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
Sagicor Financial Company Ltd
(TSX:
SFC
)
6.800
-0.030 (-0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
6.830
6.830
6.800
6.800
2,473
-0.03(-0.44%)
May 23, 2024
6.830
6.830
6.820
6.830
4,901
+0.04(+0.59%)
May 22, 2024
6.860
6.860
6.790
6.790
6,905
-0.04(-0.59%)
May 21, 2024
6.950
6.980
6.830
6.830
18,450
-0.14(-2.01%)
May 17, 2024
6.970
0
+0.27(+4.03%)
May 16, 2024
6.890
7.010
6.700
6.700
28,036
-0.10(-1.47%)
May 15, 2024
6.830
6.890
6.800
6.800
5,400
-0.03(-0.44%)
May 14, 2024
6.830
6.830
6.830
6.830
700
+0.05(+0.74%)
May 13, 2024
6.820
6.880
6.780
6.780
8,139
+0.00(+0.00%)
May 10, 2024
6.790
6.880
6.780
6.780
4,300
+0.04(+0.59%)
May 09, 2024
6.750
6.880
6.740
6.740
7,517
-0.06(-0.88%)
May 08, 2024
6.800
6.840
6.790
6.800
3,016
-0.02(-0.29%)
May 07, 2024
6.860
6.870
6.820
6.820
6,680
-0.04(-0.58%)
May 06, 2024
6.870
6.870
6.860
6.860
10,101
-0.01(-0.15%)
May 03, 2024
6.750
6.870
6.750
6.870
5,000
+0.12(+1.78%)
May 02, 2024
6.800
6.810
6.750
6.750
5,800
-0.02(-0.30%)
May 01, 2024
6.600
6.820
6.600
6.770
5,780
+0.17(+2.58%)
Apr 30, 2024
6.700
6.700
6.600
6.600
3,700
-0.14(-2.08%)
Apr 29, 2024
6.750
6.750
6.740
6.740
7,500
+0.14(+2.12%)
Apr 26, 2024
6.850
6.860
6.600
6.600
17,520
-0.25(-3.65%)
Apr 25, 2024
6.890
6.890
6.840
6.850
8,729
-0.03(-0.44%)
Apr 24, 2024
6.850
6.950
6.850
6.880
5,887
+0.08(+1.18%)
Apr 23, 2024
6.900
6.900
6.800
6.800
4,800
-0.14(-2.02%)
Apr 22, 2024
6.990
7.000
6.940
6.940
3,700
-0.06(-0.86%)
Apr 19, 2024
7.000
7.000
7.000
7.000
608
+0.19(+2.79%)
Apr 18, 2024
7.000
7.000
6.810
6.810
5,600
-0.19(-2.71%)
Apr 17, 2024
7.020
7.050
6.960
7.000
10,647
-0.06(-0.85%)
Apr 16, 2024
7.200
7.200
7.060
7.060
3,421
-0.11(-1.53%)
Apr 15, 2024
7.190
7.200
7.170
7.170
5,601
+0.00(+0.00%)
Apr 12, 2024
7.200
7.200
7.170
7.170
4,300
-0.02(-0.28%)
Apr 11, 2024
7.340
7.350
7.190
7.190
7,155
-0.11(-1.51%)
Apr 10, 2024
7.350
7.380
7.090
7.300
12,022
-0.10(-1.35%)
Apr 09, 2024
7.300
7.410
7.300
7.400
12,575
+0.05(+0.68%)
Apr 08, 2024
7.250
7.350
7.220
7.350
24,701
+0.04(+0.55%)
Apr 05, 2024
7.200
7.370
7.180
7.310
28,550
+0.31(+4.43%)
Apr 04, 2024
7.250
7.250
6.790
7.000
19,475
-0.25(-3.45%)
Apr 03, 2024
7.350
7.390
7.240
7.250
10,900
-0.14(-1.89%)
Apr 02, 2024
7.300
7.390
7.260
7.390
