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
Mix Telematics Ltd ADR
(NY:
MIXT
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 25, 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 28, 2021
13.08
13.72
13.08
13.39
94,849
+0.11(+0.83%)
May 27, 2021
13.15
13.47
13.11
13.28
91,629
+0.41(+3.15%)
May 26, 2021
12.79
12.88
12.72
12.87
10,914
+0.10(+0.79%)
May 25, 2021
12.88
12.88
12.67
12.77
12,485
-0.06(-0.43%)
May 24, 2021
12.92
13.11
12.76
12.83
37,488
-0.06(-0.50%)
May 21, 2021
12.89
13.02
12.77
12.89
24,792
+0.03(+0.22%)
May 20, 2021
12.85
12.96
12.64
12.86
26,105
-0.12(-0.92%)
May 19, 2021
12.71
13.05
12.44
12.98
31,412
+0.01(+0.07%)
May 18, 2021
12.95
13.08
12.84
12.97
25,856
-0.11(-0.85%)
May 17, 2021
12.90
13.19
12.42
13.08
82,792
+0.26(+2.01%)
May 14, 2021
12.06
13.05
11.90
12.83
97,006
+1.15(+9.87%)
May 13, 2021
11.69
11.78
11.52
11.67
27,235
-0.02(-0.16%)
May 12, 2021
11.11
11.75
11.11
11.69
31,710
+0.10(+0.87%)
May 11, 2021
11.49
11.65
11.47
11.59
95,550
-0.21(-1.80%)
May 10, 2021
12.06
12.06
11.75
11.80
15,719
-0.13(-1.08%)
May 07, 2021
11.88
11.98
11.73
11.93
34,563
+0.14(+1.17%)
May 06, 2021
12.05
12.05
11.66
11.79
10,715
-0.14(-1.16%)
May 05, 2021
12.07
12.08
11.84
11.93
6,969
-0.03(-0.23%)
May 04, 2021
12.08
12.08
11.64
11.96
50,051
-0.09(-0.76%)
May 03, 2021
12.01
12.28
11.96
12.05
74,691
+0.16(+1.32%)
Apr 30, 2021
12.02
12.02
11.64
11.90
20,946
-0.12(-1.00%)
Apr 29, 2021
12.25
12.25
11.91
12.01
20,322
-0.21(-1.73%)
Apr 28, 2021
12.05
12.33
11.95
12.23
7,189
+0.22(+1.84%)
Apr 27, 2021
12.10
12.14
11.72
12.01
49,287
-0.03(-0.23%)
Apr 26, 2021
11.93
12.30
11.66
12.03
80,481
+0.06(+0.46%)
Apr 23, 2021
12.18
12.18
11.98
11.98
12,915
+0.01(+0.08%)
Apr 22, 2021
12.19
12.37
11.88
11.97
19,863
-0.10(-0.84%)
Apr 21, 2021
11.78
12.18
11.75
12.07
13,730
+0.06(+0.46%)
Apr 20, 2021
12.21
12.26
12.01
12.01
17,238
-0.07(-0.61%)
Apr 19, 2021
12.60
12.60
12.08
12.09
26,524
-0.48(-3.81%)
Apr 16, 2021
12.66
12.86
12.53
12.57
10,853
-0.21(-1.66%)
Apr 15, 2021
12.81
12.82
12.60
12.78
8,859
+0.02(+0.14%)
Apr 14, 2021
12.85
12.99
12.76
12.76
8,234
+0.13(+1.02%)
Apr 13, 2021
12.81
12.90
12.42
12.63
26,901
-0.11(-0.87%)
Apr 12, 2021
12.88
12.98
12.73
12.74
29,834
-0.32(-2.47%)
Apr 09, 2021
13.06
13.26
12.89
13.07
