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 29, 2020
2.610
2.870
2.500
2.750
917,800
+0.12(+4.56%)
May 28, 2020
2.640
2.740
2.560
2.630
203,686
+0.03(+1.15%)
May 27, 2020
2.650
2.720
2.455
2.600
521,246
-0.03(-1.14%)
May 26, 2020
2.770
2.780
2.610
2.630
826,233
-0.08(-2.95%)
May 22, 2020
2.590
2.780
2.450
2.710
204,500
+0.14(+5.45%)
May 21, 2020
2.790
2.790
2.560
2.570
288,496
-0.19(-6.88%)
May 20, 2020
2.860
2.970
2.660
2.760
454,316
-0.07(-2.47%)
May 19, 2020
2.870
2.920
2.720
2.830
417,311
+0.01(+0.35%)
May 18, 2020
2.630
2.820
2.620
2.820
725,129
+0.33(+13.25%)
May 15, 2020
2.410
2.570
2.400
2.490
352,500
-0.01(-0.40%)
May 14, 2020
2.470
2.640
2.250
2.500
569,738
+0.00(+0.00%)
May 13, 2020
2.700
2.710
2.330
2.500
671,103
-0.08(-3.10%)
May 12, 2020
2.740
2.740
2.540
2.580
279,916
-0.12(-4.44%)
May 11, 2020
2.470
2.810
2.400
2.700
957,684
+0.31(+12.97%)
May 08, 2020
2.460
2.590
2.220
2.390
285,800
+0.01(+0.42%)
May 07, 2020
2.220
2.410
2.201
2.380
184,427
+0.20(+9.17%)
May 06, 2020
2.230
2.280
2.080
2.180
306,689
-0.16(-6.84%)
May 05, 2020
2.430
2.850
2.260
2.340
968,101
-0.04(-1.68%)
May 04, 2020
1.950
2.880
1.920
2.380
3,230,842
+0.47(+24.61%)
May 01, 2020
2.060
2.060
1.825
1.910
160,700
-0.13(-6.37%)
Apr 30, 2020
2.110
2.160
1.790
2.040
207,408
+0.07(+3.55%)
Apr 29, 2020
1.700
1.980
1.700
1.970
754,083
+0.31(+18.67%)
Apr 28, 2020
1.750
1.750
1.620
1.660
150,945
-0.05(-2.92%)
Apr 27, 2020
1.820
1.820
1.660
1.710
164,461
-0.04(-2.29%)
Apr 24, 2020
2.080
2.080
1.660
1.750
242,400
-0.18(-9.33%)
Apr 23, 2020
1.800
2.050
1.790
1.930
422,734
+0.17(+9.66%)
Apr 22, 2020
1.690
1.790
1.560
1.760
200,617
+0.19(+12.10%)
Apr 21, 2020
1.500
1.575
1.400
1.570
182,311
+0.00(+0.00%)
Apr 20, 2020
1.500
1.590
1.410
1.570
235,803
-0.01(-0.63%)
Apr 17, 2020
1.450
1.600
1.450
1.580
197,300
+0.11(+7.48%)
Apr 16, 2020
1.650
1.660
1.400
1.470
241,278
-0.15(-9.26%)
Apr 15, 2020
1.530
1.680
1.360
1.620
258,669
+0.06(+3.85%)
Apr 14, 2020
1.390
1.610
1.380
1.560
176,094
+0.12(+8.33%)
Apr 13, 2020
1.510
1.520
1.370
1.440
238,223
-0.08(-5.26%)
Apr 09, 2020
1.410
1.550
1.360
1.520
422,200
+0.12(+8.57%)
Apr 08, 2020
1.270
1.460
1.260
1.400
237,513
+0.13(+10.24%)
Apr 07, 2020
1.520
1.520
1.220
1.270
388,971
-0.16(-11.19%)
Apr 06, 2020
1.530
1.530
1.360
1.430
315,952
-0.02(-1.38%)
Apr 03, 2020
1.500
1.650
1.350
1.450
339,100
+0.00(+0.00%)
Apr 02, 2020
1.610
1.750
1.430
1.450
628,738
+0.05(+3.57%)
Apr 01, 2020
1.490
1.520
1.350
1.400
246,468
-0.10(-6.67%)
