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
Pediatrix Medical Group Inc
(NY:
MD
)
7.120
+0.230 (+3.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
7.400
7.550
7.290
7.310
2,898,842
-0.05(-0.68%)
May 30, 2024
7.360
7.700
7.310
7.360
1,730,225
+0.10(+1.38%)
May 29, 2024
7.250
7.290
7.150
7.260
857,090
-0.05(-0.68%)
May 28, 2024
7.450
7.490
7.120
7.310
936,495
-0.15(-2.01%)
May 24, 2024
7.650
7.700
7.450
7.460
646,696
-0.13(-1.71%)
May 23, 2024
7.530
7.700
7.490
7.590
1,515,466
+0.06(+0.80%)
May 22, 2024
7.320
7.640
7.258
7.530
1,348,969
+0.18(+2.45%)
May 21, 2024
7.420
7.580
7.300
7.350
999,173
-0.11(-1.47%)
May 20, 2024
7.720
7.770
7.440
7.460
1,497,217
-0.28(-3.62%)
May 17, 2024
7.760
7.805
7.640
7.740
1,009,857
-0.05(-0.64%)
May 16, 2024
8.180
8.186
7.770
7.790
1,027,453
-0.41(-5.00%)
May 15, 2024
8.500
8.560
8.200
8.200
687,201
-0.28(-3.30%)
May 14, 2024
8.730
8.790
8.270
8.480
698,398
-0.05(-0.59%)
May 13, 2024
8.330
8.685
8.230
8.530
1,112,275
+0.31(+3.77%)
May 10, 2024
8.190
8.220
7.810
8.220
1,397,103
+0.05(+0.61%)
May 09, 2024
8.430
8.505
8.125
8.170
1,289,030
-0.33(-3.88%)
May 08, 2024
8.880
9.020
8.320
8.500
1,100,368
-0.55(-6.08%)
May 07, 2024
9.500
10.02
8.875
9.050
1,585,416
-0.23(-2.48%)
May 06, 2024
9.410
9.500
9.270
9.280
568,679
-0.05(-0.54%)
May 03, 2024
9.260
9.370
9.150
9.330
450,597
+0.21(+2.30%)
May 02, 2024
9.170
9.280
9.030
9.120
384,310
+0.11(+1.22%)
May 01, 2024
8.830
9.250
8.800
9.010
546,382
+0.14(+1.58%)
Apr 30, 2024
8.990
8.990
8.810
8.870
746,844
-0.15(-1.66%)
Apr 29, 2024
9.070
9.190
8.950
9.020
403,757
-0.02(-0.22%)
Apr 26, 2024
8.850
9.120
8.840
9.040
650,180
+0.14(+1.57%)
Apr 25, 2024
9.190
9.280
8.840
8.900
424,742
-0.34(-3.68%)
Apr 24, 2024
9.310
9.455
9.190
9.240
472,481
-0.16(-1.70%)
Apr 23, 2024
9.000
9.520
8.940
9.400
500,333
+0.37(+4.10%)
Apr 22, 2024
9.090
9.310
9.010
9.030
506,578
+0.00(+0.00%)
Apr 19, 2024
8.790
9.070
8.790
9.030
601,253
+0.22(+2.50%)
Apr 18, 2024
8.830
8.920
8.740
8.810
428,151
+0.00(+0.00%)
Apr 17, 2024
8.960
9.020
8.810
8.810
582,485
-0.11(-1.23%)
Apr 16, 2024
9.120
9.170
8.910
8.920
467,280
-0.25(-2.73%)
Apr 15, 2024
9.260
9.310
9.125
9.170
459,909
-0.07(-0.76%)
Apr 12, 2024
9.360
9.415
9.230
9.240
422,504
-0.16(-1.70%)
Apr 11, 2024
9.620
9.665
9.380
9.400
541,245
-0.18(-1.88%)
Apr 10, 2024
9.270
9.610
9.210
9.580
705,232
+0.03(+0.31%)
Apr 09, 2024
9.560
9.650
9.430
9.550
548,906
+0.04(+0.42%)
Apr 08, 2024
9.430
9.550
9.375
9.510
773,746
+0.13(+1.39%)
Apr 05, 2024
9.200
9.400
9.090
9.380
