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
C E C O Envir
(NQ:
CECE
)
11.65
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 4, 2022
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
5.340
5.440
5.130
5.310
89,100
+0.02(+0.38%)
May 28, 2020
5.650
5.650
5.280
5.290
74,561
-0.22(-3.99%)
May 27, 2020
5.420
5.565
5.280
5.510
79,210
+0.26(+4.95%)
May 26, 2020
5.300
5.353
5.200
5.250
96,772
+0.08(+1.55%)
May 22, 2020
5.110
5.220
5.010
5.170
67,100
+0.10(+1.97%)
May 21, 2020
5.120
5.180
5.030
5.070
50,781
-0.04(-0.78%)
May 20, 2020
4.930
5.200
4.930
5.110
47,376
+0.25(+5.14%)
May 19, 2020
5.190
5.190
4.830
4.860
75,731
-0.39(-7.43%)
May 18, 2020
5.070
5.250
5.060
5.250
102,554
+0.45(+9.38%)
May 15, 2020
4.700
4.850
4.660
4.800
53,500
+0.08(+1.69%)
May 14, 2020
4.530
4.740
4.500
4.720
81,080
+0.07(+1.51%)
May 13, 2020
4.710
4.780
4.570
4.650
89,320
-0.18(-3.73%)
May 12, 2020
4.880
5.012
4.780
4.830
92,268
-0.04(-0.82%)
May 11, 2020
4.760
4.930
4.630
4.870
110,405
+0.08(+1.67%)
May 08, 2020
4.840
5.150
4.760
4.790
74,300
+0.09(+1.91%)
May 07, 2020
4.830
4.910
4.650
4.700
97,662
+0.01(+0.21%)
May 06, 2020
5.220
5.300
4.650
4.690
69,258
-0.11(-2.29%)
May 05, 2020
4.930
5.090
4.800
4.800
48,716
-0.18(-3.61%)
May 04, 2020
5.070
5.160
4.950
4.980
47,235
-0.22(-4.23%)
May 01, 2020
5.330
5.358
5.010
5.200
81,400
-0.22(-4.06%)
Apr 30, 2020
5.590
5.665
5.350
5.420
110,262
-0.35(-6.07%)
Apr 29, 2020
5.400
5.820
5.330
5.770
102,641
+0.62(+12.04%)
Apr 28, 2020
5.180
5.290
5.095
5.150
64,892
+0.16(+3.21%)
Apr 27, 2020
4.690
5.040
4.690
4.990
80,076
+0.31(+6.62%)
Apr 24, 2020
4.690
4.760
4.600
4.680
48,400
+0.00(+0.00%)
Apr 23, 2020
4.680
4.830
4.610
4.680
65,923
+0.00(+0.00%)
Apr 22, 2020
4.800
4.930
4.570
4.680
47,254
+0.04(+0.86%)
Apr 21, 2020
4.520
4.670
4.520
4.640
53,396
-0.01(-0.22%)
Apr 20, 2020
4.610
4.800
4.565
4.650
61,620
-0.13(-2.72%)
Apr 17, 2020
4.780
4.970
4.750
4.780
79,100
+0.14(+3.02%)
Apr 16, 2020
4.870
5.070
4.590
4.640
72,830
-0.16(-3.33%)
Apr 15, 2020
4.980
4.980
4.650
4.800
63,898
-0.38(-7.34%)
Apr 14, 2020
5.240
5.400
5.040
5.180
59,636
+0.08(+1.57%)
Apr 13, 2020
5.210
5.250
4.770
5.100
73,704
-0.14(-2.67%)
Apr 09, 2020
5.060
5.240
4.902
5.240
91,200
+0.37(+7.60%)
Apr 08, 2020
4.840
4.970
4.730
4.870
59,717
+0.18(+3.84%)
Apr 07, 2020
5.000
5.110
4.660
4.690
68,970
-0.21(-4.29%)
Apr 06, 2020
4.860
4.940
4.670
4.900
75,374
+0.36(+7.93%)
Apr 03, 2020
4.640
4.730
4.440
4.540
67,900
-0.13(-2.78%)
Apr 02, 2020
4.500
