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
Mesa Air Group Inc
(NQ:
MESA
)
1.220
+0.070 (+6.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2020
3.400
3.410
3.130
3.250
971,400
-0.16(-4.69%)
May 28, 2020
3.690
3.750
3.400
3.410
1,365,621
-0.28(-7.59%)
May 27, 2020
4.100
4.230
3.610
3.690
2,238,626
-0.05(-1.34%)
May 26, 2020
3.660
4.000
3.620
3.740
933,457
+0.24(+6.86%)
May 22, 2020
3.640
3.720
3.400
3.500
615,300
-0.07(-1.96%)
May 21, 2020
3.600
3.790
3.540
3.570
937,885
+0.00(+0.00%)
May 20, 2020
3.240
3.670
3.210
3.570
1,251,390
+0.42(+13.33%)
May 19, 2020
3.200
3.330
3.000
3.150
1,074,347
-0.05(-1.56%)
May 18, 2020
3.410
3.640
3.150
3.200
1,847,960
+0.07(+2.24%)
May 15, 2020
3.270
3.314
3.000
3.130
1,612,900
-0.20(-6.01%)
May 14, 2020
3.530
3.640
3.250
3.330
689,134
-0.30(-8.26%)
May 13, 2020
3.740
3.890
3.500
3.630
503,406
-0.11(-2.94%)
May 12, 2020
4.070
4.440
3.740
3.740
742,504
-0.32(-7.88%)
May 11, 2020
3.800
4.190
3.610
4.060
878,293
+0.05(+1.25%)
May 08, 2020
3.810
4.150
3.800
4.010
589,000
+0.32(+8.67%)
May 07, 2020
3.630
3.860
3.520
3.690
480,550
+0.14(+3.94%)
May 06, 2020
3.870
3.970
3.500
3.550
631,720
-0.32(-8.27%)
May 05, 2020
4.200
4.230
3.850
3.870
377,391
-0.12(-3.01%)
May 04, 2020
4.000
4.180
3.620
3.990
564,237
-0.16(-3.86%)
May 01, 2020
4.210
4.350
3.970
4.150
563,300
-0.40(-8.79%)
Apr 30, 2020
3.810
4.640
3.750
4.550
1,163,517
+0.45(+10.98%)
Apr 29, 2020
3.800
4.650
3.800
4.100
1,652,364
+0.47(+12.95%)
Apr 28, 2020
3.130
3.700
3.120
3.630
1,172,295
+0.56(+18.24%)
Apr 27, 2020
2.930
3.130
2.780
3.070
627,543
+0.21(+7.34%)
Apr 24, 2020
3.080
3.100
2.770
2.860
763,800
-0.14(-4.67%)
Apr 23, 2020
2.950
3.210
2.930
3.000
505,097
+0.07(+2.39%)
Apr 22, 2020
3.270
3.320
2.790
2.930
968,315
-0.28(-8.72%)
Apr 21, 2020
3.000
3.270
2.950
3.210
472,160
+0.17(+5.59%)
Apr 20, 2020
3.300
3.420
2.870
3.040
803,277
-0.25(-7.60%)
Apr 17, 2020
3.780
3.800
3.250
3.290
1,056,400
-0.14(-4.08%)
Apr 16, 2020
3.950
3.960
3.400
3.430
1,001,853
-0.65(-15.93%)
Apr 15, 2020
3.940
4.380
3.750
4.080
1,108,978
-0.08(-1.81%)
Apr 14, 2020
4.070
4.400
3.870
4.155
983,710
+0.30(+7.64%)
Apr 13, 2020
4.060
4.180
3.290
3.860
723,459
-0.12(-3.02%)
Apr 09, 2020
3.450
4.100
3.380
3.980
1,130,000
+0.73(+22.46%)
Apr 08, 2020
2.850
3.250
2.760
3.250
807,129
+0.51(+18.61%)
Apr 07, 2020
3.100
3.840
2.650
2.740
1,565,483
+0.22(+8.73%)
Apr 06, 2020
2.260
2.530
2.100
2.520
1,978,697
+0.39(+18.31%)
Apr 03, 2020
2.500
2.550
2.050
2.130
1,148,500
-0.39(-15.48%)
Apr 02, 2020