893,263
+0.15(+1.63%)
Apr 04, 2024
9.420
9.510
9.220
9.230
568,472
-0.08(-0.86%)
Apr 03, 2024
9.420
9.435
9.290
9.310
727,344
-0.19(-2.00%)
Apr 02, 2024
9.580
9.580
9.170
9.500
1,030,226
-0.24(-2.46%)
Apr 01, 2024
10.09
10.12
9.680
9.740
558,885
-0.29(-2.89%)
Mar 28, 2024
10.00
10.18
9.970
10.03
641,747
+0.04(+0.40%)
Mar 27, 2024
9.690
9.990
9.590
9.990
431,232
+0.40(+4.17%)
Mar 26, 2024
9.310
9.590
9.260
9.590
472,829
+0.31(+3.34%)
Mar 25, 2024
9.300
9.420
9.110
9.280
505,278
-0.04(-0.43%)
Mar 22, 2024
9.370
9.420
9.220
9.320
392,448
-0.03(-0.32%)
Mar 21, 2024
9.610
9.700
9.350
9.350
842,555
-0.26(-2.71%)
Mar 20, 2024
9.460
9.720
9.330
9.610
475,029
+0.13(+1.37%)
Mar 19, 2024
9.440
9.670
9.310
9.480
466,003
+0.07(+0.74%)
Mar 18, 2024
9.340
9.445
9.160
9.410
613,678
-0.07(-0.74%)
Mar 15, 2024
9.020
9.580
9.010
9.480
3,462,800
+0.40(+4.41%)
Mar 14, 2024
9.330
9.330
8.990
9.080
671,476
-0.31(-3.30%)
Mar 13, 2024
9.370
9.610
9.330
9.390
721,894
+0.03(+0.32%)
Mar 12, 2024
9.060
9.425
8.920
9.360
1,200,666
+0.29(+3.20%)
Mar 11, 2024
8.970
9.220
8.845
9.070
587,628
+0.04(+0.44%)
Mar 08, 2024
8.930
9.140
8.930
9.030
530,783
+0.22(+2.50%)
Mar 07, 2024
8.920
9.070
8.750
8.810
633,213
-0.03(-0.34%)
Mar 06, 2024
8.650
8.840
8.600
8.840
552,721
+0.12(+1.38%)
Mar 05, 2024
8.710
8.910
8.695
8.720
541,770
+0.01(+0.11%)
Mar 04, 2024
8.800
8.800
8.550
8.710
612,318
-0.06(-0.68%)
Mar 01, 2024
9.070
9.070
8.665
8.770
1,006,986
-0.38(-4.15%)
Feb 29, 2024
9.220
9.270
9.030
9.150
567,318
+0.10(+1.10%)
Feb 28, 2024
8.970
9.280
8.920
9.050
748,950
+0.04(+0.44%)
Feb 27, 2024
8.950
9.050
8.840
9.010
800,018
+0.12(+1.35%)
Feb 26, 2024
8.790
8.990
8.670
8.890
1,157,400
+0.10(+1.14%)
Feb 23, 2024
8.520
8.860
8.480
8.790
745,216
+0.21(+2.45%)
Feb 22, 2024
8.610
8.680
8.265
8.580
907,220
-0.08(-0.92%)
Feb 21, 2024
8.470
8.900
8.330
8.660
874,141
+0.20(+2.36%)
Feb 20, 2024
8.820
9.080
7.700
8.460
1,690,309
-0.83(-8.93%)
Feb 16, 2024
9.230
9.400
9.120
9.290
804,373
-0.07(-0.75%)
Feb 15, 2024
9.260
9.490
9.260
9.360
710,296
+0.22(+2.41%)
Feb 14, 2024
9.070
9.185
8.920
9.140
433,641
+0.14(+1.56%)
Feb 13, 2024
9.000
9.193
8.870
9.000
606,360
-0.28(-3.02%)
Feb 12, 2024
9.080
9.410
9.080
9.280
822,776
+0.21(+2.32%)
Feb 09, 2024
8.960
9.095
8.820
9.070
549,411
+0.08(+0.89%)
Feb 08, 2024
8.840
9.020
8.730
8.990
650,168
+0.10(+1.12%)
Feb 07, 2024
9.090
9.120
8.800
8.890
498,270
-0.21(-2.31%)
Feb 06, 2024
8.820
9.180
8.820
9.100
478,772
+0.22(+2.48%)
Feb 05, 2024
9.180
9.200
8.880
8.880
459,368
-0.43(-4.62%)
