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
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.410
+0.020 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 28, 2021
4.191
4.262
4.183
4.250
23,893,914
+0.05(+1.20%)
May 27, 2021
4.141
4.200
4.070
4.200
27,400,330
+0.08(+1.83%)
May 26, 2021
4.024
4.133
4.024
4.124
17,333,080
+0.13(+3.35%)
May 25, 2021
4.049
4.057
3.982
3.990
27,734,004
-0.04(-1.04%)
May 24, 2021
4.049
4.074
4.019
4.032
16,076,882
+0.01(+0.21%)
May 21, 2021
4.032
4.057
3.965
4.024
29,755,748
-0.03(-0.62%)
May 20, 2021
4.015
4.057
3.995
4.049
24,431,224
+0.06(+1.47%)
May 19, 2021
3.957
4.007
3.932
3.990
23,872,354
-0.01(-0.21%)
May 18, 2021
3.965
4.024
3.944
3.999
24,474,676
+0.08(+1.92%)
May 17, 2021
3.873
3.947
3.848
3.923
21,108,506
-0.02(-0.42%)
May 14, 2021
3.940
3.974
3.848
3.940
28,083,220
+0.09(+2.39%)
May 13, 2021
3.798
3.898
3.790
3.848
30,894,602
+0.10(+2.68%)
May 12, 2021
3.831
3.869
3.731
3.748
30,082,664
-0.17(-4.27%)
May 11, 2021
3.873
3.957
3.865
3.915
31,467,652
+0.00(+0.00%)
May 10, 2021
3.831
3.940
3.811
3.915
37,944,784
+0.08(+1.96%)
May 07, 2021
3.790
3.857
3.773
3.840
27,574,168
+0.07(+1.77%)
May 06, 2021
3.706
3.773
3.706
3.773
23,375,206
+0.08(+2.27%)
May 05, 2021
3.664
3.706
3.580
3.689
47,889,608
+0.06(+1.61%)
May 04, 2021
3.681
3.689
3.606
3.631
28,771,178
-0.10(-2.61%)
May 03, 2021
3.728
3.803
3.703
3.728
38,186,552
+0.09(+2.53%)
Apr 30, 2021
3.678
3.703
3.619
3.636
31,832,238
-0.06(-1.58%)
Apr 29, 2021
3.778
3.791
3.669
3.695
20,602,824
-0.11(-2.86%)
Apr 28, 2021
3.636
3.820
3.636
3.803
33,361,576
+0.24(+6.81%)
Apr 27, 2021
3.578
3.644
3.544
3.561
27,208,978
+0.01(+0.24%)
Apr 26, 2021
3.636
3.644
3.536
3.552
27,977,332
+0.01(+0.24%)
Apr 23, 2021
3.536
3.594
3.519
3.544
30,408,224
+0.03(+0.71%)
Apr 22, 2021
3.519
3.540
3.462
3.519
26,200,408
+0.08(+2.18%)
Apr 21, 2021
3.444
3.461
3.402
3.444
7,336,801
-0.01(-0.24%)
Apr 20, 2021
3.527
3.561
3.452
3.452
30,791,662
-0.09(-2.59%)
Apr 19, 2021
3.511
3.569
3.494
3.544
35,506,032
-0.32(-8.23%)
Apr 16, 2021
3.778
3.912
3.761
3.862
20,511,060
+0.07(+1.76%)
Apr 15, 2021
3.828
3.862
3.753
3.795
19,928,348
+0.01(+0.22%)
Apr 14, 2021
3.678
3.837
3.674
3.787
27,699,132
+0.07(+1.80%)
Apr 13, 2021
3.661
3.770
3.644
3.720
