0.11(-2.01%)
Dec 02, 2019
5.520
5.520
5.080
5.235
28,273
+0.45(+9.29%)
Nov 29, 2019
4.920
4.930
4.790
4.790
4,100
+0.00(+0.00%)
Nov 27, 2019
4.727
4.800
4.727
4.790
16,700
-0.05(-1.03%)
Nov 26, 2019
4.760
4.840
4.670
4.840
8,763
+0.06(+1.18%)
Nov 25, 2019
4.910
4.910
4.270
4.784
61,066
+0.03(+0.71%)
Nov 22, 2019
4.880
4.880
4.750
4.750
3,900
-0.04(-0.84%)
Nov 21, 2019
4.520
4.790
4.188
4.790
41,235
+0.09(+1.91%)
Nov 20, 2019
4.870
4.940
4.670
4.700
18,438
-0.23(-4.67%)
Nov 19, 2019
4.700
4.940
4.680
4.930
37,173
+0.25(+5.23%)
Nov 18, 2019
4.800
4.800
4.500
4.685
26,078
-0.17(-3.40%)
Nov 15, 2019
4.980
4.980
4.800
4.850
15,100
-0.13(-2.61%)
Nov 14, 2019
4.950
5.100
4.950
4.980
30,329
+0.08(+1.63%)
Nov 13, 2019
5.260
5.408
4.900
4.900
53,738
-0.77(-13.58%)
Nov 12, 2019
5.800
5.800
5.670
5.670
6,249
-0.05(-0.91%)
Nov 11, 2019
5.720
5.775
5.670
5.722
18,064
+0.05(+0.92%)
Nov 08, 2019
5.775
5.775
5.670
5.670
1,200
+0.00(+0.00%)
Nov 07, 2019
5.620
5.690
5.560
5.670
7,396
+0.00(+0.00%)
Nov 06, 2019
5.560
5.670
5.560
5.670
12,046
+0.11(+1.98%)
Nov 05, 2019
5.640
5.640
5.550
5.560
1,855
-0.01(-0.18%)
Nov 04, 2019
5.510
5.640
5.342
5.570
12,001
+0.01(+0.18%)
Nov 01, 2019
5.270
5.560
5.270
5.560
5,700
+0.30(+5.70%)
Oct 31, 2019
5.310
5.310
5.240
5.260
3,863
-0.08(-1.50%)
Oct 30, 2019
5.390
5.390
5.290
5.340
3,319
+0.04(+0.75%)
Oct 29, 2019
5.480
5.480
5.300
5.300
10,292
-0.18(-3.28%)
Oct 28, 2019
5.400
5.742
5.353
5.480
13,421
+0.18(+3.40%)
Oct 25, 2019
5.430
5.430
5.160
5.300
9,200
-0.00(-0.08%)
Oct 24, 2019
5.300
5.315
5.276
5.304
6,422
-0.09(-1.60%)
Oct 23, 2019
5.390
5.400
5.280
5.391
3,866
-0.01(-0.17%)
Oct 22, 2019
5.390
5.560
5.350
5.400
13,808
-0.10(-1.82%)
Oct 21, 2019
5.540
5.540
5.401
5.500
7,033
-0.04(-0.72%)
Oct 18, 2019
5.365
5.540
5.316
5.540
9,200
+0.27(+5.12%)
Oct 17, 2019
5.489
5.561
5.270
5.270
14,651
-0.17(-3.04%)
Oct 16, 2019
5.538
5.538
5.410
5.435
20,236
-0.10(-1.72%)
Oct 15, 2019
5.650
5.920
5.530
5.530
9,538
-0.20(-3.49%)
Oct 14, 2019
5.710
5.813
5.600
5.730
3,085
+0.13(+2.32%)
Oct 11, 2019
5.800
5.800
5.560
5.600
21,100
-0.07(-1.23%)
Oct 10, 2019
5.600
5.960
5.540
5.670
6,601
+0.09(+1.61%)
Oct 09, 2019
5.830
5.830
5.540
5.580
6,147
-0.21(-3.63%)
Oct 08, 2019
5.690
6.000
5.510
5.790
54,398
+0.18(+3.21%)
Oct 07, 2019
5.550
6.100
5.550
5.610
63,618
-0.09(-1.58%)
Oct 04, 2019
5.740
5.740
5.510
5.700
5,400
-0.08(-1.38%)
Oct 03, 2019
5.600
5.870
5.600
5.780
4,254
+0.22(+3.96%)
Oct 02, 2019
5.520
5.900
5.510
5.560