Feb 02, 2024
9.460
9.522
9.170
9.310
405,162
-0.29(-3.02%)
Feb 01, 2024
9.340
9.610
9.240
9.600
506,092
+0.24(+2.56%)
Jan 31, 2024
9.550
9.650
9.340
9.360
376,956
-0.16(-1.68%)
Jan 30, 2024
9.820
9.870
9.500
9.520
501,305
-0.34(-3.45%)
Jan 29, 2024
9.860
9.910
9.640
9.860
363,993
+0.00(+0.00%)
Jan 26, 2024
9.990
10.07
9.795
9.860
331,889
-0.06(-0.60%)
Jan 25, 2024
9.790
9.920
9.690
9.920
416,835
+0.28(+2.90%)
Jan 24, 2024
9.790
9.810
9.520
9.640
473,891
+0.01(+0.10%)
Jan 23, 2024
9.740
9.790
9.595
9.630
485,239
+0.09(+0.94%)
Jan 22, 2024
9.310
9.560
9.280
9.540
732,513
+0.22(+2.36%)
Jan 19, 2024
9.490
9.490
9.195
9.320
465,117
-0.15(-1.58%)
Jan 18, 2024
9.360
9.500
9.150
9.470
520,346
+0.15(+1.61%)
Jan 17, 2024
9.380
9.570
9.265
9.320
516,669
-0.22(-2.31%)
Jan 16, 2024
9.500
9.570
9.250
9.540
549,897
-0.08(-0.83%)
Jan 12, 2024
10.06
10.07
9.620
9.620
1,388,625
-0.32(-3.22%)
Jan 11, 2024
9.820
10.02
9.700
9.940
829,656
+0.06(+0.61%)
Jan 10, 2024
9.790
9.900
9.570
9.880
792,689
+0.07(+0.71%)
Jan 09, 2024
9.760
9.830
9.540
9.810
1,035,025
-0.09(-0.91%)
Jan 08, 2024
9.650
10.04
9.590
9.900
1,211,225
+0.22(+2.27%)
Jan 05, 2024
9.260
9.710
9.255
9.680
1,093,924
+0.33(+3.53%)
Jan 04, 2024
9.240
9.410
9.090
9.350
772,714
+0.17(+1.85%)
Jan 03, 2024
9.350
9.350
9.110
9.180
876,582
-0.20(-2.13%)
Jan 02, 2024
9.280
9.670
9.150
9.380
731,246
+0.08(+0.86%)
Dec 29, 2023
9.500
9.575
9.280
9.300
432,013
-0.20(-2.11%)
Dec 28, 2023
9.500
9.600
9.345
9.500
679,224
-0.06(-0.63%)
Dec 27, 2023
9.500
9.650
9.475
9.560
546,155
+0.01(+0.10%)
Dec 26, 2023
9.510
9.640
9.430
9.550
454,500
+0.01(+0.10%)
Dec 22, 2023
9.450
9.795
9.450
9.540
1,140,494
+0.11(+1.17%)
Dec 21, 2023
9.090
9.510
9.090
9.430
1,204,453
+0.47(+5.25%)
Dec 20, 2023
9.060
9.260
8.905
8.960
834,497
-0.12(-1.32%)
Dec 19, 2023
8.830
9.120
8.830
9.080
862,077
+0.35(+4.01%)
Dec 18, 2023
9.000
9.030
8.670
8.730
890,061
-0.30(-3.32%)
Dec 15, 2023
9.430
9.430
8.970
9.030
4,006,763
-0.39(-4.14%)
Dec 14, 2023
9.730
9.850
9.380
9.420
788,880
-0.12(-1.26%)
Dec 13, 2023
9.200
9.540
9.150
9.540
1,601,286
+0.36(+3.92%)
Dec 12, 2023
9.200
9.310
9.140
9.180
657,350
-0.03(-0.33%)
Dec 11, 2023
9.270
9.460
9.180
9.210
675,440
-0.04(-0.43%)
Dec 08, 2023
9.180
9.320
9.150
9.250
493,707
-0.09(-0.96%)
Dec 07, 2023
9.240
9.365
9.100
9.340
734,100
+0.12(+1.30%)
Dec 06, 2023
9.210
9.330
9.090
9.220
905,483
+0.11(+1.21%)
Dec 05, 2023
9.190
9.370
9.070
9.110
684,230
-0.08(-0.87%)
Dec 04, 2023
8.930
9.210
8.790
9.190
961,093
+0.42(+4.79%)
Dec 01, 2023
8.330
8.810
