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
Contango Oil & Gas Company
(NY:
MCF
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
2.170
2.190
2.130
2.140
51,300
-0.07(-3.17%)
May 30, 2019
2.240
2.300
2.200
2.210
97,411
-0.05(-2.21%)
May 29, 2019
2.400
2.410
2.240
2.260
100,552
-0.17(-7.00%)
May 28, 2019
2.430
2.440
2.350
2.430
26,596
-0.02(-0.82%)
May 24, 2019
2.470
2.610
2.360
2.450
85,200
-0.11(-4.30%)
May 23, 2019
2.460
2.640
2.400
2.560
93,056
+0.06(+2.40%)
May 22, 2019
2.670
2.737
2.430
2.500
155,903
-0.20(-7.41%)
May 21, 2019
2.670
2.870
2.640
2.700
150,667
+0.03(+1.12%)
May 20, 2019
2.540
2.690
2.500
2.670
134,952
+0.06(+2.30%)
May 17, 2019
2.600
2.675
2.530
2.610
181,200
+0.01(+0.38%)
May 16, 2019
2.670
2.750
2.540
2.600
252,404
-0.06(-2.26%)
May 15, 2019
2.730
2.790
2.590
2.660
157,569
-0.09(-3.27%)
May 14, 2019
2.980
2.980
2.710
2.750
135,007
-0.22(-7.41%)
May 13, 2019
3.040
3.070
2.930
2.970
90,963
-0.07(-2.30%)
May 10, 2019
3.120
3.120
3.030
3.040
32,500
-0.04(-1.30%)
May 09, 2019
3.160
3.280
3.010
3.080
44,095
-0.16(-4.94%)
May 08, 2019
3.110
3.250
3.106
3.240
115,817
-0.03(-0.92%)
May 07, 2019
3.270
3.300
3.130
3.270
75,040
+0.00(+0.00%)
May 06, 2019
3.050
3.400
3.050
3.270
62,529
+0.12(+3.81%)
May 03, 2019
2.990
3.190
2.980
3.150
42,300
+0.14(+4.65%)
May 02, 2019
2.930
3.060
2.825
3.010
86,185
+0.07(+2.38%)
May 01, 2019
3.000
3.010
2.940
2.940
55,758
-0.08(-2.65%)
Apr 30, 2019
3.130
3.130
3.000
3.020
46,604
-0.07(-2.27%)
Apr 29, 2019
3.020
3.130
2.960
3.090
37,948
-0.03(-0.96%)
Apr 26, 2019
3.060
3.120
2.970
3.120
72,200
+0.05(+1.63%)
Apr 25, 2019
3.120
3.130
3.060
3.070
36,476
-0.02(-0.65%)
Apr 24, 2019
3.170
3.170
3.090
3.090
35,979
-0.02(-0.64%)
Apr 23, 2019
3.110
3.240
3.100
3.110
126,537
-0.02(-0.64%)
Apr 22, 2019
3.150
3.250
3.100
3.130
87,144
+0.01(+0.32%)
Apr 18, 2019
3.160
3.240
3.100
3.120
85,900
-0.05(-1.58%)
Apr 17, 2019
3.180
3.260
3.150
3.170
42,055
-0.01(-0.31%)
Apr 16, 2019
3.260
3.260
3.170
3.180
40,975
-0.07(-2.15%)
Apr 15, 2019
3.200
3.290
3.140
3.250
32,322
+0.03(+0.93%)
Apr 12, 2019
3.350
3.410
3.210
3.220
50,800
-0.03(-0.92%)
Apr 11, 2019
3.290
3.290
3.150
3.250
62,055
-0.05(-1.52%)
Apr 10, 2019
3.210
3.350
3.204
3.300
45,867
+0.09(+2.80%)
Apr 09, 2019
3.280
3.370
3.150
3.210
162,252
-0.09(-2.73%)
Apr 08, 2019
3.360
3.370
3.230
3.300
78,175
-0.03(-0.90%)
Apr 05, 2019
3.330
3.360
3.230
3.330
35,400
+0.04(+1.22%)
Apr 04, 2019
3.350
3.360
3.250
3.290
41,184
-0.05(-1.50%)
Apr 03, 2019
