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
Medallion Fin Cp
(NQ:
MFIN
)
7.910
-0.020 (-0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
7.920
7.990
7.871
7.910
37,154
-0.02(-0.25%)
May 23, 2024
8.000
8.060
7.820
7.930
106,314
-0.08(-1.00%)
May 22, 2024
8.000
8.090
8.000
8.010
41,128
+0.00(+0.00%)
May 21, 2024
7.950
8.080
7.950
8.010
48,490
+0.03(+0.38%)
May 20, 2024
7.950
8.020
7.860
7.980
50,258
+0.02(+0.25%)
May 17, 2024
7.990
8.000
7.830
7.960
43,363
-0.04(-0.50%)
May 16, 2024
8.050
8.140
7.980
8.000
26,789
-0.13(-1.60%)
May 15, 2024
8.000
8.140
8.000
8.130
52,556
+0.05(+0.62%)
May 14, 2024
7.900
8.130
7.900
8.080
109,907
+0.11(+1.38%)
May 13, 2024
7.881
8.069
7.876
7.970
51,666
+0.09(+1.13%)
May 10, 2024
7.664
7.901
7.624
7.881
41,844
+0.23(+2.97%)
May 09, 2024
7.822
7.832
7.654
7.654
89,169
-0.12(-1.52%)
May 08, 2024
7.634
7.851
7.634
7.772
38,639
-0.04(-0.51%)
May 07, 2024
7.940
8.098
7.743
7.812
48,520
-0.22(-2.71%)
May 06, 2024
7.901
8.118
7.842
8.029
69,730
+0.16(+2.01%)
May 03, 2024
7.861
7.901
7.743
7.871
44,021
+0.12(+1.53%)
May 02, 2024
7.782
7.861
7.654
7.753
49,428
+0.09(+1.16%)
May 01, 2024
7.338
7.802
7.289
7.664
56,730
+0.40(+5.43%)
Apr 30, 2024
7.772
7.792
7.249
7.269
106,850
-0.48(-6.24%)
Apr 29, 2024
7.851
7.931
7.743
7.753
52,343
-0.06(-0.76%)
Apr 26, 2024
7.861
7.881
7.703
7.812
40,165
-0.11(-1.37%)
Apr 25, 2024
8.019
8.019
7.722
7.921
51,692
-0.26(-3.14%)
Apr 24, 2024
8.000
8.217
7.931
8.177
48,924
+0.12(+1.47%)
Apr 23, 2024
7.605
8.118
7.605
8.059
109,754
+0.52(+6.95%)
Apr 22, 2024
7.654
7.822
7.526
7.535
335,082
-0.16(-2.05%)
Apr 19, 2024
7.723
7.802
7.605
7.693
32,133
-0.09(-1.14%)
Apr 18, 2024
7.664
7.871
7.595
7.782
110,127
+0.15(+1.94%)
Apr 17, 2024
7.703
7.802
7.634
7.634
19,758
-0.08(-1.02%)
Apr 16, 2024
7.575
7.861
7.456
7.713
95,793
+0.07(+0.90%)
Apr 15, 2024
7.575
7.723
7.466
7.644
67,486
+0.01(+0.13%)
Apr 12, 2024
7.753
7.753
7.456
7.634
42,670
-0.09(-1.15%)
Apr 11, 2024
7.516
7.772
7.496
7.723
47,706
+0.28(+3.71%)
Apr 10, 2024
7.822
7.891
7.333
7.447
154,215
-0.45(-5.75%)
Apr 09, 2024
7.743
7.901
7.615
7.901
91,709
+0.23(+2.96%)
Apr 08, 2024
7.901
7.901
7.634
7.674
91,773
-0.22(-2.75%)
Apr 05, 2024
7.822
7.960
7.822
7.891
36,875
+0.07(+0.88%)
Apr 04, 2024
7.960
8.128
7.822
7.822
49,194
-0.09(-1.12%)
Apr 03, 2024
7.891
7.990
7.782
7.911
33,917
