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
Marine Petroleum U
(NQ:
MARPS
)
4.090
+0.010 (+0.25%)
Streaming Delayed Price
Updated: 3:58 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
3.527
3.552
3.323
3.518
32,748
-0.02(-0.46%)
May 27, 2021
3.403
3.588
3.395
3.535
70,051
+0.13(+3.83%)
May 26, 2021
3.250
3.527
3.242
3.404
45,819
+0.11(+3.27%)
May 25, 2021
3.558
3.558
3.281
3.296
1,986
-0.17(-4.89%)
May 24, 2021
3.335
3.466
3.297
3.466
21,979
+0.08(+2.36%)
May 21, 2021
3.235
3.386
3.235
3.386
8,434
+0.15(+4.57%)
May 20, 2021
3.273
3.420
3.238
3.238
12,202
-0.18(-5.31%)
May 19, 2021
3.350
3.427
3.281
3.420
9,299
+0.00(+0.12%)
May 18, 2021
3.343
3.466
3.150
3.415
31,333
+0.07(+2.18%)
May 17, 2021
3.312
3.364
3.106
3.343
16,030
+0.12(+3.83%)
May 14, 2021
3.142
3.404
3.142
3.219
6,815
+0.02(+0.73%)
May 13, 2021
3.227
3.390
3.041
3.196
57,960
-0.12(-3.49%)
May 12, 2021
3.065
3.612
3.065
3.312
94,027
+0.19(+6.17%)
May 11, 2021
3.034
3.165
3.004
3.119
8,369
-0.02(-0.49%)
May 10, 2021
3.281
3.281
3.050
3.135
9,259
-0.16(-4.76%)
May 07, 2021
3.289
3.404
3.027
3.291
24,157
+0.04(+1.18%)
May 06, 2021
3.289
3.289
3.188
3.253
6,462
-0.04(-1.32%)
May 05, 2021
3.300
3.407
3.258
3.296
12,023
-0.08(-2.28%)
May 04, 2021
3.273
3.373
3.150
3.373
38,590
+0.10(+3.06%)
May 03, 2021
3.119
3.358
2.996
3.273
76,427
+0.27(+8.97%)
Apr 30, 2021
3.135
3.188
3.004
3.004
27,656
-0.12(-3.94%)
Apr 29, 2021
3.135
3.343
3.027
3.127
37,351
+0.04(+1.25%)
Apr 28, 2021
3.196
3.389
3.027
3.088
83,600
-0.18(-5.65%)
Apr 27, 2021
3.296
3.450
3.235
3.273
6,888
-0.02(-0.70%)
Apr 26, 2021
3.250
3.366
3.250
3.296
8,093
+0.05(+1.42%)
Apr 23, 2021
3.427
3.427
3.200
3.250
10,257
+0.01(+0.24%)
Apr 22, 2021
3.154
3.327
3.043
3.242
17,679
+0.08(+2.68%)
Apr 21, 2021
3.188
3.242
3.119
3.158
4,361
-0.05(-1.68%)
Apr 20, 2021
3.366
3.366
3.042
3.212
15,314
-0.15(-4.58%)
Apr 19, 2021
3.350
3.373
3.300
3.366
3,422
+0.02(+0.46%)
Apr 16, 2021
3.312
3.412
3.312
3.350
11,555
+0.08(+2.56%)
Apr 15, 2021
3.412
3.520
3.265
3.267
28,438
-0.24(-6.78%)
Apr 14, 2021
3.350
3.713
3.350
3.504
22,932
+0.05(+1.34%)
Apr 13, 2021
3.435
3.538
3.350
3.458
19,210
+0.11(+3.22%)
Apr 12, 2021
3.743
3.797
3.350
3.350
24,055
-0.40(-10.59%)
Apr 09, 2021
3.789
3.851
3.720
3.747
9,478
-0.02(-0.51%)
Apr 08, 2021
3.704
3.835
3.704
3.766
9,871
-0.08(-2.00%)
Apr 07, 2021
3.874
3.928
3.720
3.843
8,108
-0.01(-0.20%)
Apr 06, 2021
3.735
4.151
3.697
3.851
28,979
+0.15(+4.17%)
Apr 05, 2021
3.959
3.959
3.697
3.697