3.210
3.390
3.210
3.340
117,497
+0.13(+4.05%)
Apr 02, 2019
3.250
3.440
3.150
3.210
213,704
+0.02(+0.63%)
Apr 01, 2019
3.170
3.250
3.150
3.190
78,254
+0.04(+1.27%)
Mar 29, 2019
3.330
3.340
3.150
3.150
67,100
-0.08(-2.48%)
Mar 28, 2019
3.200
3.260
3.070
3.230
76,842
+0.02(+0.62%)
Mar 27, 2019
3.260
3.310
3.030
3.210
153,982
-0.02(-0.62%)
Mar 26, 2019
3.420
3.470
3.130
3.230
352,460
-0.18(-5.28%)
Mar 25, 2019
3.390
3.480
3.370
3.410
67,786
-0.03(-0.87%)
Mar 22, 2019
3.480
3.530
3.400
3.440
74,300
-0.11(-3.10%)
Mar 21, 2019
3.640
3.720
3.530
3.550
97,557
-0.09(-2.47%)
Mar 20, 2019
3.370
3.670
3.370
3.640
204,001
+0.21(+6.12%)
Mar 19, 2019
3.500
3.520
3.350
3.430
108,704
-0.17(-4.72%)
Mar 18, 2019
3.360
3.640
3.360
3.600
59,921
+0.25(+7.46%)
Mar 15, 2019
3.420
3.450
3.330
3.350
206,400
-0.09(-2.62%)
Mar 14, 2019
3.460
3.510
3.300
3.440
41,338
+0.00(+0.00%)
Mar 13, 2019
3.380
3.600
3.360
3.440
135,663
+0.08(+2.38%)
Mar 12, 2019
3.250
3.400
3.250
3.360
49,112
+0.13(+4.02%)
Mar 11, 2019
3.200
3.277
3.150
3.230
45,883
+0.03(+0.94%)
Mar 08, 2019
3.230
3.270
3.160
3.200
64,000
-0.07(-2.14%)
Mar 07, 2019
3.510
3.530
3.260
3.270
272,501
-0.24(-6.84%)
Mar 06, 2019
3.540
3.540
3.450
3.510
118,151
-0.07(-1.96%)
Mar 05, 2019
3.550
3.600
3.487
3.580
198,872
+0.03(+0.85%)
Mar 04, 2019
3.530
3.600
3.430
3.550
139,921
+0.05(+1.43%)
Mar 01, 2019
3.400
3.500
3.330
3.500
149,400
+0.11(+3.24%)
Feb 28, 2019
3.410
3.450
3.310
3.390
187,042
-0.02(-0.59%)
Feb 27, 2019
3.320
3.520
3.290
3.410
167,667
+0.08(+2.40%)
Feb 26, 2019
3.530
3.550
3.330
3.330
199,153
-0.21(-5.93%)
Feb 25, 2019
3.450
3.565
3.359
3.540
149,503
+0.11(+3.21%)
Feb 22, 2019
3.730
3.740
3.400
3.430
235,000
-0.30(-8.04%)
Feb 21, 2019
3.810
3.900
3.710
3.730
48,552
-0.07(-1.84%)
Feb 20, 2019
3.750
3.900
3.750
3.800
106,189
-0.03(-0.78%)
Feb 19, 2019
3.940
4.040
3.820
3.830
186,309
-0.12(-3.04%)
Feb 15, 2019
3.910
4.050
3.850
3.950
207,300
+0.05(+1.28%)
Feb 14, 2019
3.850
3.990
3.770
3.900
124,278
+0.05(+1.30%)
Feb 13, 2019
3.730
3.960
3.730
3.850
202,839
+0.12(+3.22%)
Feb 12, 2019
3.730
3.860
3.670
3.730
106,262
-0.01(-0.27%)
Feb 11, 2019
3.590
3.760
3.558
3.740
71,706
+0.14(+3.89%)
Feb 08, 2019
3.650
3.780
3.580
3.600
43,000
-0.05(-1.37%)
Feb 07, 2019
3.720
3.720
3.510
3.650
88,616
-0.09(-2.41%)
Feb 06, 2019
3.650
3.760
3.641
3.740
32,848
+0.03(+0.81%)
Feb 05, 2019
3.850
3.890
3.640
3.710
40,158
-0.14(-3.64%)
Feb 04, 2019
3.670
3.855
3.670
3.850
78,761
+0.09(+2.39%)
Feb 01, 2019
3.800