7,875
+0.05(+0.68%)
Apr 01, 2024
7.000
7.340
7.000
7.340
11,315
+0.32(+4.56%)
Mar 28, 2024
7.020
0
+0.02(+0.29%)
Mar 27, 2024
6.990
7.000
6.960
7.000
9,810
+0.01(+0.14%)
Mar 26, 2024
6.710
7.000
6.710
6.990
19,050
+0.00(+0.00%)
Mar 25, 2024
6.880
6.990
6.880
6.990
8,177
+0.07(+1.01%)
Mar 22, 2024
6.860
6.920
6.860
6.920
900
+0.13(+1.91%)
Mar 21, 2024
6.900
6.900
6.780
6.790
5,530
-0.06(-0.88%)
Mar 20, 2024
6.860
6.860
6.810
6.850
3,300
-0.01(-0.15%)
Mar 19, 2024
6.900
6.900
6.860
6.860
1,700
-0.04(-0.58%)
Mar 18, 2024
6.850
6.920
6.850
6.900
9,900
+0.11(+1.62%)
Mar 15, 2024
6.720
6.790
6.720
6.790
4,700
+0.07(+1.04%)
Mar 14, 2024
6.760
6.760
6.720
6.720
600
-0.05(-0.74%)
Mar 13, 2024
6.800
6.800
6.770
6.770
2,350
-0.03(-0.44%)
Mar 12, 2024
6.870
6.920
6.800
6.800
3,977
-0.02(-0.29%)
Mar 11, 2024
6.870
6.870
6.820
6.820
1,130
-0.10(-1.45%)
Mar 08, 2024
6.920
6.920
6.920
6.920
100
+0.06(+0.87%)
Mar 07, 2024
6.920
6.940
6.850
6.860
10,000
-0.05(-0.72%)
Mar 06, 2024
6.890
6.950
6.850
6.910
6,425
+0.02(+0.29%)
Mar 05, 2024
6.900
6.930
6.890
6.890
8,294
+0.01(+0.15%)
Mar 04, 2024
6.680
6.910
6.670
6.880
19,789
+0.28(+4.24%)
Feb 29, 2024
6.600
0
-0.09(-1.35%)
Feb 28, 2024
6.650
6.690
6.650
6.690
12,710
+0.05(+0.75%)
Feb 27, 2024
6.600
6.650
6.250
6.640
44,770
+0.09(+1.37%)
Feb 26, 2024
6.250
6.610
6.250
6.550
21,395
+0.30(+4.80%)
Feb 23, 2024
6.010
6.250
6.010
6.250
18,646
+0.05(+0.81%)
Feb 22, 2024
6.240
6.240
5.870
6.200
5,908
-0.05(-0.80%)
Feb 21, 2024
6.290
6.290
6.250
6.250
200
-0.09(-1.42%)
Feb 20, 2024
6.290
6.340
6.290
6.340
2,500
+0.12(+1.93%)
Feb 16, 2024
6.220
0
-0.07(-1.11%)
Feb 15, 2024
6.240
6.340
6.240
6.290
800
+0.09(+1.45%)
Feb 14, 2024
6.250
6.250
6.190
6.200
14,708
+0.07(+1.14%)
Feb 13, 2024
6.200
6.250
6.130
6.130
2,140
-0.07(-1.13%)
Feb 12, 2024
6.240
6.250
6.150
6.200
700
-0.04(-0.64%)
Feb 09, 2024
6.450
6.450
6.240
6.240
800
-0.22(-3.41%)
Feb 08, 2024
6.500
6.520
6.460
6.460
323
-0.04(-0.62%)
Feb 07, 2024
6.420
6.500
5.740
6.500
24,320
+0.12(+1.88%)
Feb 06, 2024
6.360
6.510
6.300
6.380
2,000
+0.02(+0.31%)
Feb 05, 2024
6.240
6.360
6.240
6.360
2,100
+0.23(+3.75%)
Feb 02, 2024
6.450
6.450
6.130
6.130
6,536
-0.11(-1.76%)
Feb 01, 2024
6.260
6.260
6.240
6.240
300
-0.01(-0.16%)
Jan 31, 2024
6.270
6.270
6.250
6.250
300
+0.05(+0.81%)