4.700
4.480
4.670
77,560
+0.12(+2.64%)
Apr 01, 2020
4.500
4.590
4.360
4.550
105,891
-0.12(-2.57%)
Mar 31, 2020
4.590
4.760
4.480
4.670
81,566
+0.05(+1.08%)
Mar 30, 2020
4.780
4.780
4.300
4.620
90,114
-0.10(-2.12%)
Mar 27, 2020
4.730
5.200
4.540
4.720
84,700
-0.26(-5.22%)
Mar 26, 2020
4.570
5.010
4.557
4.980
104,568
+0.52(+11.66%)
Mar 25, 2020
4.450
4.814
4.360
4.460
60,715
-0.03(-0.67%)
Mar 24, 2020
4.000
4.535
3.925
4.490
155,107
+0.51(+12.81%)
Mar 23, 2020
3.950
4.000
3.650
3.980
128,713
+0.04(+1.02%)
Mar 20, 2020
4.230
4.431
3.840
3.940
188,900
-0.34(-7.94%)
Mar 19, 2020
3.700
4.620
3.620
4.280
172,326
+0.57(+15.36%)
Mar 18, 2020
4.090
4.240
3.531
3.710
98,382
-0.65(-14.91%)
Mar 17, 2020
3.770
4.410
3.650
4.360
261,802
+0.56(+14.74%)
Mar 16, 2020
4.310
4.640
3.740
3.800
287,233
-0.91(-19.32%)
Mar 13, 2020
4.870
5.130
4.630
4.710
188,700
+0.00(+0.00%)
Mar 12, 2020
5.020
5.270
4.680
4.710
168,836
-0.87(-15.59%)
Mar 11, 2020
5.980
6.100
5.550
5.580
149,700
-0.61(-9.85%)
Mar 10, 2020
6.240
6.300
5.810
6.190
148,091
+0.16(+2.65%)
Mar 09, 2020
6.140
6.330
5.950
6.030
138,994
-0.56(-8.50%)
Mar 06, 2020
6.600
6.750
6.420
6.590
55,400
-0.13(-1.93%)
Mar 05, 2020
6.880
7.066
6.620
6.720
113,063
-0.42(-5.88%)
Mar 04, 2020
6.810
7.200
6.710
7.140
79,094
+0.72(+11.21%)
Mar 03, 2020
6.790
6.890
6.420
6.420
107,720
-0.34(-5.03%)
Mar 02, 2020
6.750
6.820
6.550
6.760
62,319
+0.01(+0.15%)
Feb 28, 2020
6.930
7.000
6.660
6.750
105,800
-0.35(-4.93%)
Feb 27, 2020
7.390
7.480
7.080
7.100
109,157
-0.38(-5.08%)
Feb 26, 2020
7.670
7.670
7.430
7.480
39,752
-0.14(-1.84%)
Feb 25, 2020
7.730
7.990
7.560
7.620
94,096
-0.06(-0.78%)
Feb 24, 2020
7.560
7.790
7.490
7.680
58,392
-0.05(-0.65%)
Feb 21, 2020
7.790
7.800
7.695
7.730
38,100
-0.01(-0.13%)
Feb 20, 2020
7.710
7.785
7.680
7.740
60,406
+0.00(+0.00%)
Feb 19, 2020
7.750
7.840
7.710
7.740
21,140
+0.01(+0.13%)
Feb 18, 2020
7.720
7.755
7.685
7.730
34,444
+0.01(+0.13%)
Feb 14, 2020
7.710
7.810
7.670
7.720
57,700
+0.00(+0.00%)
Feb 13, 2020
7.640
7.810
7.590
7.720
50,329
+0.04(+0.52%)
Feb 12, 2020
7.740
7.740
7.540
7.680
34,380
-0.01(-0.13%)
Feb 11, 2020
7.710
7.780
7.600
7.690
52,308
+0.00(+0.00%)
Feb 10, 2020
7.690
7.750
7.630
7.690
75,017
-0.02(-0.26%)
Feb 07, 2020
7.810
7.850
7.645
7.710
81,600
-0.13(-1.66%)
Feb 06, 2020
7.850
7.850
7.750
7.840
45,427
-0.03(-0.38%)
Feb 05, 2020
7.700
7.900
7.670
7.870
97,827
+0.18(+2.34%)
Feb 04, 2020
7.660
7.813
7.640
7.690
46,037
+0.12(+1.59%)
Feb 03, 2020
7.650
7.830
7.550
