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
P F Inds Inc A
(NQ:
PFIN
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EST, Dec 20, 2023
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 31, 2022
5.344
5.439
5.344
5.410
4,767
-0.10(-1.90%)
May 27, 2022
5.191
5.515
5.191
5.515
2,334
+0.04(+0.68%)
May 26, 2022
5.478
5.478
5.478
5.478
486
+0.23(+4.38%)
May 25, 2022
5.029
5.439
5.010
5.248
6,670
+0.20(+3.97%)
May 24, 2022
5.105
5.105
4.981
5.048
1,069
-0.07(-1.40%)
May 23, 2022
5.210
5.210
5.057
5.119
1,248
-0.13(-2.45%)
May 20, 2022
5.019
5.248
5.021
5.248
1,497
+0.19(+3.77%)
May 19, 2022
5.224
5.224
5.058
5.058
430
-0.10(-2.03%)
May 18, 2022
5.201
5.208
5.096
5.162
4,742
+0.07(+1.28%)
May 17, 2022
5.229
5.248
5.097
5.097
3,760
-0.15(-2.88%)
May 16, 2022
5.277
5.277
4.981
5.248
2,880
-0.14(-2.65%)
May 13, 2022
5.487
5.487
4.972
5.391
1,709
+0.40(+8.03%)
May 12, 2022
5.057
5.153
4.991
4.991
4,396
-0.09(-1.69%)
May 11, 2022
5.096
5.143
5.077
5.077
822
-0.46(-8.28%)
May 10, 2022
5.582
5.582
5.410
5.535
5,436
-0.02(-0.34%)
May 09, 2022
5.554
5.554
5.517
5.554
1,173
-0.10(-1.69%)
May 06, 2022
5.544
5.649
5.544
5.649
1,697
+0.10(+1.89%)
May 05, 2022
5.544
5.544
5.544
5.544
384
+0.05(+0.87%)
May 04, 2022
5.554
5.678
5.496
5.496
2,114
-0.05(-0.86%)
May 03, 2022
5.515
5.544
5.496
5.544
1,777
+0.06(+1.04%)
May 02, 2022
5.725
5.725
5.487
5.487
1,250
-0.05(-0.86%)
Apr 29, 2022
5.611
5.611
5.496
5.535
4,092
-0.03(-0.51%)
Apr 28, 2022
5.506
5.563
5.506
5.563
1,204
-0.04(-0.68%)
Apr 27, 2022
5.601
5.601
5.601
5.601
247
-0.10(-1.67%)
Apr 26, 2022
5.659
5.697
5.659
5.697
3,149
+0.10(+1.88%)
Apr 25, 2022
5.630
5.659
5.592
5.592
2,084
-0.07(-1.18%)
Apr 22, 2022
5.678
5.678
5.659
5.659
838
-0.02(-0.34%)
Apr 21, 2022
5.678
5.678
5.678
5.678
968
-0.05(-0.82%)
Apr 20, 2022
5.708
5.725
5.708
5.724
854
-0.01(-0.18%)
Apr 19, 2022
5.716
5.802
5.716
5.735
1,653
-0.02(-0.33%)
Apr 18, 2022
5.678
5.754
5.678
5.754
431
+0.07(+1.23%)
Apr 14, 2022
5.684
5.684
5.684
5.684
186
+0.06(+1.14%)
Apr 13, 2022
5.620
5.620
5.620
5.620
555
-0.02(-0.34%)
Apr 12, 2022
5.649
5.649
5.640
5.640
659
-0.12(-2.15%)
Apr 11, 2022
5.792
5.792
5.764
5.764
2,350
+0.12(+2.20%)
Apr 08, 2022
5.649
5.768
5.640
5.640
7,338
-0.03(-0.51%)
Apr 07, 2022
5.849
5.849
5.649
5.668
788
-0.16(-2.68%)
Apr 06, 2022
5.687
5.824
