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
(TSX:
ELO
)
1.420
+0.080 (+5.97%)
Streaming Delayed Price
Updated: 3:52 PM EDT, Jun 14, 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 31, 2024
1.600
1.710
1.570
1.690
47,198
+0.09(+5.62%)
May 30, 2024
1.600
1.630
1.590
1.600
65,232
+0.00(+0.00%)
May 29, 2024
1.640
1.650
1.600
1.600
28,120
-0.06(-3.61%)
May 28, 2024
1.680
1.690
1.630
1.660
44,199
+0.00(+0.00%)
May 27, 2024
1.680
1.690
1.650
1.660
29,800
+0.01(+0.61%)
May 24, 2024
1.720
1.720
1.610
1.650
100,475
-0.05(-2.94%)
May 23, 2024
1.760
1.760
1.680
1.700
44,468
-0.03(-1.73%)
May 22, 2024
1.850
1.850
1.730
1.730
42,497
-0.14(-7.49%)
May 21, 2024
1.820
1.910
1.810
1.870
58,758
+0.09(+5.06%)
May 17, 2024
1.780
0
+0.14(+8.54%)
May 16, 2024
1.700
1.700
1.620
1.640
34,984
-0.05(-2.96%)
May 15, 2024
1.600
1.710
1.560
1.690
34,462
+0.10(+6.29%)
May 14, 2024
1.660
1.660
1.550
1.590
98,948
-0.05(-3.05%)
May 13, 2024
1.660
1.680
1.630
1.640
23,100
-0.03(-1.80%)
May 10, 2024
1.670
1.710
1.660
1.670
15,378
+0.00(+0.00%)
May 09, 2024
1.660
1.700
1.620
1.670
64,686
+0.03(+1.83%)
May 08, 2024
1.610
1.650
1.600
1.640
52,300
-0.01(-0.61%)
May 07, 2024
1.670
1.680
1.650
1.650
33,315
-0.01(-0.60%)
May 06, 2024
1.600
1.700
1.590
1.660
53,834
+0.05(+3.11%)
May 03, 2024
1.650
1.650
1.610
1.610
7,128
-0.02(-1.23%)
May 02, 2024
1.690
1.690
1.610
1.630
20,624
-0.03(-1.81%)
May 01, 2024
1.700
1.720
1.630
1.660
62,780
-0.02(-1.19%)
Apr 30, 2024
1.670
1.710
1.630
1.680
34,877
-0.04(-2.33%)
Apr 29, 2024
1.810
1.810
1.670
1.720
48,039
-0.08(-4.44%)
Apr 26, 2024
1.850
1.850
1.770
1.800
112,843
-0.01(-0.55%)
Apr 25, 2024
1.770
1.840
1.700
1.810
41,014
+0.00(+0.00%)
Apr 24, 2024
1.740
1.810
1.640
1.810
49,121
+0.06(+3.43%)
Apr 23, 2024
1.520
1.790
1.510
1.750
182,978
+0.23(+15.13%)
Apr 22, 2024
1.510
1.530
1.400
1.520
103,555
+0.05(+3.40%)
Apr 19, 2024
1.510
1.510
1.400
1.470
51,441
-0.02(-1.34%)
Apr 18, 2024
1.490
1.570
1.450
1.490
52,900
+0.03(+2.05%)
Apr 17, 2024
1.510
1.510
1.450
1.460
22,312
-0.01(-0.68%)
Apr 16, 2024
1.550
1.550
1.440
1.470
63,833
-0.04(-2.65%)
Apr 15, 2024
1.550
1.550
1.450
1.510
69,489
-0.04(-2.58%)
Apr 12, 2024
1.600
1.670
1.500
1.550
85,364
-0.02(-1.27%)
Apr 11, 2024
1.600
1.610
1.520
1.570
107,072
-0.03(-1.88%)
Apr 10, 2024
1.570
1.640
1.500
1.600
60,983
+0.02(+1.27%)
Apr 09, 2024
1.760
1.820
1.570
1.580
187,466
-0.18(-10.23%)
Apr 08, 2024
1.750
1.850
1.730
1.760