8.180
8.770
965,938
+0.39(+4.65%)
Nov 30, 2023
8.560
8.670
8.220
8.380
625,862
-0.28(-3.23%)
Nov 29, 2023
8.780
8.980
8.455
8.660
703,251
+0.00(+0.00%)
Nov 28, 2023
8.640
8.710
8.450
8.660
935,456
+0.02(+0.23%)
Nov 27, 2023
8.800
8.815
8.605
8.640
602,273
-0.20(-2.26%)
Nov 24, 2023
8.760
8.860
8.720
8.840
179,953
+0.06(+0.68%)
Nov 22, 2023
8.810
8.930
8.725
8.780
401,310
+0.06(+0.69%)
Nov 21, 2023
8.930
9.010
8.720
8.720
415,751
-0.28(-3.11%)
Nov 20, 2023
9.080
9.240
8.965
9.000
639,001
-0.10(-1.10%)
Nov 17, 2023
9.010
9.140
8.930
9.100
1,115,257
+0.22(+2.48%)
Nov 16, 2023
9.400
9.400
8.580
8.880
1,705,053
-0.92(-9.39%)
Nov 15, 2023
9.710
9.960
9.710
9.800
491,911
+0.12(+1.24%)
Nov 14, 2023
9.370
9.830
9.310
9.680
622,266
+0.53(+5.79%)
Nov 13, 2023
9.240
9.390
9.050
9.150
393,671
-0.06(-0.65%)
Nov 10, 2023
9.240
9.370
9.070
9.210
491,942
-0.07(-0.75%)
Nov 09, 2023
9.600
9.600
9.250
9.280
441,336
-0.34(-3.53%)
Nov 08, 2023
9.830
9.845
9.490
9.620
593,520
-0.27(-2.73%)
Nov 07, 2023
9.700
9.960
9.550
9.890
1,016,390
+0.18(+1.85%)
Nov 06, 2023
9.950
10.67
9.600
9.710
807,469
-0.19(-1.92%)
Nov 03, 2023
10.05
10.05
9.660
9.900
813,079
+0.01(+0.10%)
Nov 02, 2023
10.11
10.23
9.150
9.890
1,199,770
-1.32(-11.78%)
Nov 01, 2023
11.41
11.41
11.03
11.21
449,346
-0.25(-2.18%)
Oct 31, 2023
11.36
11.53
11.31
11.46
349,943
+0.05(+0.44%)
Oct 30, 2023
11.45
11.47
11.09
11.41
469,043
+0.09(+0.80%)
Oct 27, 2023
11.65
11.66
11.29
11.32
425,036
-0.31(-2.67%)
Oct 26, 2023
11.87
12.00
11.63
11.63
422,746
-0.23(-1.94%)
Oct 25, 2023
12.18
12.22
11.83
11.86
482,386
-0.43(-3.50%)
Oct 24, 2023
12.41
12.57
12.25
12.29
448,285
-0.12(-0.97%)
Oct 23, 2023
12.57
12.72
12.36
12.41
432,399
-0.21(-1.66%)
Oct 20, 2023
12.79
12.83
12.55
12.62
529,421
-0.12(-0.94%)
Oct 19, 2023
12.80
12.90
12.56
12.74
377,495
-0.12(-0.93%)
Oct 18, 2023
12.67
13.01
12.60
12.86
231,389
+0.12(+0.94%)
Oct 17, 2023
12.53
12.92
12.53
12.74
520,216
+0.18(+1.43%)
Oct 16, 2023
11.98
12.68
11.86
12.56
762,626
+0.79(+6.71%)
Oct 13, 2023
11.75
12.09
11.69
11.77
362,859
-0.01(-0.08%)
Oct 12, 2023
12.45
12.45
11.73
11.78
483,272
-0.70(-5.61%)
Oct 11, 2023
12.77
12.81
12.34
12.48
460,595
-0.31(-2.42%)
Oct 10, 2023
12.79
12.90
12.74
12.79
446,333
+0.01(+0.08%)
Oct 09, 2023
12.81
12.90
12.76
12.78
376,230
-0.10(-0.78%)
Oct 06, 2023
12.89
12.98
12.70
12.88
302,378
-0.10(-0.77%)
Oct 05, 2023
12.78
13.01
12.69
12.98
438,423
+0.14(+1.09%)
Oct 04, 2023
12.66
12.90
12.58
12.84
241,281
+0.14(+1.10%)
Oct 03, 2023
12.72
12.81
12.57
12.70
279,941