7.570
54,647
-0.03(-0.39%)
Jan 31, 2020
7.540
7.670
7.280
7.600
105,600
-0.02(-0.26%)
Jan 30, 2020
7.280
7.640
7.260
7.620
71,042
+0.29(+3.96%)
Jan 29, 2020
7.470
7.480
7.280
7.330
41,931
-0.16(-2.14%)
Jan 28, 2020
7.500
7.510
7.420
7.490
42,814
+0.02(+0.20%)
Jan 27, 2020
7.650
7.670
7.470
7.475
45,589
-0.29(-3.80%)
Jan 24, 2020
7.910
7.940
7.740
7.770
50,800
-0.19(-2.39%)
Jan 23, 2020
7.940
8.010
7.670
7.960
86,027
+0.01(+0.13%)
Jan 22, 2020
8.040
8.085
7.910
7.950
58,056
-0.14(-1.73%)
Jan 21, 2020
8.000
8.190
8.000
8.090
45,819
+0.15(+1.89%)
Jan 17, 2020
8.110
8.110
7.920
7.940
63,500
-0.10(-1.24%)
Jan 16, 2020
7.990
8.100
7.970
8.040
40,353
+0.09(+1.13%)
Jan 15, 2020
8.100
8.120
7.920
7.950
57,935
-0.17(-2.09%)
Jan 14, 2020
7.870
8.130
7.740
8.120
83,570
+0.21(+2.65%)
Jan 13, 2020
7.800
7.910
7.730
7.910
40,842
+0.11(+1.41%)
Jan 10, 2020
7.790
7.960
7.720
7.800
67,000
-0.02(-0.26%)
Jan 09, 2020
7.730
7.970
7.730
7.820
47,028
+0.08(+1.03%)
Jan 08, 2020
7.690
7.860
7.620
7.740
44,717
+0.05(+0.65%)
Jan 07, 2020
7.770
7.950
7.630
7.690
38,624
-0.14(-1.79%)
Jan 06, 2020
7.640
7.880
7.635
7.830
38,446
+0.12(+1.56%)
Jan 03, 2020
7.600
7.720
7.590
7.710
56,600
+0.03(+0.39%)
Jan 02, 2020
7.650
7.720
7.580
7.680
74,155
+0.02(+0.26%)
Dec 31, 2019
7.570
7.700
7.570
7.660
69,700
+0.00(+0.00%)
Dec 30, 2019
7.590
7.710
7.550
7.660
54,922
+0.04(+0.52%)
Dec 27, 2019
7.700
7.710
7.530
7.620
29,500
-0.08(-1.04%)
Dec 26, 2019
7.670
7.770
7.500
7.700
49,026
+0.05(+0.65%)
Dec 24, 2019
7.750
7.760
7.580
7.650
26,100
-0.08(-1.03%)
Dec 23, 2019
7.870
7.890
7.670
7.730
55,233
-0.17(-2.15%)
Dec 20, 2019
7.990
8.010
7.730
7.900
270,700
-0.09(-1.13%)
Dec 19, 2019
8.020
8.020
7.880
7.990
79,949
-0.05(-0.62%)
Dec 18, 2019
8.130
8.130
8.005
8.040
52,939
-0.08(-0.99%)
Dec 17, 2019
8.070
8.180
8.020
8.120
41,491
+0.00(+0.00%)
Dec 16, 2019
8.160
8.320
8.040
8.120
63,442
+0.00(+0.00%)
Dec 13, 2019
8.140
8.180
7.980
8.120
53,600
-0.04(-0.49%)
Dec 12, 2019
7.940
8.370
7.940
8.160
158,318
+0.19(+2.38%)
Dec 11, 2019
8.000
8.000
7.910
7.970
50,412
+0.00(+0.00%)
Dec 10, 2019
7.940
7.980
7.920
7.970
49,447
+0.01(+0.13%)
Dec 09, 2019
7.890
8.050
7.890
7.960
50,181
+0.04(+0.51%)
Dec 06, 2019
7.990
8.050
7.889
7.920
53,100
+0.05(+0.64%)
Dec 05, 2019
7.860
7.920
7.819
7.870
21,599
+0.02(+0.25%)
Dec 04, 2019
7.810
7.910
7.720
7.850
53,151
+0.05(+0.64%)
Dec 03, 2019
7.760
7.820
7.670
7.800
46,851
-0.02(-0.26%)
Dec 02, 2019
7.890
8.020
7.780
7.820
34,236
-0.05(-0.64%)