3.860
3.630
3.760
88,400
-0.02(-0.53%)
Jan 31, 2019
3.780
3.820
3.660
3.780
41,100
+0.03(+0.80%)
Jan 30, 2019
3.460
3.750
3.460
3.750
64,908
+0.30(+8.70%)
Jan 29, 2019
3.530
3.640
3.410
3.450
61,858
-0.06(-1.71%)
Jan 28, 2019
3.610
3.630
3.450
3.510
115,751
-0.18(-4.88%)
Jan 25, 2019
3.690
3.750
3.640
3.690
58,200
+0.07(+1.93%)
Jan 24, 2019
3.590
3.650
3.450
3.620
95,021
+0.09(+2.55%)
Jan 23, 2019
3.680
3.730
3.460
3.530
78,288
-0.13(-3.55%)
Jan 22, 2019
3.860
3.860
3.620
3.660
145,167
-0.27(-6.87%)
Jan 18, 2019
3.870
3.930
3.850
3.930
80,000
+0.09(+2.34%)
Jan 17, 2019
3.800
3.870
3.720
3.840
31,919
+0.01(+0.26%)
Jan 16, 2019
3.820
3.970
3.700
3.830
139,614
+0.05(+1.32%)
Jan 15, 2019
3.870
3.980
3.770
3.780
258,875
-0.02(-0.53%)
Jan 14, 2019
3.860
3.900
3.760
3.800
61,412
-0.08(-2.06%)
Jan 11, 2019
3.810
3.910
3.750
3.880
161,000
+0.04(+1.04%)
Jan 10, 2019
3.890
3.930
3.780
3.840
61,092
-0.06(-1.54%)
Jan 09, 2019
3.840
3.950
3.720
3.900
118,564
+0.11(+2.90%)
Jan 08, 2019
3.840
3.940
3.720
3.790
103,953
-0.04(-1.04%)
Jan 07, 2019
3.770
3.850
3.632
3.830
139,509
+0.07(+1.86%)
Jan 04, 2019
3.700
3.840
3.650
3.760
238,200
+0.14(+3.87%)
Jan 03, 2019
3.670
3.720
3.470
3.620
163,350
-0.05(-1.36%)
Jan 02, 2019
3.160
3.700
3.140
3.670
190,047
+0.42(+12.92%)
Dec 31, 2018
3.220
3.340
3.010
3.250
220,500
+0.09(+2.85%)
Dec 28, 2018
3.390
3.450
3.120
3.160
325,700
-0.19(-5.67%)
Dec 27, 2018
3.270
3.405
3.070
3.350
306,332
+0.00(+0.00%)
Dec 26, 2018
2.940
3.450
2.880
3.350
241,429
+0.46(+15.92%)
Dec 24, 2018
2.990
3.040
2.750
2.890
271,400
-0.18(-5.86%)
Dec 21, 2018
2.770
3.090
2.720
3.070
434,300
+0.27(+9.64%)
Dec 20, 2018
3.000
3.100
2.770
2.800
426,178
-0.24(-7.89%)
Dec 19, 2018
3.150
3.290
3.030
3.040
170,921
-0.05(-1.62%)
Dec 18, 2018
3.040
3.250
3.000
3.090
310,101
+0.05(+1.64%)
Dec 17, 2018
3.270
3.274
3.010
3.040
285,931
-0.27(-8.16%)
Dec 14, 2018
3.350
3.430
3.220
3.310
219,600
-0.10(-2.93%)
Dec 13, 2018
3.540
3.610
3.340
3.410
268,056
-0.13(-3.67%)
Dec 12, 2018
3.640
3.730
3.520
3.540
156,137
-0.06(-1.67%)
Dec 11, 2018
3.790
3.850
3.550
3.600
178,039
-0.16(-4.26%)
Dec 10, 2018
3.850
3.850
3.550
3.760
332,115
-0.03(-0.79%)
Dec 07, 2018
3.990
4.070
3.770
3.790
356,400
-0.13(-3.32%)
Dec 06, 2018
4.050
4.130
3.770
3.920
380,208
-0.13(-3.21%)
Dec 04, 2018
4.530
4.530
4.050
4.050
311,600
-0.26(-6.03%)
Dec 03, 2018
4.210
4.310
4.140
4.310
228,859
+0.26(+6.42%)
Nov 30, 2018
4.230
4.230
3.955
4.050
271,900
-0.19(-4.48%)
Nov 29, 2018
4.030