+0.06(+0.75%)
Apr 02, 2024
7.911
8.128
7.792
7.851
78,140
-0.12(-1.49%)
Apr 01, 2024
7.891
8.011
7.674
7.970
89,555
+0.16(+2.02%)
Mar 28, 2024
7.822
7.881
7.733
7.812
58,355
+0.04(+0.51%)
Mar 27, 2024
7.674
7.842
7.527
7.772
45,848
+0.10(+1.29%)
Mar 26, 2024
7.703
7.763
7.634
7.674
55,985
-0.02(-0.26%)
Mar 25, 2024
7.575
7.693
7.575
7.693
48,656
+0.07(+0.91%)
Mar 22, 2024
7.713
7.822
7.575
7.624
327,180
-0.15(-1.91%)
Mar 21, 2024
7.476
7.772
7.476
7.772
87,039
+0.12(+1.55%)
Mar 20, 2024
7.219
7.654
7.210
7.654
111,373
+0.44(+6.16%)
Mar 19, 2024
7.239
7.289
6.963
7.210
227,136
-0.21(-2.80%)
Mar 18, 2024
7.496
7.693
7.308
7.417
53,361
-0.15(-1.96%)
Mar 15, 2024
7.753
7.911
7.328
7.565
222,104
-0.17(-2.17%)
Mar 14, 2024
7.723
7.861
7.536
7.733
107,628
+0.01(+0.13%)
Mar 13, 2024
7.733
7.869
7.616
7.723
78,039
+0.05(+0.64%)
Mar 12, 2024
7.567
7.762
7.470
7.674
125,564
+0.11(+1.42%)
Mar 11, 2024
7.850
7.850
7.158
7.567
190,394
-0.32(-4.08%)
Mar 08, 2024
8.172
8.347
7.850
7.889
111,347
-0.30(-3.69%)
Mar 07, 2024
8.250
8.337
7.904
8.191
77,933
+0.03(+0.36%)
Mar 06, 2024
7.977
8.356
7.957
8.162
153,925
+0.22(+2.83%)
Mar 05, 2024
7.996
8.211
7.918
7.938
70,000
-0.04(-0.49%)
Mar 04, 2024
7.821
8.103
7.821
7.977
89,883
+0.20(+2.51%)
Mar 01, 2024
7.499
7.889
7.353
7.782
111,689
+0.24(+3.23%)
Feb 29, 2024
7.343
7.772
7.343
7.538
107,337
+0.18(+2.38%)
Feb 28, 2024
7.635
7.635
7.245
7.362
128,837
-0.34(-4.43%)
Feb 27, 2024
7.791
7.869
7.655
7.704
121,844
-0.17(-2.11%)
Feb 26, 2024
8.191
8.367
7.811
7.869
158,497
-0.31(-3.81%)
Feb 23, 2024
7.957
8.269
7.801
8.181
124,282
+0.35(+4.48%)
Feb 22, 2024
7.850
8.045
7.801
7.830
141,956
+0.02(+0.25%)
Feb 21, 2024
9.459
9.459
6.748
7.811
1,209,088
-1.75(-18.27%)
Feb 20, 2024
8.776
9.712
8.737
9.556
160,049
+0.81(+9.25%)
Feb 16, 2024
9.010
9.069
8.523
8.747
165,095
-0.37(-4.06%)
Feb 15, 2024
9.361
9.469
9.079
9.118
58,026
-0.26(-2.81%)
Feb 14, 2024
9.332
9.430
9.264
9.381
28,029
+0.26(+2.89%)
Feb 13, 2024
9.488
9.488
8.952
9.118
73,530
-0.47(-4.88%)
Feb 12, 2024
9.722
9.805
9.586
9.586
63,847
-0.16(-1.60%)
Feb 09, 2024
9.732
9.820
9.654
9.742
54,044
-0.07(-0.70%)
Feb 08, 2024
9.634
9.868
9.537
9.810
41,240
+0.22(+2.34%)
Feb 07, 2024
9.878
9.878
9.574
9.586
57,911
-0.25(-2.58%)
Feb 06, 2024
9.625
9.849
9.556
9.839
69,723
+0.16(+1.61%)
Feb 05, 2024
9.771
9.800
9.595