32,372
-0.35(-8.57%)
Apr 01, 2021
3.959
4.151
3.936
4.043
20,644
+0.08(+2.14%)
Mar 31, 2021
3.989
3.989
3.743
3.959
10,348
+0.10(+2.59%)
Mar 30, 2021
3.905
4.066
3.843
3.859
36,074
+0.04(+1.11%)
Mar 29, 2021
3.897
4.059
3.749
3.816
60,442
-0.12(-3.03%)
Mar 26, 2021
3.882
3.959
3.851
3.936
3,246
+0.05(+1.39%)
Mar 25, 2021
3.789
3.882
3.666
3.882
11,548
+0.08(+2.02%)
Mar 24, 2021
3.782
3.966
3.782
3.805
31,512
+0.07(+1.86%)
Mar 23, 2021
3.882
3.928
3.735
3.735
12,912
-0.02(-0.41%)
Mar 22, 2021
3.812
4.059
3.751
3.751
21,050
-0.03(-0.81%)
Mar 19, 2021
3.782
3.989
3.782
3.782
33,499
+0.00(+0.00%)
Mar 18, 2021
4.090
4.137
3.774
3.782
13,881
-0.27(-6.74%)
Mar 17, 2021
3.889
4.298
3.838
4.055
56,567
+0.17(+4.26%)
Mar 16, 2021
4.005
4.005
3.889
3.889
6,297
-0.12(-2.88%)
Mar 15, 2021
4.051
4.076
3.959
4.005
16,530
+0.05(+1.36%)
Mar 12, 2021
3.912
3.959
3.866
3.951
5,713
+0.04(+0.98%)
Mar 11, 2021
3.928
3.966
3.735
3.912
21,065
-0.05(-1.36%)
Mar 10, 2021
3.704
4.221
3.658
3.966
172,523
+0.29(+7.96%)
Mar 09, 2021
3.574
3.794
3.473
3.674
18,618
+0.10(+2.80%)
Mar 08, 2021
3.427
3.720
3.427
3.574
9,427
+0.14(+4.04%)
Mar 05, 2021
3.458
3.575
3.204
3.435
84,137
+0.02(+0.45%)
Mar 04, 2021
4.066
4.082
3.350
3.420
81,378
-0.67(-16.38%)
Mar 03, 2021
4.143
4.405
4.028
4.090
26,912
+0.00(+0.00%)
Mar 02, 2021
4.191
4.191
4.090
4.090
8,756
-0.17(-3.98%)
Mar 01, 2021
4.298
4.413
4.159
4.259
31,521
+0.17(+4.14%)
Feb 26, 2021
4.205
4.305
4.005
4.090
18,437
-0.12(-2.75%)
Feb 25, 2021
4.652
4.652
4.205
4.205
39,220
-0.19(-4.41%)
Feb 24, 2021
4.238
4.476
4.169
4.399
54,989
+0.27(+6.51%)
Feb 23, 2021
4.338
4.568
3.946
4.130
66,149
-0.41(-9.12%)
Feb 22, 2021
4.299
4.798
4.299
4.545
150,594
+0.26(+6.09%)
Feb 19, 2021
4.545
4.637
4.284
4.284
46,761
-0.31(-6.69%)
Feb 18, 2021
4.821
4.829
4.468
4.591
32,868
-0.15(-3.24%)
Feb 17, 2021
4.875
4.972
4.652
4.745
100,525
-0.06(-1.28%)
Feb 16, 2021
4.706
5.036
4.706
4.806
131,067
+0.09(+1.95%)
Feb 12, 2021
4.476
4.752
4.276
4.714
160,733
+0.26(+5.86%)
Feb 11, 2021
4.806
4.921
4.299
4.453
112,732
-0.32(-6.75%)
Feb 10, 2021
4.238
5.374
4.238
4.775
661,485
+0.44(+10.09%)
Feb 09, 2021
4.468
4.760
4.307
4.338
179,158
-0.12(-2.75%)
Feb 08, 2021
4.399
4.860
4.384
4.461
285,474
+0.18(+4.12%)
Feb 05, 2021
4.031
4.514
3.932
4.284
531,828
+0.22(+5.48%)
Feb 04, 2021
4.261
4.399
4.061
4.061
78,406
-0.18(-4.17%)
Feb 03, 2021
4.015
4.422
3.941
4.238
358,005
+0.12(+2.79%)
Feb 02, 2021
3.793
4.376
3.793
4.123
424,406
+0.33(+8.70%)
Feb 01, 2021