Mar 31, 2020
1.310
1.600
1.300
1.500
380,726
+0.20(+15.38%)
Mar 30, 2020
1.250
1.390
1.250
1.300
449,710
+0.03(+2.36%)
Mar 27, 2020
1.450
1.450
1.185
1.270
318,900
-0.17(-11.81%)
Mar 26, 2020
1.410
1.570
1.400
1.440
240,495
+0.03(+2.13%)
Mar 25, 2020
1.420
1.550
1.320
1.410
250,089
+0.10(+7.63%)
Mar 24, 2020
1.320
1.550
1.307
1.310
316,926
+0.03(+2.34%)
Mar 23, 2020
1.370
1.375
1.230
1.280
336,750
-0.13(-9.22%)
Mar 20, 2020
1.410
1.630
1.360
1.410
468,300
+0.05(+3.68%)
Mar 19, 2020
0.9300
1.490
0.8900
1.360
577,878
+0.41(+43.16%)
Mar 18, 2020
1.110
1.110
0.8400
0.9500
938,960
-0.13(-12.04%)
Mar 17, 2020
1.300
1.320
1.020
1.080
637,803
-0.23(-17.56%)
Mar 16, 2020
1.310
1.400
1.000
1.310
790,787
-0.27(-17.09%)
Mar 13, 2020
1.540
1.680
1.360
1.580
725,400
+0.13(+8.97%)
Mar 12, 2020
1.290
1.630
1.290
1.450
438,482
-0.19(-11.59%)
Mar 11, 2020
2.020
2.020
1.440
1.640
1,208,345
-0.35(-17.59%)
Mar 10, 2020
2.210
2.320
1.980
1.990
733,635
-0.06(-2.93%)
Mar 09, 2020
2.380
2.450
1.960
2.050
934,591
-1.00(-32.79%)
Mar 06, 2020
3.200
3.280
2.970
3.050
716,800
-0.25(-7.58%)
Mar 05, 2020
3.320
3.520
3.270
3.300
456,951
-0.23(-6.52%)
Mar 04, 2020
3.580
3.580
3.330
3.530
275,524
+0.20(+6.01%)
Mar 03, 2020
3.500
3.670
3.230
3.330
418,235
-0.16(-4.58%)
Mar 02, 2020
3.320
3.655
3.250
3.490
469,949
+0.21(+6.40%)
Feb 28, 2020
3.330
3.520
3.190
3.280
930,900
-0.16(-4.65%)
Feb 27, 2020
3.390
3.658
3.210
3.440
879,827
-0.08(-2.27%)
Feb 26, 2020
3.870
3.900
3.500
3.520
512,595
-0.31(-8.09%)
Feb 25, 2020
4.060
4.180
3.830
3.830
490,400
-0.25(-6.13%)
Feb 24, 2020
3.820
4.160
3.570
4.080
319,985
-0.17(-4.00%)
Feb 21, 2020
4.470
4.470
4.106
4.250
203,000
-0.29(-6.39%)
Feb 20, 2020
4.110
4.560
4.020
4.540
389,578
+0.46(+11.27%)
Feb 19, 2020
3.990
4.170
3.910
4.080
330,725
+0.11(+2.77%)
Feb 18, 2020
3.930
4.000
3.820
3.970
185,341
+0.06(+1.53%)
Feb 14, 2020
3.720
3.990
3.720
3.910
244,700
+0.20(+5.39%)
Feb 13, 2020
3.630
3.900
3.601
3.710
258,436
+0.03(+0.82%)
Feb 12, 2020
3.580
3.770
3.490
3.680
279,860
+0.22(+6.36%)
Feb 11, 2020
3.530
3.569
3.310
3.460
441,634
+0.00(+0.00%)
Feb 10, 2020
3.610
3.640
3.440
3.460
230,920
-0.15(-4.16%)
Feb 07, 2020
3.840
3.900
3.420
3.610
344,500
-0.24(-6.23%)
Feb 06, 2020
4.000
4.000
3.810
3.850
219,997
-0.10(-2.53%)
Feb 05, 2020
4.050
4.250
3.835
3.950
611,674
-0.06(-1.50%)
Feb 04, 2020
4.050
4.070
3.850
4.010
575,754
+0.01(+0.25%)
Feb 03, 2020
3.930
4.100
3.820
4.000
496,244
+0.09(+2.30%)
Jan 31, 2020
4.040
4.070
3.740
3.910
267,900
