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
Manitex Intl Inc
(NQ:
MNTX
)
5.540
+0.130 (+2.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
7.130
7.300
7.080
7.230
8,438
+0.13(+1.83%)
May 27, 2021
7.210
7.406
7.100
7.100
10,205
+0.00(+0.00%)
May 26, 2021
7.100
7.310
7.100
7.100
10,711
+0.02(+0.28%)
May 25, 2021
7.420
7.460
7.080
7.080
9,205
-0.32(-4.32%)
May 24, 2021
7.430
7.830
7.400
7.400
2,313
-0.25(-3.27%)
May 21, 2021
7.660
7.920
7.350
7.650
2,586
-0.35(-4.37%)
May 20, 2021
7.050
8.000
7.050
8.000
16,205
+0.69(+9.44%)
May 19, 2021
7.300
7.320
7.250
7.310
4,347
+0.06(+0.83%)
May 18, 2021
7.250
7.600
7.215
7.250
10,948
-0.05(-0.68%)
May 17, 2021
7.450
7.450
7.280
7.300
9,372
-0.03(-0.41%)
May 14, 2021
7.350
7.830
7.129
7.330
7,136
+0.08(+1.10%)
May 13, 2021
7.060
7.320
7.060
7.250
9,447
+0.10(+1.36%)
May 12, 2021
7.250
7.780
7.153
7.153
3,595
-0.10(-1.34%)
May 11, 2021
7.046
7.310
7.046
7.250
8,474
-0.24(-3.20%)
May 10, 2021
7.760
7.990
7.250
7.490
23,792
+0.01(+0.13%)
May 07, 2021
7.000
7.480
6.945
7.480
12,336
+0.51(+7.32%)
May 06, 2021
7.160
7.160
6.900
6.970
10,869
-0.12(-1.69%)
May 05, 2021
7.100
7.250
7.020
7.090
13,505
+0.04(+0.57%)
May 04, 2021
7.250
7.380
7.050
7.050
22,164
-0.17(-2.35%)
May 03, 2021
7.490
7.490
7.020
7.220
34,596
-0.03(-0.41%)
Apr 30, 2021
7.510
7.510
7.250
7.250
13,500
-0.38(-4.98%)
Apr 29, 2021
7.700
7.870
7.518
7.630
3,238
+0.07(+0.93%)
Apr 28, 2021
7.760
7.834
7.560
7.560
7,775
-0.26(-3.32%)
Apr 27, 2021
7.440
7.960
7.440
7.820
18,426
+0.30(+3.99%)
Apr 26, 2021
8.360
8.360
7.360
7.520
27,620
-0.64(-7.84%)
Apr 23, 2021
7.800
8.190
7.760
8.160
13,100
+0.19(+2.38%)
Apr 22, 2021
8.000
8.160
7.832
7.970
46,531
-0.07(-0.87%)
Apr 21, 2021
8.100
8.280
8.000
8.040
14,628
+0.01(+0.12%)
Apr 20, 2021
8.030
8.340
8.030
8.030
30,901
-0.54(-6.30%)
Apr 19, 2021
8.860
8.860
8.480
8.570
18,235
+0.07(+0.82%)
Apr 16, 2021
9.000
9.000
8.460
8.500
18,600
-0.37(-4.17%)
Apr 15, 2021
8.780
9.000
8.600
8.870
16,129
+0.21(+2.42%)
Apr 14, 2021
8.521
9.000
8.521
8.660
9,731
-0.13(-1.48%)
Apr 13, 2021
8.930
9.100
8.540
8.790
75,387
-0.09(-1.01%)
Apr 12, 2021
8.660
8.880
8.280
8.880
10,412
+0.24(+2.78%)
Apr 09, 2021
8.380
8.690
8.179
8.640
16,900
+0.16(+1.89%)
Apr 08, 2021
8.148
8.560
8.100
8.480
21,148
+0.28(+3.41%)
Apr 07, 2021
8.162
8.350
8.070
8.200
19,655
+0.01(+0.12%)
Apr 06, 2021
8.140
8.340
8.030
8.190
11,274
+0.00(+0.00%)
Apr 05, 2021
8.290
8.290
7.750
8.190
8,100
-0.16(-1.92%)