Nov 29, 2019
7.920
7.930
7.790
7.870
18,800
-0.07(-0.88%)
Nov 27, 2019
7.970
8.050
7.890
7.940
22,600
-0.05(-0.63%)
Nov 26, 2019
8.000
8.070
7.860
7.990
30,847
-0.04(-0.50%)
Nov 25, 2019
7.830
8.070
7.780
8.030
64,517
+0.23(+2.95%)
Nov 22, 2019
7.700
7.840
7.640
7.800
32,900
+0.14(+1.83%)
Nov 21, 2019
7.920
7.920
7.600
7.660
29,860
-0.23(-2.98%)
Nov 20, 2019
7.940
8.080
7.860
7.895
68,163
-0.07(-0.88%)
Nov 19, 2019
8.060
8.080
7.870
7.965
40,022
-0.07(-0.93%)
Nov 18, 2019
8.080
8.080
7.860
8.040
49,468
-0.09(-1.11%)
Nov 15, 2019
8.100
8.180
8.010
8.130
37,000
+0.09(+1.12%)
Nov 14, 2019
8.070
8.110
7.900
8.040
35,538
+0.00(+0.00%)
Nov 13, 2019
7.860
8.060
7.670
8.040
44,463
+0.09(+1.13%)
Nov 12, 2019
7.940
8.030
7.890
7.950
66,512
+0.01(+0.13%)
Nov 11, 2019
7.990
7.990
7.880
7.940
40,585
-0.05(-0.63%)
Nov 08, 2019
7.750
8.120
7.695
7.990
134,000
+0.17(+2.17%)
Nov 07, 2019
7.880
7.960
7.690
7.820
119,491
+0.05(+0.64%)
Nov 06, 2019
7.590
7.770
7.410
7.770
141,561
+0.63(+8.82%)
Nov 05, 2019
7.200
7.320
7.040
7.140
48,289
-0.09(-1.24%)
Nov 04, 2019
7.130
7.290
7.010
7.230
46,920
+0.14(+1.97%)
Nov 01, 2019
6.900
7.160
6.860
7.090
55,900
+0.23(+3.35%)
Oct 31, 2019
7.090
7.090
6.810
6.860
165,862
-0.22(-3.11%)
Oct 30, 2019
7.020
7.100
6.940
7.080
105,716
+0.05(+0.71%)
Oct 29, 2019
7.010
7.090
6.970
7.030
61,048
+0.02(+0.29%)
Oct 28, 2019
6.840
7.020
6.840
7.010
66,741
+0.20(+2.94%)
Oct 25, 2019
6.700
6.835
6.700
6.810
69,700
+0.11(+1.64%)
Oct 24, 2019
6.770
6.770
6.630
6.700
83,416
-0.07(-1.03%)
Oct 23, 2019
6.810
6.810
6.706
6.770
72,206
-0.05(-0.73%)
Oct 22, 2019
6.850
6.920
6.780
6.820
80,925
+0.02(+0.29%)
Oct 21, 2019
6.700
6.840
6.700
6.800
103,554
+0.11(+1.64%)
Oct 18, 2019
6.620
6.740
6.620
6.690
96,400
+0.02(+0.30%)
Oct 17, 2019
6.680
6.780
6.650
6.670
186,115
-0.01(-0.15%)
Oct 16, 2019
6.720
6.800
6.650
6.680
55,053
-0.08(-1.18%)
Oct 15, 2019
6.720
6.820
6.700
6.760
57,237
+0.05(+0.75%)
Oct 14, 2019
6.730
6.790
6.650
6.710
50,121
-0.06(-0.89%)
Oct 11, 2019
6.710
6.910
6.710
6.770
82,200
+0.15(+2.27%)
Oct 10, 2019
6.900
6.920
6.600
6.620
101,245
-0.30(-4.34%)
Oct 09, 2019
6.920
7.000
6.830
6.920
87,907
+0.07(+1.02%)
Oct 08, 2019
6.970
7.050
6.820
6.850
260,689
-0.15(-2.14%)
Oct 07, 2019
6.750
7.010
6.697
7.000
155,817
+0.24(+3.55%)
Oct 04, 2019
6.630
6.760
6.560
6.760
109,500
+0.11(+1.65%)
Oct 03, 2019
6.710
6.710
6.530
6.650
78,991
-0.10(-1.48%)
Oct 02, 2019
6.670
6.770
6.620
6.750
71,043
+0.03(+0.45%)
Oct 01, 2019
7.010
7.110
6.680
