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
Lsb Industries Inc
(NY:
LXU
)
9.350
-0.410 (-4.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
9.800
9.865
9.670
9.810
270,733
+0.05(+0.51%)
May 30, 2024
9.760
9.900
9.700
9.760
277,887
+0.10(+1.04%)
May 29, 2024
9.700
9.890
9.580
9.660
299,386
-0.01(-0.10%)
May 28, 2024
9.760
9.845
9.640
9.670
214,148
-0.03(-0.31%)
May 24, 2024
9.760
9.800
9.615
9.700
218,759
+0.00(+0.00%)
May 23, 2024
9.920
9.920
9.605
9.700
321,647
-0.26(-2.61%)
May 22, 2024
9.720
10.00
9.620
9.960
307,161
+0.24(+2.47%)
May 21, 2024
9.780
9.810
9.595
9.720
227,239
-0.11(-1.12%)
May 20, 2024
9.700
10.00
9.630
9.830
443,644
+0.13(+1.34%)
May 17, 2024
9.310
9.710
9.250
9.700
693,942
+0.48(+5.21%)
May 16, 2024
9.020
9.220
8.975
9.220
261,901
+0.20(+2.22%)
May 15, 2024
9.240
9.310
9.010
9.020
289,996
-0.10(-1.10%)
May 14, 2024
9.300
9.360
9.115
9.120
317,287
-0.02(-0.22%)
May 13, 2024
8.950
9.375
8.930
9.140
334,642
+0.33(+3.75%)
May 10, 2024
8.860
8.955
8.770
8.810
292,318
-0.02(-0.23%)
May 09, 2024
8.640
8.840
8.640
8.830
328,639
+0.26(+3.03%)
May 08, 2024
8.600
8.640
8.535
8.570
221,481
-0.10(-1.15%)
May 07, 2024
8.730
8.910
8.670
8.670
267,889
+0.01(+0.12%)
May 06, 2024
8.610
8.740
8.570
8.660
403,650
+0.15(+1.76%)
May 03, 2024
8.580
8.740
8.450
8.510
411,662
-0.01(-0.12%)
May 02, 2024
8.560
8.700
8.400
8.520
380,478
+0.05(+0.59%)
May 01, 2024
9.210
9.305
8.295
8.470
739,285
-0.83(-8.92%)
Apr 30, 2024
8.840
9.706
8.800
9.300
1,331,525
+1.08(+13.14%)
Apr 29, 2024
8.290
8.395
8.190
8.220
333,838
+0.01(+0.12%)
Apr 26, 2024
8.130
8.300
8.130
8.210
279,465
+0.08(+0.98%)
Apr 25, 2024
8.050
8.130
7.955
8.130
349,530
+0.04(+0.49%)
Apr 24, 2024
8.080
8.135
8.000
8.090
419,791
-0.03(-0.37%)
Apr 23, 2024
7.950
8.205
7.950
8.120
286,888
+0.07(+0.87%)
Apr 22, 2024
8.040
8.120
7.970
8.050
256,652
+0.00(+0.00%)
Apr 19, 2024
7.930
8.130
7.900
8.050
284,432
+0.09(+1.13%)
Apr 18, 2024
8.010
8.150
7.910
7.960
370,160
+0.01(+0.13%)
Apr 17, 2024
8.060
8.180
7.950
7.950
357,580
-0.06(-0.75%)
Apr 16, 2024
8.010
8.110
7.915
8.010
389,589
-0.09(-1.11%)
Apr 15, 2024
8.140
8.310
8.010
8.100
402,821
-0.06(-0.74%)
Apr 12, 2024
8.240
8.390
8.115
8.160
398,482
-0.12(-1.45%)
Apr 11, 2024
8.490
8.515
8.120
8.280
354,976
-0.20(-2.36%)
Apr 10, 2024
8.460
8.560
8.350
8.480
341,290
-0.22(-2.53%)
Apr 09, 2024
8.550
8.745
8.550
8.700
453,541
+0.19(+2.23%)
Apr 08, 2024
8.630
8.840
8.490
8.510
451,197
+0.07(+0.83%)
Apr 05, 2024
8.440
8.545
8.410
8.440
330,012
-0.05(-0.59%)