Apr 01, 2021
8.030
8.700
7.740
8.350
58,400
+0.46(+5.83%)
Mar 31, 2021
7.850
8.126
7.810
7.890
26,672
-0.03(-0.38%)
Mar 30, 2021
7.620
7.980
7.580
7.920
10,372
+0.11(+1.41%)
Mar 29, 2021
7.770
8.130
7.770
7.810
18,242
+0.04(+0.51%)
Mar 26, 2021
7.930
7.950
7.750
7.770
12,700
-0.17(-2.14%)
Mar 25, 2021
7.660
8.050
7.631
7.940
10,511
-0.09(-1.12%)
Mar 24, 2021
7.880
8.030
7.760
8.030
7,981
+0.11(+1.39%)
Mar 23, 2021
7.720
8.060
7.530
7.920
12,748
+0.25(+3.26%)
Mar 22, 2021
8.360
8.870
7.600
7.670
65,413
-0.69(-8.25%)
Mar 19, 2021
9.250
9.500
8.220
8.360
133,100
-0.96(-10.30%)
Mar 18, 2021
9.210
9.620
8.960
9.320
31,719
+0.08(+0.87%)
Mar 17, 2021
8.440
9.450
8.180
9.240
46,529
+0.76(+8.96%)
Mar 16, 2021
8.410
8.625
7.680
8.480
49,019
+0.08(+0.95%)
Mar 15, 2021
8.736
9.300
7.900
8.400
54,572
+0.11(+1.33%)
Mar 12, 2021
8.000
8.330
7.910
8.290
35,900
+0.45(+5.74%)
Mar 11, 2021
8.150
8.370
7.600
7.840
58,400
-0.08(-1.01%)
Mar 10, 2021
8.180
8.185
7.700
7.920
31,964
-0.17(-2.10%)
Mar 09, 2021
7.880
8.455
7.620
8.090
91,054
+0.36(+4.66%)
Mar 08, 2021
7.380
7.870
7.360
7.730
10,122
+0.30(+4.04%)
Mar 05, 2021
7.360
7.660
6.900
7.430
12,900
+0.03(+0.41%)
Mar 04, 2021
7.510
7.670
6.820
7.400
34,177
-0.24(-3.14%)
Mar 03, 2021
7.730
7.800
7.480
7.640
18,003
-0.11(-1.42%)
Mar 02, 2021
8.100
8.100
7.700
7.750
8,984
-0.31(-3.85%)
Mar 01, 2021
8.000
8.560
7.530
8.060
59,319
+0.54(+7.18%)
Feb 26, 2021
7.230
7.630
7.230
7.520
11,400
+0.23(+3.16%)
Feb 25, 2021
7.570
7.850
7.189
7.290
32,750
-0.61(-7.72%)
Feb 24, 2021
7.535
8.570
7.535
7.900
92,790
-0.02(-0.25%)
Feb 23, 2021
7.750
8.050
7.450
7.920
17,907
+0.10(+1.28%)
Feb 22, 2021
7.930
7.990
7.660
7.820
11,640
-0.14(-1.76%)
Feb 19, 2021
7.820
8.080
7.530
7.960
45,500
+0.27(+3.51%)
Feb 18, 2021
8.290
8.290
7.660
7.690
44,808
-0.61(-7.35%)
Feb 17, 2021
7.410
8.426
7.250
8.300
61,493
+0.81(+10.81%)
Feb 16, 2021
7.450
7.630
7.150
7.490
15,232
+0.16(+2.18%)
Feb 12, 2021
7.730
7.730
7.070
7.330
35,300
-0.13(-1.74%)
Feb 11, 2021
6.350
7.970
6.350
7.460
172,889
+1.20(+19.17%)
Feb 10, 2021
6.110
6.260
6.080
6.260
8,081
+0.16(+2.62%)
Feb 09, 2021
6.239
6.239
6.070
6.100
9,303
-0.22(-3.48%)
Feb 08, 2021
6.220
6.350
6.150
6.320
19,719
+0.07(+1.12%)
Feb 05, 2021
6.410
6.410
6.004
6.250
17,700
-0.19(-2.95%)
Feb 04, 2021
6.310
6.440
5.820
6.440
28,438
+0.28(+4.55%)
Feb 03, 2021
5.900
6.160
5.820
6.160
62,713
+0.31(+5.30%)
Feb 02, 2021
5.850
5.960
5.800
5.850
61,744
+0.00(+0.00%)
Feb 01, 2021