3.010
3.110
2.500
2.520
951,387
-0.51(-16.83%)
Apr 01, 2020
3.020
3.210
2.900
3.030
513,490
-0.26(-7.90%)
Mar 31, 2020
3.180
3.370
3.000
3.290
847,769
+0.18(+5.79%)
Mar 30, 2020
3.720
3.730
2.960
3.110
1,416,896
-0.83(-21.07%)
Mar 27, 2020
4.090
4.210
3.500
3.940
831,900
-0.15(-3.67%)
Mar 26, 2020
3.550
4.990
3.250
4.090
1,269,708
+0.85(+26.23%)
Mar 25, 2020
3.790
3.860
3.000
3.240
1,692,121
-0.19(-5.54%)
Mar 24, 2020
3.350
3.570
3.170
3.430
853,765
+0.41(+13.58%)
Mar 23, 2020
3.190
3.360
2.710
3.020
846,937
-0.11(-3.51%)
Mar 20, 2020
2.870
3.700
2.870
3.130
1,417,100
+0.43(+15.93%)
Mar 19, 2020
2.800
3.210
2.320
2.700
1,023,780
-0.19(-6.57%)
Mar 18, 2020
3.390
3.550
2.390
2.890
793,227
-0.51(-15.00%)
Mar 17, 2020
3.720
4.470
3.200
3.400
955,284
-0.32(-8.60%)
Mar 16, 2020
3.920
4.097
3.530
3.720
890,113
-1.00(-21.19%)
Mar 13, 2020
4.010
4.950
3.460
4.720
1,491,100
+0.99(+26.54%)
Mar 12, 2020
4.140
4.400
3.630
3.730
781,420
-0.80(-17.66%)
Mar 11, 2020
5.310
5.350
4.470
4.530
379,760
-0.90(-16.57%)
Mar 10, 2020
5.440
5.590
4.803
5.430
605,015
+0.24(+4.62%)
Mar 09, 2020
5.270
5.500
5.020
5.190
418,762
-0.57(-9.90%)
Mar 06, 2020
5.110
5.770
5.000
5.760
533,800
+0.42(+7.87%)
Mar 05, 2020
5.870
5.898
5.200
5.340
606,497
-0.72(-11.88%)
Mar 04, 2020
5.900
6.080
5.650
6.060
369,225
+0.25(+4.30%)
Mar 03, 2020
5.930
6.180
5.650
5.810
307,548
-0.14(-2.35%)
Mar 02, 2020
5.870
6.130
5.700
5.950
399,171
+0.18(+3.12%)
Feb 28, 2020
5.750
5.950
5.660
5.770
329,400
-0.13(-2.20%)
Feb 27, 2020
6.140
6.375
5.850
5.900
519,249
-0.40(-6.35%)
Feb 26, 2020
6.750
6.820
6.260
6.300
237,837
-0.40(-5.97%)
Feb 25, 2020
7.250
7.250
6.680
6.700
430,813
-0.54(-7.46%)
Feb 24, 2020
7.380
7.440
7.110
7.240
292,051
-0.44(-5.73%)
Feb 21, 2020
7.700
7.800
7.600
7.680
293,200
-0.09(-1.16%)
Feb 20, 2020
7.610
7.910
7.550
7.770
278,099
+0.16(+2.10%)
Feb 19, 2020
7.740
7.770
7.570
7.610
142,204
-0.08(-1.04%)
Feb 18, 2020
7.950
8.020
7.550
7.690
190,814
-0.25(-3.15%)
Feb 14, 2020
8.090
8.150
7.855
7.940
190,800
-0.15(-1.85%)
Feb 13, 2020
8.300
8.310
7.990
8.090
108,324
-0.26(-3.11%)
Feb 12, 2020
8.510
8.640
8.290
8.350
172,013
-0.11(-1.30%)
Feb 11, 2020
7.950
8.580
7.370
8.460
612,688
+0.55(+6.95%)
Feb 10, 2020
7.810
7.940
7.530
7.910
260,742
+0.11(+1.35%)
Feb 07, 2020
8.200
8.250
7.600
7.805
284,700
-0.45(-5.39%)
Feb 06, 2020
8.430
8.500
8.170
8.250
154,311
-0.10(-1.20%)
Feb 05, 2020
8.330
8.490
8.255
8.350
162,273
+0.11(+1.33%)
Feb 04, 2020
8.410
8.450
8.170
8.240
203,916
-0.05(-0.60%)
Feb 03, 2020
8.600