Apr 04, 2024
8.920
8.995
8.445
8.490
643,221
-0.33(-3.74%)
Apr 03, 2024
8.690
8.830
8.650
8.820
396,319
+0.09(+1.03%)
Apr 02, 2024
8.650
8.895
8.640
8.730
485,469
-0.01(-0.11%)
Apr 01, 2024
8.840
8.940
8.650
8.740
633,263
-0.04(-0.46%)
Mar 28, 2024
8.600
8.790
8.490
8.780
692,660
+0.26(+3.05%)
Mar 27, 2024
8.000
8.530
7.990
8.520
767,604
+0.55(+6.90%)
Mar 26, 2024
8.220
8.230
7.970
7.970
363,110
-0.20(-2.45%)
Mar 25, 2024
8.040
8.240
8.000
8.170
534,437
+0.20(+2.51%)
Mar 22, 2024
8.050
8.050
7.895
7.970
431,711
-0.07(-0.87%)
Mar 21, 2024
8.080
8.200
8.030
8.040
372,855
-0.02(-0.25%)
Mar 20, 2024
7.720
8.135
7.690
8.060
495,927
+0.31(+4.00%)
Mar 19, 2024
7.380
7.760
7.370
7.750
526,149
+0.35(+4.73%)
Mar 18, 2024
7.500
7.520
7.340
7.400
434,716
-0.10(-1.33%)
Mar 15, 2024
7.100
7.550
7.100
7.500
1,216,146
+0.34(+4.75%)
Mar 14, 2024
7.330
7.360
7.060
7.160
561,499
-0.23(-3.11%)
Mar 13, 2024
7.350
7.610
7.340
7.390
554,185
+0.01(+0.14%)
Mar 12, 2024
7.490
7.560
7.350
7.380
412,062
-0.11(-1.47%)
Mar 11, 2024
7.460
7.590
7.415
7.490
425,258
-0.04(-0.53%)
Mar 08, 2024
7.570
7.700
7.460
7.530
731,646
-0.01(-0.13%)
Mar 07, 2024
7.330
7.780
7.330
7.540
761,992
+0.23(+3.15%)
Mar 06, 2024
7.330
7.630
6.740
7.310
1,167,565
+0.17(+2.38%)
Mar 05, 2024
7.200
7.360
7.115
7.140
678,539
-0.09(-1.24%)
Mar 04, 2024
7.290
7.350
7.110
7.230
684,773
-0.06(-0.82%)
Mar 01, 2024
7.400
7.430
7.250
7.290
363,754
-0.07(-0.95%)
Feb 29, 2024
7.350
7.410
7.140
7.360
689,941
-0.09(-1.21%)
Feb 28, 2024
7.520
7.630
7.430
7.450
252,557
-0.15(-1.97%)
Feb 27, 2024
7.450
7.755
7.440
7.600
436,975
+0.24(+3.26%)
Feb 26, 2024
7.590
7.600
7.210
7.360
506,682
-0.28(-3.66%)
Feb 23, 2024
7.650
7.697
7.550
7.640
237,217
-0.05(-0.65%)
Feb 22, 2024
7.750
7.775
7.610
7.690
515,969
-0.08(-1.03%)
Feb 21, 2024
7.700
7.790
7.625
7.770
275,012
+0.07(+0.91%)
Feb 20, 2024
7.930
8.040
7.690
7.700
398,717
-0.33(-4.11%)
Feb 16, 2024
8.010
8.160
7.970
8.030
372,155
-0.05(-0.62%)
Feb 15, 2024
7.810
8.125
7.810
8.080
436,067
+0.33(+4.26%)
Feb 14, 2024
7.800
7.820
7.630
7.750
372,744
+0.02(+0.26%)
Feb 13, 2024
7.770
7.860
7.600
7.730
459,147
-0.27(-3.37%)
Feb 12, 2024
7.730
8.120
7.730
8.000
458,866
+0.26(+3.36%)
Feb 09, 2024
7.660
7.790
7.610
7.740
403,748
+0.09(+1.18%)
Feb 08, 2024
7.650
7.700
7.480
7.650
448,167
+0.00(+0.00%)
Feb 07, 2024
7.740
7.740
7.570
7.650
357,558
-0.05(-0.65%)
Feb 06, 2024
7.550
7.810
7.485
7.700
356,529
+0.16(+2.12%)
Feb 05, 2024
7.540
7.610
7.360
7.540
411,017
-0.14(-1.82%)
Feb 02, 2024
7.640
7.760