Jan 29, 2024
6.200
3
-0.04(-0.64%)
Jan 26, 2024
6.290
6.340
6.240
6.240
600
-0.02(-0.32%)
Jan 25, 2024
6.490
6.490
6.260
6.260
1,936
-0.23(-3.54%)
Jan 24, 2024
6.410
6.510
6.410
6.490
3,729
+0.11(+1.72%)
Jan 23, 2024
6.240
6.480
6.240
6.380
5,324
+0.21(+3.40%)
Jan 22, 2024
6.690
6.690
6.000
6.170
14,555
+0.03(+0.49%)
Jan 19, 2024
6.060
6.140
6.060
6.140
500
+0.13(+2.16%)
Jan 18, 2024
6.050
6.080
6.000
6.010
6,200
-0.04(-0.66%)
Jan 17, 2024
6.540
6.540
6.050
6.050
5,843
-0.38(-5.91%)
Jan 16, 2024
6.490
6.490
6.400
6.430
623
-0.12(-1.83%)
Jan 15, 2024
6.530
6.650
6.530
6.550
4,401
+0.07(+1.08%)
Jan 12, 2024
6.360
6.520
6.360
6.480
1,323
+0.12(+1.89%)
Jan 11, 2024
6.560
6.560
6.300
6.360
3,800
-0.18(-2.75%)
Jan 10, 2024
6.590
6.600
6.500
6.540
4,190
-0.01(-0.15%)
Jan 09, 2024
6.470
6.550
6.470
6.550
3,270
+0.15(+2.34%)
Jan 08, 2024
6.230
6.470
6.230
6.400
9,290
+0.34(+5.61%)
Jan 05, 2024
6.090
6.100
6.040
6.060
4,931
+0.13(+2.19%)
Jan 04, 2024
6.040
6.040
5.930
5.930
18,281
+0.00(+0.00%)
Jan 03, 2024
5.950
5.970
5.930
5.930
7,203
-0.02(-0.34%)
Jan 02, 2024
5.900
5.950
5.900
5.950
11,597
+0.00(+0.00%)
Dec 29, 2023
5.950
0
+0.00(+0.00%)
Dec 28, 2023
5.950
5.950
5.950
5.950
4,650
+0.00(+0.00%)
Dec 27, 2023
5.950
5.950
5.950
5.950
4,302
+0.00(+0.00%)
Dec 22, 2023
5.950
0
+0.00(+0.00%)
Dec 21, 2023
6.170
6.230
5.950
5.950
43,689
-0.20(-3.25%)
Dec 20, 2023
6.000
6.150
6.000
6.150
7,313
+0.15(+2.50%)
Dec 19, 2023
5.950
6.000
5.950
6.000
6,527
+0.05(+0.84%)
Dec 18, 2023
5.950
5.950
5.950
5.950
2,988
+0.00(+0.00%)
Dec 15, 2023
5.930
5.950
5.930
5.950
14,300
+0.00(+0.00%)
Dec 14, 2023
5.950
5.950
5.850
5.950
10,750
+0.00(+0.00%)
Dec 13, 2023
5.900
5.950
5.900
5.950
10,900
+0.03(+0.51%)
Dec 12, 2023
5.830
5.920
5.830
5.920
500
+0.14(+2.42%)
Dec 11, 2023
5.780
5.780
5.780
5.780
100
-0.17(-2.86%)
Dec 08, 2023
5.950
5.950
5.940
5.950
6,500
+0.00(+0.00%)
Dec 07, 2023
5.940
5.950
5.910
5.950
5,902
+0.01(+0.17%)
Dec 06, 2023
5.860
5.950
5.850
5.940
2,900
+0.08(+1.37%)
Dec 04, 2023
5.860
0
-0.08(-1.35%)
Dec 01, 2023
5.980
5.980
5.940
5.940
4,554
+0.00(+0.00%)
Nov 30, 2023
5.880
5.940
5.880
5.940
300
+0.08(+1.37%)
Nov 29, 2023
5.800
5.860
5.800
5.860
6,337
+0.01(+0.17%)
Nov 28, 2023
6.000
6.000
5.850
5.850
6,701
-0.15(-2.50%)
Nov 27, 2023
6.000
6.000
6.000
6.000
4,850