-0.17(-4.17%)
Jan 30, 2020
3.990
4.080
3.780
4.080
271,814
+0.14(+3.55%)
Jan 29, 2020
3.710
3.980
3.690
3.940
244,471
+0.25(+6.78%)
Jan 28, 2020
3.810
3.810
3.640
3.690
268,616
+0.04(+1.10%)
Jan 27, 2020
3.740
3.800
3.610
3.650
339,953
-0.17(-4.45%)
Jan 24, 2020
3.910
3.960
3.670
3.820
382,900
-0.14(-3.54%)
Jan 23, 2020
3.990
4.040
3.850
3.960
230,972
-0.10(-2.46%)
Jan 22, 2020
4.040
4.090
3.880
4.060
384,136
+0.01(+0.25%)
Jan 21, 2020
4.040
4.140
3.870
4.050
348,135
-0.03(-0.74%)
Jan 17, 2020
3.890
4.200
3.850
4.080
252,200
+0.20(+5.15%)
Jan 16, 2020
3.970
4.090
3.870
3.880
332,934
-0.13(-3.24%)
Jan 15, 2020
3.730
4.090
3.660
4.010
324,220
+0.26(+6.93%)
Jan 14, 2020
3.650
3.750
3.590
3.750
97,073
+0.12(+3.31%)
Jan 13, 2020
3.800
3.850
3.550
3.630
201,274
-0.21(-5.47%)
Jan 10, 2020
3.750
3.860
3.640
3.840
170,900
+0.06(+1.59%)
Jan 09, 2020
3.520
3.910
3.380
3.780
274,398
+0.28(+8.00%)
Jan 08, 2020
3.780
3.780
3.480
3.500
317,886
-0.26(-6.91%)
Jan 07, 2020
3.980
4.000
3.720
3.760
244,174
-0.19(-4.81%)
Jan 06, 2020
3.950
4.100
3.880
3.950
242,042
+0.06(+1.54%)
Jan 03, 2020
3.780
4.120
3.758
3.890
316,900
+0.18(+4.85%)
Jan 02, 2020
3.780
3.780
3.550
3.710
218,263
+0.04(+1.09%)
Dec 31, 2019
3.640
3.790
3.640
3.670
149,900
+0.03(+0.82%)
Dec 30, 2019
3.830
3.845
3.590
3.640
352,563
-0.13(-3.45%)
Dec 27, 2019
3.900
3.900
3.750
3.770
187,700
-0.12(-3.08%)
Dec 26, 2019
3.750
3.990
3.750
3.890
362,607
+0.09(+2.37%)
Dec 24, 2019
4.000
4.028
3.720
3.800
217,600
-0.17(-4.28%)
Dec 23, 2019
4.090
4.200
3.930
3.970
467,155
-0.13(-3.17%)
Dec 20, 2019
4.140
4.300
3.270
4.100
1,725,900
-0.47(-10.28%)
Dec 19, 2019
4.250
4.790
4.190
4.570
559,782
+0.35(+8.29%)
Dec 18, 2019
3.620
4.270
3.540
4.220
498,149
+0.59(+16.25%)
Dec 17, 2019
3.070
3.630
3.070
3.630
529,131
+0.53(+17.10%)
Dec 16, 2019
2.870
3.100
2.850
3.100
168,681
+0.23(+8.01%)
Dec 13, 2019
2.950
3.010
2.840
2.870
214,800
-0.08(-2.71%)
Dec 12, 2019
3.060
3.090
2.930
2.950
197,956
-0.08(-2.64%)
Dec 11, 2019
3.070
3.110
2.950
3.030
308,957
-0.02(-0.66%)
Dec 10, 2019
3.110
3.200
3.020
3.050
408,967
-0.03(-0.97%)
Dec 09, 2019
3.170
3.200
3.060
3.080
181,554
-0.04(-1.28%)
Dec 06, 2019
3.140
3.210
3.120
3.120
334,300
+0.02(+0.65%)
Dec 05, 2019
3.130
3.190
3.090
3.100
191,806
+0.00(+0.00%)
Dec 04, 2019
3.140
3.280
3.080
3.100
190,284
-0.02(-0.64%)
Dec 03, 2019
3.130
3.225
3.070
3.120
315,292
-0.04(-1.27%)
Dec 02, 2019
3.310
3.340
3.130
3.160
526,171
-0.14(-4.24%)
Nov 29, 2019
3.130
3.400
3.059
3.300
110,600
