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
First Trust New Opportunities MLP & Energy Fund
(NY:
FPL
)
7.760
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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
4.830
4.830
4.773
4.773
117,479
-0.02(-0.51%)
May 27, 2021
4.830
4.830
4.781
4.797
135,130
-0.01(-0.17%)
May 26, 2021
4.725
4.814
4.725
4.806
62,001
+0.08(+1.71%)
May 25, 2021
4.822
4.822
4.692
4.725
130,476
-0.04(-0.85%)
May 24, 2021
4.733
4.850
4.717
4.765
214,530
+0.05(+1.03%)
May 21, 2021
4.709
4.741
4.692
4.717
90,100
+0.03(+0.69%)
May 20, 2021
4.652
4.684
4.620
4.684
114,606
+0.07(+1.58%)
May 19, 2021
4.571
4.636
4.571
4.612
136,351
-0.04(-0.87%)
May 18, 2021
4.684
4.692
4.652
4.652
154,692
+0.00(+0.00%)
May 17, 2021
4.676
4.676
4.588
4.652
324,680
+0.06(+1.41%)
May 14, 2021
4.499
4.588
4.499
4.588
172,685
+0.11(+2.34%)
May 13, 2021
4.394
4.507
3.982
4.482
456,158
-0.01(-0.18%)
May 12, 2021
4.531
4.588
4.466
4.491
121,071
-0.04(-0.89%)
May 11, 2021
4.555
4.563
4.515
4.531
173,026
-0.06(-1.23%)
May 10, 2021
4.596
4.624
4.539
4.588
212,120
+0.02(+0.35%)
May 07, 2021
4.563
4.579
4.531
4.571
152,589
+0.02(+0.53%)
May 06, 2021
4.571
4.596
4.491
4.547
177,646
-0.04(-0.88%)
May 05, 2021
4.579
4.612
4.579
4.588
139,645
+0.03(+0.71%)
May 04, 2021
4.547
4.612
4.499
4.555
116,678
-0.03(-0.70%)
May 03, 2021
4.531
4.588
4.531
4.588
192,052
+0.09(+2.11%)
Apr 30, 2021
4.452
4.557
4.452
4.493
362,106
+0.03(+0.72%)
Apr 29, 2021
4.444
4.485
4.428
4.461
215,105
+0.06(+1.46%)
Apr 28, 2021
4.372
4.412
4.364
4.396
239,273
+0.03(+0.74%)
Apr 27, 2021
4.372
4.380
4.340
4.364
174,474
+0.02(+0.55%)
Apr 26, 2021
4.340
4.356
4.316
4.340
199,101
+0.02(+0.56%)
Apr 23, 2021
4.252
4.316
4.252
4.316
59,333
+0.06(+1.51%)
Apr 22, 2021
4.292
4.324
4.252
4.252
118,373
-0.02(-0.56%)
Apr 21, 2021
4.252
4.292
4.252
4.276
140,756
+0.02(+0.38%)
Apr 20, 2021
4.292
4.316
4.252
4.260
155,750
-0.06(-1.30%)
Apr 19, 2021
4.292
4.316
4.276
4.316
114,864
+0.02(+0.37%)
Apr 16, 2021
4.284
4.300
4.260
4.300
141,352
+0.05(+1.13%)
Apr 15, 2021
4.268
4.300
4.244
4.252
175,577
+0.02(+0.38%)
Apr 14, 2021
4.244
4.268
4.204
4.236
136,817
+0.03(+0.76%)
Apr 13, 2021
4.300
4.300
4.188
4.204
482,585
-0.07(-1.69%)
Apr 12, 2021
4.300
4.300
4.268
4.276
98,170
-0.01(-0.19%)
Apr 09, 2021
4.300
4.300
4.276
4.284
75,412
-0.01(-0.19%)
Apr 08, 2021
4.284
4.300
4.260
4.292
103,194
+0.02(+0.56%)
Apr 07, 2021
4.284
4.300
4.260
4.268
133,685
+0.00(+0.00%)
Apr 06, 2021
4.276
4.284
4.256
4.268
81,808
+0.03(+0.76%)