7.510
7.680
403,158
-0.08(-1.03%)
Feb 01, 2024
7.470
7.830
7.320
7.760
714,609
+0.32(+4.30%)
Jan 31, 2024
7.910
8.160
7.320
7.440
1,694,614
-0.86(-10.36%)
Jan 30, 2024
8.200
8.385
8.190
8.300
254,616
-0.03(-0.36%)
Jan 29, 2024
8.170
8.330
7.990
8.330
290,595
+0.20(+2.46%)
Jan 26, 2024
8.140
8.200
8.005
8.130
344,937
+0.06(+0.74%)
Jan 25, 2024
8.170
8.280
7.925
8.070
416,967
+0.01(+0.12%)
Jan 24, 2024
8.210
8.235
7.955
8.060
445,833
-0.01(-0.12%)
Jan 23, 2024
7.920
8.155
7.920
8.070
495,558
+0.34(+4.40%)
Jan 22, 2024
7.610
7.755
7.525
7.730
352,040
+0.12(+1.58%)
Jan 19, 2024
7.620
7.640
7.300
7.610
455,189
-0.05(-0.65%)
Jan 18, 2024
7.610
7.670
7.450
7.660
328,283
+0.06(+0.79%)
Jan 17, 2024
7.560
7.645
7.465
7.600
447,234
-0.09(-1.17%)
Jan 16, 2024
7.820
7.830
7.625
7.690
449,297
-0.23(-2.90%)
Jan 12, 2024
8.270
8.270
7.860
7.920
414,887
-0.16(-1.98%)
Jan 11, 2024
8.270
8.294
8.040
8.080
520,963
-0.27(-3.23%)
Jan 10, 2024
8.420
8.490
8.270
8.350
335,562
-0.14(-1.65%)
Jan 09, 2024
8.990
9.050
8.470
8.490
363,407
-0.56(-6.19%)
Jan 08, 2024
8.840
9.095
8.780
9.050
359,517
+0.13(+1.46%)
Jan 05, 2024
8.980
9.110
8.870
8.920
416,658
-0.12(-1.33%)
Jan 04, 2024
9.210
9.230
8.960
9.040
291,132
-0.11(-1.20%)
Jan 03, 2024
9.270
9.325
9.115
9.150
322,976
-0.19(-2.03%)
Jan 02, 2024
9.290
9.540
9.290
9.340
281,224
+0.03(+0.32%)
Dec 29, 2023
9.480
9.500
9.274
9.310
503,246
-0.15(-1.59%)
Dec 28, 2023
9.620
9.660
9.410
9.460
293,118
-0.15(-1.56%)
Dec 27, 2023
9.800
9.800
9.570
9.610
260,553
-0.17(-1.74%)
Dec 26, 2023
9.620
9.870
9.600
9.780
364,965
+0.19(+1.98%)
Dec 22, 2023
9.400
9.720
9.380
9.590
501,018
+0.23(+2.46%)
Dec 21, 2023
9.250
9.420
9.175
9.360
551,126
+0.17(+1.85%)
Dec 20, 2023
9.470
9.480
9.160
9.190
266,681
-0.20(-2.13%)
Dec 19, 2023
9.280
9.480
9.271
9.390
295,567
+0.20(+2.18%)
Dec 18, 2023
9.260
9.300
9.130
9.190
354,880
-0.01(-0.11%)
Dec 15, 2023
9.560
9.580
9.170
9.200
776,128
-0.22(-2.34%)
Dec 14, 2023
9.560
9.840
9.400
9.420
420,226
+0.03(+0.32%)
Dec 13, 2023
8.790
9.425
8.760
9.390
528,050
+0.56(+6.34%)
Dec 12, 2023
8.860
8.930
8.740
8.830
406,118
-0.11(-1.23%)
Dec 11, 2023
9.030
9.030
8.880
8.940
368,808
-0.11(-1.22%)
Dec 08, 2023
9.040
9.170
9.005
9.050
285,722
+0.00(+0.00%)
Dec 07, 2023
8.790
9.065
8.780
9.050
282,738
+0.32(+3.67%)
Dec 06, 2023
8.790
8.940
8.730
8.730
254,737
-0.01(-0.11%)
Dec 05, 2023
8.890
8.890
8.712
8.740
263,590
-0.13(-1.47%)
Dec 04, 2023
8.980
9.110
8.760
8.870
284,802
-0.18(-1.99%)
Dec 01, 2023
8.500
9.105
8.480
9.050
523,520
