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 28, 2021
4.480
4.540
4.330
4.360
980,827
-0.13(-2.90%)
May 27, 2021
4.320
4.589
4.319
4.490
1,738,610
+0.21(+4.91%)
May 26, 2021
4.230
4.350
4.100
4.280
671,873
+0.09(+2.15%)
May 25, 2021
4.340
4.450
4.170
4.190
1,580,745
-0.14(-3.23%)
May 24, 2021
3.880
4.450
3.850
4.330
3,269,682
+0.54(+14.25%)
May 21, 2021
4.020
4.090
3.760
3.790
904,912
-0.20(-5.01%)
May 20, 2021
4.000
4.040
3.880
3.990
564,739
+0.02(+0.50%)
May 19, 2021
3.900
4.030
3.850
3.970
496,482
-0.08(-1.98%)
May 18, 2021
4.150
4.300
4.050
4.050
635,759
-0.16(-3.80%)
May 17, 2021
4.040
4.236
4.030
4.210
666,422
+0.12(+2.93%)
May 14, 2021
3.930
4.125
3.850
4.090
804,231
+0.24(+6.23%)
May 13, 2021
3.950
4.140
3.735
3.850
935,908
-0.05(-1.28%)
May 12, 2021
4.020
4.260
3.870
3.900
1,207,438
-0.10(-2.50%)
May 11, 2021
3.850
4.030
3.720
4.000
683,657
+0.09(+2.30%)
May 10, 2021
4.150
4.370
3.900
3.910
985,695
-0.20(-4.87%)
May 07, 2021
4.010
4.215
3.860
4.110
744,043
+0.12(+3.01%)
May 06, 2021
4.020
4.030
3.850
3.990
441,683
-0.04(-0.99%)
May 05, 2021
4.070
4.170
3.950
4.030
665,738
+0.03(+0.75%)
May 04, 2021
3.990
4.100
3.810
4.000
870,995
+0.15(+3.90%)
May 03, 2021
3.730
3.910
3.710
3.850
638,487
+0.11(+2.94%)
Apr 30, 2021
4.000
4.080
3.700
3.740
900,700
-0.36(-8.78%)
Apr 29, 2021
3.950
4.130
3.900
4.100
1,055,010
+0.21(+5.40%)
Apr 28, 2021
3.850
4.020
3.840
3.890
575,639
+0.05(+1.30%)
Apr 27, 2021
3.770
3.920
3.750
3.840
471,229
+0.00(+0.00%)
Apr 26, 2021
3.680
3.890
3.680
3.840
332,041
+0.12(+3.23%)
Apr 23, 2021
3.600
3.720
3.580
3.720
391,100
+0.12(+3.33%)
Apr 22, 2021
3.510
3.680
3.460
3.600
561,870
+0.10(+2.86%)
Apr 21, 2021
3.500
3.580
3.450
3.500
657,216
-0.06(-1.69%)
Apr 20, 2021
3.730
3.730
3.370
3.560
945,151
-0.17(-4.56%)
Apr 19, 2021
3.580
3.830
3.560
3.730
923,946
+0.13(+3.61%)
Apr 16, 2021
3.650
3.688
3.590
3.600
580,800
+0.02(+0.56%)
Apr 15, 2021
3.730
3.730
3.450
3.580
823,875
-0.11(-2.98%)
Apr 14, 2021
3.690
3.820
3.660
3.690
658,655
+0.06(+1.65%)
Apr 13, 2021
3.560
3.720
3.510
3.630
433,204
+0.07(+1.97%)
Apr 12, 2021
3.670
3.736
3.530
3.560
417,682
-0.10(-2.73%)
Apr 09, 2021
3.770
3.790
3.590
3.660
448,100
-0.11(-2.92%)
Apr 08, 2021
3.670
3.780
3.550
3.770
453,637
+0.06(+1.62%)
Apr 07, 2021
3.900
3.900
3.675
3.710
443,016
-0.15(-3.89%)
Apr 06, 2021
3.810
3.930
3.800
3.860
401,918
+0.14(+3.76%)
Apr 05, 2021
4.150
4.160
3.690
3.720
952,900
-0.38(-9.27%)
Apr 01, 2021
3.950
4.130
3.950
4.100
663,800
+0.20(+5.13%)
Mar 31, 2021
3.870
3.980
3.840
3.900