-0.05(-0.83%)
Nov 24, 2023
6.030
6.050
6.020
6.050
4,650
+0.13(+2.20%)
Nov 23, 2023
5.820
5.920
5.820
5.920
1,222
-0.12(-1.99%)
Nov 22, 2023
5.990
6.040
5.990
6.040
4,700
+0.10(+1.68%)
Nov 21, 2023
5.900
5.950
5.900
5.940
5,211
-0.14(-2.30%)
Nov 20, 2023
6.050
6.100
6.050
6.080
2,225
+0.00(+0.00%)
Nov 17, 2023
6.060
6.080
6.020
6.080
8,386
+0.03(+0.50%)
Nov 16, 2023
6.030
6.050
6.030
6.050
5,900
+0.02(+0.33%)
Nov 15, 2023
6.130
6.140
6.030
6.030
5,503
-0.11(-1.79%)
Nov 14, 2023
6.140
6.140
6.140
6.140
4,300
+0.00(+0.00%)
Nov 13, 2023
6.000
6.140
6.000
6.140
7,369
+0.00(+0.00%)
Nov 10, 2023
6.060
6.170
6.060
6.140
5,802
+0.06(+0.99%)
Nov 09, 2023
5.840
6.080
5.840
6.080
5,101
+0.28(+4.83%)
Nov 08, 2023
5.780
5.800
5.780
5.800
20,400
+0.07(+1.22%)
Nov 07, 2023
5.720
5.870
5.650
5.730
46,001
-0.01(-0.17%)
Nov 06, 2023
5.730
5.740
5.730
5.740
3,912
-0.01(-0.17%)
Nov 03, 2023
5.690
5.750
5.690
5.750
2,450
+0.06(+1.05%)
Nov 02, 2023
5.480
5.690
5.480
5.690
4,197
+0.27(+4.98%)
Nov 01, 2023
5.470
5.470
5.420
5.420
1,400
-0.09(-1.63%)
Oct 31, 2023
5.520
5.560
5.500
5.510
5,170
-0.01(-0.18%)
Oct 30, 2023
5.570
5.570
5.520
5.520
4,000
-0.06(-1.08%)
Oct 26, 2023
5.580
92
+0.00(+0.00%)
Oct 25, 2023
5.400
5.580
5.390
5.580
3,176
+0.09(+1.64%)
Oct 24, 2023
5.480
5.490
5.470
5.490
9,600
+0.01(+0.18%)
Oct 23, 2023
5.540
5.600
5.470
5.480
13,389
+0.01(+0.18%)
Oct 20, 2023
5.650
5.650
5.450
5.470
16,401
-0.17(-3.01%)
Oct 19, 2023
5.510
5.660
5.510
5.640
19,000
+0.14(+2.55%)
Oct 18, 2023
5.350
5.500
5.350
5.500
3,520
+0.20(+3.77%)
Oct 17, 2023
5.270
5.300
5.270
5.300
2,483
+0.02(+0.38%)
Oct 16, 2023
5.300
5.350
5.260
5.280
6,551
-0.01(-0.19%)
Oct 13, 2023
5.060
5.290
5.060
5.290
8,994
+0.26(+5.17%)
Oct 12, 2023
5.030
5.030
5.030
5.030
300
+0.04(+0.80%)
Oct 11, 2023
4.910
5.030
4.910
4.990
7,677
+0.05(+1.01%)
Oct 10, 2023
4.940
4.950
4.930
4.940
11,235
+0.04(+0.82%)
Oct 06, 2023
4.900
0
-0.04(-0.81%)
Oct 05, 2023
4.890
4.950
4.890
4.940
68,925
+0.10(+2.07%)
Oct 04, 2023
4.800
4.840
4.800
4.840
1,922
+0.04(+0.83%)
Oct 03, 2023
5.000
5.000
4.800
4.800
4,558
-0.20(-4.00%)
Oct 02, 2023
5.040
5.040
4.990
5.000
1,800
+0.00(+0.00%)
Sep 29, 2023
5.040
5.060
5.000
5.000
13,622
+0.01(+0.20%)
Sep 28, 2023
4.810
5.050
4.810
4.990
11,652
-0.06(-1.19%)
Sep 27, 2023
4.940
5.050
4.940