+0.48(+5.60%)
Nov 30, 2023
8.690
8.770
8.540
8.570
494,892
-0.10(-1.15%)
Nov 29, 2023
8.430
8.705
8.380
8.670
374,571
+0.34(+4.08%)
Nov 28, 2023
8.370
8.431
8.290
8.330
415,547
-0.08(-0.95%)
Nov 27, 2023
8.360
8.485
8.280
8.410
409,223
-0.09(-1.06%)
Nov 24, 2023
8.340
8.655
8.340
8.500
211,801
+0.17(+2.04%)
Nov 22, 2023
8.220
8.360
8.090
8.330
321,962
+0.06(+0.73%)
Nov 21, 2023
8.410
8.505
8.260
8.270
439,983
-0.23(-2.71%)
Nov 20, 2023
8.500
8.550
8.410
8.500
366,120
+0.05(+0.59%)
Nov 17, 2023
8.580
8.630
8.315
8.450
606,841
-0.06(-0.71%)
Nov 16, 2023
8.740
8.850
8.440
8.510
430,283
-0.24(-2.74%)
Nov 15, 2023
8.580
8.830
8.500
8.750
412,610
+0.13(+1.51%)
Nov 14, 2023
8.590
8.670
8.500
8.620
655,545
+0.30(+3.61%)
Nov 13, 2023
8.220
8.405
8.195
8.320
545,545
+0.11(+1.34%)
Nov 10, 2023
8.190
8.400
8.080
8.210
544,807
+0.01(+0.12%)
Nov 09, 2023
7.930
8.300
7.850
8.200
746,566
+0.38(+4.86%)
Nov 08, 2023
7.870
7.920
7.715
7.820
669,828
-0.03(-0.38%)
Nov 07, 2023
8.190
8.252
7.760
7.850
620,908
-0.47(-5.65%)
Nov 06, 2023
9.060
9.090
8.305
8.320
794,488
-0.81(-8.87%)
Nov 03, 2023
9.330
9.800
8.875
9.130
1,057,585
+0.15(+1.67%)
Nov 02, 2023
8.770
9.120
8.430
8.980
1,320,369
-0.20(-2.18%)
Nov 01, 2023
9.050
9.265
8.945
9.180
673,647
+0.07(+0.77%)
Oct 31, 2023
9.180
9.260
9.010
9.110
472,081
-0.03(-0.33%)
Oct 30, 2023
9.280
9.450
9.125
9.140
386,295
-0.03(-0.33%)
Oct 27, 2023
9.440
9.450
9.100
9.170
295,665
-0.24(-2.55%)
Oct 26, 2023
9.460
9.660
9.340
9.410
536,038
+0.01(+0.11%)
Oct 25, 2023
8.910
9.440
8.860
9.400
544,771
+0.45(+5.03%)
Oct 24, 2023
9.150
9.185
8.855
8.950
395,766
+0.01(+0.11%)
Oct 23, 2023
9.090
9.150
8.930
8.940
408,206
-0.29(-3.14%)
Oct 20, 2023
9.510
9.540
9.195
9.230
350,645
-0.32(-3.35%)
Oct 19, 2023
9.680
9.765
9.490
9.550
404,223
-0.19(-1.95%)
Oct 18, 2023
10.16
10.22
9.730
9.740
327,456
-0.46(-4.51%)
Oct 17, 2023
9.620
10.26
9.620
10.20
431,340
+0.46(+4.72%)
Oct 16, 2023
9.740
9.985
9.700
9.740
395,954
+0.10(+1.04%)
Oct 13, 2023
10.37
10.39
9.610
9.640
419,705
-0.59(-5.77%)
Oct 12, 2023
10.46
10.46
9.960
10.23
465,327
-0.17(-1.63%)
Oct 11, 2023
10.39
10.59
10.31
10.40
352,454
+0.07(+0.68%)
Oct 10, 2023
10.19
10.35
10.06
10.33
396,065
+0.16(+1.57%)
Oct 09, 2023
9.730
10.21
9.680
10.17
427,870
+0.46(+4.74%)
Oct 06, 2023
9.880
9.880
9.490
9.710
370,650
-0.17(-1.72%)
Oct 05, 2023
9.820
9.980
9.745
9.880
539,391
-0.01(-0.10%)
Oct 04, 2023
9.830
10.15
9.765
9.890
509,921
+0.08(+0.82%)
Oct 03, 2023
10.13
10.13
9.760
9.810
470,860
-0.27(-2.68%)
Oct 02, 2023