608,460
+0.01(+0.26%)
Mar 30, 2021
3.860
3.900
3.720
3.890
756,741
+0.05(+1.30%)
Mar 29, 2021
4.310
4.340
3.830
3.840
1,273,245
-0.47(-10.90%)
Mar 26, 2021
4.250
4.320
4.130
4.310
604,000
+0.10(+2.38%)
Mar 25, 2021
4.150
4.240
3.940
4.210
914,684
+0.00(+0.00%)
Mar 24, 2021
4.290
4.500
4.200
4.210
715,507
-0.03(-0.71%)
Mar 23, 2021
4.250
4.410
4.050
4.240
1,230,912
-0.07(-1.62%)
Mar 22, 2021
4.610
4.620
4.280
4.310
846,758
-0.33(-7.11%)
Mar 19, 2021
4.210
4.730
4.010
4.640
2,341,100
+0.49(+11.81%)
Mar 18, 2021
4.480
4.530
3.860
4.150
1,389,190
-0.43(-9.39%)
Mar 17, 2021
4.300
4.620
4.150
4.580
1,462,119
+0.28(+6.51%)
Mar 16, 2021
4.460
4.475
4.250
4.300
856,985
-0.24(-5.29%)
Mar 15, 2021
4.770
4.800
4.440
4.540
1,026,675
-0.22(-4.62%)
Mar 12, 2021
4.720
4.890
4.650
4.760
673,200
-0.04(-0.83%)
Mar 11, 2021
4.910
5.010
4.630
4.800
1,115,921
-0.09(-1.84%)
Mar 10, 2021
3.970
4.970
3.750
4.890
2,854,392
+0.00(+0.00%)
Mar 09, 2021
4.980
5.020
4.790
4.890
1,047,378
-0.08(-1.61%)
Mar 08, 2021
5.450
5.450
4.710
4.970
1,742,985
-0.27(-5.15%)
Mar 05, 2021
5.410
5.560
4.820
5.240
2,159,600
+0.09(+1.75%)
Mar 04, 2021
5.010
5.310
4.900
5.150
1,790,337
+0.22(+4.46%)
Mar 03, 2021
4.830
5.230
4.830
4.930
1,061,570
+0.13(+2.71%)
Mar 02, 2021
5.070
5.170
4.800
4.800
980,295
-0.26(-5.14%)
Mar 01, 2021
4.940
5.170
4.850
5.060
659,556
+0.19(+3.90%)
Feb 26, 2021
4.930
5.080
4.710
4.870
836,900
-0.09(-1.81%)
Feb 25, 2021
5.180
5.330
4.940
4.960
836,876
-0.23(-4.43%)
Feb 24, 2021
4.810
5.310
4.800
5.190
1,595,379
+0.45(+9.49%)
Feb 23, 2021
4.760
4.987
4.420
4.740
1,359,054
-0.09(-1.86%)
Feb 22, 2021
5.000
5.420
4.830
4.830
2,287,363
-0.12(-2.42%)
Feb 19, 2021
4.950
5.070
4.670
4.950
965,700
-0.06(-1.20%)
Feb 18, 2021
4.720
5.140
4.700
5.010
1,143,393
-0.14(-2.72%)
Feb 17, 2021
5.000
5.160
4.800
5.150
1,591,350
+0.08(+1.58%)
Feb 16, 2021
5.190
5.400
4.870
5.070
3,267,245
+0.55(+12.17%)
Feb 12, 2021
3.960
4.770
3.750
4.520
1,927,800
+0.56(+14.14%)
Feb 11, 2021
4.160
4.230
3.700
3.960
1,886,784
-0.10(-2.46%)
Feb 10, 2021
3.940
4.450
3.800
4.060
4,323,283
+0.49(+13.73%)
Feb 09, 2021
3.390
3.630
3.210
3.570
1,820,196
+0.20(+5.93%)
Feb 08, 2021
3.140
3.430
3.130
3.370
1,272,608
+0.30(+9.77%)
Feb 05, 2021
2.950
3.100
2.890
3.070
778,100
+0.14(+4.78%)
Feb 04, 2021
2.850
2.950
2.780
2.930
760,658
+0.10(+3.53%)
Feb 03, 2021
2.650
2.910
2.640
2.830
710,892
+0.19(+7.20%)
Feb 02, 2021
2.580
2.650
2.555
2.640
878,995
+0.13(+5.18%)
Feb 01, 2021
2.440
2.620
2.390
2.510
864,184
+0.12(+5.02%)
Jan 29, 2021
2.480