20,717,978
-0.01(-0.22%)
Apr 12, 2021
3.728
3.745
3.669
3.728
22,228,416
+0.03(+0.68%)
Apr 09, 2021
3.711
3.770
3.665
3.703
22,642,716
-0.04(-1.12%)
Apr 08, 2021
3.745
3.795
3.711
3.745
20,801,234
+0.04(+1.13%)
Apr 07, 2021
3.803
3.828
3.703
3.703
39,870,776
-0.06(-1.56%)
Apr 06, 2021
3.803
3.845
3.745
3.761
29,171,444
-0.03(-0.66%)
Apr 05, 2021
3.812
3.870
3.770
3.787
24,225,510
+0.03(+0.89%)
Apr 01, 2021
3.887
3.904
3.745
3.753
30,790,098
-0.17(-4.40%)
Mar 31, 2021
3.901
3.963
3.859
3.926
26,367,668
-0.02(-0.42%)
Mar 30, 2021
3.859
3.967
3.846
3.942
29,427,902
+0.08(+2.16%)
Mar 29, 2021
3.834
3.901
3.779
3.859
31,807,682
-0.03(-0.65%)
Mar 26, 2021
3.917
3.934
3.817
3.884
29,189,444
-0.02(-0.43%)
Mar 25, 2021
3.817
3.909
3.792
3.901
39,183,528
+0.04(+1.08%)
Mar 24, 2021
3.942
3.992
3.842
3.859
35,589,392
-0.09(-2.33%)
Mar 23, 2021
3.976
4.076
3.951
3.951
43,616,684
-0.06(-1.46%)
Mar 22, 2021
3.942
4.034
3.901
4.009
45,832,260
+0.03(+0.84%)
Mar 19, 2021
3.976
4.059
3.921
3.976
58,611,392
+0.04(+1.06%)
Mar 18, 2021
3.942
4.034
3.876
3.934
51,119,140
+0.07(+1.73%)
Mar 17, 2021
3.658
3.892
3.658
3.867
33,611,228
+0.17(+4.51%)
Mar 16, 2021
3.742
3.767
3.658
3.700
31,145,040
-0.03(-0.89%)
Mar 15, 2021
3.700
3.790
3.675
3.734
22,031,850
-0.01(-0.22%)
Mar 12, 2021
3.725
3.767
3.703
3.742
25,966,326
-0.05(-1.32%)
Mar 11, 2021
3.750
3.817
3.658
3.792
60,361,204
+0.14(+3.89%)
Mar 10, 2021
3.558
3.700
3.525
3.650
69,271,120
+0.12(+3.31%)
Mar 09, 2021
3.483
3.592
3.433
3.533
37,314,600
+0.08(+2.42%)
Mar 08, 2021
3.675
3.734
3.450
3.450
46,657,932
-0.23(-6.14%)
Mar 05, 2021
3.717
3.717
3.608
3.675
48,948,504
+0.15(+4.27%)
Mar 04, 2021
3.583
3.667
3.500
3.525
58,917,372
+0.12(+3.43%)
Mar 03, 2021
3.341
3.475
3.241
3.408
62,643,848
+0.02(+0.49%)
Mar 02, 2021
3.291
3.458
3.249
3.391
53,939,760
+0.08(+2.35%)
Mar 01, 2021
3.422
3.505
3.305
3.313
43,910,924
-0.14(-4.11%)
Feb 26, 2021
3.597
3.622
3.430
3.455
45,914,788
-0.11(-3.04%)
Feb 25, 2021
3.705
3.722
3.539
3.564
38,381,932
-0.17(-4.47%)
Feb 24, 2021
3.680
3.739
3.639
3.730
38,217,288
-0.02(-0.45%)
Feb 23, 2021
3.639
3.764
3.597
3.747
42,972,068
+0.23(+6.40%)
Feb 22, 2021
3.572
3.647
3.522
3.522
75,562,856
-0.30(-7.86%)
Feb 19, 2021
3.872
3.947
3.810
3.822
31,703,614
-0.03(-0.87%)