10.17
10.21
9.815
10.08
380,251
-0.15(-1.47%)
Sep 29, 2023
10.26
10.36
10.19
10.23
573,736
-0.03(-0.29%)
Sep 28, 2023
10.03
10.36
9.980
10.26
339,024
+0.23(+2.29%)
Sep 27, 2023
10.13
10.23
9.995
10.03
270,983
+0.01(+0.10%)
Sep 26, 2023
10.10
10.29
10.01
10.02
283,264
-0.19(-1.86%)
Sep 25, 2023
10.00
10.24
10.15
10.21
243,775
+0.20(+2.00%)
Sep 22, 2023
10.07
10.15
9.990
10.01
300,177
-0.07(-0.69%)
Sep 21, 2023
10.11
10.24
10.00
10.08
364,603
-0.09(-0.88%)
Sep 20, 2023
10.05
10.54
10.00
10.17
332,347
+0.17(+1.70%)
Sep 19, 2023
10.10
10.21
9.970
10.00
311,572
-0.01(-0.10%)
Sep 18, 2023
10.75
10.75
10.01
10.01
379,272
-0.65(-6.10%)
Sep 15, 2023
10.72
10.83
10.51
10.66
1,065,816
-0.12(-1.11%)
Sep 14, 2023
10.47
10.82
10.47
10.78
436,854
+0.49(+4.76%)
Sep 13, 2023
10.59
10.66
10.25
10.29
376,378
-0.30(-2.83%)
Sep 12, 2023
10.28
10.60
10.28
10.59
432,084
+0.33(+3.22%)
Sep 11, 2023
10.57
10.66
10.23
10.26
414,279
-0.27(-2.56%)
Sep 08, 2023
10.00
10.53
10.00
10.53
412,651
+0.58(+5.83%)
Sep 07, 2023
10.14
10.25
9.780
9.950
479,395
-0.21(-2.07%)
Sep 06, 2023
10.35
10.43
10.02
10.16
280,046
-0.22(-2.12%)
Sep 05, 2023
10.66
10.81
10.38
10.38
331,302
-0.18(-1.70%)
Sep 01, 2023
10.26
10.60
10.26
10.56
466,492
+0.44(+4.35%)
Aug 31, 2023
10.26
10.29
10.11
10.12
366,297
-0.12(-1.17%)
Aug 30, 2023
10.09
10.33
9.980
10.24
348,827
+0.13(+1.29%)
Aug 29, 2023
9.840
10.12
9.770
10.11
274,279
+0.29(+2.95%)
Aug 28, 2023
9.800
10.01
9.800
9.820
277,485
+0.06(+0.61%)
Aug 25, 2023
9.800
9.860
9.680
9.760
251,027
-0.01(-0.10%)
Aug 24, 2023
9.700
9.790
9.610
9.770
535,324
+0.02(+0.21%)
Aug 23, 2023
9.990
10.03
9.735
9.750
403,146
-0.22(-2.21%)
Aug 22, 2023
10.15
10.20
9.950
9.970
245,699
-0.14(-1.38%)
Aug 21, 2023
10.14
10.20
10.01
10.11
272,713
+0.02(+0.20%)
Aug 18, 2023
9.870
10.11
9.810
10.09
303,954
+0.08(+0.80%)
Aug 17, 2023
9.940
10.09
9.940
10.01
286,653
+0.08(+0.81%)
Aug 16, 2023
10.00
10.17
9.930
9.930
300,199
-0.09(-0.90%)
Aug 15, 2023
10.42
10.42
10.00
10.02
417,564
-0.45(-4.30%)
Aug 14, 2023
10.60
10.62
10.38
10.47
434,662
-0.23(-2.15%)
Aug 11, 2023
10.58
10.80
10.58
10.70
246,541
+0.06(+0.56%)
Aug 10, 2023
10.89
10.97
10.61
10.64
461,685
-0.26(-2.39%)
Aug 09, 2023
10.65
10.93
10.59
10.90
313,334
+0.19(+1.77%)
Aug 08, 2023
10.79
10.78
10.51
10.71
419,654
-0.23(-2.10%)
Aug 07, 2023
11.13
11.17
10.86
10.94
304,223
-0.17(-1.53%)
Aug 04, 2023
10.94
11.24
10.90
11.11
492,384
+0.21(+1.93%)
Aug 03, 2023
10.81
11.04
10.64
10.90
568,101
+0.03(+0.28%)
Aug 02, 2023
10.95
11.09
10.84
10.87