2.540
2.370
2.390
741,100
-0.09(-3.63%)
Jan 28, 2021
2.580
2.610
2.410
2.480
964,753
+0.01(+0.40%)
Jan 27, 2021
2.490
2.650
2.350
2.470
1,308,479
-0.12(-4.63%)
Jan 26, 2021
2.700
2.800
2.590
2.590
1,032,314
-0.12(-4.43%)
Jan 25, 2021
2.830
2.830
2.590
2.710
1,180,758
-0.05(-1.81%)
Jan 22, 2021
2.850
2.850
2.570
2.760
1,932,100
-0.09(-3.16%)
Jan 21, 2021
3.150
3.180
2.770
2.850
1,864,300
-0.28(-8.95%)
Jan 20, 2021
3.350
3.410
2.970
3.130
4,993,072
-0.17(-5.15%)
Jan 19, 2021
3.140
3.330
2.920
3.300
1,390,877
+0.26(+8.55%)
Jan 15, 2021
2.840
3.260
2.820
3.040
1,682,200
+0.13(+4.47%)
Jan 14, 2021
2.790
2.960
2.780
2.910
961,685
+0.11(+3.93%)
Jan 13, 2021
3.120
3.120
2.780
2.800
849,697
-0.07(-2.44%)
Jan 12, 2021
2.600
3.040
2.580
2.870
1,582,521
+0.29(+11.24%)
Jan 11, 2021
2.500
2.580
2.460
2.580
538,314
+0.04(+1.57%)
Jan 08, 2021
2.470
2.580
2.410
2.540
673,700
+0.08(+3.25%)
Jan 07, 2021
2.580
2.640
2.430
2.460
903,142
-0.08(-3.15%)
Jan 06, 2021
2.560
2.650
2.400
2.540
1,304,838
+0.05(+2.01%)
Jan 05, 2021
2.390
2.630
2.390
2.490
1,756,436
+0.11(+4.62%)
Jan 04, 2021
2.340
2.430
2.260
2.380
725,389
+0.09(+3.93%)
Dec 31, 2020
2.290
2.290
2.290
1,047,089
-0.18(-7.29%)
Dec 30, 2020
2.300
2.520
2.280
2.470
1,047,089
+0.18(+7.86%)
Dec 29, 2020
2.410
2.410
2.250
2.290
989,587
-0.14(-5.76%)
Dec 28, 2020
2.620
2.620
2.360
2.430
1,182,062
-0.17(-6.54%)
Dec 24, 2020
2.490
2.610
2.440
2.600
516,800
+0.10(+4.00%)
Dec 23, 2020
2.390
2.610
2.390
2.500
2,061,628
+0.15(+6.38%)
Dec 22, 2020
2.350
2.400
2.180
2.350
1,221,153
+0.01(+0.43%)
Dec 21, 2020
2.110
2.340
2.050
2.340
1,498,674
+0.07(+3.08%)
Dec 18, 2020
2.120
2.270
2.080
2.270
4,368,400
+0.13(+6.07%)
Dec 17, 2020
2.120
2.230
2.020
2.140
1,688,591
+0.04(+1.90%)
Dec 16, 2020
2.300
2.540
2.050
2.100
3,295,647
-0.40(-16.00%)
Dec 15, 2020
2.040
2.540
1.960
2.500
8,137,784
+0.65(+35.14%)
Dec 14, 2020
1.820
1.890
1.740
1.850
1,508,676
+0.06(+3.35%)
Dec 11, 2020
1.690
1.790
1.630
1.790
855,700
+0.12(+7.19%)
Dec 10, 2020
1.620
1.760
1.600
1.670
1,580,825
+0.05(+3.09%)
Dec 09, 2020
1.730
1.770
1.590
1.620
1,651,323
-0.10(-5.81%)
Dec 08, 2020
1.600
1.740
1.580
1.720
1,232,497
+0.11(+6.83%)
Dec 07, 2020
1.670
1.690
1.580
1.610
997,182
-0.06(-3.59%)
Dec 04, 2020
1.680
1.765
1.640
1.670
1,321,300
+0.01(+0.60%)
Dec 03, 2020
1.780
1.781
1.640
1.660
1,455,296
-0.07(-4.05%)
Dec 02, 2020
1.890
2.020
1.700
1.730
2,118,040
-0.14(-7.49%)
Dec 01, 2020
1.740
1.870
1.710
1.870
1,475,044
+0.20(+11.98%)
Nov 30, 2020
1.720
1.800
1.630
1.670
1,514,108
+0.02(+1.21%)
