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
Bonavista Ene TR UT
(TSX:
BNP
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
0.6400
0.6600
0.6000
0.6000
676,481
-0.06(-9.09%)
May 30, 2019
0.6800
0.6800
0.6500
0.6600
90,990
+0.00(+0.00%)
May 29, 2019
0.6700
0.7000
0.6500
0.6600
431,599
-0.02(-2.94%)
May 28, 2019
0.7000
0.7200
0.6800
0.6800
193,462
-0.01(-1.45%)
May 27, 2019
0.7000
0.7100
0.6600
0.6900
167,803
+0.01(+1.47%)
May 24, 2019
0.6400
0.6900
0.6400
0.6800
372,612
+0.04(+6.25%)
May 23, 2019
0.6600
0.6600
0.6200
0.6400
581,896
-0.02(-3.03%)
May 22, 2019
0.7100
0.7200
0.6600
0.6600
518,837
-0.04(-5.71%)
May 21, 2019
0.7400
0.7500
0.7000
0.7000
531,039
-0.03(-4.11%)
May 17, 2019
0.7300
0.7300
0.7300
0
-0.04(-5.19%)
May 16, 2019
0.7400
0.7800
0.7400
0.7700
320,546
+0.04(+5.48%)
May 15, 2019
0.7300
0.7500
0.7200
0.7300
263,978
-0.01(-1.35%)
May 14, 2019
0.7100
0.7600
0.7100
0.7400
356,122
+0.03(+4.23%)
May 13, 2019
0.7500
0.7500
0.7000
0.7100
572,797
-0.03(-4.05%)
May 10, 2019
0.7600
0.7700
0.7400
0.7400
748,892
-0.02(-2.63%)
May 09, 2019
0.7900
0.8000
0.7600
0.7600
319,800
-0.03(-3.80%)
May 08, 2019
0.7800
0.8200
0.7800
0.7900
370,178
+0.02(+2.60%)
May 07, 2019
0.8500
0.8500
0.7700
0.7700
1,417,104
-0.08(-9.41%)
May 06, 2019
0.8900
0.8900
0.8500
0.8500
689,800
-0.04(-4.49%)
May 03, 2019
0.9100
0.9300
0.8400
0.8900
4,533,378
-0.08(-8.25%)
May 02, 2019
1.020
1.020
0.9400
0.9700
1,594,647
-0.05(-4.90%)
May 01, 2019
1.050
1.060
1.020
1.020
388,655
-0.03(-2.86%)
Apr 30, 2019
1.100
1.100
1.050
1.050
383,233
-0.03(-2.78%)
Apr 29, 2019
1.080
1.110
1.070
1.080
377,823
-0.02(-1.82%)
Apr 26, 2019
1.130
1.130
1.070
1.100
1,441,033
-0.03(-2.65%)
Apr 25, 2019
1.160
1.160
1.130
1.130
191,720
-0.03(-2.59%)
Apr 24, 2019
1.170
1.170
1.140
1.160
316,227
+0.00(+0.00%)
Apr 23, 2019
1.160
1.190
1.140
1.160
956,751
+0.02(+1.75%)
Apr 22, 2019
1.170
1.190
1.140
1.140
784,102
-0.02(-1.72%)
Apr 18, 2019
1.160
1.160
1.160
0
+0.00(+0.00%)
Apr 17, 2019
1.150
1.170
1.120
1.160
297,751
+0.03(+2.65%)
Apr 16, 2019
1.150
1.170
1.120
1.130
356,042
-0.02(-1.74%)
Apr 15, 2019
1.160
1.180
1.150
1.150
201,620
-0.02(-1.71%)
Apr 12, 2019
1.170
1.200
1.160
1.170
513,620
+0.02(+1.74%)
Apr 11, 2019
1.180
1.190
1.150
1.150
457,325
-0.04(-3.36%)
Apr 10, 2019
1.120
1.200
1.120
1.190
576,633
+0.07(+6.25%)
Apr 09, 2019
1.120
1.140
1.120
1.120
114,541
-0.02(-1.75%)
Apr 08, 2019
1.120
1.140
1.120
1.140
575,696
+0.02(+1.79%)
Apr 05, 2019
1.140
1.150
1.110
1.120
307,255
-0.01(-0.88%)