Feb 18, 2021
3.881
3.935
3.793
3.856
37,912,136
-0.06(-1.41%)
Feb 17, 2021
3.936
3.936
3.844
3.911
25,847,340
-0.03(-0.64%)
Feb 16, 2021
3.986
3.994
3.852
3.936
21,255,948
+0.03(+0.64%)
Feb 12, 2021
3.894
3.986
3.886
3.911
23,919,918
-0.03(-0.85%)
Feb 11, 2021
3.969
3.994
3.877
3.944
24,729,098
+0.02(+0.42%)
Feb 10, 2021
3.927
3.951
3.861
3.927
21,426,316
-0.05(-1.26%)
Feb 09, 2021
3.852
4.011
3.836
3.978
24,318,038
+0.01(+0.21%)
Feb 08, 2021
3.969
4.044
3.923
3.969
17,955,464
-0.07(-1.65%)
Feb 05, 2021
4.053
4.061
3.996
4.036
27,114,334
+0.04(+1.04%)
Feb 04, 2021
4.019
4.061
3.961
3.994
39,838,220
+0.08(+2.13%)
Feb 03, 2021
3.978
4.011
3.894
3.911
26,822,918
+0.01(+0.21%)
Feb 02, 2021
3.961
3.978
3.852
3.902
31,121,162
+0.06(+1.60%)
Feb 01, 2021
3.883
3.916
3.816
3.841
27,126,498
+0.06(+1.54%)
Jan 29, 2021
3.833
3.866
3.750
3.783
31,866,960
-0.12(-2.99%)
Jan 28, 2021
3.916
3.975
3.883
3.900
33,097,150
+0.07(+1.96%)
Jan 27, 2021
3.816
3.916
3.725
3.825
33,923,336
+0.02(+0.44%)
Jan 26, 2021
3.925
3.937
3.800
3.808
30,797,540
+0.07(+1.78%)
Jan 25, 2021
3.808
3.808
3.708
3.741
17,784,746
-0.08(-2.18%)
Jan 22, 2021
3.891
3.905
3.791
3.825
42,572,008
-0.16(-3.97%)
Jan 21, 2021
4.058
4.058
3.925
3.983
27,206,152
-0.12(-3.04%)
Jan 20, 2021
4.125
4.149
4.050
4.108
21,113,928
-0.02(-0.40%)
Jan 19, 2021
4.241
4.249
4.091
4.125
32,705,990
-0.07(-1.79%)
Jan 15, 2021
4.283
4.324
4.199
4.199
43,816,800
-0.22(-5.08%)
Jan 14, 2021
4.249
4.470
4.241
4.424
57,946,864
+0.20(+4.73%)
Jan 13, 2021
4.241
4.266
4.125
4.224
51,047,004
-0.01(-0.20%)
Jan 12, 2021
4.108
4.283
4.091
4.233
53,308,292
+0.10(+2.42%)
Jan 11, 2021
4.116
4.149
4.066
4.133
27,363,966
-0.12(-2.94%)
Jan 08, 2021
4.341
4.370
4.175
4.258
34,373,820
-0.06(-1.35%)
Jan 07, 2021
4.333
4.366
4.241
4.316
22,452,976
+0.05(+1.17%)
Jan 06, 2021
4.183
4.366
4.158
4.266
34,797,152
+0.10(+2.40%)
Jan 05, 2021
4.066
4.191
4.041
4.166
28,611,308
-0.04(-0.92%)
Jan 04, 2021
4.396
4.405
4.155
4.205
42,101,184
-0.17(-3.99%)
Dec 31, 2020
4.380
4.380
4.380
14,830,029
-0.01(-0.19%)
Dec 30, 2020
4.388
4.446
4.371
4.388
14,830,029
+0.00(+0.00%)
Dec 29, 2020
4.430
4.430
4.355
4.388
15,363,521
+0.03(+0.73%)
Dec 28, 2020
4.414
4.414
4.307
4.356
19,699,120
-0.02(-0.56%)
Dec 24, 2020
4.365
4.406