3.954
3.954
3.455
3.793
190,740
-0.28(-6.79%)
Jan 29, 2021
4.054
4.906
3.723
4.069
789,471
-2.83(-40.98%)
Jan 28, 2021
3.132
6.894
3.071
6.894
3,385,343
+3.92(+132.04%)
Jan 27, 2021
3.033
3.109
2.971
2.971
37,522
-0.18(-5.84%)
Jan 26, 2021
3.186
3.240
3.071
3.155
22,470
-0.04(-1.20%)
Jan 25, 2021
3.071
3.412
3.007
3.194
107,592
+0.13(+4.26%)
Jan 22, 2021
3.071
3.363
2.973
3.063
126,346
+0.04(+1.27%)
Jan 21, 2021
3.003
3.035
2.979
3.025
17,430
+0.02(+0.51%)
Jan 20, 2021
3.130
3.130
2.957
3.010
28,684
+0.05(+1.55%)
Jan 19, 2021
2.971
3.025
2.917
2.963
32,838
+0.03(+1.05%)
Jan 15, 2021
3.002
3.040
2.902
2.933
46,110
-0.07(-2.30%)
Jan 14, 2021
3.017
3.040
2.956
3.002
29,578
-0.02(-0.71%)
Jan 13, 2021
2.971
3.163
2.917
3.023
61,565
-0.01(-0.30%)
Jan 12, 2021
3.003
3.169
2.863
3.033
218,597
+0.18(+6.18%)
Jan 11, 2021
2.841
2.910
2.725
2.856
47,318
+0.02(+0.54%)
Jan 08, 2021
3.017
3.017
2.841
2.841
38,946
-0.09(-3.14%)
Jan 07, 2021
2.894
2.994
2.802
2.933
49,789
+0.04(+1.33%)
Jan 06, 2021
2.925
3.140
2.764
2.894
176,728
-0.06(-2.08%)
Jan 05, 2021
2.802
3.340
2.756
2.956
446,972
+0.14(+4.90%)
Jan 04, 2021
2.564
2.971
2.503
2.818
349,642
+0.26(+10.21%)
Dec 31, 2020
2.557
2.557
2.557
152,271
+0.09(+3.74%)
Dec 30, 2020
2.457
2.626
2.380
2.464
152,271
+0.05(+1.90%)
Dec 29, 2020
2.687
2.779
2.319
2.418
489,904
-0.27(-10.00%)
Dec 28, 2020
2.249
5.735
2.226
2.687
6,399,487
+0.37(+15.89%)
Dec 24, 2020
2.226
2.319
2.219
2.319
12,504
+0.05(+2.37%)
Dec 23, 2020
2.311
2.311
2.234
2.265
9,571
+0.03(+1.37%)
Dec 22, 2020
2.296
2.349
2.203
2.234
18,019
-0.12(-4.90%)
Dec 21, 2020
2.211
2.380
2.150
2.349
30,810
+0.05(+2.34%)
Dec 18, 2020
2.434
2.434
2.234
2.296
50,668
-0.18(-7.14%)
Dec 17, 2020
2.480
2.526
2.418
2.472
23,019
-0.02(-0.62%)
Dec 16, 2020
2.626
2.649
2.380
2.487
115,384
-0.08(-3.28%)
Dec 15, 2020
2.710
3.263
2.610
2.572
494,393
+0.04(+1.51%)
Dec 14, 2020
2.610
2.672
2.487
2.534
50,446
-0.14(-5.17%)
Dec 11, 2020
2.618
2.704
2.580
2.672
50,799
+0.10(+3.88%)
Dec 10, 2020
2.549
2.702
2.495
2.572
37,500
+0.04(+1.51%)
Dec 09, 2020
2.464
2.591
2.430
2.534
21,184
+0.07(+2.80%)
Dec 08, 2020
2.510
2.580
2.388
2.464
51,416
-0.07(-2.73%)
Dec 07, 2020
2.610
2.672
2.518
2.534
40,613
-0.08(-2.94%)
Dec 04, 2020
2.633
2.702
2.572
2.610
50,278
+0.10(+3.98%)
Dec 03, 2020
2.626
2.641
2.503
2.510
62,967
-0.03(-1.21%)
Dec 02, 2020
2.534
2.795
2.441
2.541
154,336
+0.02(+0.91%)
Dec 01, 2020
2.633
2.633
2.502
2.518
20,950
+0.01(+0.31%)
Nov 30, 2020
2.702
2.756