5.050
16,811
+0.15(+3.06%)
Sep 26, 2023
4.940
4.940
4.850
4.900
2,140
+0.03(+0.62%)
Sep 25, 2023
4.850
4.910
4.870
4.870
2,500
+0.02(+0.41%)
Sep 22, 2023
4.780
4.850
4.780
4.850
10,600
+0.07(+1.46%)
Sep 21, 2023
4.780
4.780
4.770
4.780
4,400
+0.04(+0.84%)
Sep 20, 2023
4.750
4.750
4.730
4.740
2,365
+0.02(+0.42%)
Sep 19, 2023
4.710
4.740
4.710
4.720
9,015
+0.01(+0.21%)
Sep 18, 2023
4.660
4.710
4.660
4.710
7,719
+0.06(+1.29%)
Sep 15, 2023
4.640
4.650
4.640
4.650
6,400
+0.01(+0.22%)
Sep 14, 2023
4.580
4.680
4.580
4.640
3,700
+0.02(+0.43%)
Sep 13, 2023
4.580
4.630
4.580
4.620
6,200
+0.08(+1.76%)
Sep 12, 2023
4.610
4.610
4.530
4.540
9,800
-0.04(-0.87%)
Sep 11, 2023
4.560
4.650
4.520
4.580
8,749
+0.06(+1.33%)
Sep 08, 2023
4.350
4.530
4.350
4.520
31,616
+0.17(+3.91%)
Sep 07, 2023
4.350
4.350
4.350
4.350
82,100
+0.04(+0.93%)
Sep 06, 2023
4.350
4.350
4.260
4.310
6,650
-0.04(-0.92%)
Sep 05, 2023
4.340
4.350
4.340
4.350
5,600
+0.00(+0.00%)
Sep 01, 2023
4.350
0
+0.07(+1.64%)
Aug 31, 2023
4.250
4.280
4.250
4.280
5,100
-0.02(-0.47%)
Aug 30, 2023
4.350
4.350
4.300
4.300
6,018
-0.05(-1.15%)
Aug 29, 2023
4.350
4.360
4.340
4.350
47,425
+0.00(+0.00%)
Aug 28, 2023
4.350
4.350
4.350
4.350
10,600
+0.03(+0.69%)
Aug 25, 2023
4.310
4.320
4.310
4.320
561
+0.06(+1.41%)
Aug 24, 2023
4.340
4.370
4.260
4.260
37,300
-0.08(-1.84%)
Aug 23, 2023
4.340
4.350
4.300
4.340
27,019
+0.00(+0.00%)
Aug 22, 2023
4.330
4.360
4.330
4.340
8,600
+0.01(+0.23%)
Aug 21, 2023
4.360
4.360
4.330
4.330
8,711
-0.02(-0.46%)
Aug 18, 2023
4.350
4.350
4.350
4.350
12,100
+0.02(+0.46%)
Aug 17, 2023
4.360
4.370
4.330
4.330
71,247
-0.02(-0.46%)
Aug 16, 2023
4.350
4.360
4.330
4.350
18,850
+0.00(+0.00%)
Aug 15, 2023
4.350
4.360
4.330
4.350
41,272
+0.02(+0.46%)
Aug 14, 2023
4.350
4.350
4.290
4.330
2,700
-0.03(-0.69%)
Aug 11, 2023
4.360
4.360
4.310
4.360
11,641
+0.00(+0.00%)
Aug 10, 2023
4.350
4.360
4.350
4.360
4,900
+0.00(+0.00%)
Aug 09, 2023
4.360
4.360
4.350
4.360
7,160
+0.00(+0.00%)
Aug 08, 2023
4.360
4.360
4.360
4.360
1,273
+0.00(+0.00%)
Aug 04, 2023
4.360
0
+0.00(+0.00%)
Aug 03, 2023
4.360
4.360
4.360
4.360
4,041
+0.01(+0.23%)
Aug 02, 2023
4.340
4.350
4.340
4.350
1,100
+0.05(+1.16%)
Aug 01, 2023
4.300
4.300
4.300
4.300
1,100
+0.01(+0.23%)
Jul 31, 2023
4.350
4.350
4.290
4.290
34,100
-0.05(-1.15%)
Jul 28, 2023