-0.11(-0.86%)
Oct 02, 2023
12.67
12.84
12.57
12.81
469,664
+0.10(+0.79%)
Sep 29, 2023
12.78
12.88
12.65
12.71
406,872
+0.03(+0.24%)
Sep 28, 2023
12.36
12.72
12.36
12.68
570,662
+0.36(+2.92%)
Sep 27, 2023
12.30
12.52
12.23
12.32
341,353
+0.09(+0.74%)
Sep 26, 2023
12.34
12.49
12.22
12.23
384,608
-0.23(-1.85%)
Sep 25, 2023
12.31
12.46
12.35
12.46
280,581
+0.08(+0.65%)
Sep 22, 2023
12.58
12.63
12.37
12.38
263,878
-0.19(-1.51%)
Sep 21, 2023
12.53
12.73
12.50
12.57
340,471
-0.01(-0.08%)
Sep 20, 2023
12.68
12.85
12.58
12.58
287,982
-0.01(-0.08%)
Sep 19, 2023
12.81
12.90
12.59
12.59
308,212
-0.21(-1.64%)
Sep 18, 2023
12.72
12.88
12.64
12.80
387,069
+0.07(+0.55%)
Sep 15, 2023
12.50
12.81
12.40
12.73
4,881,774
+0.18(+1.43%)
Sep 14, 2023
12.66
12.78
12.45
12.55
459,409
+0.05(+0.40%)
Sep 13, 2023
12.57
12.68
12.48
12.50
374,475
-0.11(-0.87%)
Sep 12, 2023
12.79
12.87
12.53
12.61
394,264
-0.15(-1.18%)
Sep 11, 2023
12.71
12.86
12.59
12.76
439,130
+0.03(+0.24%)
Sep 08, 2023
12.94
12.96
12.65
12.73
445,658
-0.21(-1.62%)
Sep 07, 2023
12.95
13.31
12.79
12.94
581,205
-0.09(-0.69%)
Sep 06, 2023
12.71
13.04
12.63
13.03
462,637
+0.39(+3.09%)
Sep 05, 2023
13.72
13.79
12.59
12.64
611,834
-1.33(-9.52%)
Sep 01, 2023
14.20
14.33
13.97
13.97
264,864
-0.16(-1.13%)
Aug 31, 2023
14.35
14.48
14.06
14.13
408,851
-0.22(-1.53%)
Aug 30, 2023
14.00
14.48
14.00
14.35
561,107
+0.28(+1.99%)
Aug 29, 2023
14.17
14.24
13.95
14.07
459,189
-0.04(-0.28%)
Aug 28, 2023
14.14
14.26
13.88
14.11
604,749
+0.03(+0.21%)
Aug 25, 2023
14.20
14.27
13.95
14.08
295,154
-0.02(-0.14%)
Aug 24, 2023
14.46
14.68
14.10
14.10
551,258
-0.47(-3.23%)
Aug 23, 2023
14.76
14.82
14.54
14.57
267,405
-0.21(-1.42%)
Aug 22, 2023
14.85
14.94
14.69
14.78
186,237
-0.07(-0.47%)
Aug 21, 2023
14.92
14.96
14.71
14.85
227,251
-0.09(-0.60%)
Aug 18, 2023
14.70
15.00
14.64
14.94
324,690
+0.07(+0.47%)
Aug 17, 2023
14.53
14.93
14.53
14.87
391,338
+0.30(+2.06%)
Aug 16, 2023
14.65
14.74
14.47
14.57
186,121
-0.06(-0.41%)
Aug 15, 2023
14.48
14.67
14.48
14.63
172,351
+0.07(+0.48%)
Aug 14, 2023
14.64
14.66
14.50
14.56
350,688
-0.20(-1.36%)
Aug 11, 2023
14.71
14.87
14.59
14.76
188,719
-0.01(-0.07%)
Aug 10, 2023
14.80
15.02
14.65
14.77
240,173
+0.06(+0.41%)
Aug 09, 2023
14.62
14.78
14.48
14.71
222,185
+0.01(+0.07%)
Aug 08, 2023
14.69
14.75
14.30
14.70
255,286
-0.15(-1.01%)
Aug 07, 2023
14.68
14.89
14.44
14.85
371,674
+0.22(+1.50%)
Aug 04, 2023
14.26
14.69
14.05
14.63
502,941
-0.10(-0.68%)
Aug 03, 2023
13.99
14.86
13.87
14.73
620,100
+0.92(+6.66%)
Aug 02, 2023
13.53
13.98