2.510
2.510
40,153
-0.15(-5.76%)
Nov 27, 2020
2.910
2.910
2.587
2.664
59,265
-0.16(-5.52%)
Nov 25, 2020
2.712
2.904
2.697
2.820
93,183
+0.13(+4.84%)
Nov 24, 2020
2.628
2.942
2.628
2.689
151,198
+0.10(+3.85%)
Nov 23, 2020
2.452
2.605
2.437
2.590
40,522
+0.15(+6.29%)
Nov 20, 2020
2.582
2.659
2.437
2.437
125,941
-0.14(-5.36%)
Nov 19, 2020
2.858
2.873
2.521
2.575
356,867
-0.24(-8.45%)
Nov 18, 2020
2.682
2.904
2.628
2.812
137,719
+0.20(+7.62%)
Nov 17, 2020
2.444
2.659
2.444
2.613
94,506
+0.20(+8.25%)
Nov 16, 2020
2.506
2.552
2.383
2.414
67,427
-0.05(-1.87%)
Nov 13, 2020
2.490
2.490
2.375
2.460
61,469
+0.06(+2.56%)
Nov 12, 2020
2.613
2.666
2.337
2.398
84,162
-0.18(-7.12%)
Nov 11, 2020
2.659
2.720
2.570
2.582
114,658
-0.05(-2.04%)
Nov 10, 2020
2.674
2.827
2.621
2.636
293,267
+0.02(+0.59%)
Nov 09, 2020
2.919
3.057
2.575
2.621
139,737
-0.14(-5.00%)
Nov 06, 2020
2.728
3.019
2.688
2.758
312,046
-0.01(-0.28%)
Nov 05, 2020
2.429
2.896
2.429
2.766
283,442
+0.11(+4.34%)
Nov 04, 2020
3.050
3.050
2.621
2.651
358,892
-0.32(-10.82%)
Nov 03, 2020
2.797
3.172
2.689
2.973
1,060,797
+0.16(+5.72%)
Nov 02, 2020
2.406
3.295
2.314
2.812
5,454,352
+0.26(+10.21%)
Oct 30, 2020
1.847
4.482
1.847
2.552
33,564,388
+0.67(+35.37%)
Oct 29, 2020
1.847
1.977
1.801
1.885
92,894
+0.11(+6.49%)
Oct 28, 2020
1.954
2.214
1.762
1.770
188,342
-0.15(-7.60%)
Oct 27, 2020
2.054
2.207
1.916
1.916
73,282
-0.12(-6.02%)
Oct 26, 2020
2.122
2.207
1.931
2.038
104,127
-0.15(-6.67%)
Oct 23, 2020
2.628
2.643
2.168
2.184
81,176
-0.35(-13.90%)
Oct 22, 2020
2.835
3.027
2.513
2.536
89,950
-0.31(-10.78%)
Oct 21, 2020
2.858
3.057
2.735
2.843
65,852
-0.44(-13.32%)
Oct 20, 2020
3.034
3.333
2.697
3.279
476,897
-0.09(-2.73%)
Oct 19, 2020
1.739
6.666
1.724
3.371
5,722,567
+1.65(+95.56%)
Oct 16, 2020
1.778
1.793
1.724
1.724
22,186
-0.05(-2.60%)
Oct 15, 2020
1.778
1.939
1.647
1.770
41,873
-0.01(-0.43%)
Oct 14, 2020
2.107
2.107
1.724
1.778
90,240
-0.07(-3.73%)
Oct 13, 2020
2.092
2.153
1.770
1.847
128,171
-0.15(-7.31%)
Oct 12, 2020
2.314
2.314
1.885
1.992
371,498
-0.88(-30.67%)
Oct 09, 2020
1.356
4.329
1.303
2.873
9,068,666
+1.51(+110.67%)
Oct 08, 2020
1.234
1.418
1.234
1.364
104,632
+0.06(+4.71%)
Oct 07, 2020
1.318
1.363
1.264
1.303
7,403
-0.04(-2.79%)
Oct 06, 2020
1.300
1.349
1.300
1.340
4,160
+0.04(+2.87%)
Oct 05, 2020
1.333
1.352
1.303
1.303
6,328
+0.00(+0.00%)
Oct 02, 2020
1.318
1.387
1.303
1.303
5,350
-0.06(-4.34%)
Oct 01, 2020
1.395
1.395
1.272
1.362
43,912
-0.06(-4.46%)
Sep 30, 2020
1.441
1.461