5.860
5.990
5.670
5.850
31,680
-0.01(-0.17%)
Jan 29, 2021
5.830
6.050
5.809
5.860
8,000
+0.03(+0.51%)
Jan 28, 2021
5.900
6.026
5.459
5.830
20,520
-0.10(-1.69%)
Jan 27, 2021
5.930
6.340
5.810
5.930
16,872
-0.07(-1.17%)
Jan 26, 2021
6.090
6.310
5.960
6.000
8,933
-0.03(-0.50%)
Jan 25, 2021
6.200
6.470
5.950
6.030
55,199
-0.17(-2.74%)
Jan 22, 2021
5.480
6.270
5.480
6.200
71,700
+0.61(+10.91%)
Jan 21, 2021
5.420
5.770
5.370
5.590
76,627
+0.19(+3.52%)
Jan 20, 2021
5.160
5.450
5.160
5.400
47,031
+0.18(+3.45%)
Jan 19, 2021
5.128
5.490
5.128
5.220
30,000
+0.08(+1.56%)
Jan 15, 2021
5.203
5.203
5.060
5.140
5,700
-0.08(-1.53%)
Jan 14, 2021
5.020
5.290
4.990
5.220
23,594
+0.22(+4.40%)
Jan 13, 2021
5.020
5.209
5.000
5.000
14,075
-0.06(-1.19%)
Jan 12, 2021
5.010
5.284
5.010
5.060
40,338
+0.01(+0.20%)
Jan 11, 2021
5.580
5.645
5.050
5.050
65,517
-0.54(-9.66%)
Jan 08, 2021
5.800
5.865
5.470
5.590
30,200
+0.02(+0.36%)
Jan 07, 2021
5.580
5.650
5.390
5.570
15,621
+0.18(+3.34%)
Jan 06, 2021
5.330
5.660
5.330
5.390
48,290
+0.00(+0.00%)
Jan 05, 2021
5.060
5.480
5.060
5.390
62,260
+0.36(+7.16%)
Jan 04, 2021
5.040
5.180
4.870
5.030
41,220
-0.13(-2.52%)
Dec 31, 2020
5.160
5.160
5.160
51,542
-0.04(-0.77%)
Dec 30, 2020
5.280
5.330
5.076
5.200
51,542
-0.13(-2.44%)
Dec 29, 2020
5.100
5.350
5.070
5.330
41,524
+0.30(+5.96%)
Dec 28, 2020
4.870
5.160
4.870
5.030
28,739
+0.03(+0.60%)
Dec 24, 2020
5.210
5.210
4.830
5.000
8,900
-0.09(-1.77%)
Dec 23, 2020
5.290
5.360
5.090
5.090
38,134
-0.14(-2.68%)
Dec 22, 2020
5.050
5.280
5.050
5.230
82,213
+0.17(+3.36%)
Dec 21, 2020
4.700
5.060
4.680
5.060
65,386
+0.40(+8.58%)
Dec 18, 2020
4.570
4.840
4.540
4.660
55,900
+0.04(+0.87%)
Dec 17, 2020
4.300
4.720
4.290
4.620
32,151
+0.32(+7.44%)
Dec 16, 2020
4.360
4.450
4.250
4.300
126,401
+0.07(+1.65%)
Dec 15, 2020
4.120
4.380
4.090
4.230
70,665
+0.06(+1.44%)
Dec 14, 2020
4.310
4.400
4.080
4.170
32,366
-0.20(-4.58%)
Dec 11, 2020
4.580
4.890
4.340
4.370
13,200
-0.30(-6.42%)
Dec 10, 2020
4.590
4.732
4.500
4.670
32,577
+0.03(+0.65%)
Dec 09, 2020
5.066
5.066
4.620
4.640
39,104
-0.24(-4.92%)
Dec 08, 2020
4.940
5.100
4.800
4.880
40,307
+0.07(+1.43%)
Dec 07, 2020
4.860
4.960
4.570
4.811
10,898
-0.01(-0.18%)
Dec 04, 2020
4.530
4.963
4.530
4.820
56,900
+0.37(+8.31%)
Dec 03, 2020
4.560
4.560
4.300
4.450
15,148
-0.03(-0.67%)
Dec 02, 2020
4.520
4.550
4.409
4.480
41,942
+0.06(+1.36%)
Dec 01, 2020
4.420
4.640
4.310
4.420
31,033
-0.04(-0.90%)
Nov 30, 2020
4.410
4.500
4.330
4.460