4.311
4.381
6,797,517
+0.01(+0.19%)
Dec 23, 2020
4.324
4.398
4.315
4.373
19,436,580
+0.08(+1.91%)
Dec 22, 2020
4.291
4.332
4.250
4.291
18,521,974
+0.06(+1.36%)
Dec 21, 2020
4.283
4.311
4.225
4.233
35,625,760
-0.15(-3.37%)
Dec 18, 2020
4.398
4.447
4.356
4.381
22,391,010
+0.00(+0.00%)
Dec 17, 2020
4.455
4.480
4.348
4.381
32,983,628
-0.04(-0.93%)
Dec 16, 2020
4.291
4.422
4.225
4.422
24,657,650
+0.10(+2.28%)
Dec 15, 2020
4.307
4.356
4.283
4.324
23,157,938
+0.04(+0.96%)
Dec 14, 2020
4.348
4.381
4.250
4.283
26,018,626
-0.07(-1.51%)
Dec 11, 2020
4.324
4.373
4.274
4.348
22,278,752
-0.04(-0.93%)
Dec 10, 2020
4.233
4.406
4.217
4.389
31,796,056
+0.27(+6.57%)
Dec 09, 2020
4.143
4.192
4.069
4.119
23,910,926
-0.01(-0.20%)
Dec 08, 2020
4.217
4.266
4.094
4.127
24,360,270
-0.06(-1.37%)
Dec 07, 2020
4.258
4.299
4.123
4.184
38,082,260
+0.01(+0.20%)
Dec 04, 2020
4.094
4.176
4.061
4.176
37,990,840
+0.04(+0.99%)
Dec 03, 2020
4.192
4.290
4.082
4.135
41,887,852
+0.07(+1.61%)
Dec 02, 2020
4.012
4.102
3.995
4.069
32,036,914
+0.04(+1.09%)
Dec 01, 2020
3.894
4.116
3.894
4.025
38,591,768
+0.30(+8.15%)
Nov 30, 2020
3.788
3.853
3.697
3.722
33,091,688
-0.08(-2.16%)
Nov 27, 2020
3.861
3.902
3.804
3.804
22,003,802
-0.13(-3.33%)
Nov 25, 2020
3.878
3.952
3.862
3.935
33,967,984
-0.02(-0.41%)
Nov 24, 2020
3.894
3.984
3.870
3.952
42,992,940
+0.20(+5.47%)
Nov 23, 2020
3.779
3.788
3.683
3.747
28,654,820
+0.02(+0.66%)
Nov 20, 2020
3.779
3.812
3.689
3.722
23,829,564
-0.11(-2.99%)
Nov 19, 2020
3.812
3.870
3.779
3.837
31,358,100
+0.03(+0.86%)
Nov 18, 2020
3.861
3.902
3.779
3.804
37,243,956
-0.11(-2.73%)
Nov 17, 2020
3.771
3.927
3.755
3.911
41,701,552
+0.07(+1.92%)
Nov 16, 2020
3.796
3.837
3.722
3.837
49,930,948
+0.21(+5.88%)
Nov 13, 2020
3.509
3.640
3.501
3.624
39,938,304
+0.12(+3.51%)
Nov 12, 2020
3.632
3.648
3.476
3.501
39,522,404
-0.19(-5.11%)
Nov 11, 2020
3.648
3.738
3.648
3.689
46,163,632
-0.02(-0.66%)
Nov 10, 2020
3.607
3.730
3.574
3.714
51,504,236
+0.21(+6.09%)
Nov 09, 2020
3.468
3.509
3.369
3.501
48,465,260
+0.31(+9.77%)
Nov 06, 2020
3.099
3.197
3.058
3.189
29,837,942
+0.09(+2.91%)
Nov 05, 2020
3.050
3.107
3.017
3.099
30,745,248
+0.11(+3.85%)
Nov 04, 2020
2.910
3.009
2.902
2.984
56,474,048
+0.02(+0.65%)
Nov 03, 2020
2.957
3.014
2.924
2.965
40,651,696