1.341
1.425
14,036
-0.02(-1.06%)
Sep 29, 2020
1.418
1.479
1.295
1.441
103,240
+0.18(+13.94%)
Sep 28, 2020
1.264
1.280
1.264
1.264
2,728
+0.02(+1.85%)
Sep 25, 2020
1.241
1.264
1.241
1.241
2,479
+0.00(+0.00%)
Sep 24, 2020
1.326
1.326
1.241
1.241
1,970
-0.02(-1.82%)
Sep 23, 2020
1.306
1.306
1.249
1.264
8,520
-0.04(-2.94%)
Sep 22, 2020
1.333
1.333
1.295
1.303
10,589
-0.00(-0.01%)
Sep 21, 2020
1.295
1.303
1.295
1.303
3,501
+0.01(+0.68%)
Sep 18, 2020
1.318
1.318
1.294
1.294
1,435
-0.02(-1.26%)
Sep 17, 2020
1.295
1.326
1.287
1.310
7,859
+0.00(+0.00%)
Sep 16, 2020
1.303
1.333
1.272
1.310
20,813
+0.06(+4.91%)
Sep 15, 2020
1.303
1.303
1.249
1.249
8,750
-0.02(-1.21%)
Sep 14, 2020
1.303
1.303
1.218
1.264
24,016
+0.01(+0.65%)
Sep 11, 2020
1.310
1.310
1.188
1.256
22,969
-0.05(-3.57%)
Sep 10, 2020
1.448
1.448
1.280
1.303
19,723
-0.08(-5.56%)
Sep 09, 2020
1.448
1.448
1.379
1.379
8,382
-0.03(-1.91%)
Sep 08, 2020
1.421
1.441
1.387
1.406
23,351
-0.03(-1.87%)
Sep 04, 2020
1.441
1.456
1.425
1.433
11,223
-0.02(-1.58%)
Sep 03, 2020
1.441
1.456
1.441
1.456
10,111
-0.00(-0.34%)
Sep 02, 2020
1.456
1.471
1.441
1.461
7,784
+0.02(+1.41%)
Sep 01, 2020
1.456
1.517
1.433
1.440
22,485
-0.00(-0.01%)
Aug 31, 2020
1.517
1.517
1.433
1.441
24,042
-0.11(-6.93%)
Aug 28, 2020
1.494
1.548
1.486
1.548
33,018
+0.00(+0.22%)
Aug 27, 2020
1.522
1.552
1.499
1.544
15,549
+0.01(+0.98%)
Aug 26, 2020
1.537
1.724
1.484
1.529
225,096
+0.04(+3.03%)
Aug 25, 2020
1.522
1.537
1.462
1.484
42,897
+0.05(+3.13%)
Aug 24, 2020
1.447
1.499
1.409
1.439
55,629
+0.08(+6.07%)
Aug 21, 2020
1.499
1.552
1.349
1.357
42,685
-0.18(-11.71%)
Aug 20, 2020
1.522
1.544
1.462
1.537
14,887
+0.01(+0.98%)
Aug 19, 2020
1.559
1.559
1.522
1.522
13,153
-0.05(-3.33%)
Aug 18, 2020
1.514
1.574
1.514
1.574
6,983
+0.01(+0.48%)
Aug 17, 2020
1.619
1.619
1.537
1.567
39,932
-0.01(-0.95%)
Aug 14, 2020
1.627
1.655
1.574
1.582
48,287
-0.04(-2.76%)
Aug 13, 2020
1.657
1.657
1.619
1.627
5,493
-0.04(-2.25%)
Aug 12, 2020
1.672
1.709
1.589
1.664
40,963
+0.01(+0.45%)
Aug 11, 2020
1.627
1.672
1.627
1.657
7,091
+0.03(+1.84%)
Aug 10, 2020
1.612
1.687
1.612
1.627
19,263
+0.01(+0.93%)
Aug 07, 2020
1.604
1.627
1.589
1.612
4,935
+0.01(+0.47%)
Aug 06, 2020
1.619
1.649
1.585
1.604
18,773
+0.01(+0.94%)
Aug 05, 2020
1.574
1.675
1.574
1.589
30,225
+0.04(+2.42%)
Aug 04, 2020
1.574
1.822
1.499
1.552
73,574
-0.04(-2.36%)
Aug 03, 2020
1.477
1.612
1.477
1.589
11,250
+0.10(+7.07%)
Jul 31, 2020
1.439
1.492
1.439
1.484
7,069
+0.04(+3.12%)
Jul 30, 2020