25,722
-0.06(-0.49%)
Apr 08, 2021
12.99
13.15
12.97
13.13
26,618
+0.17(+1.35%)
Apr 07, 2021
13.05
13.05
12.87
12.95
20,934
-0.02(-0.14%)
Apr 06, 2021
12.99
13.25
12.93
12.97
15,621
-0.16(-1.19%)
Apr 05, 2021
13.09
13.32
13.01
13.13
52,701
+0.04(+0.28%)
Apr 01, 2021
12.89
13.22
12.72
13.09
75,321
+0.40(+3.12%)
Mar 31, 2021
12.25
12.73
12.25
12.70
34,989
+0.22(+1.77%)
Mar 30, 2021
12.25
12.48
12.16
12.48
45,974
+0.23(+1.88%)
Mar 29, 2021
12.30
12.30
12.01
12.25
59,802
-0.13(-1.04%)
Mar 26, 2021
12.38
12.54
12.27
12.37
92,143
-0.07(-0.59%)
Mar 25, 2021
12.18
12.67
12.04
12.45
69,645
+0.34(+2.82%)
Mar 24, 2021
12.39
12.66
12.11
12.11
26,939
-0.24(-1.94%)
Mar 23, 2021
12.27
12.54
12.22
12.35
30,680
-0.06(-0.45%)
Mar 22, 2021
12.30
12.61
11.98
12.40
19,000
-0.33(-2.60%)
Mar 19, 2021
12.73
12.80
12.44
12.73
23,551
+0.12(+0.95%)
Mar 18, 2021
13.07
13.07
12.57
12.61
7,468
-0.35(-2.70%)
Mar 17, 2021
12.89
12.99
12.58
12.96
21,359
+0.07(+0.57%)
Mar 16, 2021
13.04
13.09
12.84
12.89
7,864
-0.25(-1.89%)
Mar 15, 2021
13.05
13.19
12.59
13.14
21,581
+0.09(+0.71%)
Mar 12, 2021
12.88
13.17
12.67
13.05
32,342
+0.12(+0.93%)
Mar 11, 2021
12.68
13.05
12.30
12.93
15,852
+0.29(+2.26%)
Mar 10, 2021
12.68
12.89
12.53
12.64
23,450
+0.11(+0.88%)
Mar 09, 2021
12.13
12.81
12.05
12.53
27,960
+0.40(+3.27%)
Mar 08, 2021
12.45
12.54
12.04
12.13
22,078
-0.17(-1.35%)
Mar 05, 2021
12.62
12.62
11.97
12.30
24,202
-0.24(-1.91%)
Mar 04, 2021
12.95
13.02
12.36
12.54
54,171
-0.44(-3.41%)
Mar 03, 2021
13.24
13.32
12.87
12.98
37,174
-0.40(-2.96%)
Mar 02, 2021
13.12
13.59
13.03
13.38
95,192
-0.02(-0.14%)
Mar 01, 2021
12.84
13.53
12.82
13.40
41,174
+0.60(+4.68%)
Feb 26, 2021
13.16
13.16
12.76
12.80
32,668
-0.49(-3.68%)
Feb 25, 2021
13.41
13.54
13.09
13.29
50,904
-0.03(-0.21%)
Feb 24, 2021
13.07
13.34
12.93
13.31
22,843
+0.19(+1.47%)
Feb 23, 2021
13.53
13.53
12.80
13.12
45,482
-0.40(-2.93%)
Feb 22, 2021
13.61
13.68
13.37
13.52
41,508
-0.19(-1.41%)
Feb 19, 2021
13.64
13.76
13.48
13.71
73,042
+0.11(+0.81%)
Feb 18, 2021
13.45
13.62
13.29
13.60
80,354
+0.05(+0.39%)
Feb 17, 2021
13.64
13.64
13.17
13.55
89,448
+0.04(+0.27%)
Feb 16, 2021
13.46
13.57
13.23
13.51
155,038
+0.05(+0.41%)
Feb 12, 2021
13.25
13.76
13.01
13.45
179,361
+0.21(+1.59%)
Feb 11, 2021
13.28
13.28
12.97
13.24