4.300
3.960
4.240
477,611
+0.31(+7.89%)
Nov 28, 2018
3.730
4.035
3.710
3.930
265,307
+0.22(+5.93%)
Nov 27, 2018
3.920
3.930
3.580
3.710
519,743
-0.24(-6.08%)
Nov 26, 2018
3.450
4.000
3.450
3.950
541,643
+0.32(+8.82%)
Nov 23, 2018
3.560
3.700
3.470
3.630
149,000
-0.11(-2.94%)
Nov 21, 2018
3.740
3.740
3.740
0
+0.06(+1.63%)
Nov 20, 2018
4.000
4.000
3.640
3.680
643,163
-0.25(-6.36%)
Nov 19, 2018
3.870
4.050
3.750
3.930
679,129
+0.06(+1.55%)
Nov 16, 2018
3.890
4.100
3.750
3.870
1,495,600
-0.61(-13.62%)
Nov 15, 2018
4.560
4.710
4.480
4.480
175,765
-0.20(-4.27%)
Nov 14, 2018
4.560
4.790
4.480
4.680
312,160
+0.13(+2.86%)
Nov 13, 2018
4.800
4.930
4.510
4.550
417,843
-0.26(-5.41%)
Nov 12, 2018
5.150
5.150
4.730
4.810
284,859
-0.40(-7.68%)
Nov 09, 2018
4.740
5.220
4.700
5.210
334,600
+0.30(+6.11%)
Nov 08, 2018
4.560
4.970
4.500
4.910
155,686
+0.06(+1.24%)
Nov 07, 2018
4.850
5.065
4.730
4.850
113,299
+0.05(+1.04%)
Nov 06, 2018
4.620
4.868
4.540
4.800
130,097
+0.18(+3.90%)
Nov 05, 2018
4.680
4.930
4.460
4.620
205,462
+0.01(+0.22%)
Nov 02, 2018
5.000
5.010
4.490
4.610
325,900
-0.35(-7.06%)
Nov 01, 2018
5.120
5.210
4.880
4.960
64,773
-0.09(-1.78%)
Oct 31, 2018
4.980
5.300
4.980
5.050
95,411
+0.10(+2.02%)
Oct 30, 2018
5.010
5.059
4.830
4.950
141,561
-0.07(-1.39%)
Oct 29, 2018
5.050
5.140
4.920
5.020
340,458
-0.09(-1.76%)
Oct 26, 2018
4.990
5.210
4.920
5.110
153,600
+0.11(+2.20%)
Oct 25, 2018
5.020
5.150
4.920
5.000
136,920
+0.00(+0.00%)
Oct 24, 2018
5.300
5.350
4.970
5.000
324,435
-0.31(-5.84%)
Oct 23, 2018
5.290
5.490
5.060
5.310
399,312
+0.00(+0.00%)
Oct 22, 2018
5.800
5.851
5.260
5.310
319,636
-0.44(-7.65%)
Oct 19, 2018
5.800
5.890
5.690
5.750
163,900
+0.03(+0.52%)
Oct 18, 2018
5.920
6.080
5.660
5.720
322,573
-0.20(-3.38%)
Oct 17, 2018
6.200
6.320
5.910
5.920
494,178
-0.38(-6.03%)
Oct 16, 2018
6.300
6.550
6.240
6.300
131,278
+0.00(+0.00%)
Oct 15, 2018
6.080
6.400
5.890
6.300
232,957
+0.22(+3.62%)
Oct 12, 2018
6.430
6.430
6.000
6.080
215,100
-0.17(-2.72%)
Oct 11, 2018
6.450
6.610
6.250
6.250
372,726
-0.30(-4.58%)
Oct 10, 2018
7.300
7.300
6.510
6.550
741,605
-0.75(-10.27%)
Oct 09, 2018
6.670
7.317
6.670
7.300
423,677
+0.61(+9.12%)
Oct 08, 2018
6.840
6.950
6.550
6.690
136,367
-0.17(-2.48%)
Oct 05, 2018
6.630
6.910
6.360
6.860
393,600
+0.26(+3.94%)
Oct 04, 2018
6.360
6.800
6.330
6.600
415,686
+0.24(+3.77%)
Oct 03, 2018
6.290
6.410
6.250
6.360
234,889
+0.11(+1.76%)
Oct 02, 2018
6.260
6.410
6.180
6.250
222,706
-0.09(-1.42%)
Oct 01, 2018
6.290
6.440