+0.08(+2.48%)
Nov 27, 2019
3.150
3.270
3.070
3.220
213,200
+0.09(+2.88%)
Nov 26, 2019
2.890
3.250
2.890
3.130
356,062
+0.22(+7.56%)
Nov 25, 2019
3.010
3.010
2.900
2.910
452,234
-0.09(-3.00%)
Nov 22, 2019
3.020
3.040
2.860
3.000
188,400
-0.04(-1.32%)
Nov 21, 2019
2.960
3.290
2.930
3.040
699,446
+0.11(+3.75%)
Nov 20, 2019
2.860
3.000
2.820
2.930
275,099
+0.08(+2.81%)
Nov 19, 2019
3.000
3.000
2.830
2.850
117,385
-0.13(-4.36%)
Nov 18, 2019
2.830
3.000
2.800
2.980
172,116
+0.08(+2.76%)
Nov 15, 2019
2.910
3.000
2.800
2.900
168,400
-0.05(-1.69%)
Nov 14, 2019
2.870
3.050
2.860
2.950
152,473
+0.05(+1.72%)
Nov 13, 2019
2.780
2.960
2.780
2.900
157,388
-0.02(-0.68%)
Nov 12, 2019
2.760
2.950
2.700
2.920
142,950
-0.07(-2.34%)
Nov 11, 2019
2.970
3.010
2.890
2.990
97,578
+0.01(+0.34%)
Nov 08, 2019
2.810
3.050
2.660
2.980
175,400
+0.14(+4.93%)
Nov 07, 2019
2.760
3.050
2.760
2.840
263,318
+0.11(+4.03%)
Nov 06, 2019
2.860
3.030
2.710
2.730
279,479
-0.16(-5.54%)
Nov 05, 2019
2.750
2.920
2.670
2.890
211,879
+0.14(+5.09%)
Nov 04, 2019
2.430
3.000
2.430
2.750
527,402
+0.31(+12.70%)
Nov 01, 2019
2.500
2.620
2.380
2.440
122,500
-0.05(-2.01%)
Oct 31, 2019
2.440
2.550
2.370
2.490
371,346
-0.01(-0.40%)
Oct 30, 2019
2.580
2.620
2.340
2.500
135,230
-0.08(-3.10%)
Oct 29, 2019
2.540
2.630
2.500
2.580
138,241
+0.01(+0.39%)
Oct 28, 2019
2.710
2.750
2.500
2.570
302,549
-0.13(-4.81%)
Oct 25, 2019
2.750
2.840
2.560
2.700
209,600
-0.03(-1.10%)
Oct 24, 2019
2.540
2.900
2.530
2.730
461,452
+0.20(+7.91%)
Oct 23, 2019
2.350
2.600
2.350
2.530
282,542
+0.16(+6.75%)
Oct 22, 2019
2.370
2.500
2.330
2.370
141,268
-0.01(-0.42%)
Oct 21, 2019
2.490
2.571
2.210
2.380
430,903
-0.11(-4.42%)
Oct 18, 2019
2.230
2.490
2.200
2.490
622,700
+0.32(+14.75%)
Oct 17, 2019
2.070
2.210
2.030
2.170
267,603
+0.07(+3.33%)
Oct 16, 2019
2.160
2.230
2.030
2.100
149,926
-0.08(-3.67%)
Oct 15, 2019
2.190
2.236
2.050
2.180
209,339
+0.00(+0.00%)
Oct 14, 2019
2.280
2.360
2.130
2.180
156,793
-0.12(-5.22%)
Oct 11, 2019
2.280
2.332
2.160
2.300
311,500
+0.06(+2.68%)
Oct 10, 2019
2.350
2.380
2.220
2.240
132,707
-0.07(-3.03%)
Oct 09, 2019
2.280
2.380
2.230
2.310
242,598
+0.09(+4.05%)
Oct 08, 2019
2.410
2.500
2.200
2.220
362,450
-0.19(-7.88%)
Oct 07, 2019
2.540
2.560
2.330
2.410
388,019
-0.18(-6.95%)
Oct 04, 2019
2.520
2.610
2.314
2.590
1,443,700
+0.08(+3.19%)
Oct 03, 2019
2.840
2.840
2.430
2.510
1,265,962
-0.26(-9.39%)
Oct 02, 2019
2.890
2.980
2.520
2.770
2,104,250
-0.23(-7.67%)
Oct 01, 2019
2.900
3.240
2.820
3.000