544,638
-0.17(-1.54%)
Aug 01, 2023
11.14
11.15
10.95
11.04
901,217
-0.13(-1.16%)
Jul 31, 2023
10.89
11.18
10.78
11.17
758,606
+0.28(+2.57%)
Jul 28, 2023
11.42
11.42
10.82
10.89
910,020
-0.45(-3.97%)
Jul 27, 2023
11.29
11.69
11.05
11.34
1,252,317
+0.30(+2.72%)
Jul 26, 2023
10.99
11.16
10.99
11.04
827,951
+0.10(+0.91%)
Jul 25, 2023
10.97
11.04
10.82
10.94
686,630
-0.04(-0.36%)
Jul 24, 2023
10.83
10.99
10.74
10.98
558,702
+0.16(+1.48%)
Jul 21, 2023
10.58
10.85
10.50
10.82
772,411
+0.25(+2.37%)
Jul 20, 2023
10.56
10.62
10.28
10.57
630,317
+0.06(+0.57%)
Jul 19, 2023
10.16
10.56
10.16
10.51
704,852
+0.43(+4.27%)
Jul 18, 2023
9.780
10.09
9.710
10.08
740,271
+0.04(+0.40%)
Jul 17, 2023
10.09
10.17
9.960
10.04
646,484
-0.01(-0.10%)
Jul 14, 2023
10.29
10.30
10.03
10.05
498,772
-0.25(-2.43%)
Jul 13, 2023
10.23
10.50
10.23
10.30
547,301
+0.10(+0.98%)
Jul 12, 2023
10.51
10.58
10.20
10.20
683,000
-0.02(-0.20%)
Jul 11, 2023
10.33
10.34
10.10
10.22
432,246
-0.03(-0.29%)
Jul 10, 2023
10.26
10.40
10.21
10.25
392,752
-0.13(-1.25%)
Jul 07, 2023
9.850
10.51
9.830
10.38
695,048
+0.58(+5.92%)
Jul 06, 2023
9.770
9.855
9.640
9.800
407,310
-0.08(-0.81%)
Jul 05, 2023
9.850
9.995
9.740
9.880
456,593
-0.10(-1.00%)
Jul 03, 2023
9.820
10.04
9.820
9.980
268,384
+0.13(+1.32%)
Jun 30, 2023
10.24
10.24
9.850
9.850
482,920
-0.27(-2.67%)
Jun 29, 2023
9.820
10.15
9.760
10.12
464,395
+0.35(+3.58%)
Jun 28, 2023
9.760
9.800
9.580
9.770
708,122
+0.06(+0.62%)
Jun 27, 2023
9.700
9.820
9.555
9.710
769,983
+0.00(+0.00%)
Jun 26, 2023
9.870
10.03
9.690
9.710
593,730
-0.19(-1.92%)
Jun 23, 2023
9.660
9.950
9.620
9.900
4,477,829
+0.05(+0.51%)
Jun 22, 2023
9.980
10.00
9.735
9.850
930,581
-0.19(-1.89%)
Jun 21, 2023
9.820
10.12
9.750
10.04
810,115
+0.14(+1.41%)
Jun 20, 2023
10.23
10.23
9.750
9.900
649,703
-0.43(-4.16%)
Jun 16, 2023
10.40
10.40
10.08
10.33
1,815,332
+0.09(+0.88%)
Jun 15, 2023
9.920
10.30
9.880
10.24
1,088,470
+0.37(+3.75%)
Jun 14, 2023
10.12
10.25
9.710
9.870
1,113,385
-0.27(-2.66%)
Jun 13, 2023
10.39
10.46
10.14
10.14
895,293
-0.21(-2.03%)
Jun 12, 2023
10.21
10.36
10.12
10.35
935,485
+0.11(+1.07%)
Jun 09, 2023
10.49
10.49
10.13
10.24
673,441
-0.25(-2.38%)
Jun 08, 2023
10.35
10.49
9.950
10.49
706,647
+0.10(+0.96%)
Jun 07, 2023
10.29
10.47
10.25
10.39
627,966
+0.21(+2.06%)
Jun 06, 2023
9.660
10.21
9.620
10.18
636,213
+0.41(+4.20%)
Jun 05, 2023
9.770
9.850
9.620
9.770
589,856
+0.00(+0.00%)
Jun 02, 2023
9.820
9.910
9.707
9.770
678,717
+0.22(+2.30%)
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.