Apr 05, 2021
4.292
4.292
4.236
4.236
138,218
-0.02(-0.57%)
Apr 01, 2021
4.252
4.276
4.204
4.260
217,637
+0.01(+0.33%)
Mar 31, 2021
4.230
4.246
4.214
4.246
160,578
+0.03(+0.76%)
Mar 30, 2021
4.222
4.230
4.206
4.214
133,473
+0.00(+0.00%)
Mar 29, 2021
4.206
4.241
4.190
4.214
358,890
+0.02(+0.57%)
Mar 26, 2021
4.150
4.222
4.142
4.190
138,713
+0.07(+1.74%)
Mar 25, 2021
4.126
4.134
4.079
4.118
115,574
-0.03(-0.77%)
Mar 24, 2021
4.110
4.182
4.110
4.150
131,187
+0.06(+1.56%)
Mar 23, 2021
4.142
4.182
4.079
4.087
273,269
-0.08(-1.91%)
Mar 22, 2021
4.214
4.238
4.166
4.166
104,102
-0.03(-0.76%)
Mar 19, 2021
4.174
4.198
4.142
4.198
185,913
+0.02(+0.57%)
Mar 18, 2021
4.246
4.270
4.166
4.174
232,850
-0.09(-2.06%)
Mar 17, 2021
4.222
4.278
4.222
4.262
96,750
+0.00(+0.00%)
Mar 16, 2021
4.254
4.262
4.238
4.262
113,428
+0.01(+0.19%)
Mar 15, 2021
4.206
4.270
4.166
4.254
258,655
+0.09(+2.10%)
Mar 12, 2021
4.166
4.166
4.134
4.166
135,575
+0.03(+0.77%)
Mar 11, 2021
4.182
4.202
4.126
4.134
264,827
-0.01(-0.19%)
Mar 10, 2021
4.032
4.142
4.032
4.142
227,544
+0.12(+2.97%)
Mar 09, 2021
4.015
4.039
3.999
4.023
180,676
+0.04(+1.00%)
Mar 08, 2021
3.999
4.039
3.975
3.983
253,405
+0.01(+0.20%)
Mar 05, 2021
4.031
4.031
3.879
3.975
271,778
+0.03(+0.81%)
Mar 04, 2021
3.967
4.007
3.927
3.943
222,217
-0.01(-0.20%)
Mar 03, 2021
3.959
4.015
3.915
3.951
265,968
+0.02(+0.61%)
Mar 02, 2021
3.903
3.951
3.880
3.927
273,659
+0.02(+0.41%)
Mar 01, 2021
3.856
3.919
3.856
3.911
146,269
+0.09(+2.45%)
Feb 26, 2021
3.889
3.928
3.794
3.818
296,297
-0.09(-2.42%)
Feb 25, 2021
4.000
4.000
3.897
3.913
176,087
-0.07(-1.79%)
Feb 24, 2021
3.865
4.031
3.865
3.984
407,464
+0.11(+2.86%)
Feb 23, 2021
3.881
3.897
3.849
3.873
158,086
+0.00(+0.00%)
Feb 22, 2021
3.802
3.897
3.802
3.873
286,865
+0.06(+1.66%)
Feb 19, 2021
3.810
3.852
3.786
3.810
192,429
+0.00(+0.00%)
Feb 18, 2021
3.849
3.865
3.786
3.810
179,169
-0.02(-0.62%)
Feb 17, 2021
3.849
3.853
3.802
3.834
190,396
+0.01(+0.21%)
Feb 16, 2021
3.952
3.952
3.810
3.826
371,002
-0.04(-1.02%)
Feb 12, 2021
3.755
3.944
3.753
3.865
795,272
+0.09(+2.52%)
Feb 11, 2021
3.770
3.786
3.747
3.770
127,546
+0.00(+0.00%)
Feb 10, 2021
3.778
3.818
3.770
3.770
135,042
-0.01(-0.21%)
Feb 09, 2021
3.770
3.818
3.731
3.778
238,290
+0.00(+0.00%)
Feb 08, 2021
3.810
3.826
3.770
3.778
203,683
+0.03(+0.84%)
Feb 05, 2021
3.778
3.786
3.715
3.747
230,383
+0.01(+0.21%)
Feb 04, 2021
3.652
3.770
3.644
3.739
400,985
+0.09(+2.60%)
Feb 03, 2021
3.612
3.652
3.568
3.644
131,001
+0.03(+0.88%)
Feb 02, 2021
3.652
3.683