1,982,240
+0.22(+7.91%)
Sep 30, 2019
2.480
2.950
2.450
2.780
988,694
+0.30(+12.10%)
Sep 27, 2019
2.500
3.050
2.360
2.480
3,200,600
-0.03(-1.20%)
Sep 26, 2019
2.190
2.540
2.140
2.510
984,163
+0.35(+16.20%)
Sep 25, 2019
1.840
2.190
1.810
2.160
849,066
+0.31(+16.76%)
Sep 24, 2019
1.880
1.950
1.800
1.850
136,709
-0.04(-2.12%)
Sep 23, 2019
1.710
1.950
1.710
1.890
351,710
+0.19(+11.18%)
Sep 20, 2019
1.780
1.802
1.650
1.700
307,800
-0.09(-5.03%)
Sep 19, 2019
1.670
1.790
1.670
1.790
166,552
+0.12(+7.19%)
Sep 18, 2019
1.710
1.760
1.620
1.670
208,265
-0.04(-2.34%)
Sep 17, 2019
1.690
1.810
1.570
1.710
526,598
-0.08(-4.47%)
Sep 16, 2019
1.570
1.980
1.400
1.790
1,731,826
+0.44(+32.59%)
Sep 13, 2019
0.9000
1.550
0.8544
1.350
2,863,400
+0.35(+35.00%)
Sep 12, 2019
1.100
1.100
0.9501
1.000
327,591
-0.09(-8.26%)
Sep 11, 2019
1.090
1.110
1.060
1.090
75,677
+0.01(+0.93%)
Sep 10, 2019
1.050
1.160
1.050
1.080
466,080
+0.01(+0.93%)
Sep 09, 2019
0.9500
1.070
0.9500
1.070
126,319
+0.16(+17.48%)
Sep 06, 2019
0.9599
0.9600
0.9101
0.9108
56,400
-0.04(-4.13%)
Sep 05, 2019
0.9100
0.9609
0.9100
0.9500
169,258
+0.02(+2.08%)
Sep 04, 2019
0.9850
0.9850
0.9131
0.9306
58,686
-0.02(-1.98%)
Sep 03, 2019
0.9800
1.020
0.9100
0.9494
98,778
-0.03(-3.12%)
Aug 30, 2019
1.010
1.040
0.9800
0.9800
101,700
-0.02(-2.00%)
Aug 29, 2019
1.080
1.090
1.000
1.000
89,108
-0.09(-8.26%)
Aug 28, 2019
1.070
1.090
1.035
1.090
62,736
+0.02(+1.87%)
Aug 27, 2019
1.080
1.090
1.060
1.070
153,464
-0.01(-0.93%)
Aug 26, 2019
1.030
1.080
1.012
1.080
69,199
+0.01(+0.93%)
Aug 23, 2019
1.100
1.110
1.050
1.070
32,100
-0.02(-1.83%)
Aug 22, 2019
1.090
1.110
1.050
1.090
13,110
+0.01(+0.93%)
Aug 21, 2019
1.060
1.110
1.045
1.080
39,199
+0.01(+0.93%)
Aug 20, 2019
1.080
1.110
1.050
1.070
5,887
-0.02(-1.83%)
Aug 19, 2019
1.100
1.110
1.030
1.090
75,665
+0.01(+0.46%)
Aug 16, 2019
1.072
1.110
1.040
1.085
17,600
+0.01(+1.40%)
Aug 15, 2019
1.120
1.130
1.040
1.070
13,205
-0.02(-1.83%)
Aug 14, 2019
1.040
1.150
1.000
1.090
183,172
+0.04(+3.81%)
Aug 13, 2019
1.100
1.110
1.050
1.050
58,189
-0.07(-6.25%)
Aug 12, 2019
1.130
1.200
1.030
1.120
125,290
-0.03(-2.61%)
Aug 09, 2019
1.070
1.260
1.070
1.150
185,600
-0.06(-4.96%)
Aug 08, 2019
1.280
1.320
1.200
1.210
58,488
-0.07(-5.47%)
Aug 07, 2019
1.250
1.340
1.160
1.280
219,478
+0.02(+1.59%)
Aug 06, 2019
1.270
1.270
1.238
1.260
30,855
+0.01(+0.80%)
Aug 05, 2019
1.320
1.320
1.250
1.250
18,219
-0.09(-6.72%)
Aug 02, 2019
1.320
1.350
1.315
1.340
70,000
+0.07(+5.51%)
Aug 01, 2019
1.330
1.340