121,503
+0.03(+1.73%)
Apr 05, 2024
1.650
1.770
1.630
1.730
79,495
+0.09(+5.49%)
Apr 04, 2024
1.780
1.790
1.630
1.640
82,883
-0.10(-5.75%)
Apr 03, 2024
1.670
1.800
1.650
1.740
117,077
+0.13(+8.07%)
Apr 02, 2024
1.620
1.690
1.600
1.610
88,815
+0.05(+3.21%)
Apr 01, 2024
1.490
1.590
1.480
1.560
83,929
+0.16(+11.43%)
Mar 28, 2024
1.400
0
+0.01(+0.72%)
Mar 27, 2024
1.270
1.400
1.270
1.390
110,107
+0.14(+11.20%)
Mar 26, 2024
1.280
1.280
1.230
1.250
35,302
-0.01(-0.79%)
Mar 25, 2024
1.270
1.300
1.250
1.260
55,223
+0.00(+0.00%)
Mar 22, 2024
1.300
1.310
1.250
1.260
43,074
-0.04(-3.08%)
Mar 21, 2024
1.320
1.340
1.290
1.300
20,504
+0.02(+1.56%)
Mar 20, 2024
1.240
1.320
1.240
1.280
76,220
+0.04(+3.23%)
Mar 19, 2024
1.260
1.270
1.240
1.240
34,800
-0.03(-2.36%)
Mar 18, 2024
1.310
1.330
1.270
1.270
75,876
+0.01(+0.79%)
Mar 15, 2024
1.230
1.300
1.220
1.260
92,059
+0.06(+5.00%)
Mar 14, 2024
1.200
1.320
1.150
1.200
553,091
-0.33(-21.57%)
Mar 13, 2024
1.520
1.570
1.460
1.530
34,550
+0.04(+2.68%)
Mar 12, 2024
1.470
1.510
1.390
1.490
25,200
+0.02(+1.36%)
Mar 11, 2024
1.440
1.500
1.420
1.470
56,371
+0.01(+0.68%)
Mar 08, 2024
1.380
1.470
1.370
1.460
51,240
+0.09(+6.57%)
Mar 07, 2024
1.300
1.380
1.300
1.370
63,560
+0.08(+6.20%)
Mar 06, 2024
1.320
1.380
1.280
1.290
95,972
-0.02(-1.53%)
Mar 05, 2024
1.360
1.400
1.300
1.310
56,833
-0.04(-2.96%)
Mar 04, 2024
1.290
1.550
1.290
1.350
231,966
+0.11(+8.87%)
Mar 01, 2024
1.280
1.280
1.230
1.240
93,438
+0.02(+1.64%)
Feb 29, 2024
1.100
1.220
1.100
1.220
59,358
+0.12(+10.91%)
Feb 28, 2024
1.100
1.170
1.090
1.100
223,204
-0.01(-0.90%)
Feb 27, 2024
1.140
1.150
1.110
1.110
53,460
-0.04(-3.48%)
Feb 26, 2024
1.220
1.220
1.150
1.150
73,782
-0.06(-4.96%)
Feb 23, 2024
1.280
1.300
1.190
1.210
107,641
-0.08(-6.20%)
Feb 22, 2024
1.300
1.310
1.200
1.290
82,485
+0.04(+3.20%)
Feb 21, 2024
1.290
1.300
1.250
1.250
42,836
-0.05(-3.85%)
Feb 20, 2024
1.380
1.380
1.300
1.300
153,095
-0.03(-2.26%)
Feb 16, 2024
1.330
0
+0.02(+1.53%)
Feb 15, 2024
1.400
1.400
1.310
1.310
91,875
-0.05(-3.68%)
Feb 14, 2024
1.390
1.410
1.330
1.360
168,386
-0.02(-1.45%)
Feb 13, 2024
1.460
1.460
1.370
1.380
58,002
-0.07(-4.83%)
Feb 12, 2024
1.490
1.490
1.440
1.450
93,016
-0.03(-2.03%)
Feb 09, 2024
1.480
1.500
1.450
1.480
62,311
-0.01(-0.67%)
Feb 08, 2024
1.570
1.570
1.480
1.490
123,273
-0.05(-3.25%)
Feb 07, 2024
1.580
1.620
1.530
1.540
69,149
-0.04(-2.53%)
Feb 06, 2024
1.640
1.690
1.580
1.580
78,722
-0.06(-3.66%)