3.604
3.612
127,606
+0.01(+0.22%)
Feb 01, 2021
3.557
3.620
3.525
3.604
185,114
+0.05(+1.50%)
Jan 29, 2021
3.598
3.629
3.543
3.551
173,369
-0.05(-1.52%)
Jan 28, 2021
3.614
3.667
3.606
3.606
179,970
-0.01(-0.22%)
Jan 27, 2021
3.606
3.731
3.574
3.614
229,930
-0.10(-2.74%)
Jan 26, 2021
3.692
3.763
3.692
3.716
152,053
+0.02(+0.42%)
Jan 25, 2021
3.692
3.700
3.629
3.700
197,070
-0.02(-0.42%)
Jan 22, 2021
3.669
3.716
3.622
3.716
157,295
-0.02(-0.42%)
Jan 21, 2021
3.794
3.802
3.723
3.731
252,154
-0.06(-1.65%)
Jan 20, 2021
3.802
3.849
3.778
3.794
354,707
-0.01(-0.21%)
Jan 19, 2021
3.849
3.849
3.763
3.802
214,892
+0.02(+0.62%)
Jan 15, 2021
3.778
3.802
3.747
3.778
153,340
-0.03(-0.82%)
Jan 14, 2021
3.747
3.814
3.731
3.810
250,303
+0.09(+2.53%)
Jan 13, 2021
3.676
3.763
3.653
3.716
382,165
+0.04(+1.07%)
Jan 12, 2021
3.582
3.676
3.574
3.676
329,899
+0.11(+3.08%)
Jan 11, 2021
3.527
3.590
3.527
3.567
103,447
-0.02(-0.44%)
Jan 08, 2021
3.645
3.645
3.551
3.582
204,623
+0.00(+0.00%)
Jan 07, 2021
3.543
3.588
3.524
3.582
205,752
+0.05(+1.56%)
Jan 06, 2021
3.504
3.559
3.426
3.527
169,179
+0.09(+2.51%)
Jan 05, 2021
3.324
3.488
3.316
3.441
381,136
+0.11(+3.29%)
Jan 04, 2021
3.402
3.410
3.292
3.331
227,496
+0.01(+0.41%)
Dec 31, 2020
3.318
3.318
3.318
225,120
+0.02(+0.71%)
Dec 30, 2020
3.310
3.349
3.294
3.294
225,120
-0.02(-0.47%)
Dec 29, 2020
3.326
3.357
3.302
3.310
200,538
-0.02(-0.70%)
Dec 28, 2020
3.380
3.403
3.310
3.333
315,432
-0.02(-0.46%)
Dec 24, 2020
3.357
3.380
3.349
3.349
100,901
-0.03(-0.92%)
Dec 23, 2020
3.419
3.419
3.372
3.380
123,921
+0.01(+0.23%)
Dec 22, 2020
3.364
3.388
3.349
3.372
202,960
-0.02(-0.69%)
Dec 21, 2020
3.395
3.419
3.372
3.395
234,056
-0.07(-2.02%)
Dec 18, 2020
3.496
3.531
3.465
3.465
149,550
-0.05(-1.33%)
Dec 17, 2020
3.551
3.613
3.504
3.512
153,688
-0.02(-0.44%)
Dec 16, 2020
3.528
3.590
3.528
3.528
252,533
-0.03(-0.87%)
Dec 15, 2020
3.512
3.582
3.496
3.559
338,027
+0.09(+2.46%)
Dec 14, 2020
3.574
3.623
3.473
3.473
260,725
-0.08(-2.19%)
Dec 11, 2020
3.559
3.605
3.496
3.551
210,812
-0.02(-0.44%)
Dec 10, 2020
3.442
3.590
3.395
3.566
313,004
+0.09(+2.46%)
Dec 09, 2020
3.574
3.597
3.481
3.481
205,099
-0.07(-1.97%)
Dec 08, 2020
3.520
3.612
3.504
3.551
261,271
-0.02(-0.44%)
Dec 07, 2020
3.613
3.615
3.566
3.566
346,425
-0.07(-1.92%)
Dec 04, 2020
3.566
3.675
3.566
3.636
310,041
+0.09(+2.63%)
Dec 03, 2020
3.481
3.574
3.450
3.543
363,250
+0.08(+2.24%)
Dec 02, 2020
3.380
3.465
3.364
3.465
266,326
+0.08(+2.29%)
Dec 01, 2020
3.419
3.458
3.364
3.388
274,414
-0.00(-0.06%)