Apr 04, 2019
1.100
1.130
1.090
1.130
303,978
+0.04(+3.67%)
Apr 03, 2019
1.090
1.100
1.070
1.090
129,827
+0.01(+0.93%)
Apr 02, 2019
1.120
1.120
1.070
1.080
240,508
-0.02(-1.82%)
Apr 01, 2019
1.120
1.130
1.100
1.100
555,912
-0.01(-0.90%)
Mar 29, 2019
1.130
1.140
1.110
1.110
210,306
-0.02(-1.77%)
Mar 28, 2019
1.140
1.160
1.130
1.130
176,732
-0.03(-2.59%)
Mar 27, 2019
1.150
1.170
1.150
1.160
130,200
+0.02(+1.75%)
Mar 26, 2019
1.140
1.170
1.140
1.140
264,859
+0.01(+0.88%)
Mar 25, 2019
1.140
1.150
1.130
1.130
331,550
-0.01(-0.88%)
Mar 22, 2019
1.170
1.170
1.140
1.140
329,882
-0.02(-1.72%)
Mar 21, 2019
1.160
1.190
1.160
1.160
610,631
-0.01(-0.85%)
Mar 20, 2019
1.170
1.180
1.140
1.170
226,918
+0.01(+0.86%)
Mar 19, 2019
1.180
1.180
1.160
1.160
137,545
-0.01(-0.85%)
Mar 18, 2019
1.150
1.190
1.150
1.170
359,418
+0.03(+2.63%)
Mar 15, 2019
1.190
1.210
1.130
1.140
726,491
-0.06(-5.00%)
Mar 14, 2019
1.220
1.220
1.200
1.200
184,216
-0.01(-0.83%)
Mar 13, 2019
1.190
1.220
1.190
1.210
204,015
+0.03(+2.54%)
Mar 12, 2019
1.190
1.200
1.140
1.180
520,452
+0.05(+4.42%)
Mar 11, 2019
1.200
1.210
1.130
1.130
949,434
-0.06(-5.04%)
Mar 08, 2019
1.200
1.210
1.170
1.190
514,040
-0.01(-0.83%)
Mar 07, 2019
1.210
1.220
1.200
1.200
335,530
-0.02(-1.64%)
Mar 06, 2019
1.240
1.240
1.200
1.220
369,193
-0.03(-2.40%)
Mar 05, 2019
1.290
1.300
1.250
1.250
326,980
-0.05(-3.85%)
Mar 04, 2019
1.310
1.310
1.290
1.300
402,277
+0.01(+0.78%)
Mar 01, 2019
1.270
1.310
1.270
1.290
666,614
+0.04(+3.20%)
Feb 28, 2019
1.210
1.270
1.200
1.250
512,627
+0.03(+2.46%)
Feb 27, 2019
1.210
1.240
1.200
1.220
264,722
+0.00(+0.00%)
Feb 26, 2019
1.150
1.220
1.150
1.220
269,706
+0.05(+4.27%)
Feb 25, 2019
1.180
1.190
1.150
1.170
127,393
-0.02(-1.68%)
Feb 22, 2019
1.180
1.220
1.180
1.190
105,360
-0.01(-0.83%)
Feb 21, 2019
1.220
1.240
1.170
1.200
285,628
-0.03(-2.44%)
Feb 20, 2019
1.230
1.260
1.220
1.230
577,635
-0.02(-1.60%)
Feb 19, 2019
1.280
1.280
1.230
1.250
224,727
-0.02(-1.57%)
Feb 15, 2019
1.270
1.270
1.270
0
+0.02(+1.60%)
Feb 14, 2019
1.180
1.270
1.180
1.250
302,095
+0.06(+5.04%)
Feb 13, 2019
1.160
1.230
1.150
1.190
638,146
+0.05(+4.39%)
Feb 12, 2019
1.080
1.170
1.080
1.140
370,505
+0.05(+4.59%)
Feb 11, 2019
1.060
1.090
1.060
1.090
405,847
-0.01(-0.91%)
Feb 08, 2019
1.130
1.130
1.090
1.100
237,872
-0.02(-1.79%)
Feb 07, 2019
1.150
1.170
1.120
1.120
249,933
-0.03(-2.61%)
Feb 06, 2019
1.170
1.180
1.150
1.150
317,771
-0.03(-2.54%)
Feb 05, 2019
1.180
1.200
1.180
1.180
143,576
-0.02(-1.67%)
Feb 04, 2019
1.230