Feb 05, 2024
1.740
1.750
1.600
1.640
74,726
-0.11(-6.29%)
Feb 02, 2024
1.850
1.870
1.750
1.750
61,789
-0.04(-2.23%)
Feb 01, 2024
1.800
1.840
1.750
1.790
58,070
+0.01(+0.56%)
Jan 31, 2024
1.820
1.820
1.760
1.780
42,700
-0.01(-0.56%)
Jan 30, 2024
1.860
1.870
1.780
1.790
57,513
-0.05(-2.72%)
Jan 29, 2024
1.840
1.890
1.830
1.840
69,515
+0.04(+2.22%)
Jan 26, 2024
1.850
1.870
1.790
1.800
48,270
-0.06(-3.23%)
Jan 25, 2024
2.040
2.050
1.860
1.860
29,365
-0.14(-7.00%)
Jan 24, 2024
1.990
2.090
1.980
2.000
41,820
+0.04(+2.04%)
Jan 23, 2024
1.730
1.980
1.670
1.960
74,470
+0.28(+16.67%)
Jan 22, 2024
1.700
1.710
1.630
1.680
23,900
+0.00(+0.00%)
Jan 19, 2024
1.670
1.700
1.580
1.680
54,253
+0.03(+1.82%)
Jan 18, 2024
1.750
1.750
1.590
1.650
48,125
-0.06(-3.51%)
Jan 17, 2024
1.820
1.820
1.700
1.710
48,048
-0.09(-5.00%)
Jan 16, 2024
1.810
1.870
1.800
1.800
41,879
-0.01(-0.55%)
Jan 15, 2024
1.870
1.910
1.800
1.810
50,225
-0.06(-3.21%)
Jan 12, 2024
1.860
1.930
1.860
1.870
36,200
+0.02(+1.08%)
Jan 11, 2024
1.950
2.010
1.840
1.850
52,502
-0.01(-0.54%)
Jan 10, 2024
1.990
2.000
1.860
1.860
61,579
-0.12(-6.06%)
Jan 09, 2024
2.050
2.050
1.870
1.980
40,965
+0.00(+0.00%)
Jan 08, 2024
2.030
2.030
1.910
1.980
72,699
-0.03(-1.49%)
Jan 05, 2024
2.030
2.070
2.000
2.010
28,305
-0.02(-0.99%)
Jan 04, 2024
2.190
2.190
2.030
2.030
66,453
-0.15(-6.88%)
Jan 03, 2024
2.250
2.270
2.180
2.180
37,506
-0.09(-3.96%)
Jan 02, 2024
2.210
2.290
2.180
2.270
16,880
+0.10(+4.61%)
Dec 29, 2023
2.170
0
-0.21(-8.82%)
Dec 28, 2023
2.450
2.450
2.350
2.380
23,531
-0.04(-1.65%)
Dec 27, 2023
2.460
2.500
2.410
2.420
59,256
+0.00(+0.00%)
Dec 22, 2023
2.420
0
+0.05(+2.11%)
Dec 21, 2023
2.400
2.490
2.350
2.370
67,331
+0.00(+0.00%)
Dec 20, 2023
2.200
2.410
2.200
2.370
64,900
+0.17(+7.73%)
Dec 19, 2023
2.050
2.260
2.050
2.200
80,949
+0.18(+8.91%)
Dec 18, 2023
1.930
2.170
1.910
2.020
77,108
+0.11(+5.76%)
Dec 15, 2023
1.970
1.970
1.880
1.910
36,102
-0.04(-2.05%)
Dec 14, 2023
1.780
1.990
1.780
1.950
59,912
+0.20(+11.43%)
Dec 13, 2023
1.630
1.750
1.630
1.750
19,598
+0.10(+6.06%)
Dec 12, 2023
1.660
1.680
1.610
1.650
48,335
-0.04(-2.37%)
Dec 11, 2023
1.790
1.790
1.670
1.690
23,173
-0.04(-2.31%)
Dec 08, 2023
1.760
1.800
1.690
1.730
80,379
-0.05(-2.81%)
Dec 07, 2023
1.870
1.870
1.750
1.780
23,733
-0.09(-4.81%)
Dec 06, 2023
1.840
1.920
1.780
1.870
42,197
+0.07(+3.89%)
Dec 05, 2023
1.750
1.850
1.740
1.800
65,635
+0.07(+4.05%)
Dec 04, 2023
1.510