4.390
4.390
4.340
4.340
2,210
-0.06(-1.36%)
Jul 27, 2023
4.450
4.450
4.400
4.400
1,400
-0.05(-1.12%)
Jul 26, 2023
4.450
4.450
4.450
4.450
1,400
+0.00(+0.00%)
Jul 25, 2023
4.450
4.450
4.450
4.450
26,300
+0.00(+0.00%)
Jul 24, 2023
4.490
4.490
4.400
4.450
11,397
+0.00(+0.00%)
Jul 21, 2023
4.450
4.450
4.430
4.450
2,709
+0.02(+0.45%)
Jul 20, 2023
4.430
4.430
4.430
4.430
400
+0.00(+0.00%)
Jul 19, 2023
4.450
4.450
4.430
4.430
4,700
-0.02(-0.45%)
Jul 18, 2023
4.450
4.450
4.450
4.450
6,100
+0.01(+0.23%)
Jul 17, 2023
4.450
4.450
4.260
4.440
18,074
-0.01(-0.22%)
Jul 14, 2023
4.480
4.500
4.450
4.450
4,500
+0.01(+0.23%)
Jul 13, 2023
4.440
4.440
4.380
4.440
1,600
+0.00(+0.00%)
Jul 12, 2023
4.460
4.480
4.420
4.440
6,495
+0.02(+0.45%)
Jul 11, 2023
4.400
4.430
4.400
4.420
2,600
+0.02(+0.45%)
Jul 10, 2023
4.400
4.440
4.400
4.400
2,400
+0.00(+0.00%)
Jul 07, 2023
4.460
4.470
4.400
4.400
1,700
-0.10(-2.22%)
Jul 06, 2023
4.500
4.510
4.500
4.500
1,500
+0.00(+0.00%)
Jul 05, 2023
4.580
4.580
4.500
4.500
500
-0.02(-0.44%)
Jul 04, 2023
4.500
4.530
4.490
4.520
1,900
+0.02(+0.44%)
Jun 30, 2023
4.500
0
+0.20(+4.65%)
Jun 29, 2023
4.540
4.540
4.300
4.300
19,970
-0.20(-4.44%)
Jun 28, 2023
4.390
4.500
4.390
4.500
7,100
+0.15(+3.45%)
Jun 27, 2023
4.550
4.550
4.350
4.350
31,750
-0.24(-5.23%)
Jun 26, 2023
4.560
4.600
4.560
4.590
2,375
-0.06(-1.29%)
Jun 23, 2023
4.650
4.690
4.600
4.650
2,742
+0.00(+0.00%)
Jun 22, 2023
4.650
4.740
4.640
4.650
7,410
+0.01(+0.22%)
Jun 21, 2023
4.790
4.790
4.640
4.640
13,850
-0.01(-0.22%)
Jun 20, 2023
4.760
4.760
4.650
4.650
1,300
-0.11(-2.31%)
Jun 19, 2023
4.710
4.770
4.710
4.760
300
+0.10(+2.15%)
Jun 16, 2023
4.810
4.810
4.660
4.660
20,955
-0.16(-3.32%)
Jun 15, 2023
4.820
4.820
4.820
4.820
1,392
+0.00(+0.00%)
Jun 14, 2023
4.820
4.820
4.820
4.820
150
+0.04(+0.84%)
Jun 13, 2023
4.830
4.860
4.780
4.780
3,900
+0.00(+0.00%)
Jun 12, 2023
4.720
4.790
4.720
4.780
2,600
+0.07(+1.49%)
Jun 09, 2023
4.910
4.920
4.710
4.710
7,859
-0.22(-4.46%)
Jun 08, 2023
4.950
4.950
4.930
4.930
1,000
-0.02(-0.40%)
Jun 07, 2023
4.950
4.950
4.940
4.950
1,800
+0.04(+0.81%)
Jun 06, 2023
4.970
4.970
4.910
4.910
1,138
+0.01(+0.20%)
Jun 05, 2023
4.790
4.900
4.790
4.900
455
+0.00(+0.00%)
Jun 02, 2023
4.900
4.900
4.890
4.900
1,200
+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.