9.683
47,633
-0.11(-1.10%)
Feb 02, 2024
9.820
9.820
9.654
9.790
31,506
-0.10(-0.99%)
Feb 01, 2024
9.849
9.888
9.352
9.888
121,004
+0.07(+0.70%)
Jan 31, 2024
9.586
9.839
9.586
9.820
104,884
+0.23(+2.44%)
Jan 30, 2024
9.586
9.610
9.276
9.586
49,087
+0.00(+0.00%)
Jan 29, 2024
9.703
9.722
9.410
9.586
61,587
-0.21(-2.19%)
Jan 26, 2024
9.820
9.839
9.751
9.800
28,380
+0.02(+0.20%)
Jan 25, 2024
9.800
9.849
9.683
9.781
28,734
+0.11(+1.11%)
Jan 24, 2024
9.634
9.703
9.625
9.673
25,810
+0.07(+0.71%)
Jan 23, 2024
9.810
9.810
9.527
9.605
57,855
-0.18(-1.79%)
Jan 22, 2024
9.586
9.849
9.586
9.781
70,892
+0.20(+2.03%)
Jan 19, 2024
9.615
9.693
9.556
9.586
37,686
-0.01(-0.10%)
Jan 18, 2024
9.478
9.595
9.410
9.595
62,038
+0.15(+1.55%)
Jan 17, 2024
9.342
9.449
9.274
9.449
44,201
+0.02(+0.21%)
Jan 16, 2024
9.664
9.712
9.371
9.430
61,282
-0.23(-2.42%)
Jan 12, 2024
9.742
9.771
9.625
9.664
40,057
-0.02(-0.20%)
Jan 11, 2024
9.634
9.722
9.459
9.683
35,511
-0.01(-0.10%)
Jan 10, 2024
9.514
9.712
9.514
9.693
52,724
+0.13(+1.33%)
Jan 09, 2024
9.654
9.673
9.307
9.566
55,799
-0.17(-1.70%)
Jan 08, 2024
9.693
9.849
9.683
9.732
37,547
+0.05(+0.50%)
Jan 05, 2024
9.751
9.864
9.664
9.683
155,199
-0.01(-0.10%)
Jan 04, 2024
9.664
9.761
9.654
9.693
55,816
+0.02(+0.20%)
Jan 03, 2024
9.654
9.790
9.625
9.673
131,283
+0.01(+0.10%)
Jan 02, 2024
9.576
9.664
9.508
9.664
108,110
+0.06(+0.61%)
Dec 29, 2023
9.683
9.693
9.508
9.605
31,182
-0.12(-1.20%)
Dec 28, 2023
9.800
9.849
9.605
9.722
56,979
-0.10(-0.99%)
Dec 27, 2023
9.781
9.839
9.683
9.820
69,198
+0.05(+0.50%)
Dec 26, 2023
9.488
9.786
9.488
9.771
138,571
+0.21(+2.24%)
Dec 22, 2023
9.459
9.566
9.410
9.556
33,075
+0.03(+0.31%)
Dec 21, 2023
9.556
9.561
9.371
9.527
48,736
+0.04(+0.41%)
Dec 20, 2023
9.449
9.673
9.345
9.488
82,924
+0.03(+0.31%)
Dec 19, 2023
9.288
9.459
9.288
9.459
96,676
+0.24(+2.65%)
Dec 18, 2023
9.205
9.400
9.145
9.215
51,089
+0.01(+0.11%)
Dec 15, 2023
9.157
9.264
8.884
9.205
105,506
+0.07(+0.75%)
Dec 14, 2023
9.166
9.166
8.923
9.137
111,890
-0.01(-0.11%)
Dec 13, 2023
9.108
9.166
8.884
9.147
128,663
+0.08(+0.86%)
Dec 12, 2023
9.098
9.205
9.054
9.069
38,756
-0.10(-1.06%)
Dec 11, 2023
9.088
9.244
9.088
9.166
31,587
-0.11(-1.16%)
Dec 08, 2023
9.108
9.332
9.108
9.274
25,730
+0.01(+0.11%)
Dec 07, 2023
9.137
9.449
9.137
9.264
43,831
+0.04(+0.42%)
Dec 06, 2023
9.430
9.498
9.196
9.225