6.720
183,992
-0.27(-3.79%)
Sep 30, 2019
7.220
7.290
6.980
6.985
88,555
-0.21(-2.85%)
Sep 27, 2019
7.240
7.290
7.140
7.190
89,400
-0.03(-0.42%)
Sep 26, 2019
7.290
7.340
7.220
7.220
37,172
-0.11(-1.43%)
Sep 25, 2019
7.210
7.370
7.160
7.325
49,362
+0.12(+1.74%)
Sep 24, 2019
7.440
7.500
7.180
7.200
168,819
-0.23(-3.10%)
Sep 23, 2019
7.500
7.510
7.400
7.430
38,493
-0.11(-1.46%)
Sep 20, 2019
7.550
7.590
7.450
7.540
189,900
-0.02(-0.26%)
Sep 19, 2019
7.570
7.620
7.540
7.560
63,612
-0.02(-0.26%)
Sep 18, 2019
7.570
7.640
7.460
7.580
79,379
-0.05(-0.66%)
Sep 17, 2019
7.520
7.720
7.370
7.630
98,865
+0.08(+1.06%)
Sep 16, 2019
7.540
7.770
7.540
7.550
107,871
-0.04(-0.53%)
Sep 13, 2019
7.620
7.770
7.560
7.590
89,600
+0.05(+0.66%)
Sep 12, 2019
7.530
7.730
7.460
7.540
136,715
+0.02(+0.27%)
Sep 11, 2019
7.230
7.530
7.120
7.520
92,624
+0.35(+4.88%)
Sep 10, 2019
7.020
7.270
6.990
7.170
70,832
+0.16(+2.28%)
Sep 09, 2019
6.830
7.030
6.820
7.010
75,058
+0.21(+3.09%)
Sep 06, 2019
6.950
7.030
6.760
6.800
99,600
-0.14(-2.02%)
Sep 05, 2019
6.980
7.200
6.930
6.940
119,742
+0.04(+0.58%)
Sep 04, 2019
6.900
6.960
6.860
6.900
74,567
+0.08(+1.17%)
Sep 03, 2019
6.910
6.980
6.800
6.820
138,929
-0.13(-1.87%)
Aug 30, 2019
7.000
7.000
6.920
6.950
74,800
-0.03(-0.43%)
Aug 29, 2019
6.930
7.070
6.930
6.980
94,482
+0.10(+1.45%)
Aug 28, 2019
6.800
6.970
6.800
6.880
86,339
+0.11(+1.62%)
Aug 27, 2019
7.060
7.060
6.655
6.770
168,595
-0.21(-3.01%)
Aug 26, 2019
7.090
7.090
6.950
6.980
135,373
-0.04(-0.57%)
Aug 23, 2019
7.100
7.120
7.010
7.020
223,200
-0.12(-1.68%)
Aug 22, 2019
7.090
7.190
7.040
7.140
143,075
+0.07(+0.99%)
Aug 21, 2019
7.110
7.270
7.050
7.070
161,365
+0.02(+0.28%)
Aug 20, 2019
7.060
7.110
7.010
7.050
155,159
-0.02(-0.28%)
Aug 19, 2019
7.100
7.180
7.040
7.070
107,192
+0.04(+0.57%)
Aug 16, 2019
7.020
7.070
6.950
7.030
91,100
+0.06(+0.86%)
Aug 15, 2019
7.060
7.110
6.890
6.970
98,058
-0.05(-0.71%)
Aug 14, 2019
7.280
7.350
7.020
7.020
157,211
-0.35(-4.75%)
Aug 13, 2019
7.570
7.570
7.370
7.370
90,501
-0.19(-2.51%)
Aug 12, 2019
7.550
7.620
7.370
7.560
168,764
-0.14(-1.82%)
Aug 09, 2019
8.010
8.010
7.660
7.700
120,700
-0.02(-0.26%)
Aug 08, 2019
7.920
7.920
7.690
7.720
160,880
-0.22(-2.77%)
Aug 07, 2019
8.130
8.170
7.810
7.940
185,694
-0.23(-2.82%)
Aug 06, 2019
8.510
8.710
7.490
8.170
394,041
-0.45(-5.22%)
Aug 05, 2019
8.890
8.960
8.530
8.620
116,284
-0.40(-4.43%)
Aug 02, 2019
9.090
9.110
8.880
9.020
91,400
-0.10(-1.10%)
Aug 01, 2019
9.190
9.510
9.070
9.120
158,132