94,293
-0.04(-0.28%)
Feb 10, 2021
12.67
13.39
12.66
13.28
207,832
+0.61(+4.78%)
Feb 09, 2021
12.71
12.79
12.47
12.67
160,594
-0.06(-0.50%)
Feb 08, 2021
12.79
12.80
12.54
12.74
86,143
+0.22(+1.76%)
Feb 05, 2021
12.68
12.78
12.43
12.52
91,479
-0.09(-0.73%)
Feb 04, 2021
12.84
12.84
12.53
12.61
101,514
+0.04(+0.29%)
Feb 03, 2021
12.84
12.84
12.45
12.57
58,493
-0.23(-1.79%)
Feb 02, 2021
12.84
12.84
12.47
12.80
90,440
+0.06(+0.50%)
Feb 01, 2021
12.79
12.82
12.54
12.74
79,873
+0.00(+0.00%)
Jan 29, 2021
12.53
12.83
12.46
12.74
50,810
+0.17(+1.39%)
Jan 28, 2021
12.67
12.84
12.30
12.56
80,864
+0.02(+0.15%)
Jan 27, 2021
12.66
12.66
12.44
12.55
32,583
-0.11(-0.87%)
Jan 26, 2021
12.56
12.70
12.54
12.66
22,889
+0.11(+0.88%)
Jan 25, 2021
12.23
12.55
12.18
12.55
37,949
+0.18(+1.48%)
Jan 22, 2021
12.40
12.57
12.16
12.36
41,324
-0.20(-1.61%)
Jan 21, 2021
12.67
12.67
12.49
12.56
33,898
-0.15(-1.15%)
Jan 20, 2021
12.56
12.77
12.51
12.71
22,239
+0.20(+1.61%)
Jan 19, 2021
12.61
12.62
12.36
12.51
86,223
+0.16(+1.26%)
Jan 15, 2021
12.84
12.84
12.23
12.35
102,383
-0.39(-3.02%)
Jan 14, 2021
12.10
12.84
12.10
12.74
105,883
+0.76(+6.36%)
Jan 13, 2021
12.06
12.19
11.90
11.98
19,029
-0.09(-0.76%)
Jan 12, 2021
11.89
12.08
11.86
12.07
13,023
+0.28(+2.33%)
Jan 11, 2021
11.89
12.02
11.73
11.79
16,252
-0.25(-2.06%)
Jan 08, 2021
12.14
12.14
11.79
12.04
33,582
+0.04(+0.31%)
Jan 07, 2021
11.92
12.06
11.83
12.01
33,887
+0.18(+1.55%)
Jan 06, 2021
11.62
11.85
11.56
11.82
29,850
+0.22(+1.90%)
Jan 05, 2021
11.46
11.73
11.09
11.60
29,140
+0.16(+1.36%)
Jan 04, 2021
11.69
11.72
11.33
11.45
58,117
-0.10(-0.87%)
Dec 31, 2020
11.55
11.55
11.55
24,490
+0.20(+1.78%)
Dec 30, 2020
11.18
11.44
11.18
11.35
24,490
+0.12(+1.06%)
Dec 29, 2020
10.99
11.23
10.82
11.23
77,980
+0.24(+2.17%)
Dec 28, 2020
11.01
11.01
10.81
10.99
31,287
+0.02(+0.17%)
Dec 24, 2020
10.84
10.97
10.82
10.97
22,243
+0.10(+0.93%)
Dec 23, 2020
10.62
10.87
10.62
10.87
17,814
+0.03(+0.25%)
Dec 22, 2020
10.78
10.95
10.74
10.84
33,489
-0.03(-0.25%)
Dec 21, 2020
10.83
10.90
10.52
10.87
42,521
-0.02(-0.17%)
Dec 18, 2020
10.78
10.97
10.48
10.89
282,289
+0.20(+1.89%)
Dec 17, 2020
10.53
10.78
10.46
10.68
111,894
+0.26(+2.46%)
Dec 16, 2020
10.55
10.70
10.37
10.43
101,018
-0.11(-1.04%)
Dec 15, 2020
10.44
10.54
10.06