6.230
6.340
168,531
+0.16(+2.59%)
Sep 28, 2018
6.340
6.400
6.180
6.180
154,900
-0.16(-2.52%)
Sep 27, 2018
6.340
6.410
6.220
6.340
145,458
+0.01(+0.16%)
Sep 26, 2018
6.290
6.400
6.220
6.330
180,812
-0.10(-1.56%)
Sep 25, 2018
6.360
6.620
6.276
6.430
307,006
+0.00(+0.00%)
Sep 24, 2018
6.070
6.460
6.070
6.430
291,573
+0.36(+5.93%)
Sep 21, 2018
6.070
6.130
5.830
6.070
325,700
+0.03(+0.50%)
Sep 20, 2018
6.060
6.060
5.810
6.040
192,067
+0.09(+1.51%)
Sep 19, 2018
5.990
6.150
5.860
5.950
208,363
-0.01(-0.17%)
Sep 18, 2018
6.120
6.310
5.810
5.960
376,579
-0.12(-1.97%)
Sep 17, 2018
6.330
6.480
6.065
6.080
399,479
-0.27(-4.25%)
Sep 14, 2018
6.280
6.420
6.110
6.350
347,300
+0.07(+1.11%)
Sep 13, 2018
6.660
6.730
6.250
6.280
407,391
-0.49(-7.24%)
Sep 12, 2018
6.640
6.870
6.510
6.770
385,602
+0.28(+4.31%)
Sep 11, 2018
6.070
6.510
6.040
6.490
408,564
+0.45(+7.45%)
Sep 10, 2018
5.880
6.120
5.800
6.040
479,958
+0.11(+1.85%)
Sep 07, 2018
6.110
6.560
5.850
5.930
758,500
-0.55(-8.49%)
Sep 06, 2018
6.660
6.880
6.480
6.480
493,224
-0.15(-2.26%)
Sep 05, 2018
6.700
6.740
6.345
6.630
507,370
-0.16(-2.36%)
Sep 04, 2018
6.870
7.250
6.680
6.790
618,147
-0.04(-0.59%)
Aug 31, 2018
6.830
6.830
6.830
0
+0.09(+1.34%)
Aug 30, 2018
6.280
6.750
6.110
6.740
539,701
+0.41(+6.48%)
Aug 29, 2018
6.000
6.370
5.900
6.330
592,817
+0.34(+5.68%)
Aug 28, 2018
5.980
6.109
5.900
5.990
336,654
-0.01(-0.17%)
Aug 27, 2018
5.850
6.050
5.720
6.000
362,605
+0.15(+2.56%)
Aug 24, 2018
6.080
6.150
5.850
5.850
150,800
-0.17(-2.82%)
Aug 23, 2018
5.980
6.070
5.920
6.020
88,113
-0.07(-1.15%)
Aug 22, 2018
5.800
6.110
5.731
6.090
393,981
+0.32(+5.55%)
Aug 21, 2018
5.870
5.940
5.710
5.770
347,042
-0.03(-0.52%)
Aug 20, 2018
6.100
6.226
5.730
5.800
529,734
-0.22(-3.65%)
Aug 17, 2018
5.400
6.080
5.300
6.020
875,100
+0.65(+12.10%)
Aug 16, 2018
5.130
5.630
5.100
5.370
677,926
+0.26(+5.09%)
Aug 15, 2018
4.780
5.180
4.560
5.110
702,083
+0.32(+6.68%)
Aug 14, 2018
4.470
4.890
4.450
4.790
619,047
+0.35(+7.88%)
Aug 13, 2018
4.680
4.750
4.366
4.440
266,342
-0.24(-5.13%)
Aug 10, 2018
4.740
4.860
4.635
4.680
162,200
-0.11(-2.30%)
Aug 09, 2018
4.950
5.230
4.510
4.790
386,748
-0.29(-5.71%)
Aug 08, 2018
5.170
5.250
4.841
5.080
240,524
-0.14(-2.68%)
Aug 07, 2018
5.370
5.390
5.140
5.220
82,877
-0.05(-0.95%)
Aug 06, 2018
5.190
5.370
5.100
5.270
110,998
+0.17(+3.33%)
Aug 03, 2018
5.590
5.700
4.980
5.100
434,800
-0.30(-5.56%)
Aug 02, 2018
5.600
5.680
5.350
5.400
189,126
-0.28(-4.93%)
Aug 01, 2018
5.520
5.760
5.390