Nov 27, 2020
1.720
1.762
1.620
1.650
588,500
-0.06(-3.51%)
Nov 25, 2020
1.640
1.730
1.580
1.710
629,600
+0.05(+3.01%)
Nov 24, 2020
1.720
1.790
1.580
1.660
1,794,331
+0.02(+1.22%)
Nov 23, 2020
1.490
1.640
1.480
1.640
560,036
+0.17(+11.56%)
Nov 20, 2020
1.590
1.620
1.450
1.470
685,200
-0.15(-9.26%)
Nov 19, 2020
1.590
1.632
1.530
1.620
509,600
+0.03(+1.89%)
Nov 18, 2020
1.560
1.680
1.540
1.590
910,866
+0.04(+2.58%)
Nov 17, 2020
1.550
1.570
1.450
1.550
729,207
+0.01(+0.65%)
Nov 16, 2020
1.400
1.540
1.400
1.540
942,394
+0.19(+14.07%)
Nov 13, 2020
1.340
1.380
1.310
1.350
411,900
-0.01(-0.74%)
Nov 12, 2020
1.450
1.470
1.300
1.360
816,745
-0.12(-8.11%)
Nov 11, 2020
1.450
1.507
1.425
1.480
714,119
+0.02(+1.37%)
Nov 10, 2020
1.350
1.460
1.310
1.460
820,198
+0.15(+11.45%)
Nov 09, 2020
1.320
1.350
1.263
1.310
1,088,538
+0.11(+9.17%)
Nov 06, 2020
1.320
1.320
1.190
1.200
756,200
-0.12(-9.09%)
Nov 05, 2020
1.280
1.360
1.260
1.320
987,121
+0.04(+3.13%)
Nov 04, 2020
1.300
1.330
1.240
1.280
1,015,397
-0.05(-3.76%)
Nov 03, 2020
1.330
1.392
1.290
1.330
899,942
+0.03(+2.31%)
Nov 02, 2020
1.280
1.320
1.250
1.300
1,272,668
+0.05(+4.00%)
Oct 30, 2020
1.280
1.305
1.220
1.250
1,031,100
-0.03(-2.34%)
Oct 29, 2020
1.290
1.380
1.220
1.280
1,033,296
-0.01(-0.78%)
Oct 28, 2020
1.360
1.365
1.250
1.290
1,698,871
-0.05(-3.73%)
Oct 27, 2020
1.500
1.530
1.340
1.340
738,275
-0.25(-15.72%)
Oct 26, 2020
1.530
1.740
1.500
1.590
1,920,526
-0.12(-7.02%)
Oct 23, 2020
1.630
1.805
1.580
1.710
873,900
+0.14(+8.92%)
Oct 22, 2020
1.390
1.590
1.360
1.570
456,674
+0.19(+13.77%)
Oct 21, 2020
1.370
1.410
1.320
1.380
275,385
+0.02(+1.47%)
Oct 20, 2020
1.340
1.380
1.290
1.360
206,208
+0.04(+3.03%)
Oct 19, 2020
1.350
1.350
1.250
1.320
161,692
+0.00(+0.00%)
Oct 16, 2020
1.330
1.376
1.290
1.320
193,900
-0.04(-2.94%)
Oct 15, 2020
1.250
1.360
1.250
1.360
194,305
+0.06(+4.62%)
Oct 14, 2020
1.390
1.410
1.300
1.300
231,115
-0.06(-4.41%)
Oct 13, 2020
1.410
1.410
1.300
1.360
317,065
-0.08(-5.56%)
Oct 12, 2020
1.480
1.480
1.430
1.440
137,786
-0.01(-0.69%)
Oct 09, 2020
1.580
1.580
1.410
1.450
268,000
-0.12(-7.64%)
Oct 08, 2020
1.390
1.600
1.390
1.570
368,706
+0.18(+12.95%)
Oct 07, 2020
1.310
1.400
1.290
1.390
246,024
+0.08(+6.11%)
Oct 06, 2020
1.370
1.390
1.300
1.310
256,310
-0.03(-2.24%)
Oct 05, 2020
1.330
1.350
1.260
1.340
287,847
+0.01(+0.75%)
Oct 02, 2020
1.220
1.330
1.210
1.330
213,000
+0.06(+4.72%)
Oct 01, 2020
1.350
1.350
1.200
1.270
352,938
-0.07(-5.22%)
Sep 30, 2020
1.460
1.480
1.330
1.340
336,414
-0.13(-8.84%)
Sep 29, 2020