5.592
5.824
11,419
-0.15(-2.50%)
Apr 05, 2022
5.973
5.973
5.973
5.973
557
-0.05(-0.79%)
Apr 04, 2022
5.668
6.021
5.668
6.021
13,736
+0.37(+6.59%)
Apr 01, 2022
5.649
5.649
5.649
5.649
296
-0.09(-1.53%)
Mar 31, 2022
5.783
5.783
5.735
5.737
1,175
-0.06(-0.96%)
Mar 30, 2022
6.155
6.183
5.792
5.792
2,592
-0.09(-1.48%)
Mar 29, 2022
5.687
6.012
5.687
5.879
16,257
-0.03(-0.47%)
Mar 28, 2022
5.725
5.907
5.725
5.907
4,387
+0.14(+2.40%)
Mar 25, 2022
5.768
5.768
5.768
5.768
201
-0.08(-1.39%)
Mar 18, 2022
5.849
70
-0.04(-0.65%)
Mar 17, 2022
5.716
5.897
5.592
5.888
6,465
+0.14(+2.49%)
Mar 16, 2022
5.859
5.964
5.744
5.744
7,694
+0.01(+0.17%)
Mar 15, 2022
5.764
5.764
5.735
5.735
399
-0.01(-0.17%)
Mar 14, 2022
5.744
5.744
5.744
5.744
396
-0.17(-2.90%)
Mar 11, 2022
5.961
5.961
5.916
5.916
785
+0.11(+1.97%)
Mar 09, 2022
5.802
127
+0.17(+3.05%)
Mar 08, 2022
5.630
5.630
5.630
5.630
489
-0.02(-0.34%)
Mar 07, 2022
5.630
5.649
5.630
5.649
1,125
-0.11(-1.83%)
Mar 04, 2022
5.678
5.792
5.668
5.754
1,793
-0.09(-1.55%)
Mar 03, 2022
5.840
5.845
5.840
5.845
472
-0.00(-0.08%)
Mar 02, 2022
5.830
5.849
5.830
5.849
583
+0.19(+3.37%)
Mar 01, 2022
5.735
5.811
5.659
5.659
1,482
-0.11(-1.98%)
Feb 28, 2022
5.706
5.802
5.706
5.773
998
-0.05(-0.82%)
Feb 25, 2022
5.697
5.821
5.697
5.821
676
+0.01(+0.16%)
Feb 24, 2022
5.697
5.811
5.601
5.811
9,892
+0.09(+1.50%)
Feb 23, 2022
5.716
5.725
5.716
5.725
2,695
-0.07(-1.15%)
Feb 22, 2022
5.792
5.792
5.783
5.792
527
+0.02(+0.33%)
Feb 18, 2022
5.773
0
+0.05(+0.83%)
Feb 17, 2022
5.716
5.773
5.640
5.725
7,439
+0.00(+0.00%)
Feb 16, 2022
5.668
5.735
5.563
5.725
15,626
-0.04(-0.66%)
Feb 15, 2022
5.857
5.857
5.678
5.764
1,498
+0.10(+1.68%)
Feb 14, 2022
5.601
5.649
5.582
5.668
18,994
-0.02(-0.34%)
Feb 11, 2022
5.861
5.861
5.668
5.687
6,983
-0.28(-4.64%)
Feb 10, 2022
5.954
6.040
5.888
5.964
12,423
-0.06(-0.95%)
Feb 09, 2022
5.936
6.040
5.936
6.021
1,087
-0.05(-0.79%)
Feb 08, 2022
6.021
6.098
5.974
6.069
1,872
+0.11(+1.92%)
Feb 07, 2022
6.040
6.059
5.954
5.954
12,866
-0.05(-0.79%)
Feb 04, 2022
5.923
6.002
5.923
6.002
15,626
+0.02(+0.32%)
Feb 03, 2022
5.916
6.078
5.754
5.983
52,784
+0.18(+3.13%)
Feb 02, 2022
5.754
5.821
5.649
5.802
28,529
-0.13(-2.25%)
Feb 01, 2022
5.582
5.964
5.582
5.935
23,567
+0.10(+1.63%)
Jan 31, 2022
5.964
5.840
71,873
-0.27(-4.38%)
Jan 28, 2022
5.725