+0.07(+2.55%)
Nov 02, 2020
2.932
2.965
2.883
2.891
12,519,635
+0.02(+0.86%)
Oct 30, 2020
2.891
2.916
2.817
2.867
35,072,228
-0.08(-2.78%)
Oct 29, 2020
2.891
2.957
2.813
2.948
43,396,816
+0.00(+0.00%)
Oct 28, 2020
3.063
3.096
2.948
2.948
28,571,700
-0.25(-7.69%)
Oct 27, 2020
3.317
3.325
3.178
3.194
33,885,660
-0.11(-3.47%)
Oct 26, 2020
3.276
3.342
3.243
3.309
26,268,136
+0.03(+1.00%)
Oct 23, 2020
3.366
3.415
3.252
3.276
31,716,502
-0.05(-1.48%)
Oct 22, 2020
3.194
3.333
3.186
3.325
42,152,108
+0.16(+5.18%)
Oct 21, 2020
3.088
3.219
3.080
3.161
49,517,864
+0.02(+0.52%)
Oct 20, 2020
3.096
3.170
3.088
3.145
32,892,046
+0.13(+4.35%)
Oct 19, 2020
2.973
3.071
2.940
3.014
25,315,878
+0.07(+2.51%)
Oct 16, 2020
2.989
2.989
2.932
2.940
22,392,292
-0.05(-1.64%)
Oct 15, 2020
2.981
3.063
2.973
2.989
22,034,468
-0.05(-1.62%)
Oct 14, 2020
3.055
3.080
3.030
3.039
20,600,030
+0.00(+0.00%)
Oct 13, 2020
3.039
3.080
2.989
3.039
29,273,388
-0.04(-1.33%)
Oct 12, 2020
3.055
3.112
3.030
3.080
11,715,542
+0.01(+0.27%)
Oct 09, 2020
2.998
3.120
2.957
3.071
36,213,716
+0.06(+1.90%)
Oct 08, 2020
2.850
3.022
2.834
3.014
29,967,360
+0.20(+6.98%)
Oct 07, 2020
2.916
2.924
2.817
2.817
36,818,212
-0.08(-2.83%)
Oct 06, 2020
2.940
3.022
2.858
2.899
24,658,108
-0.02(-0.84%)
Oct 05, 2020
2.817
2.932
2.793
2.924
23,857,026
+0.11(+3.78%)
Oct 02, 2020
2.793
2.947
2.793
2.817
29,960,866
+0.00(+0.10%)
Oct 01, 2020
2.790
2.819
2.766
2.815
13,543,794
+0.01(+0.29%)
Sep 30, 2020
2.790
2.831
2.766
2.807
18,664,240
+0.05(+1.78%)
Sep 29, 2020
2.798
2.854
2.749
2.757
25,623,606
-0.09(-3.16%)
Sep 28, 2020
3.003
3.027
2.815
2.847
38,338,992
-0.03(-1.14%)
Sep 25, 2020
2.856
2.897
2.823
2.880
13,051,839
-0.03(-1.12%)
Sep 24, 2020
2.864
2.954
2.815
2.913
20,408,474
+0.10(+3.49%)
Sep 23, 2020
2.921
2.946
2.807
2.815
19,416,734
-0.14(-4.71%)
Sep 22, 2020
3.011
3.044
2.917
2.954
14,928,274
-0.01(-0.28%)
Sep 21, 2020
2.946
3.003
2.905
2.962
23,029,404
-0.04(-1.36%)
Sep 18, 2020
3.142
3.142
2.995
3.003
28,446,152
-0.20(-6.14%)
Sep 17, 2020
3.134
3.212
3.126
3.199
15,484,046
+0.01(+0.26%)
Sep 16, 2020
3.150
3.248
3.142
3.191
22,320,704
+0.04(+1.30%)
Sep 15, 2020
3.216
3.216
3.117
3.150
17,620,274
-0.05(-1.53%)
Sep 14, 2020
3.134
3.216
3.093
3.199
23,281,274
+0.08(+2.62%)
Sep 11, 2020