37,510
-0.02(-0.45%)
Nov 27, 2020
4.420
4.480
4.420
4.480
2,500
-0.01(-0.22%)
Nov 25, 2020
4.350
4.490
4.250
4.490
24,200
+0.18(+4.18%)
Nov 24, 2020
4.390
4.440
4.230
4.310
22,427
-0.09(-2.05%)
Nov 23, 2020
4.340
4.480
4.250
4.400
42,534
+0.04(+0.92%)
Nov 20, 2020
4.360
4.460
4.270
4.360
20,400
-0.05(-1.13%)
Nov 19, 2020
4.990
4.990
4.410
4.410
13,589
-0.19(-4.13%)
Nov 18, 2020
4.630
4.660
4.380
4.600
18,464
-0.09(-1.92%)
Nov 17, 2020
4.600
4.725
4.410
4.690
10,046
+0.05(+1.08%)
Nov 16, 2020
4.645
4.795
4.600
4.640
15,958
-0.02(-0.43%)
Nov 13, 2020
4.490
4.700
4.350
4.660
14,000
+0.33(+7.62%)
Nov 12, 2020
4.433
4.433
4.210
4.330
13,005
-0.06(-1.37%)
Nov 11, 2020
4.770
4.950
4.380
4.390
5,462
+0.04(+0.92%)
Nov 10, 2020
4.610
4.920
4.350
4.350
9,574
-0.19(-4.19%)
Nov 09, 2020
4.490
4.900
4.470
4.540
15,661
+0.16(+3.65%)
Nov 06, 2020
4.140
4.514
4.075
4.380
14,700
+0.27(+6.57%)
Nov 05, 2020
3.940
4.130
3.890
4.110
23,048
+0.12(+2.88%)
Nov 04, 2020
4.210
4.360
3.940
3.995
12,436
-0.24(-5.67%)
Nov 03, 2020
4.200
4.430
4.170
4.235
22,638
+0.07(+1.56%)
Nov 02, 2020
4.210
4.270
4.045
4.170
15,303
+0.06(+1.46%)
Oct 30, 2020
4.015
4.169
4.005
4.110
25,700
+0.01(+0.24%)
Oct 29, 2020
3.700
4.145
3.650
4.100
14,659
+0.38(+10.22%)
Oct 28, 2020
4.120
4.170
3.490
3.720
97,986
-0.25(-6.30%)
Oct 27, 2020
4.650
4.650
3.970
3.970
86,117
-0.63(-13.70%)
Oct 26, 2020
4.650
4.650
4.600
4.600
7,239
-0.13(-2.67%)
Oct 23, 2020
4.730
4.730
4.706
4.726
1,100
+0.13(+2.74%)
Oct 22, 2020
4.610
4.700
4.580
4.600
7,116
-0.05(-1.08%)
Oct 21, 2020
4.600
4.700
4.600
4.650
11,659
+0.05(+1.09%)
Oct 20, 2020
4.598
4.690
4.598
4.600
6,148
+0.00(+0.00%)
Oct 19, 2020
4.620
4.670
4.580
4.600
9,550
+0.00(+0.00%)
Oct 16, 2020
4.720
4.720
4.580
4.600
13,000
-0.07(-1.50%)
Oct 15, 2020
4.530
4.670
4.400
4.670
25,969
+0.17(+3.78%)
Oct 14, 2020
4.470
4.627
4.470
4.500
1,566
-0.02(-0.44%)
Oct 13, 2020
4.810
4.810
4.360
4.520
28,271
-0.28(-5.83%)
Oct 12, 2020
4.880
4.970
4.680
4.800
4,048
-0.01(-0.21%)
Oct 09, 2020
4.870
4.870
4.680
4.810
18,400
+0.04(+0.84%)
Oct 08, 2020
4.975
4.975
4.660
4.770
5,125
-0.12(-2.45%)
Oct 07, 2020
5.120
5.305
4.780
4.890
20,467
-0.11(-2.20%)
Oct 06, 2020
4.755
5.100
4.755
5.000
66,243
+0.52(+11.61%)
Oct 05, 2020
4.640
4.750
4.480
4.480
13,405
-0.26(-5.49%)
Oct 02, 2020
4.540
4.880
4.360
4.740
22,700
+0.33(+7.48%)
Oct 01, 2020
4.000
4.490
4.000
4.410
26,592
+0.24(+5.76%)
Sep 30, 2020
4.100
4.299
4.100
4.170
12,047
-0.03(-0.71%)