29,501
-0.16(-2.80%)
Oct 01, 2019
5.950
6.030
5.510
5.720
49,074
-0.21(-3.54%)
Sep 30, 2019
5.743
6.000
5.743
5.930
18,780
+0.29(+5.14%)
Sep 27, 2019
5.590
5.800
5.500
5.640
35,100
-0.09(-1.57%)
Sep 26, 2019
5.290
5.970
5.290
5.730
47,397
+0.40(+7.40%)
Sep 25, 2019
5.280
5.450
5.030
5.335
49,141
+0.08(+1.55%)
Sep 24, 2019
5.500
5.880
5.110
5.253
40,984
-0.20(-3.61%)
Sep 23, 2019
5.390
5.450
5.160
5.450
27,023
+0.07(+1.30%)
Sep 20, 2019
5.340
5.450
5.010
5.380
74,200
+0.09(+1.70%)
Sep 19, 2019
5.130
5.400
5.100
5.290
66,777
+0.27(+5.38%)
Sep 18, 2019
4.900
5.050
4.740
5.020
164,263
+0.16(+3.29%)
Sep 17, 2019
4.930
4.950
4.830
4.860
78,058
-0.09(-1.82%)
Sep 16, 2019
5.100
5.100
4.850
4.950
44,578
-0.12(-2.37%)
Sep 13, 2019
5.040
5.160
5.040
5.070
66,000
-0.07(-1.36%)
Sep 12, 2019
5.250
5.250
5.020
5.140
61,562
+0.07(+1.38%)
Sep 11, 2019
5.060
5.141
4.830
5.070
49,245
-0.19(-3.61%)
Sep 10, 2019
5.450
5.450
5.120
5.260
56,473
-0.18(-3.31%)
Sep 09, 2019
4.990
5.440
4.900
5.440
110,045
+0.57(+11.59%)
Sep 06, 2019
4.850
5.030
4.739
4.875
25,600
-0.05(-1.12%)
Sep 05, 2019
4.850
4.990
4.750
4.930
39,515
+0.20(+4.23%)
Sep 04, 2019
4.890
4.890
4.700
4.730
15,289
-0.04(-0.84%)
Sep 03, 2019
4.800
4.900
4.730
4.770
5,173
-0.34(-6.65%)
Aug 30, 2019
5.120
5.120
4.980
5.110
10,800
+0.11(+2.20%)
Aug 29, 2019
4.950
5.070
4.950
5.000
13,085
+0.19(+3.95%)
Aug 28, 2019
5.110
5.120
4.810
4.810
12,327
-0.26(-5.13%)
Aug 27, 2019
5.270
5.270
5.060
5.070
9,868
-0.15(-2.87%)
Aug 26, 2019
5.303
5.303
5.050
5.220
12,985
-0.13(-2.43%)
Aug 23, 2019
5.370
5.370
5.233
5.350
10,500
-0.02(-0.37%)
Aug 22, 2019
5.300
5.440
5.000
5.370
30,865
-0.17(-3.07%)
Aug 21, 2019
5.330
5.540
5.330
5.540
16,154
+0.11(+2.03%)
Aug 20, 2019
5.356
5.450
5.263
5.430
12,984
+0.02(+0.37%)
Aug 19, 2019
5.450
5.640
5.237
5.410
29,304
-0.22(-3.89%)
Aug 16, 2019
5.485
5.750
5.210
5.629
17,200
+0.12(+2.16%)
Aug 15, 2019
5.650
5.740
5.410
5.510
2,715
-0.04(-0.72%)
Aug 14, 2019
5.520
5.631
5.435
5.550
10,400
-0.19(-3.31%)
Aug 13, 2019
5.850
5.850
5.420
5.740
8,599
-0.15(-2.55%)
Aug 12, 2019
5.850
5.970
5.650
5.890
7,466
+0.21(+3.70%)
Aug 09, 2019
5.670
6.040
5.660
5.680
7,900
-0.12(-2.07%)
Aug 08, 2019
6.050
6.200
5.800
5.800
7,283
-0.32(-5.23%)
Aug 07, 2019
5.930
6.120
5.870
6.120
5,384
+0.07(+1.16%)
Aug 06, 2019
5.870
6.050
5.870
6.050
3,392
+0.08(+1.26%)
Aug 05, 2019
6.050
6.240
5.975
5.975
16,698
-0.14(-2.29%)
Aug 02, 2019
6.030
6.270
5.970
6.115
5,500
+0.02(+0.25%)
Aug 01, 2019