3.175
3.187
3.101
3.117
20,291,060
-0.07(-2.31%)
Sep 10, 2020
3.330
3.347
3.183
3.191
20,780,404
-0.11(-3.47%)
Sep 09, 2020
3.338
3.338
3.281
3.306
18,028,100
+0.02(+0.75%)
Sep 08, 2020
3.281
3.322
3.248
3.281
20,136,320
-0.09(-2.67%)
Sep 04, 2020
3.420
3.453
3.338
3.371
37,873,860
+0.00(+0.00%)
Sep 03, 2020
3.289
3.420
3.281
3.371
52,255,424
+0.17(+5.37%)
Sep 02, 2020
3.183
3.220
3.158
3.199
18,016,900
-0.01(-0.17%)
Sep 01, 2020
3.180
3.229
3.164
3.205
22,828,706
+0.12(+3.98%)
Aug 31, 2020
3.180
3.180
3.082
3.082
22,299,102
-0.16(-4.80%)
Aug 28, 2020
3.131
3.246
3.131
3.237
32,780,546
+0.17(+5.60%)
Aug 27, 2020
3.058
3.119
3.037
3.066
19,100,030
+0.07(+2.18%)
Aug 26, 2020
3.115
3.115
2.968
3.000
17,241,854
-0.11(-3.67%)
Aug 25, 2020
3.090
3.123
3.033
3.115
20,518,540
+0.04(+1.33%)
Aug 24, 2020
3.058
3.115
3.041
3.074
20,476,918
+0.07(+2.17%)
Aug 21, 2020
3.009
3.017
2.962
3.009
15,642,354
-0.01(-0.27%)
Aug 20, 2020
2.968
3.049
2.910
3.017
25,101,298
-0.05(-1.60%)
Aug 19, 2020
3.098
3.115
3.049
3.066
24,073,062
-0.03(-1.06%)
Aug 18, 2020
3.131
3.156
3.066
3.098
24,563,876
+0.06(+1.88%)
Aug 17, 2020
3.156
3.168
3.017
3.041
26,597,534
-0.13(-4.12%)
Aug 14, 2020
3.205
3.237
3.156
3.172
24,839,618
-0.06(-1.77%)
Aug 13, 2020
3.246
3.329
3.197
3.229
18,679,440
+0.01(+0.25%)
Aug 12, 2020
3.311
3.311
3.172
3.221
32,289,498
-0.06(-1.75%)
Aug 11, 2020
3.336
3.360
3.278
3.278
18,405,890
-0.01(-0.25%)
Aug 10, 2020
3.319
3.348
3.237
3.287
17,674,924
+0.01(+0.25%)
Aug 07, 2020
3.254
3.376
3.209
3.278
28,856,198
-0.07(-1.96%)
Aug 06, 2020
3.287
3.368
3.270
3.344
23,050,972
+0.00(+0.00%)
Aug 05, 2020
3.368
3.401
3.270
3.344
23,553,990
+0.03(+0.99%)
Aug 04, 2020
3.352
3.417
3.229
3.311
36,657,880
-0.08(-2.33%)
Aug 03, 2020
3.414
3.455
3.341
3.390
28,499,196
-0.06(-1.66%)
Jul 31, 2020
3.602
3.602
3.439
3.447
27,090,672
-0.26(-7.05%)
Jul 30, 2020
3.741
3.766
3.619
3.709
21,310,694
-0.07(-1.94%)
Jul 29, 2020
3.774
3.829
3.749
3.782
22,777,310
+0.06(+1.54%)
Jul 28, 2020
3.676
3.782
3.676
3.725
26,041,016
+0.02(+0.66%)
Jul 27, 2020
3.586
3.721
3.545
3.700
29,556,874
+0.19(+5.35%)
Jul 24, 2020
3.447
3.570
3.402
3.512
15,602,193
+0.00(+0.00%)
Jul 23, 2020
3.561
3.594
3.480
3.512
19,743,142
-0.12(-3.37%)
Jul 22, 2020
3.619
3.659
3.561