1.250
1.270
63,760
-0.06(-4.51%)
Jul 31, 2019
1.350
1.405
1.330
1.330
183,290
-0.08(-5.67%)
Jul 30, 2019
1.340
1.540
1.335
1.410
119,560
+0.08(+6.02%)
Jul 29, 2019
1.360
1.400
1.310
1.330
60,636
-0.02(-1.48%)
Jul 26, 2019
1.410
1.410
1.350
1.350
22,300
-0.05(-3.57%)
Jul 25, 2019
1.400
1.420
1.370
1.400
30,928
+0.01(+0.72%)
Jul 24, 2019
1.440
1.460
1.380
1.390
19,757
-0.06(-4.14%)
Jul 23, 2019
1.390
1.473
1.350
1.450
48,102
+0.07(+5.07%)
Jul 22, 2019
1.430
1.440
1.377
1.380
41,595
-0.04(-2.82%)
Jul 19, 2019
1.420
1.490
1.330
1.420
54,400
+0.01(+0.71%)
Jul 18, 2019
1.460
1.490
1.360
1.410
92,899
-0.04(-2.76%)
Jul 17, 2019
1.490
1.530
1.420
1.450
102,012
-0.03(-2.03%)
Jul 16, 2019
1.520
1.570
1.480
1.480
97,608
-0.04(-2.63%)
Jul 15, 2019
1.670
1.670
1.510
1.520
62,435
-0.13(-7.88%)
Jul 12, 2019
1.670
1.690
1.650
1.650
65,700
-0.03(-1.79%)
Jul 11, 2019
1.640
1.700
1.640
1.680
121,323
+0.02(+1.20%)
Jul 10, 2019
1.590
1.692
1.590
1.660
83,733
+0.07(+4.40%)
Jul 09, 2019
1.630
1.630
1.570
1.590
34,968
-0.02(-1.24%)
Jul 08, 2019
1.630
1.670
1.610
1.610
38,476
-0.02(-1.23%)
Jul 05, 2019
1.580
1.680
1.555
1.630
74,000
+0.03(+1.87%)
Jul 03, 2019
1.610
1.625
1.550
1.600
30,000
-0.01(-0.62%)
Jul 02, 2019
1.650
1.680
1.465
1.610
116,253
-0.04(-2.42%)
Jul 01, 2019
1.770
1.770
1.650
1.650
96,342
-0.09(-5.17%)
Jun 28, 2019
1.720
1.810
1.695
1.740
116,800
+0.04(+2.35%)
Jun 27, 2019
1.750
1.750
1.700
1.700
34,271
-0.07(-3.95%)
Jun 26, 2019
1.800
1.850
1.770
1.770
77,477
+0.00(+0.00%)
Jun 25, 2019
1.900
1.900
1.770
1.770
59,927
-0.12(-6.35%)
Jun 24, 2019
1.940
1.950
1.890
1.890
74,320
-0.06(-3.08%)
Jun 21, 2019
1.920
2.020
1.920
1.950
350,100
+0.03(+1.56%)
Jun 20, 2019
1.890
2.090
1.850
1.920
137,927
+0.06(+3.23%)
Jun 19, 2019
1.690
1.900
1.690
1.860
326,869
+0.17(+10.06%)
Jun 18, 2019
1.880
1.890
1.680
1.690
86,878
-0.20(-10.58%)
Jun 17, 2019
1.800
1.930
1.740
1.890
44,125
+0.08(+4.42%)
Jun 14, 2019
1.730
1.830
1.640
1.810
127,700
+0.09(+5.23%)
Jun 13, 2019
1.740
1.810
1.680
1.720
100,479
-0.01(-0.58%)
Jun 12, 2019
1.710
1.770
1.655
1.730
89,886
+0.02(+1.17%)
Jun 11, 2019
1.950
1.950
1.690
1.710
201,882
-0.21(-10.94%)
Jun 10, 2019
1.970
1.990
1.910
1.920
52,438
-0.05(-2.54%)
Jun 07, 2019
2.050
2.050
1.970
1.970
64,500
-0.09(-4.37%)
Jun 06, 2019
2.050
2.080
2.030
2.060
55,740
+0.03(+1.48%)
Jun 05, 2019
2.100
2.100
2.000
2.030
80,719
-0.05(-2.40%)
Jun 04, 2019
2.130
2.150
2.010
2.080
151,187
-0.04(-1.89%)
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.