1.230
1.180
1.200
501,513
-0.03(-2.44%)
Feb 01, 2019
1.220
1.260
1.220
1.230
189,818
+0.01(+0.82%)
Jan 31, 2019
1.270
1.290
1.220
1.220
265,279
-0.04(-3.17%)
Jan 30, 2019
1.250
1.290
1.250
1.260
177,804
+0.01(+0.80%)
Jan 29, 2019
1.260
1.290
1.240
1.250
184,061
+0.01(+0.81%)
Jan 28, 2019
1.270
1.270
1.190
1.240
667,885
-0.05(-3.88%)
Jan 25, 2019
1.270
1.300
1.270
1.290
250,564
+0.02(+1.57%)
Jan 24, 2019
1.260
1.320
1.240
1.270
642,805
+0.01(+0.79%)
Jan 23, 2019
1.250
1.280
1.230
1.260
2,491,466
-0.01(-0.79%)
Jan 22, 2019
1.280
1.310
1.250
1.270
416,786
-0.05(-3.79%)
Jan 21, 2019
1.340
1.350
1.310
1.320
195,397
+0.00(+0.00%)
Jan 18, 2019
1.340
1.350
1.300
1.320
827,783
-0.01(-0.75%)
Jan 17, 2019
1.330
1.370
1.320
1.330
5,810,061
-0.03(-2.21%)
Jan 16, 2019
1.370
1.380
1.300
1.360
1,063,883
-0.01(-0.73%)
Jan 15, 2019
1.300
1.390
1.300
1.370
481,865
+0.07(+5.38%)
Jan 14, 2019
1.240
1.320
1.240
1.300
456,644
+0.04(+3.17%)
Jan 11, 2019
1.220
1.270
1.220
1.260
390,331
+0.04(+3.28%)
Jan 10, 2019
1.190
1.240
1.180
1.220
378,399
+0.04(+3.39%)
Jan 09, 2019
1.160
1.190
1.130
1.180
281,872
+0.03(+2.61%)
Jan 08, 2019
1.180
1.200
1.100
1.150
954,461
-0.03(-2.54%)
Jan 07, 2019
1.160
1.250
1.160
1.180
893,846
-0.09(-7.09%)
Jan 04, 2019
1.290
1.320
1.200
1.270
721,336
+0.00(+0.00%)
Jan 03, 2019
1.200
1.270
1.120
1.270
709,676
+0.09(+7.63%)
Jan 02, 2019
1.180
1.250
1.110
1.180
783,379
-0.02(-1.67%)
Dec 31, 2018
1.200
1.200
1.200
0
+0.13(+12.15%)
Dec 28, 2018
1.020
1.090
1.020
1.070
324,054
+0.03(+2.88%)
Dec 27, 2018
1.040
1.060
1.010
1.040
725,560
+0.01(+0.97%)
Dec 24, 2018
1.030
1.030
1.030
0
-0.03(-2.83%)
Dec 21, 2018
1.030
1.060
1.020
1.060
1,107,388
+0.03(+2.91%)
Dec 20, 2018
1.030
1.050
1.020
1.030
1,134,237
+0.01(+0.98%)
Dec 19, 2018
1.020
1.040
1.010
1.020
1,188,490
+0.00(+0.00%)
Dec 18, 2018
1.010
1.050
1.010
1.020
1,002,955
+0.00(+0.00%)
Dec 17, 2018
1.020
1.050
1.010
1.020
874,772
+0.00(+0.00%)
Dec 14, 2018
1.050
1.050
1.010
1.020
1,253,570
-0.05(-4.67%)
Dec 13, 2018
1.050
1.090
1.050
1.070
674,712
-0.01(-0.93%)
Dec 12, 2018
1.140
1.150
1.080
1.080
405,885
-0.02(-1.82%)
Dec 11, 2018
1.130
1.130
1.080
1.100
758,458
-0.01(-0.90%)
Dec 10, 2018
1.140
1.150
1.060
1.110
998,274
-0.04(-3.48%)
Dec 07, 2018
1.190
1.190
1.130
1.150
622,190
-0.02(-1.71%)
Dec 06, 2018
1.200
1.210
1.160
1.170
792,042
-0.05(-4.10%)
Dec 05, 2018
1.200
1.230
1.190
1.220
218,023
+0.02(+1.67%)
Dec 04, 2018
1.250
1.250
1.190
1.200
431,695
-0.02(-1.64%)
Dec 03, 2018
1.300
1.330
1.200
1.220