66,674
-0.19(-1.97%)
Dec 05, 2023
9.244
9.449
9.127
9.410
70,468
+0.08(+0.84%)
Dec 04, 2023
9.361
9.371
9.205
9.332
49,043
-0.03(-0.31%)
Dec 01, 2023
8.884
9.391
8.884
9.361
91,735
+0.07(+0.73%)
Nov 30, 2023
9.293
9.303
9.040
9.293
103,055
+0.10(+1.06%)
Nov 29, 2023
9.293
9.303
9.108
9.196
61,482
+0.00(+0.00%)
Nov 28, 2023
9.235
9.264
9.059
9.196
53,755
-0.01(-0.11%)
Nov 27, 2023
9.264
9.284
9.001
9.205
55,525
-0.03(-0.32%)
Nov 24, 2023
9.098
9.264
8.942
9.235
37,893
+0.16(+1.72%)
Nov 22, 2023
9.118
9.215
8.834
9.079
71,614
+0.01(+0.11%)
Nov 21, 2023
8.854
9.147
8.806
9.069
87,540
+0.24(+2.76%)
Nov 20, 2023
8.815
8.962
8.767
8.825
55,156
+0.10(+1.12%)
Nov 17, 2023
8.659
8.796
8.542
8.727
41,772
+0.07(+0.79%)
Nov 16, 2023
8.796
8.796
8.552
8.659
36,754
-0.11(-1.22%)
Nov 15, 2023
8.396
8.845
8.396
8.767
71,766
+0.34(+4.05%)
Nov 14, 2023
8.776
8.776
8.328
8.425
170,646
-0.20(-2.26%)
Nov 13, 2023
8.206
8.659
8.206
8.620
99,334
+0.29(+3.47%)
Nov 10, 2023
8.051
8.331
7.743
8.331
171,159
+0.36(+4.47%)
Nov 09, 2023
7.993
8.093
7.767
7.974
82,105
-0.02(-0.24%)
Nov 08, 2023
7.801
8.225
7.709
7.993
50,428
+0.09(+1.10%)
Nov 07, 2023
8.215
8.244
7.511
7.907
82,760
-0.31(-3.76%)
Nov 06, 2023
8.302
8.466
8.196
8.215
68,033
+0.05(+0.59%)
Nov 03, 2023
7.868
8.562
7.868
8.167
114,420
+0.40(+5.22%)
Nov 02, 2023
7.617
8.321
7.560
7.762
177,524
+0.28(+3.74%)
Nov 01, 2023
7.116
7.873
7.039
7.482
107,139
+0.45(+6.45%)
Oct 31, 2023
6.557
7.232
6.522
7.029
125,926
+0.76(+12.15%)
Oct 30, 2023
6.383
6.509
6.113
6.268
93,133
-0.02(-0.31%)
Oct 27, 2023
6.277
6.349
6.210
6.287
27,344
+0.03(+0.46%)
Oct 26, 2023
6.402
6.499
6.219
6.258
28,468
-0.02(-0.31%)
Oct 25, 2023
6.268
6.364
6.219
6.277
31,499
-0.04(-0.61%)
Oct 24, 2023
6.470
6.470
6.190
6.316
30,296
+0.08(+1.24%)
Oct 23, 2023
6.287
6.383
6.210
6.239
27,344
-0.06(-0.92%)
Oct 20, 2023
6.556
6.604
6.152
6.296
38,264
-0.14(-2.25%)
Oct 19, 2023
6.383
6.856
6.335
6.441
45,363
+0.06(+0.91%)
Oct 18, 2023
6.402
6.682
6.171
6.383
120,833
+0.01(+0.15%)
Oct 17, 2023
6.229
6.537
6.090
6.374
56,865
+0.12(+1.85%)
Oct 16, 2023
6.412
6.499
6.171
6.258
41,490
+0.10(+1.56%)
Oct 13, 2023
6.113
6.268
6.104
6.161
23,236
+0.01(+0.16%)
Oct 12, 2023
6.365
6.422
6.051
6.152
66,891
-0.27(-4.20%)
Oct 11, 2023
6.605
6.740
6.422
6.422
58,423
-0.10(-1.48%)
Oct 10, 2023
6.499
6.833
6.364
6.518
28,414