10.54
69,026
+0.13(+1.23%)
Dec 14, 2020
10.75
10.75
10.22
10.41
63,772
-0.18(-1.73%)
Dec 11, 2020
10.60
10.64
10.22
10.59
163,878
+0.00(+0.00%)
Dec 10, 2020
10.51
10.64
10.34
10.59
133,171
+0.06(+0.61%)
Dec 09, 2020
10.17
10.53
10.09
10.53
33,280
+0.30(+2.96%)
Dec 08, 2020
9.979
10.32
9.960
10.23
41,587
+0.28(+2.86%)
Dec 07, 2020
9.988
9.997
9.813
9.942
17,477
+0.00(+0.00%)
Dec 04, 2020
9.694
9.979
9.593
9.942
23,115
+0.22(+2.26%)
Dec 03, 2020
9.685
9.813
9.673
9.722
9,826
+0.06(+0.66%)
Dec 02, 2020
9.602
9.716
9.557
9.658
17,865
+0.06(+0.57%)
Dec 01, 2020
9.291
9.630
9.006
9.602
55,289
+0.46(+5.02%)
Nov 30, 2020
9.566
9.566
9.089
9.144
39,205
-0.40(-4.23%)
Nov 27, 2020
9.630
9.630
9.521
9.547
18,644
-0.08(-0.86%)
Nov 25, 2020
9.272
9.630
9.272
9.630
58,878
+0.41(+4.48%)
Nov 24, 2020
9.263
9.428
9.116
9.217
100,121
+0.06(+0.60%)
Nov 23, 2020
9.245
9.314
9.089
9.162
94,522
+0.03(+0.30%)
Nov 20, 2020
9.373
9.483
8.997
9.135
102,601
-0.16(-1.68%)
Nov 19, 2020
8.988
9.401
8.924
9.291
38,688
+0.23(+2.58%)
Nov 18, 2020
9.102
9.157
8.929
9.057
89,205
+0.05(+0.51%)
Nov 17, 2020
8.884
9.111
8.574
9.011
59,680
+0.00(+0.00%)
Nov 16, 2020
8.747
9.057
8.688
9.011
51,377
+0.28(+3.24%)
Nov 13, 2020
8.556
8.729
8.446
8.729
15,145
+0.23(+2.68%)
Nov 12, 2020
8.310
8.674
8.036
8.501
41,393
+0.12(+1.41%)
Nov 11, 2020
8.802
8.802
8.282
8.383
46,095
+0.11(+1.32%)
Nov 10, 2020
8.319
8.445
7.881
8.273
44,752
-0.15(-1.84%)
Nov 09, 2020
8.337
8.556
8.127
8.428
60,117
+0.49(+6.20%)
Nov 06, 2020
7.909
8.009
7.836
7.936
17,121
-0.06(-0.80%)
Nov 05, 2020
7.462
8.073
7.462
8.000
26,359
+0.65(+8.80%)
Nov 04, 2020
7.517
7.599
7.289
7.353
36,300
-0.32(-4.16%)
Nov 03, 2020
7.772
7.772
7.599
7.672
87,906
-0.03(-0.35%)
Nov 02, 2020
7.845
7.845
7.590
7.699
33,479
-0.07(-0.94%)
Oct 30, 2020
7.672
7.799
7.514
7.772
22,389
+0.04(+0.47%)
Oct 29, 2020
7.490
7.941
7.490
7.736
90,726
+0.26(+3.54%)
Oct 28, 2020
7.399
7.471
7.171
7.471
41,740
+0.00(+0.00%)
Oct 27, 2020
7.189
7.508
7.189
7.471
55,162
+0.26(+3.54%)
Oct 26, 2020
7.490
7.563
7.143
7.216
52,178
-0.30(-4.00%)
Oct 23, 2020
7.809
7.954
7.508
7.517
64,863
-0.03(-0.36%)
Oct 22, 2020
7.426
7.626
7.326
7.544
232,159
+0.16(+2.22%)
Oct 21, 2020
7.563
7.563
7.262
7.380
66,403
-0.17(-2.29%)
Oct 20, 2020
7.736
7.736
7.526