709,594
-0.03(-2.40%)
Nov 30, 2018
1.250
1.280
1.210
1.250
3,776,362
+0.00(+0.00%)
Nov 29, 2018
1.280
1.320
1.250
1.250
747,009
-0.03(-2.34%)
Nov 28, 2018
1.270
1.290
1.260
1.280
247,364
+0.01(+0.79%)
Nov 27, 2018
1.310
1.330
1.260
1.270
696,857
-0.03(-2.31%)
Nov 26, 2018
1.340
1.380
1.300
1.300
483,721
-0.03(-2.26%)
Nov 23, 2018
1.300
1.350
1.260
1.330
1,315,794
+0.02(+1.53%)
Nov 22, 2018
1.330
1.330
1.300
1.310
166,527
-0.01(-0.76%)
Nov 21, 2018
1.340
1.370
1.310
1.320
490,795
+0.00(+0.00%)
Nov 20, 2018
1.380
1.380
1.300
1.320
752,240
-0.09(-6.38%)
Nov 19, 2018
1.350
1.450
1.330
1.410
1,014,970
+0.07(+5.22%)
Nov 16, 2018
1.340
1.380
1.310
1.340
3,386,206
+0.00(+0.00%)
Nov 15, 2018
1.310
1.360
1.300
1.340
671,574
+0.03(+2.29%)
Nov 14, 2018
1.410
1.410
1.290
1.310
732,333
-0.07(-5.07%)
Nov 13, 2018
1.390
1.420
1.360
1.380
747,597
-0.03(-2.13%)
Nov 12, 2018
1.500
1.500
1.400
1.410
844,308
-0.07(-4.73%)
Nov 09, 2018
1.370
1.510
1.330
1.480
1,086,966
+0.08(+5.71%)
Nov 08, 2018
1.480
1.480
1.380
1.400
577,586
-0.09(-6.04%)
Nov 07, 2018
1.470
1.500
1.430
1.490
524,927
+0.02(+1.36%)
Nov 06, 2018
1.420
1.480
1.420
1.470
698,115
+0.05(+3.52%)
Nov 05, 2018
1.320
1.430
1.320
1.420
1,323,379
+0.12(+9.23%)
Nov 02, 2018
1.310
1.350
1.260
1.300
629,683
-0.01(-0.76%)
Nov 01, 2018
1.250
1.320
1.240
1.310
798,843
+0.06(+4.80%)
Oct 31, 2018
1.250
1.290
1.240
1.250
606,110
+0.00(+0.00%)
Oct 30, 2018
1.250
1.280
1.210
1.250
752,808
-0.01(-0.79%)
Oct 29, 2018
1.340
1.340
1.250
1.260
515,892
-0.08(-5.97%)
Oct 26, 2018
1.330
1.360
1.290
1.340
417,444
+0.00(+0.00%)
Oct 25, 2018
1.310
1.350
1.300
1.340
273,938
+0.04(+3.08%)
Oct 24, 2018
1.360
1.360
1.270
1.300
3,442,013
-0.04(-2.99%)
Oct 23, 2018
1.340
1.360
1.300
1.340
982,804
-0.03(-2.19%)
Oct 22, 2018
1.300
1.370
1.290
1.370
495,872
+0.06(+4.58%)
Oct 19, 2018
1.280
1.340
1.280
1.310
338,110
+0.04(+3.15%)
Oct 18, 2018
1.310
1.310
1.260
1.270
536,052
-0.05(-3.79%)
Oct 17, 2018
1.340
1.340
1.310
1.320
171,236
-0.02(-1.49%)
Oct 16, 2018
1.320
1.350
1.320
1.340
456,910
+0.01(+0.75%)
Oct 15, 2018
1.380
1.390
1.320
1.330
442,793
-0.03(-2.21%)
Oct 12, 2018
1.390
1.400
1.350
1.360
518,796
-0.01(-0.73%)
Oct 11, 2018
1.380
1.400
1.350
1.370
391,011
-0.03(-2.14%)
Oct 10, 2018
1.430
1.430
1.350
1.400
500,275
-0.04(-2.78%)
Oct 09, 2018
1.450
1.480
1.400
1.440
547,697
+0.01(+0.70%)
Oct 05, 2018
1.430
1.430
1.430
0
-0.01(-0.69%)
Oct 04, 2018
1.450
1.480
1.390
1.440
520,502
-0.03(-2.04%)
Oct 03, 2018
1.470
1.510
1.450
1.470
574,830