8.720
8.110
8.290
203,251
-0.25(-2.93%)
Jan 31, 2020
8.620
8.770
8.445
8.540
416,800
-0.12(-1.39%)
Jan 30, 2020
8.520
8.700
8.420
8.660
155,407
+0.06(+0.70%)
Jan 29, 2020
8.700
8.890
8.450
8.600
134,340
-0.04(-0.46%)
Jan 28, 2020
8.740
8.856
8.425
8.640
219,580
-0.07(-0.80%)
Jan 27, 2020
9.000
9.029
8.690
8.710
356,321
-0.50(-5.43%)
Jan 24, 2020
9.400
9.400
9.070
9.210
115,400
-0.16(-1.71%)
Jan 23, 2020
9.100
9.400
8.820
9.370
187,947
+0.37(+4.11%)
Jan 22, 2020
9.090
9.100
8.980
9.000
138,722
-0.07(-0.77%)
Jan 21, 2020
9.300
9.300
8.960
9.070
200,857
-0.20(-2.16%)
Jan 17, 2020
9.440
9.490
9.160
9.270
215,400
-0.09(-0.96%)
Jan 16, 2020
9.010
9.460
9.010
9.360
247,338
+0.40(+4.46%)
Jan 15, 2020
8.900
9.080
8.850
8.960
181,431
+0.10(+1.07%)
Jan 14, 2020
8.680
9.080
8.680
8.865
303,320
+0.17(+1.90%)
Jan 13, 2020
8.650
8.780
8.565
8.700
217,281
+0.06(+0.69%)
Jan 10, 2020
8.780
8.790
8.580
8.640
161,500
-0.14(-1.65%)
Jan 09, 2020
8.730
8.940
8.720
8.785
161,649
+0.10(+1.09%)
Jan 08, 2020
8.550
8.900
8.531
8.690
276,529
+0.11(+1.28%)
Jan 07, 2020
8.560
8.670
8.520
8.580
172,431
+0.02(+0.23%)
Jan 06, 2020
8.560
8.760
8.520
8.560
233,074
-0.13(-1.50%)
Jan 03, 2020
8.750
8.850
8.530
8.690
281,500
-0.15(-1.70%)
Jan 02, 2020
8.960
9.100
8.780
8.840
248,146
-0.10(-1.12%)
Dec 31, 2019
8.900
9.140
8.900
8.940
241,000
-0.01(-0.11%)
Dec 30, 2019
9.090
9.150
8.870
8.950
272,258
-0.19(-2.08%)
Dec 27, 2019
9.430
9.430
8.993
9.140
296,000
-0.27(-2.87%)
Dec 26, 2019
9.500
9.650
9.350
9.410
216,825
-0.11(-1.16%)
Dec 24, 2019
9.430
9.640
9.230
9.520
186,300
+0.12(+1.28%)
Dec 23, 2019
9.000
9.605
8.990
9.400
696,664
+0.42(+4.68%)
Dec 20, 2019
9.000
9.000
8.820
8.980
725,000
+0.00(+0.00%)
Dec 19, 2019
8.860
9.020
8.710
8.980
548,305
+0.22(+2.51%)
Dec 18, 2019
8.860
9.018
8.680
8.760
424,911
-0.05(-0.57%)
Dec 17, 2019
8.820
8.880
8.480
8.810
1,285,071
+0.06(+0.69%)
Dec 16, 2019
8.970
9.050
8.690
8.750
466,648
-0.11(-1.24%)
Dec 13, 2019
8.840
9.040
8.710
8.860
488,900
+0.03(+0.34%)
Dec 12, 2019
9.300
9.500
8.720
8.830
1,556,553
-0.43(-4.64%)
Dec 11, 2019
9.030
9.300
8.940
9.260
677,158
+0.19(+2.09%)
Dec 10, 2019
9.030
9.160
8.970
9.070
509,675
-0.04(-0.44%)
Dec 09, 2019
8.800
9.250
8.798
9.110
594,192
+0.22(+2.47%)
Dec 06, 2019
8.750
8.920
8.690
8.890
483,000
+0.16(+1.83%)
Dec 05, 2019
8.400
8.750
8.320
8.730
501,064
+0.30(+3.56%)
Dec 04, 2019
8.150
8.690
8.150
8.430
766,979
+0.34(+4.20%)
Dec 03, 2019
7.010
8.230
6.950
8.090
1,524,954
+1.09(+15.57%)
Dec 02, 2019
7.310
7.430
6.950
7.000