Nov 30, 2020
3.467
3.474
3.372
3.390
304,890
-0.05(-1.35%)
Nov 27, 2020
3.474
3.505
3.413
3.436
124,874
-0.05(-1.33%)
Nov 25, 2020
3.467
3.505
3.444
3.482
413,566
+0.00(+0.00%)
Nov 24, 2020
3.436
3.544
3.436
3.482
346,683
+0.08(+2.26%)
Nov 23, 2020
3.313
3.442
3.313
3.405
173,487
+0.11(+3.27%)
Nov 20, 2020
3.313
3.343
3.297
3.297
321,143
-0.02(-0.47%)
Nov 19, 2020
3.166
3.328
3.166
3.313
307,040
+0.08(+2.63%)
Nov 18, 2020
3.212
3.297
3.212
3.228
325,889
+0.02(+0.48%)
Nov 17, 2020
3.159
3.236
3.143
3.212
290,806
+0.03(+0.97%)
Nov 16, 2020
3.189
3.228
3.151
3.182
432,546
+0.06(+1.98%)
Nov 13, 2020
3.058
3.128
3.058
3.120
249,100
+0.06(+2.02%)
Nov 12, 2020
3.058
3.089
3.020
3.058
392,348
+0.02(+0.51%)
Nov 11, 2020
3.051
3.074
3.028
3.043
206,595
+0.02(+0.51%)
Nov 10, 2020
3.004
3.051
2.981
3.028
237,907
+0.05(+1.81%)
Nov 09, 2020
2.943
3.020
2.912
2.974
317,047
+0.18(+6.34%)
Nov 06, 2020
2.881
2.889
2.796
2.796
169,528
-0.08(-2.68%)
Nov 05, 2020
2.835
2.889
2.835
2.873
126,688
+0.06(+2.19%)
Nov 04, 2020
2.804
2.866
2.789
2.812
99,222
+0.02(+0.83%)
Nov 03, 2020
2.804
2.858
2.789
2.789
175,492
+0.00(+0.00%)
Nov 02, 2020
2.796
2.820
2.769
2.789
121,566
-0.00(-0.07%)
Oct 30, 2020
2.829
2.844
2.762
2.791
146,496
-0.05(-1.61%)
Oct 29, 2020
2.783
2.844
2.707
2.836
153,191
+0.01(+0.27%)
Oct 28, 2020
2.882
2.882
2.806
2.829
180,325
-0.08(-2.88%)
Oct 27, 2020
2.943
2.958
2.905
2.913
110,951
-0.03(-1.04%)
Oct 26, 2020
2.958
2.974
2.913
2.943
179,120
-0.07(-2.28%)
Oct 23, 2020
3.050
3.050
2.997
3.012
123,544
-0.03(-1.00%)
Oct 22, 2020
2.913
3.050
2.913
3.042
173,627
+0.11(+3.91%)
Oct 21, 2020
2.981
2.981
2.928
2.928
119,852
-0.07(-2.29%)
Oct 20, 2020
3.019
3.019
2.974
2.997
177,955
+0.02(+0.51%)
Oct 19, 2020
3.004
3.011
2.974
2.981
75,455
-0.03(-1.01%)
Oct 16, 2020
3.073
3.073
2.997
3.012
212,989
-0.02(-0.75%)
Oct 15, 2020
3.004
3.035
2.958
3.035
106,109
+0.02(+0.76%)
Oct 14, 2020
2.974
3.027
2.951
3.012
93,718
+0.02(+0.51%)
Oct 13, 2020
2.981
3.012
2.966
2.997
94,443
+0.00(+0.00%)
Oct 12, 2020
2.997
3.035
2.982
2.997
116,396
-0.02(-0.76%)
Oct 09, 2020
3.050
3.050
2.989
3.019
160,398
+0.02(+0.51%)
Oct 08, 2020
2.897
3.027
2.897
3.004
297,960
+0.11(+3.96%)
Oct 07, 2020
2.859
2.890
2.829
2.890
203,758
+0.09(+3.27%)
Oct 06, 2020
2.890
2.891
2.661
2.798
202,516
-0.05(-1.61%)
Oct 05, 2020
2.737
2.875
2.737
2.844
377,308
+0.12(+4.48%)
Oct 02, 2020
2.623
2.722
2.615
2.722
163,676
+0.06(+2.34%)
Oct 01, 2020
2.692
2.707
2.646
2.660
157,334
-0.06(-2.08%)
Sep 30, 2020
2.777
2.799
2.701