1.380
1.470
1.380
1.470
332,314
+0.09(+6.52%)
Sep 28, 2020
1.260
1.390
1.180
1.380
501,822
+0.06(+4.55%)
Sep 25, 2020
1.100
1.370
1.100
1.320
588,400
+0.20(+17.86%)
Sep 24, 2020
1.170
1.170
1.090
1.120
312,628
-0.03(-2.61%)
Sep 23, 2020
1.200
1.200
1.140
1.150
481,705
-0.02(-1.71%)
Sep 22, 2020
1.170
1.200
1.130
1.170
668,248
+0.00(+0.00%)
Sep 21, 2020
1.220
1.250
1.140
1.170
523,577
-0.05(-4.10%)
Sep 18, 2020
1.320
1.320
1.220
1.220
955,000
-0.07(-5.43%)
Sep 17, 2020
1.310
1.350
1.260
1.290
361,893
-0.02(-1.53%)
Sep 16, 2020
1.410
1.440
1.310
1.310
675,751
-0.06(-4.38%)
Sep 15, 2020
1.420
1.440
1.340
1.370
404,308
-0.01(-0.72%)
Sep 14, 2020
1.470
1.490
1.330
1.380
632,857
-0.09(-6.12%)
Sep 11, 2020
1.440
1.540
1.420
1.470
280,200
+0.03(+2.08%)
Sep 10, 2020
1.590
1.615
1.400
1.440
781,219
-0.13(-8.28%)
Sep 09, 2020
1.530
1.600
1.510
1.570
207,695
+0.04(+2.61%)
Sep 08, 2020
1.450
1.580
1.380
1.530
481,334
+0.05(+3.38%)
Sep 04, 2020
1.550
1.560
1.410
1.480
793,900
-0.06(-3.90%)
Sep 03, 2020
1.540
1.595
1.500
1.540
542,052
-0.03(-1.91%)
Sep 02, 2020
1.580
1.630
1.500
1.570
649,389
-0.03(-1.88%)
Sep 01, 2020
1.650
1.650
1.560
1.600
283,943
-0.02(-1.23%)
Aug 31, 2020
1.760
1.770
1.620
1.620
501,016
-0.15(-8.47%)
Aug 28, 2020
1.750
1.790
1.720
1.770
295,900
+0.03(+1.72%)
Aug 27, 2020
1.770
1.800
1.665
1.740
427,327
-0.04(-2.25%)
Aug 26, 2020
1.820
1.870
1.770
1.780
355,732
-0.02(-1.11%)
Aug 25, 2020
1.940
1.940
1.780
1.800
331,541
-0.07(-3.74%)
Aug 24, 2020
1.770
1.940
1.730
1.870
253,170
+0.15(+8.72%)
Aug 21, 2020
1.830
1.870
1.700
1.720
485,900
-0.12(-6.52%)
Aug 20, 2020
1.810
1.880
1.810
1.840
105,871
-0.04(-2.13%)
Aug 19, 2020
1.940
1.955
1.720
1.880
822,227
-0.05(-2.59%)
Aug 18, 2020
2.010
2.030
1.930
1.930
404,094
-0.11(-5.39%)
Aug 17, 2020
2.040
2.050
1.970
2.040
292,128
-0.01(-0.49%)
Aug 14, 2020
2.090
2.108
2.010
2.050
315,400
-0.08(-3.76%)
Aug 13, 2020
2.240
2.270
2.100
2.130
242,772
-0.08(-3.62%)
Aug 12, 2020
2.250
2.270
2.145
2.210
332,447
+0.04(+1.84%)
Aug 11, 2020
2.250
2.350
2.140
2.170
358,161
-0.03(-1.36%)
Aug 10, 2020
2.140
2.290
2.000
2.200
472,000
+0.05(+2.33%)
Aug 07, 2020
1.910
2.170
1.860
2.150
374,800
+0.20(+10.26%)
Aug 06, 2020
2.030
2.040
1.935
1.950
211,720
-0.09(-4.41%)
Aug 05, 2020
2.050
2.090
1.970
2.040
269,233
+0.04(+2.00%)
Aug 04, 2020
1.860
2.035
1.840
2.000
481,040
+0.15(+8.11%)
Aug 03, 2020
1.800
1.898
1.750
1.850
433,253
+0.07(+3.93%)
Jul 31, 2020
1.810
1.840
1.760
1.780
291,700
-0.04(-2.20%)
Jul 30, 2020
1.830
1.870
1.773
1.820
274,161