6.956
4.981
6.107
2,997,761
+0.50(+8.84%)
Jan 27, 2022
5.744
5.744
5.563
5.611
4,376
-0.16(-2.81%)
Jan 26, 2022
5.708
5.773
5.708
5.773
6,208
+0.03(+0.46%)
Jan 25, 2022
5.589
5.747
5.589
5.747
2,454
+0.11(+1.90%)
Jan 24, 2022
5.821
5.821
5.563
5.639
13,872
-0.26(-4.49%)
Jan 21, 2022
5.904
5.904
5.904
5.904
561
+0.02(+0.28%)
Jan 20, 2022
5.907
5.907
5.840
5.888
2,935
-0.08(-1.28%)
Jan 18, 2022
5.964
261
+0.08(+1.30%)
Jan 14, 2022
5.888
0
-0.07(-1.12%)
Jan 13, 2022
5.880
5.993
5.880
5.954
987
+0.10(+1.63%)
Jan 12, 2022
6.062
6.062
5.849
5.859
6,189
-0.18(-3.00%)
Jan 11, 2022
5.954
6.890
5.735
6.040
49,406
+0.26(+4.46%)
Jan 06, 2022
5.783
5.783
5.783
35
+0.00(+0.00%)
Jan 05, 2022
5.687
5.783
5.687
5.783
3,357
+0.08(+1.34%)
Jan 04, 2022
5.811
5.886
5.477
5.706
29,873
-0.01(-0.17%)
Jan 03, 2022
5.907
5.993
5.592
5.716
28,529
-0.10(-1.80%)
Dec 31, 2021
5.764
5.821
5.736
5.821
9,524
+0.06(+1.00%)
Dec 30, 2021
5.678
5.821
5.649
5.763
14,789
+0.31(+5.59%)
Dec 29, 2021
5.563
5.658
5.449
5.458
4,199
-0.01(-0.17%)
Dec 28, 2021
5.525
5.697
5.439
5.468
10,680
-0.06(-1.06%)
Dec 27, 2021
5.579
5.579
5.496
5.526
537
-0.06(-1.00%)
Dec 23, 2021
5.630
5.649
5.391
5.582
31,291
-0.17(-2.99%)
Dec 22, 2021
5.725
5.754
5.725
5.754
1,089
-0.07(-1.15%)
Dec 21, 2021
5.725
5.821
5.725
5.821
670
+0.00(+0.00%)
Dec 20, 2021
5.783
5.821
5.783
5.821
725
+0.02(+0.33%)
Dec 17, 2021
5.725
5.811
5.706
5.802
7,797
+0.09(+1.50%)
Dec 16, 2021
5.811
5.821
5.601
5.716
11,837
+0.04(+0.67%)
Dec 15, 2021
5.620
5.778
5.563
5.678
8,837
-0.06(-1.00%)
Dec 14, 2021
5.735
5.735
5.582
5.735
2,779
-0.02(-0.33%)
Dec 13, 2021
5.745
5.754
5.745
5.754
2,098
+0.03(+0.50%)
Dec 10, 2021
5.821
5.878
5.744
5.725
17,309
-0.16(-2.76%)
Dec 09, 2021
5.983
5.983
5.792
5.888
5,780
-0.02(-0.32%)
Dec 08, 2021
5.916
5.921
5.888
5.907
1,566
+0.10(+1.81%)
Dec 07, 2021
5.888
5.888
5.802
5.802
319
+0.04(+0.66%)
Dec 06, 2021
5.821
5.911
5.764
5.764
17,696
-0.09(-1.55%)
Dec 03, 2021
5.854
5.854
5.854
5.854
312
-0.01(-0.16%)
Dec 02, 2021
5.849
5.951
5.744
5.864
10,393
-0.20(-3.33%)
Dec 01, 2021
5.983
6.066
5.792
6.066
1,448
+0.12(+2.04%)
Nov 30, 2021
5.697
6.431
5.697
5.945
61,748
+0.20(+3.49%)
Nov 29, 2021
5.811
5.811
5.744
5.744
4,743
-0.02(-0.33%)
Nov 26, 2021
5.773
5.882
5.764
5.764
5,875
-0.10(-1.63%)
Nov 24, 2021
5.849
6.012
5.830
5.859