2.716
95,616
-0.04(-1.37%)
Sep 29, 2020
2.769
2.784
2.739
2.754
122,627
-0.02(-0.55%)
Sep 28, 2020
2.777
2.792
2.716
2.769
98,362
+0.07(+2.51%)
Sep 25, 2020
2.664
2.716
2.664
2.701
56,591
+0.02(+0.56%)
Sep 24, 2020
2.664
2.694
2.611
2.686
172,765
-0.02(-0.84%)
Sep 23, 2020
2.837
2.837
2.701
2.709
86,532
-0.11(-3.75%)
Sep 22, 2020
2.814
2.867
2.799
2.814
102,539
-0.02(-0.80%)
Sep 21, 2020
2.799
2.935
2.799
2.837
101,425
-0.05(-1.57%)
Sep 18, 2020
2.882
2.890
2.860
2.882
77,266
-0.01(-0.26%)
Sep 17, 2020
2.897
2.913
2.860
2.890
94,371
-0.04(-1.29%)
Sep 16, 2020
2.882
2.943
2.882
2.928
206,501
+0.05(+1.84%)
Sep 15, 2020
2.943
2.943
2.858
2.875
143,520
-0.03(-1.04%)
Sep 14, 2020
2.867
2.905
2.845
2.905
82,532
+0.06(+2.12%)
Sep 11, 2020
2.860
2.867
2.807
2.845
88,928
+0.01(+0.27%)
Sep 10, 2020
2.882
2.882
2.822
2.837
226,433
-0.04(-1.31%)
Sep 09, 2020
2.837
2.897
2.837
2.875
444,529
-0.01(-0.26%)
Sep 08, 2020
2.897
2.917
2.837
2.882
229,093
-0.05(-1.80%)
Sep 04, 2020
2.920
2.950
2.860
2.935
471,283
+0.02(+0.52%)
Sep 03, 2020
2.965
2.980
2.913
2.920
179,709
-0.04(-1.28%)
Sep 02, 2020
2.950
3.003
2.950
2.958
213,210
-0.02(-0.51%)
Sep 01, 2020
2.996
2.996
2.950
2.973
221,007
-0.02(-0.57%)
Aug 31, 2020
3.050
3.050
2.990
2.990
182,199
-0.05(-1.72%)
Aug 28, 2020
2.997
3.050
2.990
3.042
257,404
+0.04(+1.50%)
Aug 27, 2020
2.990
3.027
2.975
2.997
190,990
+0.01(+0.25%)
Aug 26, 2020
3.005
3.042
2.971
2.990
227,287
-0.04(-1.23%)
Aug 25, 2020
3.035
3.050
3.005
3.027
147,072
-0.03(-0.98%)
Aug 24, 2020
3.065
3.087
3.042
3.057
137,034
+0.00(+0.00%)
Aug 21, 2020
3.057
3.080
3.035
3.057
128,836
-0.03(-0.97%)
Aug 20, 2020
3.094
3.109
3.057
3.087
189,758
-0.03(-0.96%)
Aug 19, 2020
3.117
3.139
3.098
3.117
149,654
+0.00(+0.00%)
Aug 18, 2020
3.154
3.162
3.094
3.117
227,499
-0.02(-0.71%)
Aug 17, 2020
3.199
3.199
3.124
3.139
169,425
-0.01(-0.47%)
Aug 14, 2020
3.139
3.197
3.139
3.154
100,072
+0.02(+0.72%)
Aug 13, 2020
3.139
3.162
3.117
3.132
161,471
-0.01(-0.48%)
Aug 12, 2020
3.169
3.177
3.124
3.147
192,875
+0.01(+0.24%)
Aug 11, 2020
3.199
3.199
3.139
3.139
451,810
-0.02(-0.71%)
Aug 10, 2020
3.102
3.162
3.099
3.162
134,588
+0.07(+2.42%)
Aug 07, 2020
3.065
3.087
3.048
3.087
62,745
+0.02(+0.73%)
Aug 06, 2020
3.087
3.094
3.048
3.065
150,267
-0.01(-0.49%)
Aug 05, 2020
3.087
3.094
3.043
3.080
126,468
+0.05(+1.73%)
Aug 04, 2020
2.975
3.042
2.975
3.027
62,957
+0.02(+0.75%)
Aug 03, 2020
2.997
3.042
2.960
3.005
112,009
+0.02(+0.69%)
Jul 31, 2020
2.969
3.014
2.918
2.984
188,789
+0.01(+0.50%)
Jul 30, 2020