-0.05(-2.67%)
Jul 29, 2020
1.890
1.930
1.800
1.870
457,869
+0.01(+0.54%)
Jul 28, 2020
1.960
1.998
1.860
1.860
358,766
-0.11(-5.58%)
Jul 27, 2020
2.020
2.020
1.910
1.970
335,897
-0.05(-2.48%)
Jul 24, 2020
2.060
2.100
2.000
2.020
180,400
-0.02(-0.98%)
Jul 23, 2020
2.030
2.100
1.990
2.040
570,284
+0.00(+0.00%)
Jul 22, 2020
2.070
2.120
2.020
2.040
362,843
-0.08(-3.77%)
Jul 21, 2020
1.990
2.190
1.990
2.120
563,237
+0.15(+7.61%)
Jul 20, 2020
2.070
2.140
1.950
1.970
377,473
-0.09(-4.37%)
Jul 17, 2020
2.250
2.340
2.060
2.060
412,100
-0.25(-10.82%)
Jul 16, 2020
2.260
2.330
2.130
2.310
343,476
+0.04(+1.76%)
Jul 15, 2020
2.180
2.280
2.110
2.270
863,426
+0.15(+7.08%)
Jul 14, 2020
1.920
2.140
1.910
2.120
467,915
+0.22(+11.58%)
Jul 13, 2020
2.090
2.100
1.900
1.900
561,591
-0.16(-7.77%)
Jul 10, 2020
2.010
2.080
2.000
2.060
445,700
+0.03(+1.48%)
Jul 09, 2020
2.240
2.290
2.010
2.030
922,266
-0.19(-8.56%)
Jul 08, 2020
2.270
2.350
2.160
2.220
476,245
-0.07(-3.06%)
Jul 07, 2020
2.340
2.380
2.230
2.290
398,575
-0.05(-2.14%)
Jul 06, 2020
2.300
2.375
2.180
2.340
704,064
+0.10(+4.46%)
Jul 02, 2020
2.210
2.300
2.100
2.240
802,500
+0.06(+2.75%)
Jul 01, 2020
2.330
2.570
2.170
2.180
1,106,955
-0.11(-4.80%)
Jun 30, 2020
2.540
2.590
2.250
2.290
1,232,168
-0.36(-13.58%)
Jun 29, 2020
2.700
3.340
2.550
2.650
2,684,552
+0.23(+9.50%)
Jun 26, 2020
3.140
3.140
2.280
2.420
11,983,100
-0.76(-23.90%)
Jun 25, 2020
3.000
3.270
2.975
3.180
1,449,073
+0.12(+3.92%)
Jun 24, 2020
3.340
3.380
3.010
3.060
805,322
-0.32(-9.47%)
Jun 23, 2020
3.350
3.440
3.250
3.380
774,555
+0.00(+0.00%)
Jun 22, 2020
3.530
3.550
3.050
3.380
1,371,542
-0.01(-0.29%)
Jun 19, 2020
3.340
3.400
3.050
3.390
1,498,700
+0.20(+6.27%)
Jun 18, 2020
3.050
3.410
3.040
3.190
715,123
+0.17(+5.63%)
Jun 17, 2020
3.190
3.340
2.940
3.020
1,102,916
-0.33(-9.85%)
Jun 16, 2020
3.060
4.130
3.050
3.350
1,819,924
+0.35(+11.67%)
Jun 15, 2020
3.010
3.370
2.850
3.000
1,169,910
-0.26(-7.98%)
Jun 12, 2020
3.280
3.710
3.260
3.260
548,100
-0.01(-0.31%)
Jun 11, 2020
3.600
3.720
3.270
3.270
749,378
-0.54(-14.17%)
Jun 10, 2020
3.930
4.045
3.450
3.810
1,000,461
-0.02(-0.52%)
Jun 09, 2020
3.700
4.200
3.580
3.830
710,932
+0.09(+2.41%)
Jun 08, 2020
3.750
3.990
3.580
3.740
1,438,635
+0.17(+4.76%)
Jun 05, 2020
3.150
3.870
3.000
3.570
859,200
+0.51(+16.67%)
Jun 04, 2020
3.000
3.240
2.870
3.060
749,124
+0.12(+4.08%)
Jun 03, 2020
3.030
3.050
2.850
2.940
587,376
-0.09(-2.97%)
Jun 02, 2020
2.870
3.030
2.830
3.030
306,388
+0.18(+6.32%)
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.