7.553
109,288
-0.15(-1.89%)
Oct 19, 2020
7.845
7.854
7.681
7.699
26,950
-0.15(-1.97%)
Oct 16, 2020
7.809
7.927
7.809
7.854
26,889
+0.03(+0.35%)
Oct 15, 2020
7.745
7.913
7.736
7.827
11,416
-0.02(-0.23%)
Oct 14, 2020
7.854
7.991
7.818
7.845
8,351
-0.07(-0.92%)
Oct 13, 2020
7.900
8.127
7.863
7.918
8,169
-0.06(-0.80%)
Oct 12, 2020
8.264
8.264
7.927
7.982
20,296
-0.18(-2.23%)
Oct 09, 2020
8.337
8.364
8.036
8.164
23,047
+0.15(+1.82%)
Oct 08, 2020
8.018
8.064
7.954
8.018
19,462
+0.09(+1.15%)
Oct 07, 2020
7.781
8.018
7.763
7.927
55,227
+0.18(+2.35%)
Oct 06, 2020
7.973
7.991
7.727
7.745
40,475
-0.19(-2.41%)
Oct 05, 2020
7.809
8.023
7.799
7.936
7,820
+0.08(+1.04%)
Oct 02, 2020
7.809
8.041
7.809
7.854
12,731
-0.11(-1.37%)
Oct 01, 2020
8.109
8.200
7.963
7.963
24,620
-0.18(-2.24%)
Sep 30, 2020
8.036
8.164
7.936
8.146
27,473
+0.13(+1.59%)
Sep 29, 2020
8.100
8.155
7.900
8.018
10,380
-0.07(-0.90%)
Sep 28, 2020
7.790
8.191
7.672
8.091
35,583
+0.33(+4.23%)
Sep 25, 2020
7.790
7.836
7.681
7.763
39,949
+0.02(+0.24%)
Sep 24, 2020
7.435
7.809
7.380
7.745
149,075
+0.23(+3.03%)
Sep 23, 2020
7.727
7.763
7.426
7.517
37,059
-0.20(-2.60%)
Sep 22, 2020
7.745
7.845
7.699
7.717
33,250
-0.07(-0.94%)
Sep 21, 2020
7.754
7.809
7.499
7.790
47,388
-0.14(-1.72%)
Sep 18, 2020
7.936
7.943
7.681
7.927
59,046
-0.03(-0.34%)
Sep 17, 2020
8.091
8.100
7.909
7.954
35,747
-0.26(-3.22%)
Sep 16, 2020
8.173
8.364
8.036
8.219
77,628
+0.02(+0.22%)
Sep 15, 2020
8.237
8.291
8.091
8.200
27,823
+0.05(+0.67%)
Sep 14, 2020
8.383
8.383
8.146
8.146
48,341
-0.19(-2.30%)
Sep 11, 2020
8.665
8.665
8.337
8.337
36,108
-0.34(-3.89%)
Sep 10, 2020
8.592
8.756
8.556
8.674
63,568
+0.05(+0.53%)
Sep 09, 2020
8.695
8.695
8.483
8.629
48,988
+0.03(+0.32%)
Sep 08, 2020
8.747
8.802
8.519
8.601
54,670
-0.27(-3.08%)
Sep 04, 2020
8.884
8.938
8.610
8.875
57,180
-0.01(-0.10%)
Sep 03, 2020
8.947
9.029
8.820
8.884
101,310
-0.18(-2.01%)
Sep 02, 2020
9.075
9.157
8.993
9.066
66,060
-0.05(-0.50%)
Sep 01, 2020
8.875
9.193
8.783
9.111
86,233
+0.03(+0.30%)
Aug 31, 2020
8.957
9.130
8.838
9.084
39,562
+0.03(+0.30%)
Aug 28, 2020
8.966
9.102
8.793
9.057
89,557
-0.02(-0.20%)
Aug 27, 2020
8.929
9.075
8.856
9.075
51,683
+0.13(+1.43%)
Aug 26, 2020
9.066
9.111
8.847
8.947
52,366
-0.15(-1.70%)
Aug 25, 2020
8.993
9.102