-0.02(-0.30%)
Oct 09, 2023
6.663
6.730
6.422
6.537
32,834
-0.13(-1.88%)
Oct 06, 2023
6.383
6.836
6.383
6.663
45,196
+0.30(+4.70%)
Oct 05, 2023
6.306
6.557
6.258
6.364
34,282
+0.10(+1.54%)
Oct 04, 2023
6.287
6.393
6.219
6.268
62,413
-0.09(-1.37%)
Oct 03, 2023
6.451
6.499
6.210
6.354
81,980
-0.19(-2.95%)
Oct 02, 2023
6.682
6.774
6.499
6.547
49,878
-0.22(-3.28%)
Sep 29, 2023
6.827
6.827
6.672
6.769
40,751
-0.03(-0.43%)
Sep 28, 2023
6.759
6.962
6.711
6.798
33,466
+0.05(+0.71%)
Sep 27, 2023
6.788
6.962
6.750
6.750
20,167
-0.03(-0.43%)
Sep 26, 2023
6.962
6.962
6.682
6.779
75,734
-0.22(-3.17%)
Sep 25, 2023
7.174
7.227
6.991
7.000
25,626
-0.17(-2.42%)
Sep 22, 2023
7.232
7.396
7.159
7.174
61,091
+0.00(+0.00%)
Sep 21, 2023
7.328
7.481
7.145
7.174
39,352
-0.19(-2.62%)
Sep 20, 2023
7.560
7.627
7.309
7.367
29,286
-0.13(-1.80%)
Sep 19, 2023
7.675
7.723
7.434
7.502
55,860
-0.12(-1.52%)
Sep 18, 2023
7.328
7.695
7.328
7.617
81,742
+0.24(+3.27%)
Sep 15, 2023
7.328
7.463
7.184
7.376
136,673
+0.03(+0.39%)
Sep 14, 2023
7.405
7.502
7.203
7.347
85,529
+0.00(+0.00%)
Sep 13, 2023
7.588
7.656
7.347
7.347
32,887
-0.18(-2.43%)
Sep 12, 2023
7.367
7.617
7.328
7.531
57,452
+0.13(+1.69%)
Sep 11, 2023
7.743
7.762
7.405
7.405
38,882
-0.26(-3.40%)
Sep 08, 2023
7.627
7.791
7.511
7.666
35,628
+0.06(+0.76%)
Sep 07, 2023
7.492
7.743
7.363
7.608
32,270
+0.10(+1.28%)
Sep 06, 2023
7.791
7.791
7.386
7.511
108,723
-0.33(-4.18%)
Sep 05, 2023
7.907
7.993
7.752
7.839
35,277
-0.15(-1.93%)
Sep 01, 2023
8.119
8.119
7.820
7.993
63,189
-0.11(-1.31%)
Aug 31, 2023
8.051
8.100
7.801
8.100
84,675
+0.12(+1.45%)
Aug 30, 2023
8.013
8.177
7.926
7.984
28,876
-0.06(-0.72%)
Aug 29, 2023
8.090
8.235
7.972
8.042
33,059
-0.08(-0.95%)
Aug 28, 2023
7.974
8.292
7.955
8.119
51,789
+0.14(+1.81%)
Aug 25, 2023
8.128
8.177
7.926
7.974
25,533
-0.11(-1.31%)
Aug 24, 2023
7.907
8.100
7.849
8.080
68,710
+0.10(+1.21%)
Aug 23, 2023
8.032
8.047
7.868
7.984
33,405
+0.02(+0.24%)
Aug 22, 2023
7.839
8.003
7.675
7.965
85,108
+0.11(+1.35%)
Aug 21, 2023
8.215
8.215
7.858
7.858
66,123
-0.38(-4.57%)
Aug 18, 2023
8.022
8.412
8.022
8.235
25,136
+0.12(+1.43%)
Aug 17, 2023
8.350
8.350
8.071
8.119
45,802
-0.13(-1.64%)
Aug 16, 2023
8.013
8.370
8.013
8.254
63,076
+0.15(+1.90%)
Aug 15, 2023
7.974
8.148
7.762
8.100
68,015
+0.06(+0.72%)
Aug 14, 2023
8.090
8.090
7.632
8.042
192,101
-0.05(-0.60%)