1.730
1.510
1.730
87,233
+0.26(+17.69%)
Dec 01, 2023
1.460
1.510
1.460
1.470
58,555
+0.01(+0.68%)
Nov 30, 2023
1.500
1.500
1.410
1.460
148,870
-0.04(-2.67%)
Nov 29, 2023
1.620
1.620
1.490
1.500
52,200
-0.09(-5.66%)
Nov 28, 2023
1.470
1.610
1.450
1.590
49,119
+0.12(+8.16%)
Nov 27, 2023
1.500
1.510
1.440
1.470
44,613
+0.00(+0.00%)
Nov 24, 2023
1.490
1.490
1.420
1.470
50,216
+0.00(+0.00%)
Nov 23, 2023
1.450
1.500
1.440
1.470
39,200
+0.01(+0.68%)
Nov 22, 2023
1.490
1.510
1.440
1.460
17,047
+0.00(+0.00%)
Nov 21, 2023
1.540
1.570
1.440
1.460
83,450
-0.05(-3.31%)
Nov 20, 2023
1.590
1.590
1.510
1.510
46,703
-0.05(-3.21%)
Nov 17, 2023
1.580
1.620
1.550
1.560
28,460
+0.00(+0.00%)
Nov 16, 2023
1.650
1.650
1.530
1.560
36,179
-0.03(-1.89%)
Nov 15, 2023
1.560
1.640
1.550
1.590
25,277
+0.03(+1.92%)
Nov 14, 2023
1.520
1.610
1.470
1.560
12,850
+0.10(+6.85%)
Nov 13, 2023
1.500
1.510
1.450
1.460
20,820
-0.02(-1.35%)
Nov 10, 2023
1.530
1.560
1.470
1.480
26,704
-0.06(-3.90%)
Nov 09, 2023
1.600
1.660
1.540
1.540
29,560
-0.05(-3.14%)
Nov 08, 2023
1.720
1.720
1.580
1.590
38,466
-0.07(-4.22%)
Nov 07, 2023
1.550
1.740
1.550
1.660
20,471
+0.11(+7.10%)
Nov 06, 2023
1.560
1.630
1.550
1.550
42,582
-0.01(-0.64%)
Nov 03, 2023
1.480
1.590
1.450
1.560
36,428
+0.12(+8.33%)
Nov 02, 2023
1.570
1.570
1.410
1.440
65,227
-0.07(-4.64%)
Nov 01, 2023
1.590
1.630
1.510
1.510
44,686
-0.05(-3.21%)
Oct 31, 2023
1.590
1.600
1.530
1.560
45,939
-0.03(-1.89%)
Oct 30, 2023
1.650
1.660
1.590
1.590
32,935
-0.05(-3.05%)
Oct 27, 2023
1.720
1.720
1.600
1.640
35,691
-0.01(-0.61%)
Oct 26, 2023
1.640
1.670
1.630
1.650
19,545
+0.00(+0.00%)
Oct 25, 2023
1.850
1.850
1.650
1.650
130,871
-0.22(-11.76%)
Oct 24, 2023
1.870
1.890
1.850
1.870
11,400
+0.00(+0.00%)
Oct 23, 2023
1.850
1.920
1.830
1.870
35,208
-0.02(-1.06%)
Oct 20, 2023
1.830
1.890
1.780
1.890
35,554
+0.08(+4.42%)
Oct 19, 2023
1.820
1.820
1.740
1.810
74,875
-0.02(-1.09%)
Oct 18, 2023
1.970
1.970
1.810
1.830
48,928
-0.11(-5.67%)
Oct 17, 2023
2.020
2.020
1.920
1.940
20,190
-0.05(-2.51%)
Oct 16, 2023
1.920
2.020
1.850
1.990
21,560
+0.05(+2.58%)
Oct 13, 2023
1.910
1.960
1.890
1.940
47,474
+0.05(+2.65%)
Oct 12, 2023
1.950
1.950
1.850
1.890
28,900
-0.02(-1.05%)
Oct 11, 2023
1.990
2.020
1.900
1.910
30,014
-0.05(-2.55%)
Oct 10, 2023
1.830
1.990
1.820
1.960
25,646
+0.16(+8.89%)
Oct 06, 2023
1.800
0
+0.08(+4.65%)
Oct 05, 2023
1.710
1.740
1.670
1.720
46,199
+0.01(+0.58%)
Oct 04, 2023
1.720