-0.11(-1.19%)
Jul 31, 2019
8.950
9.510
8.950
9.230
272,344
+0.25(+2.78%)
Jul 30, 2019
8.900
9.030
8.770
8.980
97,989
+0.03(+0.34%)
Jul 29, 2019
8.990
9.160
8.920
8.950
107,825
-0.04(-0.44%)
Jul 26, 2019
9.020
9.095
8.870
8.990
160,500
+0.01(+0.11%)
Jul 25, 2019
9.020
9.150
8.920
8.980
190,091
-0.01(-0.11%)
Jul 24, 2019
8.710
9.000
8.620
8.990
78,708
+0.24(+2.74%)
Jul 23, 2019
8.940
8.940
8.670
8.750
99,733
-0.13(-1.46%)
Jul 22, 2019
8.880
8.980
8.850
8.880
52,605
+0.01(+0.11%)
Jul 19, 2019
8.880
8.960
8.865
8.870
53,900
-0.06(-0.67%)
Jul 18, 2019
8.890
8.970
8.810
8.930
101,180
+0.02(+0.22%)
Jul 17, 2019
9.120
9.150
8.830
8.910
159,583
-0.23(-2.52%)
Jul 16, 2019
9.250
9.360
9.070
9.140
136,103
-0.12(-1.30%)
Jul 15, 2019
9.310
9.380
9.090
9.260
164,136
-0.07(-0.75%)
Jul 12, 2019
9.250
9.500
9.250
9.330
110,000
+0.03(+0.32%)
Jul 11, 2019
9.330
9.420
9.260
9.300
72,735
-0.03(-0.32%)
Jul 10, 2019
9.430
9.500
9.320
9.330
725,409
-0.10(-1.06%)
Jul 09, 2019
9.530
9.560
9.400
9.430
104,115
-0.10(-1.05%)
Jul 08, 2019
9.600
9.730
9.520
9.530
267,293
+0.03(+0.32%)
Jul 05, 2019
9.400
9.510
9.210
9.500
95,800
+0.04(+0.42%)
Jul 03, 2019
9.600
9.600
9.450
9.460
78,000
+0.02(+0.21%)
Jul 02, 2019
9.660
9.660
9.360
9.440
117,517
-0.16(-1.67%)
Jul 01, 2019
9.690
9.840
9.500
9.600
207,052
+0.01(+0.10%)
Jun 28, 2019
9.320
9.630
9.217
9.590
356,900
+0.27(+2.90%)
Jun 27, 2019
9.190
9.430
9.190
9.320
145,977
+0.16(+1.75%)
Jun 26, 2019
9.140
9.200
9.060
9.160
81,881
+0.04(+0.44%)
Jun 25, 2019
9.200
9.360
9.070
9.120
153,885
-0.07(-0.76%)
Jun 24, 2019
9.180
9.260
9.050
9.190
123,403
+0.00(+0.00%)
Jun 21, 2019
9.100
9.350
9.070
9.190
233,200
+0.05(+0.55%)
Jun 20, 2019
8.980
9.250
8.920
9.140
102,558
+0.26(+2.93%)
Jun 19, 2019
8.910
8.930
8.800
8.880
57,469
-0.07(-0.78%)
Jun 18, 2019
8.950
9.080
8.880
8.950
58,415
+0.09(+1.02%)
Jun 17, 2019
8.920
8.920
8.770
8.860
105,970
-0.06(-0.67%)
Jun 14, 2019
9.060
9.080
8.870
8.920
93,700
-0.10(-1.11%)
Jun 13, 2019
9.150
9.150
8.930
9.020
143,469
-0.14(-1.53%)
Jun 12, 2019
8.950
9.400
8.790
9.160
228,263
+0.35(+3.97%)
Jun 11, 2019
9.050
9.270
8.740
8.810
238,873
+0.07(+0.80%)
Jun 10, 2019
8.960
9.140
8.510
8.740
268,528
-0.20(-2.24%)
Jun 07, 2019
9.010
9.190
8.910
8.940
106,600
-0.04(-0.45%)
Jun 06, 2019
9.400
9.420
8.960
8.980
91,827
-0.37(-3.96%)
Jun 05, 2019
9.500
9.590
9.290
9.350
239,724
-0.10(-1.06%)
Jun 04, 2019
9.280
9.460
9.260
9.450
236,356
+0.25(+2.72%)
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.