11,734
+0.08(+1.32%)
Nov 23, 2021
5.853
5.883
5.744
5.783
25,719
-0.22(-3.65%)
Nov 22, 2021
5.902
6.196
5.792
6.002
27,640
+0.20(+3.45%)
Nov 19, 2021
6.183
6.255
5.802
5.802
26,872
-0.31(-5.00%)
Nov 18, 2021
6.164
6.107
6.088
6.107
2,966
-0.10(-1.54%)
Nov 17, 2021
6.145
6.361
6.040
6.203
12,863
+0.00(+0.08%)
Nov 16, 2021
6.362
6.363
6.069
6.198
21,713
-0.10(-1.59%)
Nov 15, 2021
6.298
6.298
6.031
6.298
28,116
-0.00(-0.00%)
Nov 12, 2021
6.299
6.389
6.298
6.298
7,367
-0.21(-3.22%)
Nov 11, 2021
6.423
6.513
6.288
6.508
12,816
-0.09(-1.30%)
Nov 10, 2021
6.517
6.594
7,409
+0.00(+0.00%)
Nov 09, 2021
6.575
6.613
6.575
6.594
10,486
+0.01(+0.22%)
Nov 08, 2021
6.508
6.651
6.454
6.579
22,777
+0.03(+0.51%)
Nov 05, 2021
6.584
6.661
6.393
6.546
21,736
+0.01(+0.15%)
Nov 04, 2021
6.613
6.775
6.527
6.536
16,698
-0.02(-0.28%)
Nov 03, 2021
6.524
6.774
6.524
6.555
35,535
+0.09(+1.31%)
Nov 02, 2021
6.582
6.588
6.393
6.470
17,328
-0.09(-1.31%)
Nov 01, 2021
6.241
6.574
6.365
6.556
35,989
+0.19(+3.00%)
Oct 29, 2021
6.346
6.365
6.346
6.365
965
-0.01(-0.16%)
Oct 28, 2021
6.346
6.384
6.346
6.375
593
+0.12(+1.84%)
Oct 27, 2021
6.336
6.422
6.260
6.260
2,022
+0.02(+0.31%)
Oct 26, 2021
6.307
6.241
6.241
1,744
-0.04(-0.62%)
Oct 25, 2021
6.317
6.317
6.231
6.279
3,031
-0.10(-1.51%)
Oct 22, 2021
6.383
6.383
6.376
6.376
1,837
-0.12(-1.87%)
Oct 21, 2021
6.345
6.497
6.345
6.497
1,235
+0.03(+0.43%)
Oct 20, 2021
6.365
6.670
6.212
6.470
87,015
-0.03(-0.44%)
Oct 19, 2021
6.472
6.498
6.377
6.498
738
+0.03(+0.48%)
Oct 18, 2021
6.393
6.489
6.308
6.467
9,628
+0.09(+1.46%)
Oct 15, 2021
6.432
6.432
6.374
6.374
13,384
-0.00(-0.00%)
Oct 14, 2021
6.375
6.436
6.374
6.374
9,218
+0.00(+0.00%)
Oct 13, 2021
6.384
6.384
6.374
6.374
862
-0.06(-0.89%)
Oct 12, 2021
6.412
6.432
6.412
6.432
689
+0.06(+0.90%)
Oct 11, 2021
6.307
6.393
6.260
6.374
2,768
-0.15(-2.34%)
Oct 07, 2021
6.527
6.527
6.527
257
-0.02(-0.34%)
Oct 06, 2021
6.317
6.549
6.317
6.549
570
+0.08(+1.23%)
Oct 05, 2021
6.441
6.546
6.327
6.470
21,123
-0.08(-1.17%)
Oct 04, 2021
6.546
6.556
6.238
6.546
17,146
+0.03(+0.44%)
Oct 01, 2021
6.432
6.565
6.327
6.517
26,783
+0.19(+3.02%)
Sep 30, 2021
6.317
6.422
6.218
6.327
12,304
+0.09(+1.38%)
Sep 29, 2021
6.355
6.422
6.203
6.241
26,365
-0.12(-1.95%)
Sep 28, 2021
6.384
6.384
6.307
6.365
1,408
-0.03(-0.52%)
Sep 27, 2021
6.346