Sep 29, 2020
4.120
4.230
4.120
4.200
9,583
+0.08(+1.94%)
Sep 28, 2020
4.450
4.450
4.120
4.120
60,870
-0.15(-3.51%)
Sep 25, 2020
4.425
4.425
4.240
4.270
8,400
+0.03(+0.71%)
Sep 24, 2020
4.220
4.360
4.210
4.240
4,998
+0.09(+2.17%)
Sep 23, 2020
4.340
4.340
4.020
4.150
17,487
-0.14(-3.26%)
Sep 22, 2020
4.350
4.390
4.200
4.290
9,384
-0.10(-2.28%)
Sep 21, 2020
4.310
4.510
4.310
4.390
13,095
-0.04(-0.90%)
Sep 18, 2020
4.270
4.430
4.263
4.430
38,200
+0.14(+3.26%)
Sep 17, 2020
4.260
4.351
4.259
4.290
7,403
+0.03(+0.70%)
Sep 16, 2020
4.250
4.370
4.170
4.260
12,616
-0.02(-0.47%)
Sep 15, 2020
4.360
4.400
4.280
4.280
4,461
-0.10(-2.28%)
Sep 14, 2020
4.570
4.837
4.250
4.380
31,450
-0.14(-3.10%)
Sep 11, 2020
4.295
4.560
4.295
4.520
19,500
+0.22(+5.12%)
Sep 10, 2020
4.450
4.660
4.260
4.300
15,468
+0.03(+0.70%)
Sep 09, 2020
4.320
4.520
4.270
4.270
29,739
-0.04(-0.93%)
Sep 08, 2020
4.480
4.480
4.250
4.310
9,858
-0.19(-4.22%)
Sep 04, 2020
4.550
4.550
4.400
4.500
10,700
-0.07(-1.53%)
Sep 03, 2020
4.480
4.570
4.378
4.570
7,250
+0.09(+2.01%)
Sep 02, 2020
4.610
4.610
4.391
4.480
9,903
-0.11(-2.40%)
Sep 01, 2020
4.510
4.590
4.445
4.590
17,414
+0.08(+1.77%)
Aug 31, 2020
4.540
4.580
4.410
4.510
24,802
-0.04(-0.88%)
Aug 28, 2020
4.386
4.550
4.386
4.550
25,300
+0.17(+3.88%)
Aug 27, 2020
4.400
4.480
4.230
4.380
19,651
-0.06(-1.35%)
Aug 26, 2020
4.280
4.440
4.250
4.440
16,019
+0.23(+5.41%)
Aug 25, 2020
4.150
4.260
4.150
4.212
7,055
+0.05(+1.25%)
Aug 24, 2020
4.300
4.310
4.080
4.160
9,578
-0.07(-1.65%)
Aug 21, 2020
4.350
4.350
4.230
4.230
8,900
-0.14(-3.20%)
Aug 20, 2020
4.540
4.540
4.370
4.370
1,167
-0.04(-0.91%)
Aug 19, 2020
4.510
4.532
4.310
4.410
11,522
-0.06(-1.34%)
Aug 18, 2020
4.510
4.510
4.410
4.470
10,642
-0.12(-2.61%)
Aug 17, 2020
4.470
4.590
4.465
4.590
7,252
+0.18(+4.08%)
Aug 14, 2020
4.450
4.450
4.410
4.410
2,400
-0.02(-0.45%)
Aug 13, 2020
4.510
4.510
4.430
4.430
4,959
-0.04(-0.89%)
Aug 12, 2020
4.440
4.540
4.410
4.470
11,445
+0.14(+3.23%)
Aug 11, 2020
4.550
4.590
4.330
4.330
17,633
-0.20(-4.42%)
Aug 10, 2020
4.600
4.650
4.480
4.530
6,315
-0.09(-1.95%)
Aug 07, 2020
4.500
4.700
4.500
4.620
3,000
+0.12(+2.67%)
Aug 06, 2020
4.510
4.540
4.450
4.500
14,747
-0.06(-1.32%)
Aug 05, 2020
4.750
4.750
4.540
4.560
13,788
-0.20(-4.20%)
Aug 04, 2020
4.600
4.760
4.580
4.760
12,040
+0.16(+3.48%)
Aug 03, 2020
4.660
4.660
4.480
4.600
14,880
+0.09(+2.00%)
Jul 31, 2020
4.440
4.590
4.440
4.510
14,500
+0.01(+0.22%)
Jul 30, 2020
4.580
4.580
4.460