1.544
1.544
1.424
1.439
34,812
-0.07(-4.48%)
Jul 29, 2020
1.934
1.934
1.432
1.507
52,430
+0.08(+5.79%)
Jul 28, 2020
1.537
1.612
1.424
1.424
20,527
-0.07(-5.00%)
Jul 27, 2020
1.672
1.672
1.499
1.499
15,996
-0.04(-2.44%)
Jul 24, 2020
1.672
1.672
1.537
1.537
21,742
-0.13(-8.07%)
Jul 23, 2020
1.649
1.852
1.627
1.672
66,702
-0.05(-3.04%)
Jul 22, 2020
1.424
2.242
1.424
1.724
672,195
+0.31(+22.34%)
Jul 21, 2020
1.387
1.409
1.357
1.409
16,491
+0.07(+5.03%)
Jul 20, 2020
1.364
1.372
1.342
1.342
20,332
+0.03(+2.29%)
Jul 17, 2020
1.342
1.372
1.312
1.312
13,072
-0.03(-2.23%)
Jul 16, 2020
1.409
1.409
1.297
1.342
16,591
+0.03(+2.29%)
Jul 15, 2020
1.297
1.364
1.297
1.312
4,798
-0.02(-1.69%)
Jul 14, 2020
1.334
1.334
1.312
1.334
3,686
+0.02(+1.71%)
Jul 13, 2020
1.349
1.357
1.274
1.312
30,106
+0.02(+1.74%)
Jul 10, 2020
1.349
1.409
1.289
1.289
27,612
-0.07(-4.97%)
Jul 09, 2020
1.399
1.399
1.342
1.357
6,241
+0.02(+1.69%)
Jul 08, 2020
1.334
1.642
1.274
1.334
22,173
-0.05(-3.78%)
Jul 07, 2020
1.387
1.484
1.274
1.387
29,854
+0.01(+0.54%)
Jul 06, 2020
1.447
1.709
1.312
1.379
92,581
-0.07(-4.66%)
Jul 02, 2020
1.349
1.462
1.244
1.447
33,081
+0.13(+10.29%)
Jul 01, 2020
1.409
1.409
1.282
1.312
20,635
-0.10(-6.92%)
Jun 30, 2020
1.424
1.424
1.357
1.409
15,217
+0.05(+3.87%)
Jun 29, 2020
1.454
1.454
1.349
1.357
12,290
-0.01(-0.55%)
Jun 26, 2020
1.454
1.454
1.364
1.364
18,007
-0.02(-1.62%)
Jun 25, 2020
1.484
1.484
1.342
1.387
7,477
+0.02(+1.65%)
Jun 24, 2020
1.432
1.432
1.349
1.364
14,614
-0.10(-6.67%)
Jun 23, 2020
1.432
1.462
1.394
1.462
20,906
+0.00(+0.00%)
Jun 22, 2020
1.454
1.484
1.394
1.462
15,007
+0.01(+0.51%)
Jun 19, 2020
1.462
1.484
1.365
1.454
19,475
+0.06(+4.30%)
Jun 18, 2020
1.424
1.454
1.312
1.394
25,717
+0.02(+1.64%)
Jun 17, 2020
1.492
1.492
1.312
1.372
13,640
-0.07(-4.69%)
Jun 16, 2020
1.507
1.507
1.312
1.439
21,413
+0.03(+2.13%)
Jun 15, 2020
1.349
1.409
1.319
1.409
20,975
+0.06(+4.44%)
Jun 12, 2020
1.312
1.364
1.312
1.349
9,070
+0.09(+7.15%)
Jun 11, 2020
1.199
1.379
1.095
1.259
24,560
-0.16(-11.11%)
Jun 10, 2020
1.364
1.424
1.274
1.417
14,910
+0.00(+0.00%)
Jun 09, 2020
1.432
1.432
1.367
1.417
20,879
-0.05(-3.58%)
Jun 08, 2020
1.394
1.499
1.349
1.469
34,222
+0.08(+5.95%)
Jun 05, 2020
1.379
1.499
1.372
1.387
45,753
+0.02(+1.65%)
Jun 04, 2020
1.402
1.462
1.349
1.364
49,252
-0.09(-6.19%)
Jun 03, 2020
1.492
1.507
1.424
1.454
16,767
-0.04(-3.00%)
Jun 02, 2020
1.552
1.552
1.439
1.499
11,007
+0.00(+0.00%)
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.