13.53
13.81
405,958
+0.15(+1.10%)
Aug 01, 2023
13.69
13.76
13.38
13.66
274,111
-0.07(-0.51%)
Jul 31, 2023
13.54
13.73
13.54
13.73
291,203
+0.15(+1.10%)
Jul 28, 2023
13.98
14.02
13.57
13.58
230,675
-0.26(-1.88%)
Jul 27, 2023
14.44
14.49
13.78
13.84
331,862
-0.44(-3.08%)
Jul 26, 2023
14.20
14.43
14.17
14.28
236,397
+0.01(+0.07%)
Jul 25, 2023
14.32
14.49
14.22
14.27
220,318
-0.13(-0.90%)
Jul 24, 2023
14.13
14.43
14.13
14.40
334,544
+0.27(+1.91%)
Jul 21, 2023
14.25
14.32
14.11
14.13
295,286
-0.03(-0.21%)
Jul 20, 2023
14.30
14.30
14.10
14.16
209,910
-0.07(-0.49%)
Jul 19, 2023
14.15
14.35
14.02
14.23
238,994
+0.15(+1.07%)
Jul 18, 2023
13.88
14.28
13.70
14.08
250,406
+0.34(+2.47%)
Jul 17, 2023
13.75
13.84
13.62
13.74
290,598
-0.06(-0.43%)
Jul 14, 2023
13.70
13.92
13.67
13.80
292,542
+0.07(+0.51%)
Jul 13, 2023
13.79
13.83
13.66
13.73
295,619
+0.01(+0.07%)
Jul 12, 2023
14.02
14.06
13.71
13.72
361,634
-0.10(-0.72%)
Jul 11, 2023
13.83
13.96
13.72
13.82
261,822
+0.07(+0.51%)
Jul 10, 2023
13.34
13.83
13.34
13.75
472,423
+0.32(+2.38%)
Jul 07, 2023
13.34
13.61
13.33
13.43
444,703
+0.09(+0.67%)
Jul 06, 2023
13.46
13.57
13.15
13.34
339,717
-0.33(-2.41%)
Jul 05, 2023
13.87
13.88
13.67
13.67
529,330
-0.27(-1.94%)
Jul 03, 2023
14.00
14.33
13.85
13.94
399,393
-0.27(-1.90%)
Jun 30, 2023
14.31
14.43
14.17
14.21
350,947
+0.04(+0.28%)
Jun 29, 2023
13.68
14.22
13.68
14.17
365,068
+0.52(+3.81%)
Jun 28, 2023
13.70
13.79
13.44
13.65
577,713
+0.01(+0.07%)
Jun 27, 2023
13.47
13.77
13.35
13.64
1,870,226
+0.16(+1.19%)
Jun 26, 2023
13.60
13.84
13.48
13.48
338,878
-0.16(-1.17%)
Jun 23, 2023
13.78
13.86
13.63
13.64
580,558
-0.27(-1.94%)
Jun 22, 2023
13.89
13.92
13.69
13.91
399,984
-0.01(-0.07%)
Jun 21, 2023
13.74
14.02
13.66
13.92
282,040
+0.08(+0.58%)
Jun 20, 2023
13.72
13.95
13.67
13.84
478,090
-0.03(-0.22%)
Jun 16, 2023
13.83
13.91
13.47
13.87
2,459,580
+0.13(+0.95%)
Jun 15, 2023
13.78
13.81
13.60
13.74
1,172,844
-0.11(-0.79%)
Jun 14, 2023
14.41
14.42
13.76
13.85
613,445
-0.39(-2.74%)
Jun 13, 2023
13.95
14.31
13.73
14.24
481,044
+0.34(+2.45%)
Jun 12, 2023
14.28
14.38
13.84
13.90
523,502
-0.41(-2.87%)
Jun 09, 2023
14.30
14.38
14.11
14.31
492,475
+0.05(+0.35%)
Jun 08, 2023
14.19
14.30
13.95
14.26
487,847
+0.01(+0.07%)
Jun 07, 2023
13.90
14.29
13.90
14.25
549,990
+0.38(+2.74%)
Jun 06, 2023
13.88
14.14
13.73
13.87
608,354
+0.06(+0.43%)
Jun 05, 2023
13.82
13.92
13.41
13.81
557,162
-0.18(-1.29%)
Jun 02, 2023
13.79
14.16
13.73
13.99
432,712
+0.43(+3.17%)
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.