1.740
1.700
1.710
29,195
+0.02(+1.18%)
Oct 03, 2023
1.700
1.740
1.680
1.690
31,441
-0.05(-2.87%)
Oct 02, 2023
1.810
1.830
1.710
1.740
47,117
-0.09(-4.92%)
Sep 29, 2023
1.860
1.860
1.810
1.830
24,770
-0.02(-1.08%)
Sep 28, 2023
1.800
1.850
1.730
1.850
62,383
+0.09(+5.11%)
Sep 27, 2023
1.820
1.820
1.640
1.760
98,443
+0.00(+0.00%)
Sep 26, 2023
1.820
1.860
1.750
1.760
61,495
-0.10(-5.38%)
Sep 25, 2023
1.800
1.860
1.810
1.860
101,110
+0.00(+0.00%)
Sep 22, 2023
1.930
1.930
1.770
1.860
159,986
-0.06(-3.12%)
Sep 21, 2023
2.020
2.020
1.900
1.920
156,668
-0.12(-5.88%)
Sep 20, 2023
2.020
2.040
2.000
2.040
84,761
-0.01(-0.49%)
Sep 19, 2023
2.050
2.070
1.970
2.050
111,925
+0.00(+0.00%)
Sep 18, 2023
2.160
2.170
2.050
2.050
70,112
-0.16(-7.24%)
Sep 15, 2023
2.300
2.330
2.200
2.210
89,790
-0.06(-2.64%)
Sep 14, 2023
2.010
2.290
2.010
2.270
179,430
+0.24(+11.82%)
Sep 13, 2023
2.020
2.040
1.990
2.030
69,161
+0.01(+0.50%)
Sep 12, 2023
2.000
2.070
1.990
2.020
187,185
-0.06(-2.88%)
Sep 11, 2023
2.150
2.080
203,208
-0.31(-12.97%)
Sep 06, 2023
2.390
0
+0.01(+0.42%)
Sep 05, 2023
2.400
2.420
2.320
2.380
291,627
+0.00(+0.00%)
Sep 01, 2023
2.380
0
-0.03(-1.24%)
Aug 31, 2023
2.650
2.650
2.380
2.410
527,361
-0.24(-9.06%)
Aug 30, 2023
3.100
3.100
2.640
2.650
659,941
-0.43(-13.96%)
Aug 29, 2023
3.100
3.100
3.070
3.080
53,830
-0.01(-0.32%)
Aug 28, 2023
3.050
3.100
3.050
3.090
138,700
+0.04(+1.31%)
Aug 25, 2023
3.040
3.060
2.980
3.050
141,420
-0.01(-0.33%)
Aug 24, 2023
3.180
3.180
3.000
3.060
123,421
-0.06(-1.92%)
Aug 23, 2023
3.100
3.200
3.090
3.120
262,388
+0.03(+0.97%)
Aug 22, 2023
3.100
3.120
3.060
3.090
132,970
+0.01(+0.32%)
Aug 21, 2023
3.110
3.130
3.070
3.080
78,474
-0.04(-1.28%)
Aug 18, 2023
3.100
3.150
3.090
3.120
107,312
-0.03(-0.95%)
Aug 17, 2023
3.200
3.200
3.110
3.150
57,075
-0.05(-1.56%)
Aug 16, 2023
3.160
3.230
3.090
3.200
202,758
+0.05(+1.59%)
Aug 15, 2023
3.210
3.260
3.150
3.150
80,663
-0.11(-3.37%)
Aug 14, 2023
3.450
3.450
3.250
3.260
94,681
-0.19(-5.51%)
Aug 11, 2023
3.180
3.450
3.120
3.450
106,160
+0.27(+8.49%)
Aug 10, 2023
3.110
3.190
3.070
3.180
90,216
+0.05(+1.60%)
Aug 09, 2023
3.090
3.150
3.090
3.130
75,200
-0.02(-0.63%)
Aug 08, 2023
3.110
3.150
3.070
3.150
37,655
+0.00(+0.00%)
Aug 04, 2023
3.150
0
+0.00(+0.00%)
Aug 03, 2023
3.110
3.150
3.090
3.150
105,321
+0.00(+0.00%)
Aug 02, 2023
3.150
3.150
3.060
3.150
179,722
+0.02(+0.64%)
Aug 01, 2023
3.150
3.240
3.130
3.130
114,253
-0.12(-3.69%)