4.500
8,187
-0.16(-3.39%)
Jul 29, 2020
4.410
4.658
4.398
4.658
26,672
+0.31(+7.08%)
Jul 28, 2020
4.390
4.390
4.220
4.350
32,751
+0.12(+2.84%)
Jul 27, 2020
4.660
4.660
4.220
4.230
30,398
-0.40(-8.64%)
Jul 24, 2020
4.690
4.690
4.529
4.630
9,200
-0.02(-0.43%)
Jul 23, 2020
4.540
4.740
4.530
4.650
10,521
+0.10(+2.20%)
Jul 22, 2020
4.710
5.000
4.500
4.550
46,908
-0.15(-3.19%)
Jul 21, 2020
4.580
4.740
4.560
4.700
10,756
+0.24(+5.38%)
Jul 20, 2020
4.460
4.580
4.390
4.460
37,716
-0.15(-3.25%)
Jul 17, 2020
4.660
4.795
4.600
4.610
23,000
-0.07(-1.50%)
Jul 16, 2020
4.600
4.684
4.595
4.680
12,589
+0.07(+1.52%)
Jul 15, 2020
4.830
4.880
4.323
4.610
25,093
-0.08(-1.71%)
Jul 14, 2020
4.740
4.800
4.690
4.690
6,886
+0.02(+0.43%)
Jul 13, 2020
4.696
4.700
4.630
4.670
3,006
+0.09(+1.97%)
Jul 10, 2020
4.490
4.580
4.420
4.580
3,900
+0.04(+0.88%)
Jul 09, 2020
4.680
4.680
4.430
4.540
8,605
-0.15(-3.20%)
Jul 08, 2020
4.610
4.690
4.551
4.690
18,825
+0.10(+2.18%)
Jul 07, 2020
4.760
4.790
4.590
4.590
6,068
-0.25(-5.17%)
Jul 06, 2020
4.740
4.970
4.740
4.840
12,936
+0.04(+0.83%)
Jul 02, 2020
4.930
5.005
4.710
4.800
19,300
-0.03(-0.62%)
Jul 01, 2020
5.120
5.150
4.740
4.830
16,725
-0.14(-2.82%)
Jun 30, 2020
5.350
5.385
4.960
4.970
34,118
-0.14(-2.74%)
Jun 29, 2020
5.060
5.430
5.060
5.110
27,349
+0.03(+0.59%)
Jun 26, 2020
4.960
5.100
4.740
5.080
51,300
+0.10(+2.01%)
Jun 25, 2020
4.790
4.990
4.750
4.980
2,896
+0.18(+3.75%)
Jun 24, 2020
4.770
4.930
4.750
4.800
4,086
-0.03(-0.62%)
Jun 23, 2020
4.790
4.960
4.750
4.830
6,296
+0.04(+0.84%)
Jun 22, 2020
4.840
4.840
4.750
4.790
41,100
-0.05(-1.03%)
Jun 19, 2020
4.720
5.070
4.720
4.840
69,100
+0.15(+3.20%)
Jun 18, 2020
4.380
4.720
4.380
4.690
20,121
+0.24(+5.39%)
Jun 17, 2020
4.200
4.500
4.200
4.450
25,968
+0.27(+6.33%)
Jun 16, 2020
5.030
5.030
4.050
4.185
50,318
+0.15(+3.85%)
Jun 15, 2020
4.050
4.200
4.030
4.030
8,905
-0.09(-2.18%)
Jun 12, 2020
4.090
4.220
4.090
4.120
22,100
+0.03(+0.73%)
Jun 11, 2020
4.560
4.560
4.070
4.090
18,884
-0.56(-12.04%)
Jun 10, 2020
4.810
4.810
4.430
4.650
24,454
-0.12(-2.52%)
Jun 09, 2020
4.540
5.090
4.540
4.770
6,369
-0.13(-2.65%)
Jun 08, 2020
4.750
5.000
4.630
4.900
17,505
+0.35(+7.69%)
Jun 05, 2020
4.570
4.720
4.450
4.550
56,700
+0.03(+0.66%)
Jun 04, 2020
4.490
4.550
4.385
4.520
46,275
+0.14(+3.20%)
Jun 03, 2020
4.490
4.490
4.320
4.380
23,148
+0.03(+0.69%)
Jun 02, 2020
4.330
4.500
4.260
4.350
38,595
+0.01(+0.23%)
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.