268,871
-0.27(-3.71%)
Nov 29, 2019
7.110
7.320
7.060
7.270
116,500
+0.12(+1.68%)
Nov 27, 2019
7.110
7.240
7.110
7.150
188,800
-0.01(-0.14%)
Nov 26, 2019
7.110
7.284
7.085
7.160
171,885
+0.05(+0.77%)
Nov 25, 2019
7.070
7.330
7.020
7.105
256,764
+0.05(+0.64%)
Nov 22, 2019
7.000
7.100
6.920
7.060
182,900
+0.09(+1.29%)
Nov 21, 2019
7.100
7.170
6.950
6.970
203,914
-0.12(-1.69%)
Nov 20, 2019
7.070
7.170
6.920
7.090
217,789
+0.00(+0.00%)
Nov 19, 2019
7.200
7.250
7.040
7.090
201,727
-0.01(-0.14%)
Nov 18, 2019
7.190
7.200
7.050
7.100
189,760
-0.09(-1.25%)
Nov 15, 2019
7.110
7.340
7.107
7.190
150,900
+0.13(+1.84%)
Nov 14, 2019
7.020
7.140
6.991
7.060
126,358
+0.04(+0.57%)
Nov 13, 2019
7.000
7.079
6.940
7.020
131,230
-0.09(-1.27%)
Nov 12, 2019
7.320
7.330
7.020
7.110
110,720
-0.19(-2.60%)
Nov 11, 2019
7.430
7.460
7.250
7.300
226,174
-0.13(-1.75%)
Nov 08, 2019
7.670
7.670
7.390
7.430
222,000
-0.17(-2.24%)
Nov 07, 2019
7.360
7.640
7.360
7.600
185,104
+0.25(+3.40%)
Nov 06, 2019
7.320
7.413
7.110
7.350
228,954
+0.02(+0.27%)
Nov 05, 2019
7.570
7.710
7.260
7.330
266,237
-0.22(-2.91%)
Nov 04, 2019
7.760
7.760
7.500
7.550
275,128
-0.09(-1.18%)
Nov 01, 2019
7.650
7.810
7.520
7.640
141,800
+0.02(+0.26%)
Oct 31, 2019
7.730
7.870
7.510
7.620
150,398
-0.15(-1.93%)
Oct 30, 2019
7.720
7.810
7.630
7.770
151,162
+0.02(+0.26%)
Oct 29, 2019
7.720
7.970
7.490
7.750
256,363
+0.01(+0.13%)
Oct 28, 2019
7.720
7.840
7.680
7.740
193,673
+0.06(+0.78%)
Oct 25, 2019
7.400
7.800
7.400
7.680
280,000
+0.22(+2.95%)
Oct 24, 2019
7.520
7.730
7.440
7.460
366,688
+0.00(+0.00%)
Oct 23, 2019
7.700
7.770
7.320
7.460
235,817
-0.25(-3.24%)
Oct 22, 2019
7.250
7.850
7.210
7.710
419,300
+0.38(+5.18%)
Oct 21, 2019
7.160
7.380
7.090
7.330
321,931
+0.28(+3.97%)
Oct 18, 2019
7.200
7.375
7.010
7.050
124,900
-0.22(-3.03%)
Oct 17, 2019
7.280
7.350
7.170
7.270
101,402
+0.04(+0.55%)
Oct 16, 2019
7.460
7.940
7.190
7.230
338,333
-0.18(-2.43%)
Oct 15, 2019
7.080
7.444
7.050
7.410
660,554
+0.38(+5.48%)
Oct 14, 2019
6.430
7.050
6.350
7.025
224,071
+0.60(+9.34%)
Oct 11, 2019
6.410
6.585
6.410
6.425
168,200
+0.08(+1.34%)
Oct 10, 2019
6.350
6.430
6.260
6.340
139,298
-0.04(-0.63%)
Oct 09, 2019
6.540
6.600
6.220
6.380
147,224
-0.12(-1.85%)
Oct 08, 2019
6.420
6.680
6.360
6.500
176,793
+0.00(+0.00%)
Oct 07, 2019
6.340
6.690
6.260
6.500
117,910
+0.16(+2.44%)
Oct 04, 2019
6.240
6.490
6.240
6.345
245,300
+0.10(+1.60%)
Oct 03, 2019
6.240
6.320
5.980
6.245
355,270
-0.06(-1.03%)
Oct 02, 2019
6.470
6.570
5.960
6.310
356,355
-0.18(-2.77%)
Oct 01, 2019