6.527
6.346
6.398
10,757
-0.03(-0.52%)
Sep 24, 2021
6.451
6.535
6.355
6.432
19,470
+0.13(+2.12%)
Sep 23, 2021
6.349
6.446
6.298
6.298
11,404
-0.02(-0.30%)
Sep 22, 2021
6.062
6.317
6.062
6.317
17,413
+0.19(+3.12%)
Sep 21, 2021
6.298
6.298
6.088
6.126
3,258
-0.12(-1.98%)
Sep 20, 2021
6.279
6.410
6.098
6.250
34,231
-0.23(-3.53%)
Sep 17, 2021
6.191
6.479
6.191
6.479
3,637
+0.09(+1.35%)
Sep 16, 2021
6.365
6.498
6.155
6.393
22,408
-0.08(-1.18%)
Sep 15, 2021
5.973
6.470
5.973
6.470
2,244
+0.26(+4.15%)
Sep 14, 2021
6.183
6.222
6.183
6.212
9,909
+0.00(+0.00%)
Sep 13, 2021
6.212
6.212
6.212
6.212
1,913
-0.18(-2.88%)
Sep 10, 2021
6.307
6.396
6.212
6.396
12,970
-0.10(-1.57%)
Sep 09, 2021
6.260
6.498
6.250
6.498
610
+0.10(+1.64%)
Sep 08, 2021
6.460
6.460
6.393
6.393
3,162
+0.08(+1.21%)
Sep 07, 2021
6.451
6.651
6.317
6.317
40,928
-0.15(-2.36%)
Sep 03, 2021
6.632
6.737
6.441
6.470
9,148
-0.20(-3.00%)
Sep 02, 2021
6.410
6.899
6.410
6.670
37,174
+0.07(+1.01%)
Sep 01, 2021
6.489
6.613
6.393
6.603
5,826
-0.11(-1.70%)
Aug 31, 2021
6.575
6.718
6.479
6.718
9,131
+0.10(+1.44%)
Aug 30, 2021
6.355
6.622
6.355
6.622
4,215
+0.30(+4.68%)
Aug 27, 2021
6.374
6.527
6.307
6.327
9,510
-0.09(-1.41%)
Aug 26, 2021
6.308
6.449
6.308
6.417
9,041
+0.05(+0.77%)
Aug 25, 2021
6.689
6.689
6.355
6.368
16,872
-0.20(-3.00%)
Aug 24, 2021
6.317
6.824
6.317
6.565
29,658
+0.20(+3.15%)
Aug 23, 2021
6.174
6.393
6.098
6.365
23,399
+0.32(+5.33%)
Aug 20, 2021
6.185
6.185
6.043
6.043
8,443
-0.18(-2.88%)
Aug 19, 2021
5.964
6.222
5.964
6.222
8,686
+0.15(+2.39%)
Aug 18, 2021
6.203
6.393
5.964
6.076
31,867
-0.19(-3.08%)
Aug 16, 2021
6.269
6.269
6.269
3,709
-0.12(-1.94%)
Aug 13, 2021
6.203
6.393
6.059
6.393
1,038
+0.09(+1.36%)
Aug 12, 2021
6.346
6.411
6.031
6.307
16,922
+0.24(+3.93%)
Aug 11, 2021
5.992
6.193
5.864
6.069
43,782
+0.15(+2.58%)
Aug 10, 2021
6.078
6.203
5.916
5.916
8,435
-0.05(-0.80%)
Aug 09, 2021
6.040
6.231
5.897
5.964
25,894
-0.04(-0.64%)
Aug 06, 2021
6.183
6.470
6.002
6.002
35,038
-0.11(-1.87%)
Aug 05, 2021
6.422
6.670
6.107
6.117
31,380
-0.21(-3.25%)
Aug 04, 2021
6.412
6.680
6.269
6.322
31,990
+0.12(+1.92%)
Aug 03, 2021
6.403
6.575
6.203
6.203
22,025
-0.28(-4.27%)
Aug 02, 2021
6.517
6.556
6.441
6.479
14,002
+0.01(+0.15%)
Jul 30, 2021
6.517
6.851
6.346
6.470
15,323
-0.21(-3.14%)
Jul 29, 2021
6.384
6.975
6.384