+0.02(+1.38%)
Oct 02, 2018
1.590
1.600
1.440
1.450
976,119
-0.08(-5.23%)
Oct 01, 2018
1.530
1.590
1.510
1.530
858,609
+0.04(+2.68%)
Sep 28, 2018
1.430
1.520
1.430
1.490
989,191
+0.06(+4.20%)
Sep 27, 2018
1.370
1.440
1.350
1.430
568,391
+0.08(+5.93%)
Sep 26, 2018
1.350
1.390
1.350
1.350
353,328
+0.00(+0.00%)
Sep 25, 2018
1.360
1.400
1.350
1.350
367,524
+0.00(+0.00%)
Sep 24, 2018
1.330
1.360
1.330
1.350
455,297
+0.03(+2.27%)
Sep 21, 2018
1.340
1.340
1.290
1.320
634,627
-0.02(-1.49%)
Sep 20, 2018
1.370
1.370
1.330
1.340
274,001
-0.02(-1.47%)
Sep 19, 2018
1.360
1.370
1.350
1.360
171,366
+0.00(+0.00%)
Sep 18, 2018
1.320
1.360
1.320
1.360
264,552
+0.04(+3.03%)
Sep 17, 2018
1.320
1.340
1.310
1.320
143,014
-0.02(-1.49%)
Sep 14, 2018
1.330
1.380
1.320
1.340
254,109
-0.02(-1.47%)
Sep 13, 2018
1.410
1.410
1.360
1.360
333,016
-0.06(-4.23%)
Sep 12, 2018
1.420
1.440
1.370
1.420
429,552
+0.03(+2.16%)
Sep 11, 2018
1.340
1.400
1.310
1.390
486,054
+0.04(+2.96%)
Sep 10, 2018
1.360
1.380
1.330
1.350
348,329
-0.01(-0.74%)
Sep 07, 2018
1.280
1.360
1.250
1.360
715,761
+0.07(+5.43%)
Sep 06, 2018
1.340
1.340
1.260
1.290
610,199
-0.01(-0.77%)
Sep 05, 2018
1.350
1.350
1.270
1.300
884,540
-0.07(-5.11%)
Sep 04, 2018
1.420
1.420
1.350
1.370
524,383
-0.03(-2.14%)
Aug 31, 2018
1.400
1.400
1.400
0
-0.03(-2.10%)
Aug 30, 2018
1.500
1.510
1.430
1.430
319,120
-0.06(-4.03%)
Aug 29, 2018
1.510
1.510
1.470
1.490
375,308
+0.00(+0.00%)
Aug 28, 2018
1.510
1.530
1.490
1.490
186,933
-0.02(-1.32%)
Aug 27, 2018
1.540
1.540
1.510
1.510
313,300
-0.01(-0.66%)
Aug 24, 2018
1.530
1.550
1.510
1.520
380,760
-0.01(-0.65%)
Aug 23, 2018
1.540
1.550
1.500
1.530
413,583
+0.00(+0.00%)
Aug 22, 2018
1.510
1.560
1.510
1.530
638,684
+0.04(+2.68%)
Aug 21, 2018
1.470
1.520
1.470
1.490
500,458
+0.04(+2.76%)
Aug 20, 2018
1.410
1.450
1.410
1.450
338,414
+0.04(+2.84%)
Aug 17, 2018
1.410
1.420
1.400
1.410
170,484
+0.01(+0.71%)
Aug 16, 2018
1.370
1.420
1.370
1.400
398,716
+0.01(+0.72%)
Aug 15, 2018
1.420
1.440
1.360
1.390
1,201,308
-0.06(-4.14%)
Aug 14, 2018
1.460
1.480
1.430
1.450
460,876
-0.01(-0.68%)
Aug 13, 2018
1.440
1.470
1.430
1.460
582,335
+0.00(+0.00%)
Aug 10, 2018
1.450
1.480
1.410
1.460
468,674
+0.00(+0.00%)
Aug 09, 2018
1.460
1.470
1.440
1.460
376,565
-0.02(-1.35%)
Aug 08, 2018
1.520
1.530
1.460
1.480
846,687
-0.06(-3.90%)
Aug 07, 2018
1.530
1.560
1.520
1.540
263,537
+0.01(+0.65%)
Aug 03, 2018
1.530
1.530
1.530
0
+0.00(+0.00%)
Aug 02, 2018
1.520
1.560
1.490
1.530
665,102
+0.00(+0.00%)
Aug 01, 2018
1.520
1.550