6.780
6.850
6.410
6.490
224,929
-0.25(-3.78%)
Sep 30, 2019
6.840
6.869
6.430
6.745
272,560
-0.06(-0.95%)
Sep 27, 2019
6.900
7.180
6.780
6.810
195,300
-0.07(-1.02%)
Sep 26, 2019
7.270
7.270
6.800
6.880
190,773
-0.38(-5.23%)
Sep 25, 2019
7.180
7.320
7.120
7.260
137,767
+0.09(+1.26%)
Sep 24, 2019
7.390
7.470
7.130
7.170
262,882
-0.24(-3.24%)
Sep 23, 2019
7.470
7.542
7.210
7.410
196,477
-0.06(-0.80%)
Sep 20, 2019
7.270
7.580
7.230
7.470
399,900
+0.23(+3.18%)
Sep 19, 2019
7.280
7.440
7.150
7.240
194,854
-0.05(-0.69%)
Sep 18, 2019
7.400
7.432
7.100
7.290
187,046
-0.12(-1.62%)
Sep 17, 2019
7.500
7.500
7.200
7.410
263,142
-0.14(-1.85%)
Sep 16, 2019
7.630
7.820
7.400
7.550
216,271
-0.24(-3.08%)
Sep 13, 2019
7.620
8.100
7.620
7.790
394,100
+0.26(+3.45%)
Sep 12, 2019
7.520
7.710
7.390
7.530
315,269
+0.01(+0.13%)
Sep 11, 2019
7.280
7.650
7.250
7.520
276,838
+0.25(+3.44%)
Sep 10, 2019
7.100
7.460
7.040
7.270
406,679
+0.26(+3.71%)
Sep 09, 2019
6.520
7.070
6.490
7.010
349,931
+0.52(+8.01%)
Sep 06, 2019
6.650
6.750
6.407
6.490
418,600
-0.16(-2.41%)
Sep 05, 2019
6.650
6.740
6.340
6.650
648,508
+0.09(+1.37%)
Sep 04, 2019
6.420
6.610
6.420
6.560
294,148
+0.10(+1.55%)
Sep 03, 2019
6.360
6.580
6.200
6.460
345,292
+0.00(+0.00%)
Aug 30, 2019
6.700
6.770
6.450
6.460
1,077,000
-0.26(-3.87%)
Aug 29, 2019
6.460
6.800
6.420
6.720
466,067
+0.33(+5.16%)
Aug 28, 2019
6.290
6.580
6.261
6.390
289,223
+0.06(+0.95%)
Aug 27, 2019
6.480
6.568
6.290
6.330
445,697
-0.13(-2.01%)
Aug 26, 2019
6.100
6.700
6.090
6.460
428,209
+0.45(+7.49%)
Aug 23, 2019
6.050
6.120
5.960
6.010
379,000
-0.05(-0.83%)
Aug 22, 2019
6.250
6.287
6.050
6.060
182,154
-0.19(-3.04%)
Aug 21, 2019
6.300
6.588
6.200
6.250
251,581
-0.01(-0.16%)
Aug 20, 2019
6.500
6.540
6.190
6.260
410,723
-0.22(-3.40%)
Aug 19, 2019
6.260
6.560
6.220
6.480
377,501
+0.34(+5.54%)
Aug 16, 2019
5.890
6.209
5.760
6.140
416,700
+0.31(+5.32%)
Aug 15, 2019
6.240
6.360
5.730
5.830
369,569
-0.36(-5.82%)
Aug 14, 2019
6.250
6.350
5.850
6.190
637,810
+0.05(+0.81%)
Aug 13, 2019
5.900
6.250
5.900
6.140
609,036
+0.30(+5.14%)
Aug 12, 2019
6.610
6.740
5.790
5.840
748,594
-0.78(-11.78%)
Aug 09, 2019
9.000
9.100
5.350
6.620
3,117,600
-3.15(-32.24%)
Aug 08, 2019
9.660
9.970
9.650
9.770
180,426
+0.17(+1.77%)
Aug 07, 2019
9.330
9.720
9.200
9.600
170,277
+0.25(+2.67%)
Aug 06, 2019
9.220
9.410
9.050
9.350
193,488
+0.22(+2.41%)
Aug 05, 2019
9.320
9.340
8.800
9.130
267,574
-0.33(-3.49%)
Aug 02, 2019
9.700
9.774
9.130
9.460
253,800
-0.35(-3.57%)
Aug 01, 2019
10.21
10.35
9.760