6.680
48,079
+0.16(+2.45%)
Jul 28, 2021
6.442
6.775
6.427
6.520
10,938
+0.06(+0.93%)
Jul 27, 2021
6.527
6.536
6.393
6.460
8,336
-0.08(-1.17%)
Jul 26, 2021
6.537
6.537
6.537
6.537
432
-0.09(-1.30%)
Jul 22, 2021
6.622
6.622
6.622
36
+0.18(+2.81%)
Jul 21, 2021
6.346
6.565
6.346
6.441
1,167
+0.05(+0.75%)
Jul 20, 2021
6.470
6.489
6.393
6.393
6,104
+0.04(+0.64%)
Jul 19, 2021
6.347
6.470
6.298
6.352
14,530
-0.14(-2.10%)
Jul 16, 2021
6.584
6.608
6.489
6.489
3,971
-0.11(-1.73%)
Jul 15, 2021
6.928
7.051
6.546
6.603
2,874
-0.34(-4.86%)
Jul 14, 2021
6.873
7.109
6.670
6.940
26,184
+0.07(+1.02%)
Jul 13, 2021
6.632
7.099
6.489
6.870
156,988
+0.10(+1.41%)
Jul 12, 2021
6.508
6.823
6.513
6.775
51,610
+0.22(+3.35%)
Jul 09, 2021
6.387
6.651
6.355
6.556
50,914
+0.11(+1.78%)
Jul 08, 2021
6.451
6.451
6.305
6.441
1,808
+0.04(+0.62%)
Jul 07, 2021
6.298
6.536
6.298
6.401
8,748
-0.19(-2.84%)
Jul 06, 2021
6.337
6.651
6.298
6.588
11,801
+0.08(+1.23%)
Jul 02, 2021
6.403
6.909
6.298
6.508
61,847
+0.09(+1.34%)
Jul 01, 2021
6.298
6.422
6.298
6.422
7,803
+0.12(+1.97%)
Jun 30, 2021
6.298
6.384
6.288
6.298
1,613
+0.07(+1.07%)
Jun 29, 2021
6.307
6.307
6.222
6.231
2,585
-0.08(-1.21%)
Jun 28, 2021
6.393
6.393
6.271
6.307
8,448
-0.01(-0.23%)
Jun 25, 2021
6.260
6.336
6.222
6.322
4,727
-0.01(-0.23%)
Jun 24, 2021
6.327
6.336
6.250
6.336
2,495
+0.03(+0.45%)
Jun 23, 2021
6.298
6.336
6.293
6.307
2,089
+0.01(+0.15%)
Jun 22, 2021
6.298
6.378
6.298
6.298
7,364
-0.15(-2.26%)
Jun 21, 2021
6.444
6.444
6.444
6.444
375
-0.17(-2.56%)
Jun 18, 2021
6.336
6.613
6.335
6.613
9,488
+0.17(+2.67%)
Jun 17, 2021
6.327
6.899
6.326
6.441
80,016
+0.06(+0.90%)
Jun 16, 2021
6.326
6.471
6.298
6.384
15,963
-0.08(-1.23%)
Jun 15, 2021
6.298
6.463
6.298
6.463
3,745
+0.11(+1.70%)
Jun 14, 2021
6.365
6.513
6.351
6.355
3,125
-0.12(-1.89%)
Jun 11, 2021
6.527
6.536
6.477
6.477
3,833
-0.05(-0.76%)
Jun 10, 2021
6.508
6.527
6.364
6.527
17,924
+0.03(+0.44%)
Jun 09, 2021
6.269
6.508
6.269
6.498
13,002
+0.08(+1.18%)
Jun 08, 2021
6.193
6.527
6.040
6.422
18,094
+0.41(+6.88%)
Jun 07, 2021
6.050
6.546
5.840
6.009
7,610
-0.41(-6.44%)
Jun 04, 2021
6.183
6.536
6.183
6.422
62,941
+0.22(+3.47%)
Jun 03, 2021
6.059
6.269
6.059
6.207
5,271
+0.23(+3.79%)
Jun 02, 2021
6.059
6.107
5.980
5.980
12,494
-0.03(-0.53%)
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.