1.500
1.530
789,457
-0.03(-1.92%)
Jul 31, 2018
1.550
1.560
1.510
1.560
427,807
+0.00(+0.00%)
Jul 30, 2018
1.570
1.590
1.550
1.560
210,672
+0.00(+0.00%)
Jul 27, 2018
1.600
1.600
1.530
1.560
603,644
-0.03(-1.89%)
Jul 26, 2018
1.580
1.630
1.560
1.590
477,854
+0.00(+0.00%)
Jul 25, 2018
1.590
1.590
1.560
1.590
505,973
+0.00(+0.00%)
Jul 24, 2018
1.570
1.590
1.560
1.590
234,076
+0.03(+1.92%)
Jul 23, 2018
1.560
1.580
1.530
1.560
576,974
+0.00(+0.00%)
Jul 20, 2018
1.580
1.580
1.520
1.560
572,440
+0.01(+0.65%)
Jul 19, 2018
1.580
1.610
1.540
1.550
778,182
-0.01(-0.64%)
Jul 18, 2018
1.510
1.570
1.480
1.560
1,050,489
+0.06(+4.00%)
Jul 17, 2018
1.520
1.530
1.470
1.500
840,786
-0.02(-1.32%)
Jul 16, 2018
1.540
1.540
1.500
1.520
895,623
-0.04(-2.56%)
Jul 13, 2018
1.510
1.580
1.500
1.560
985,585
+0.05(+3.31%)
Jul 12, 2018
1.480
1.510
1.470
1.510
764,777
+0.01(+0.67%)
Jul 11, 2018
1.510
1.520
1.470
1.500
387,986
-0.02(-1.32%)
Jul 10, 2018
1.500
1.540
1.480
1.520
934,699
+0.03(+2.01%)
Jul 09, 2018
1.490
1.500
1.460
1.490
409,668
+0.01(+0.68%)
Jul 06, 2018
1.470
1.490
1.450
1.480
416,782
+0.00(+0.00%)
Jul 05, 2018
1.440
1.490
1.430
1.480
441,177
+0.02(+1.37%)
Jul 04, 2018
1.450
1.460
1.410
1.460
1,212,100
-0.01(-0.68%)
Jul 03, 2018
1.480
1.520
1.460
1.470
450,385
-0.02(-1.34%)
Jun 29, 2018
1.490
1.490
1.490
0
+0.05(+3.47%)
Jun 28, 2018
1.500
1.500
1.430
1.440
520,329
-0.05(-3.36%)
Jun 27, 2018
1.440
1.520
1.440
1.490
1,317,986
+0.06(+4.20%)
Jun 26, 2018
1.410
1.440
1.390
1.430
473,372
+0.04(+2.88%)
Jun 25, 2018
1.430
1.430
1.390
1.390
337,420
-0.04(-2.80%)
Jun 22, 2018
1.430
1.440
1.410
1.430
442,739
+0.04(+2.88%)
Jun 21, 2018
1.400
1.420
1.380
1.390
563,318
-0.02(-1.42%)
Jun 20, 2018
1.440
1.440
1.400
1.410
675,308
-0.03(-2.08%)
Jun 19, 2018
1.430
1.440
1.420
1.440
505,146
+0.00(+0.00%)
Jun 18, 2018
1.450
1.470
1.420
1.440
1,200,741
-0.01(-0.69%)
Jun 15, 2018
1.470
1.440
1.450
818,087
-0.01(-0.68%)
Jun 14, 2018
1.510
1.520
1.460
1.460
502,338
-0.02(-1.35%)
Jun 13, 2018
1.440
1.510
1.440
1.480
742,199
+0.03(+2.07%)
Jun 12, 2018
1.440
1.510
1.440
1.450
729,434
+0.00(+0.00%)
Jun 11, 2018
1.450
1.460
1.440
1.450
236,815
-0.01(-0.68%)
Jun 08, 2018
1.500
1.500
1.450
1.460
345,007
-0.02(-1.35%)
Jun 07, 2018
1.450
1.500
1.440
1.480
666,411
+0.05(+3.50%)
Jun 06, 2018
1.430
1.430
753,837
-0.03(-2.05%)
Jun 05, 2018
1.470
1.490
1.440
1.460
403,555
-0.02(-1.35%)
Jun 04, 2018
1.560
1.560
1.440
1.480
1,162,370
-0.09(-5.73%)
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.