9.810
177,577
-0.43(-4.20%)
Jul 31, 2019
10.35
10.66
10.22
10.24
310,788
-0.08(-0.78%)
Jul 30, 2019
10.03
10.33
9.960
10.32
258,104
+0.20(+1.98%)
Jul 29, 2019
10.14
10.14
9.860
10.12
262,272
-0.02(-0.20%)
Jul 26, 2019
10.36
10.45
10.08
10.14
193,100
-0.22(-2.12%)
Jul 25, 2019
10.78
10.85
10.27
10.36
203,902
-0.41(-3.81%)
Jul 24, 2019
10.45
10.87
10.45
10.77
331,571
+0.32(+3.06%)
Jul 23, 2019
10.17
10.45
10.16
10.45
252,086
+0.31(+3.06%)
Jul 22, 2019
10.12
10.35
10.11
10.14
265,180
+0.05(+0.50%)
Jul 19, 2019
10.24
10.43
10.05
10.09
268,700
-0.14(-1.37%)
Jul 18, 2019
10.19
10.34
10.14
10.23
157,877
+0.09(+0.89%)
Jul 17, 2019
10.23
10.35
10.12
10.14
246,801
-0.02(-0.20%)
Jul 16, 2019
9.960
10.24
9.960
10.16
302,962
+0.27(+2.73%)
Jul 15, 2019
9.980
10.02
9.810
9.890
296,055
+0.01(+0.10%)
Jul 12, 2019
9.620
10.10
9.600
9.880
311,500
+0.47(+4.99%)
Jul 11, 2019
9.560
9.590
9.360
9.410
111,765
-0.12(-1.26%)
Jul 10, 2019
9.530
9.590
9.410
9.530
199,237
+0.06(+0.63%)
Jul 09, 2019
9.530
9.630
9.310
9.470
172,770
-0.06(-0.63%)
Jul 08, 2019
9.640
9.650
9.400
9.530
230,306
-0.11(-1.14%)
Jul 05, 2019
9.440
9.750
9.410
9.640
170,500
+0.17(+1.80%)
Jul 03, 2019
9.430
9.740
9.410
9.470
87,100
+0.09(+0.96%)
Jul 02, 2019
9.540
9.750
9.310
9.380
180,008
-0.61(-6.11%)
Jul 01, 2019
9.230
9.990
9.180
9.990
444,598
+0.85(+9.30%)
Jun 28, 2019
9.250
9.510
8.930
9.140
1,477,900
-0.05(-0.54%)
Jun 27, 2019
9.370
9.640
9.180
9.190
328,151
-0.14(-1.50%)
Jun 26, 2019
9.600
9.990
9.180
9.330
467,614
-0.27(-2.81%)
Jun 25, 2019
10.13
10.58
9.570
9.600
337,790
-0.54(-5.33%)
Jun 24, 2019
10.66
10.71
10.12
10.14
199,944
-0.52(-4.88%)
Jun 21, 2019
10.81
11.05
10.64
10.66
315,000
-0.21(-1.93%)
Jun 20, 2019
10.81
10.98
10.56
10.87
247,294
+0.20(+1.87%)
Jun 19, 2019
10.65
10.84
10.57
10.67
322,929
+0.08(+0.76%)
Jun 18, 2019
10.71
10.94
10.38
10.59
264,674
-0.01(-0.09%)
Jun 17, 2019
10.97
11.08
10.54
10.60
296,746
-0.25(-2.30%)
Jun 14, 2019
10.69
11.08
10.67
10.85
642,300
+0.23(+2.17%)
Jun 13, 2019
10.38
10.92
10.38
10.62
343,842
+0.26(+2.51%)
Jun 12, 2019
10.25
10.45
10.25
10.36
286,286
+0.04(+0.39%)
Jun 11, 2019
10.59
10.70
10.10
10.32
270,696
-0.13(-1.24%)
Jun 10, 2019
10.26
10.75
10.26
10.45
320,072
+0.30(+2.96%)
Jun 07, 2019
9.650
10.18
9.650
10.15
531,900
+0.61(+6.39%)
Jun 06, 2019
9.370
9.610
9.310
9.540
347,724
+0.24(+2.58%)
Jun 05, 2019
9.150
9.370
9.090
9.300
947,920
+0.43(+4.85%)
Jun 04, 2019
9.090
9.120
8.760
8.870
165,261
-0.13(-1.44%)
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.