Aug 11, 2023
8.224
8.305
7.880
8.090
199,113
-0.24(-2.87%)
Aug 10, 2023
8.978
8.978
8.326
8.329
132,537
-0.60(-6.74%)
Aug 09, 2023
9.303
9.303
8.806
8.930
83,954
-0.37(-4.00%)
Aug 08, 2023
9.265
9.426
9.074
9.303
125,743
-0.15(-1.62%)
Aug 07, 2023
9.828
10.02
9.305
9.456
132,850
-0.32(-3.32%)
Aug 04, 2023
9.570
9.924
9.303
9.780
236,731
+0.40(+4.28%)
Aug 03, 2023
9.513
9.637
9.360
9.379
68,508
-0.11(-1.11%)
Aug 02, 2023
9.618
9.637
9.379
9.484
114,935
-0.13(-1.39%)
Aug 01, 2023
9.513
9.683
9.346
9.618
189,041
+0.11(+1.10%)
Jul 31, 2023
8.978
9.656
8.978
9.513
585,395
+0.53(+5.96%)
Jul 28, 2023
8.835
9.026
8.660
8.978
206,076
+0.22(+2.51%)
Jul 27, 2023
8.787
8.816
8.510
8.758
106,722
+0.03(+0.33%)
Jul 26, 2023
8.510
8.754
8.386
8.730
160,083
+0.34(+4.10%)
Jul 25, 2023
8.501
8.701
8.205
8.386
266,213
+0.51(+6.42%)
Jul 24, 2023
7.765
8.166
7.765
7.880
109,015
+0.05(+0.61%)
Jul 21, 2023
7.775
7.834
7.574
7.832
28,523
+0.06(+0.74%)
Jul 20, 2023
7.813
7.813
7.631
7.775
21,483
-0.05(-0.61%)
Jul 19, 2023
7.679
7.851
7.641
7.822
43,513
+0.10(+1.24%)
Jul 18, 2023
7.631
7.756
7.584
7.727
21,829
+0.15(+2.02%)
Jul 17, 2023
7.450
7.689
7.450
7.574
46,057
+0.12(+1.67%)
Jul 14, 2023
7.631
7.631
7.354
7.450
23,242
-0.16(-2.13%)
Jul 13, 2023
7.574
7.641
7.460
7.612
26,080
+0.12(+1.66%)
Jul 12, 2023
7.631
7.641
7.450
7.488
29,141
-0.07(-0.88%)
Jul 11, 2023
7.307
7.641
7.292
7.555
25,359
+0.35(+4.91%)
Jul 10, 2023
7.211
7.402
7.163
7.202
27,320
+0.05(+0.67%)
Jul 07, 2023
7.087
7.307
7.087
7.154
16,195
+0.04(+0.54%)
Jul 06, 2023
7.345
7.603
7.025
7.116
30,536
-0.23(-3.12%)
Jul 05, 2023
7.622
7.641
7.240
7.345
52,186
-0.30(-3.88%)
Jul 03, 2023
7.603
7.660
7.555
7.641
40,955
+0.09(+1.14%)
Jun 30, 2023
7.488
7.689
7.412
7.555
30,062
+0.10(+1.28%)
Jun 29, 2023
7.364
7.507
7.268
7.460
29,384
+0.19(+2.63%)
Jun 28, 2023
7.345
7.402
7.159
7.268
27,998
+0.09(+1.20%)
Jun 27, 2023
7.297
7.363
7.163
7.183
23,683
-0.03(-0.40%)
Jun 26, 2023
6.992
7.288
6.992
7.211
22,644
+0.18(+2.58%)
Jun 23, 2023
7.049
7.211
7.001
7.030
50,836
-0.14(-2.00%)
Jun 22, 2023
7.383
7.421
7.144
7.173
34,986
-0.29(-3.84%)
Jun 21, 2023
7.412
7.507
7.335
7.460
13,908
+0.06(+0.77%)
Jun 20, 2023
7.307
7.431
7.211
7.402
70,087
+0.15(+2.11%)
Jun 16, 2023
7.507
7.626
7.210
7.249
42,402
-0.25(-3.31%)
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.