5.950
6.240
5.895
6.100
10,043
+0.25(+4.27%)
Jul 31, 2019
5.900
5.950
5.850
5.850
20,605
+0.05(+0.86%)
Jul 30, 2019
5.750
5.840
5.700
5.800
15,625
+0.12(+2.11%)
Jul 29, 2019
5.850
5.900
5.680
5.680
21,878
-0.07(-1.22%)
Jul 26, 2019
5.860
5.860
5.750
5.750
9,800
+0.05(+0.88%)
Jul 25, 2019
5.850
5.850
5.700
5.700
35,109
-0.19(-3.23%)
Jul 24, 2019
5.650
5.930
5.650
5.890
6,099
+0.18(+3.15%)
Jul 23, 2019
5.710
5.737
5.710
5.710
1,702
+0.05(+0.88%)
Jul 22, 2019
5.590
5.660
5.590
5.660
8,610
-0.01(-0.18%)
Jul 19, 2019
5.640
5.700
5.400
5.670
405,400
-0.03(-0.53%)
Jul 18, 2019
5.790
5.790
5.690
5.700
6,153
+0.07(+1.24%)
Jul 17, 2019
5.660
5.800
5.630
5.630
6,300
-0.07(-1.23%)
Jul 16, 2019
5.770
5.790
5.690
5.700
6,673
-0.05(-0.87%)
Jul 15, 2019
5.700
5.800
5.670
5.750
11,616
+0.08(+1.41%)
Jul 12, 2019
5.900
6.005
5.670
5.670
17,600
-0.19(-3.24%)
Jul 11, 2019
5.800
5.890
5.670
5.860
7,100
+0.11(+1.91%)
Jul 10, 2019
5.760
5.980
5.750
5.750
15,671
-0.16(-2.71%)
Jul 09, 2019
6.135
6.200
5.845
5.910
18,256
-0.28(-4.48%)
Jul 08, 2019
6.390
6.390
6.150
6.187
9,532
-0.19(-3.03%)
Jul 05, 2019
6.320
6.510
6.300
6.380
4,600
+0.03(+0.47%)
Jul 03, 2019
6.300
6.350
6.200
6.350
5,400
+0.03(+0.47%)
Jul 02, 2019
6.350
6.400
6.320
6.320
31,306
-0.01(-0.16%)
Jul 01, 2019
6.390
6.420
6.330
6.330
55,057
-0.04(-0.63%)
Jun 28, 2019
6.300
6.420
6.300
6.370
29,800
+0.07(+1.11%)
Jun 27, 2019
6.410
6.410
6.210
6.300
11,635
-0.05(-0.79%)
Jun 26, 2019
6.410
6.440
6.350
6.350
9,123
+0.00(+0.00%)
Jun 25, 2019
6.450
6.500
6.315
6.350
14,045
+0.05(+0.79%)
Jun 24, 2019
6.380
6.500
6.200
6.300
51,000
+0.00(+0.00%)
Jun 21, 2019
6.200
6.510
6.119
6.300
78,800
+0.15(+2.44%)
Jun 20, 2019
6.200
6.250
6.150
6.150
13,310
-0.04(-0.65%)
Jun 19, 2019
6.250
6.250
6.137
6.190
7,345
-0.01(-0.16%)
Jun 18, 2019
6.300
6.300
6.190
6.200
10,560
+0.03(+0.53%)
Jun 17, 2019
6.280
6.370
6.000
6.167
42,396
-0.08(-1.32%)
Jun 14, 2019
6.050
6.290
6.050
6.250
21,100
-0.02(-0.32%)
Jun 13, 2019
6.140
6.300
6.140
6.270
14,652
+0.10(+1.62%)
Jun 12, 2019
6.200
6.210
5.985
6.170
10,326
-0.03(-0.48%)
Jun 11, 2019
6.230
6.250
6.150
6.200
30,268
+0.08(+1.31%)
Jun 10, 2019
6.000
6.130
5.840
6.120
21,419
+0.10(+1.66%)
Jun 07, 2019
5.800
6.120
5.780
6.020
37,300
+0.20(+3.44%)
Jun 06, 2019
6.140
6.389
5.820
5.820
45,140
-0.78(-11.82%)
Jun 05, 2019
6.360
6.720
6.360
6.600
22,452
+0.27(+4.27%)
Jun 04, 2019
6.370
6.560
6.170
6.330
17,618
-0.03(-0.47%)
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.