2.992
3.055
2.955
2.969
103,029
-0.07(-2.20%)
Jul 29, 2020
2.969
3.036
2.947
3.036
107,576
+0.08(+2.76%)
Jul 28, 2020
2.962
2.984
2.903
2.955
112,535
-0.03(-0.99%)
Jul 27, 2020
2.999
3.029
2.962
2.984
135,757
-0.03(-0.98%)
Jul 24, 2020
3.051
3.051
2.992
3.014
78,729
-0.02(-0.73%)
Jul 23, 2020
3.043
3.051
2.984
3.036
181,274
-0.03(-0.97%)
Jul 22, 2020
3.081
3.081
3.023
3.066
182,248
-0.04(-1.19%)
Jul 21, 2020
3.006
3.110
3.006
3.103
462,232
+0.11(+3.71%)
Jul 20, 2020
3.006
3.054
2.969
2.992
110,239
-0.01(-0.25%)
Jul 17, 2020
2.999
3.058
2.977
2.999
249,288
+0.02(+0.75%)
Jul 16, 2020
3.036
3.058
2.977
2.977
277,888
-0.07(-2.19%)
Jul 15, 2020
2.962
3.073
2.955
3.043
921,709
+0.11(+3.79%)
Jul 14, 2020
2.858
2.940
2.858
2.932
330,712
+0.07(+2.59%)
Jul 13, 2020
2.962
2.962
2.858
2.858
138,063
-0.06(-2.03%)
Jul 10, 2020
2.866
2.925
2.852
2.918
168,128
+0.04(+1.55%)
Jul 09, 2020
2.940
2.977
2.873
2.873
433,654
-0.13(-4.20%)
Jul 08, 2020
2.999
3.073
2.984
2.999
209,798
-0.02(-0.74%)
Jul 07, 2020
3.014
3.066
2.969
3.021
206,836
+0.01(+0.25%)
Jul 06, 2020
3.162
3.199
3.014
3.014
158,854
-0.12(-3.78%)
Jul 02, 2020
3.184
3.229
3.095
3.132
217,688
-0.02(-0.70%)
Jul 01, 2020
3.169
3.258
3.140
3.155
88,543
-0.00(-0.06%)
Jun 30, 2020
3.230
3.274
3.142
3.156
378,466
-0.05(-1.60%)
Jun 29, 2020
3.186
3.244
3.156
3.208
140,673
+0.04(+1.39%)
Jun 26, 2020
3.244
3.282
3.120
3.164
161,024
-0.11(-3.36%)
Jun 25, 2020
3.237
3.296
3.237
3.274
81,934
-0.02(-0.67%)
Jun 24, 2020
3.377
3.421
3.252
3.296
249,878
-0.10(-2.81%)
Jun 23, 2020
3.560
3.560
3.384
3.391
137,173
-0.11(-3.14%)
Jun 22, 2020
3.487
3.511
3.435
3.501
173,175
+0.01(+0.42%)
Jun 19, 2020
3.597
3.663
3.487
3.487
69,750
-0.07(-1.86%)
Jun 18, 2020
3.516
3.553
3.494
3.553
47,293
+0.04(+1.04%)
Jun 17, 2020
3.575
3.590
3.487
3.516
120,947
-0.07(-2.05%)
Jun 16, 2020
3.685
3.749
3.590
3.590
167,691
+0.04(+1.24%)
Jun 15, 2020
3.369
3.556
3.318
3.545
289,626
+0.10(+2.77%)
Jun 12, 2020
3.457
3.553
3.384
3.450
755,399
+0.10(+2.84%)
Jun 11, 2020
3.612
3.624
3.318
3.355
594,547
-0.51(-13.12%)
Jun 10, 2020
3.861
3.920
3.714
3.861
176,485
-0.04(-0.94%)
Jun 09, 2020
4.001
4.001
3.846
3.898
513,331
-0.18(-4.32%)
Jun 08, 2020
4.045
4.111
3.993
4.074
302,474
+0.18(+4.72%)
Jun 05, 2020
3.817
3.971
3.817
3.890
357,060
+0.16(+4.33%)
Jun 04, 2020
3.612
3.744
3.612
3.729
157,811
+0.07(+2.01%)
Jun 03, 2020
3.634
3.707
3.634
3.656
142,709
+0.04(+1.22%)
Jun 02, 2020
3.663
3.663
3.597
3.612
111,495
+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.