5.680
278,646
+0.07(+1.25%)
Jul 31, 2018
5.620
5.650
5.350
5.610
148,187
-0.01(-0.18%)
Jul 30, 2018
5.640
5.720
5.500
5.620
140,757
+0.15(+2.74%)
Jul 27, 2018
5.550
5.740
5.440
5.470
178,700
-0.13(-2.32%)
Jul 26, 2018
5.740
5.820
5.540
5.600
109,556
-0.18(-3.11%)
Jul 25, 2018
5.850
5.900
5.682
5.780
149,571
-0.08(-1.37%)
Jul 24, 2018
5.850
5.950
5.800
5.860
138,915
+0.04(+0.69%)
Jul 23, 2018
6.240
6.310
5.790
5.820
242,109
-0.34(-5.52%)
Jul 20, 2018
6.400
6.568
6.010
6.160
208,153
-0.19(-2.99%)
Jul 19, 2018
6.540
6.760
6.330
6.350
248,613
-0.12(-1.85%)
Jul 18, 2018
6.010
6.570
5.930
6.470
313,256
+0.47(+7.83%)
Jul 17, 2018
6.000
6.210
5.860
6.000
116,464
-0.03(-0.50%)
Jul 16, 2018
6.090
6.150
5.700
6.030
201,124
-0.14(-2.27%)
Jul 13, 2018
6.180
6.320
6.150
6.170
98,496
-0.08(-1.28%)
Jul 12, 2018
6.340
6.364
6.175
6.250
138,118
-0.04(-0.64%)
Jul 11, 2018
6.380
6.580
6.200
6.290
212,787
-0.21(-3.23%)
Jul 10, 2018
6.750
6.919
6.360
6.500
283,633
-0.14(-2.11%)
Jul 09, 2018
5.850
6.840
5.850
6.640
660,643
+0.81(+13.89%)
Jul 06, 2018
5.650
5.880
5.540
5.830
172,341
+0.18(+3.19%)
Jul 05, 2018
5.860
5.860
5.600
5.650
170,265
-0.15(-2.59%)
Jul 03, 2018
5.800
5.800
5.800
0
+0.16(+2.84%)
Jul 02, 2018
5.590
5.730
5.290
5.640
503,879
-0.04(-0.70%)
Jun 29, 2018
5.970
5.500
5.680
362,644
-0.21(-3.57%)
Jun 28, 2018
5.920
6.040
5.670
5.890
267,470
-0.04(-0.67%)
Jun 27, 2018
5.980
6.130
5.820
5.930
396,669
+0.02(+0.34%)
Jun 26, 2018
5.560
5.920
5.330
5.910
367,034
+0.34(+6.10%)
Jun 25, 2018
5.840
5.980
5.520
5.570
306,581
-0.26(-4.46%)
Jun 22, 2018
5.950
6.130
5.820
5.830
2,764,818
+0.09(+1.57%)
Jun 21, 2018
5.620
5.750
5.520
5.740
328,627
+0.01(+0.17%)
Jun 20, 2018
5.880
6.030
5.620
5.730
693,957
-0.18(-3.05%)
Jun 19, 2018
5.320
5.910
5.170
5.910
972,546
+0.51(+9.44%)
Jun 18, 2018
4.900
5.590
4.890
5.400
611,158
+0.47(+9.53%)
Jun 15, 2018
5.000
4.860
4.930
459,175
+0.07(+1.44%)
Jun 14, 2018
4.750
4.870
4.530
4.860
441,160
+0.19(+4.07%)
Jun 13, 2018
4.690
4.900
4.470
4.670
510,758
+0.06(+1.30%)
Jun 12, 2018
4.390
4.640
4.350
4.610
255,233
+0.19(+4.30%)
Jun 11, 2018
4.210
4.486
4.150
4.420
321,820
+0.22(+5.24%)
Jun 08, 2018
4.320
4.330
4.120
4.200
176,331
-0.12(-2.78%)
Jun 07, 2018
4.140
4.340
4.120
4.320
259,655
+0.24(+5.88%)
Jun 06, 2018
4.050
4.080
187,402
-0.15(-3.55%)
Jun 05, 2018
4.060
4.310
3.980
4.230
4,526,180
+0.18(+4.44%)
Jun 04, 2018
4.440
4.470
4.000
4.050
238,845
-0.32(-7.32%)
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.