Jul 31, 2023
3.150
3.300
3.100
3.250
442,552
+0.10(+3.17%)
Jul 28, 2023
3.150
3.150
3.050
3.150
325,273
-0.19(-5.69%)
Jul 27, 2023
3.440
3.440
3.290
3.340
26,476
-0.06(-1.76%)
Jul 26, 2023
3.420
3.500
3.280
3.400
123,940
-0.01(-0.29%)
Jul 25, 2023
3.430
3.430
3.350
3.410
106,814
-0.04(-1.16%)
Jul 24, 2023
3.550
3.570
3.410
3.450
33,858
-0.10(-2.82%)
Jul 21, 2023
3.430
3.590
3.390
3.550
88,350
+0.08(+2.31%)
Jul 20, 2023
3.600
3.600
3.450
3.470
77,670
-0.16(-4.41%)
Jul 19, 2023
3.650
3.650
3.580
3.630
43,048
-0.04(-1.09%)
Jul 18, 2023
3.700
3.720
3.660
3.670
18,397
+0.00(+0.00%)
Jul 17, 2023
3.710
3.740
3.670
3.670
22,458
-0.08(-2.13%)
Jul 14, 2023
3.880
3.880
3.750
3.750
24,601
-0.12(-3.10%)
Jul 13, 2023
3.700
3.970
3.670
3.870
187,947
+0.12(+3.20%)
Jul 12, 2023
3.650
3.750
3.550
3.750
83,800
+0.10(+2.74%)
Jul 11, 2023
3.510
3.720
3.450
3.650
102,452
+0.02(+0.55%)
Jul 10, 2023
3.470
3.630
3.430
3.630
34,262
+0.15(+4.31%)
Jul 07, 2023
3.450
3.550
3.430
3.480
41,062
+0.03(+0.87%)
Jul 06, 2023
3.440
3.540
3.300
3.450
126,907
-0.07(-1.99%)
Jul 05, 2023
3.650
3.650
3.510
3.520
51,353
-0.10(-2.76%)
Jul 04, 2023
3.640
3.690
3.570
3.620
38,335
-0.10(-2.69%)
Jun 30, 2023
3.720
0
+0.03(+0.81%)
Jun 29, 2023
3.600
3.700
3.520
3.690
41,893
+0.08(+2.22%)
Jun 28, 2023
3.600
3.650
3.500
3.610
36,655
-0.04(-1.10%)
Jun 27, 2023
3.660
3.670
3.550
3.650
45,853
-0.04(-1.08%)
Jun 26, 2023
3.690
3.690
3.620
3.690
15,625
+0.03(+0.82%)
Jun 23, 2023
3.600
3.670
3.590
3.660
32,500
+0.06(+1.67%)
Jun 22, 2023
3.630
3.650
3.600
3.600
30,000
-0.07(-1.91%)
Jun 21, 2023
3.600
3.680
3.550
3.670
66,175
+0.00(+0.00%)
Jun 20, 2023
3.620
3.680
3.500
3.670
103,083
+0.03(+0.82%)
Jun 19, 2023
3.590
3.640
3.550
3.640
46,809
+0.03(+0.83%)
Jun 16, 2023
3.700
3.700
3.560
3.610
39,331
-0.08(-2.17%)
Jun 15, 2023
3.550
3.700
3.510
3.690
124,606
+0.06(+1.65%)
Jun 14, 2023
3.570
3.660
3.550
3.630
62,096
+0.05(+1.40%)
Jun 13, 2023
3.650
3.700
3.560
3.580
46,831
-0.09(-2.45%)
Jun 12, 2023
3.590
3.710
3.480
3.670
67,365
+0.10(+2.80%)
Jun 09, 2023
3.650
3.650
3.520
3.570
38,320
-0.09(-2.46%)
Jun 08, 2023
3.670
3.670
3.600
3.660
37,985
+0.04(+1.10%)
Jun 07, 2023
3.550
3.650
3.500
3.620
30,195
+0.02(+0.56%)
Jun 06, 2023
3.540
3.730
3.350
3.600
86,714
+0.15(+4.35%)
Jun 05, 2023
3.300
3.450
3.180
3.450
59,066
+0.17(+5.18%)
Jun 02, 2023
3.110
3.340
3.110
3.280
52,395
+0.17(+5.47%)
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.