3.635
27,566,842
+0.06(+1.60%)
Jul 21, 2020
3.553
3.668
3.545
3.578
32,510,560
+0.14(+4.04%)
Jul 20, 2020
3.357
3.455
3.349
3.439
15,417,038
+0.07(+1.94%)
Jul 17, 2020
3.406
3.439
3.365
3.374
14,688,443
-0.01(-0.24%)
Jul 16, 2020
3.390
3.423
3.365
3.382
13,780,350
-0.02(-0.48%)
Jul 15, 2020
3.480
3.521
3.382
3.398
24,127,868
+0.01(+0.24%)
Jul 14, 2020
3.259
3.390
3.218
3.390
26,170,498
+0.08(+2.47%)
Jul 13, 2020
3.398
3.414
3.300
3.308
19,828,130
-0.07(-2.17%)
Jul 10, 2020
3.284
3.382
3.267
3.382
39,943,412
+0.06(+1.72%)
Jul 09, 2020
3.447
3.480
3.292
3.325
33,342,266
-0.08(-2.40%)
Jul 08, 2020
3.341
3.431
3.333
3.406
23,159,772
+0.13(+3.99%)
Jul 07, 2020
3.414
3.455
3.276
3.276
25,292,548
-0.13(-3.84%)
Jul 06, 2020
3.390
3.463
3.357
3.406
26,060,950
+0.20(+6.38%)
Jul 02, 2020
3.300
3.365
3.194
3.202
21,497,746
-0.01(-0.42%)
Jul 01, 2020
3.142
3.248
3.135
3.215
21,360,994
+0.11(+3.41%)
Jun 30, 2020
3.126
3.150
3.069
3.109
21,898,482
-0.07(-2.31%)
Jun 29, 2020
3.158
3.199
3.085
3.183
25,049,916
+0.11(+3.45%)
Jun 26, 2020
3.142
3.154
3.060
3.077
18,695,018
-0.17(-5.28%)
Jun 25, 2020
3.256
3.281
3.138
3.248
28,527,542
+0.08(+2.58%)
Jun 24, 2020
3.346
3.354
3.158
3.166
26,662,846
-0.24(-7.18%)
Jun 23, 2020
3.411
3.477
3.354
3.411
31,622,202
+0.09(+2.70%)
Jun 22, 2020
3.477
3.477
3.305
3.321
22,656,196
-0.02(-0.73%)
Jun 19, 2020
3.452
3.452
3.330
3.346
57,617,108
-0.03(-0.97%)
Jun 18, 2020
3.370
3.468
3.346
3.379
32,919,682
-0.07(-2.13%)
Jun 17, 2020
3.509
3.550
3.403
3.452
25,342,646
+0.00(+0.00%)
Jun 16, 2020
3.526
3.550
3.354
3.452
33,380,492
+0.09(+2.67%)
Jun 15, 2020
3.281
3.436
3.236
3.362
24,947,888
-0.12(-3.51%)
Jun 12, 2020
3.460
3.550
3.387
3.485
43,201,128
+0.18(+5.43%)
Jun 11, 2020
3.346
3.468
3.244
3.305
32,826,300
-0.30(-8.37%)
Jun 10, 2020
3.860
3.885
3.607
3.607
37,485,072
-0.20(-5.15%)
Jun 09, 2020
3.746
3.901
3.721
3.803
29,801,292
-0.11(-2.92%)
Jun 08, 2020
3.754
3.929
3.697
3.917
25,033,060
+0.24(+6.67%)
Jun 05, 2020
3.795
3.823
3.615
3.672
30,272,478
+0.20(+5.63%)
Jun 04, 2020
3.379
3.530
3.338
3.477
31,465,154
+0.02(+0.71%)
Jun 03, 2020
3.485
3.550
3.419
3.452
32,270,068
+0.21(+6.55%)
Jun 02, 2020
3.101
3.240
3.085
3.240
22,084,740
+0.27(+9.17%)
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.