8.856
9.102
54,130
+0.04(+0.40%)
Aug 24, 2020
8.838
9.066
8.738
9.066
128,252
+0.39(+4.52%)
Aug 21, 2020
8.774
8.856
8.574
8.674
45,217
+0.00(+0.00%)
Aug 20, 2020
8.592
8.765
8.492
8.674
36,665
-0.06(-0.64%)
Aug 19, 2020
8.810
8.819
8.694
8.730
34,080
-0.06(-0.72%)
Aug 18, 2020
8.757
8.857
8.712
8.793
25,157
-0.03(-0.31%)
Aug 17, 2020
8.965
9.074
8.784
8.820
20,308
-0.12(-1.32%)
Aug 14, 2020
8.965
9.110
8.820
8.938
29,815
+0.03(+0.30%)
Aug 13, 2020
8.675
9.020
8.657
8.911
101,576
+0.24(+2.71%)
Aug 12, 2020
8.694
8.793
8.531
8.675
42,007
-0.10(-1.14%)
Aug 11, 2020
8.793
8.929
8.730
8.775
46,172
+0.01(+0.10%)
Aug 10, 2020
8.857
8.958
8.666
8.766
68,906
-0.14(-1.63%)
Aug 07, 2020
8.757
8.989
8.757
8.911
43,728
-0.03(-0.30%)
Aug 06, 2020
9.146
9.146
8.739
8.938
79,054
-0.22(-2.37%)
Aug 05, 2020
9.201
9.201
9.038
9.155
82,506
+0.01(+0.10%)
Aug 04, 2020
9.038
9.146
8.983
9.146
63,628
+0.13(+1.41%)
Aug 03, 2020
9.174
9.174
8.829
9.020
70,430
-0.18(-1.97%)
Jul 31, 2020
9.192
9.237
8.775
9.201
104,021
+0.03(+0.30%)
Jul 30, 2020
8.992
9.373
8.658
9.174
199,266
+0.72(+8.46%)
Jul 29, 2020
8.232
8.503
8.195
8.458
94,010
+0.24(+2.86%)
Jul 28, 2020
8.159
8.291
8.159
8.223
53,318
+0.00(+0.00%)
Jul 27, 2020
8.232
8.377
8.123
8.223
69,996
-0.03(-0.33%)
Jul 24, 2020
7.996
8.349
7.951
8.250
99,715
+0.15(+1.90%)
Jul 23, 2020
8.132
8.313
7.851
8.096
131,087
-0.14(-1.65%)
Jul 22, 2020
8.494
8.540
8.096
8.232
108,702
-0.24(-2.88%)
Jul 21, 2020
8.440
8.531
8.349
8.476
40,695
+0.14(+1.74%)
Jul 20, 2020
8.150
8.494
8.069
8.331
59,216
+0.06(+0.77%)
Jul 17, 2020
8.051
8.268
7.933
8.268
82,488
+0.19(+2.35%)
Jul 16, 2020
8.141
8.168
7.933
8.078
23,813
-0.16(-1.98%)
Jul 15, 2020
7.987
8.295
7.987
8.241
51,835
+0.25(+3.17%)
Jul 14, 2020
8.051
8.195
7.688
7.987
101,062
+0.04(+0.46%)
Jul 13, 2020
7.879
8.069
7.815
7.951
31,122
+0.11(+1.39%)
Jul 10, 2020
7.788
7.933
7.761
7.842
14,797
-0.05(-0.57%)
Jul 09, 2020
7.806
7.897
7.634
7.888
44,584
+0.08(+1.04%)
Jul 08, 2020
8.141
8.186
7.716
7.806
76,187
-0.42(-5.07%)
Jul 07, 2020
8.105
8.223
7.960
8.223
71,087
+0.08(+1.00%)
Jul 06, 2020
8.014
8.141
7.969
8.141
23,619
+0.22(+2.74%)
Jul 02, 2020
7.833
7.978
7.833
7.924
42,735
+0.18(+2.34%)
Jul 01, 2020
7.761
7.888
7.706
7.743
33,928
-0.07(-0.93%)
Jun 30, 2020
7.752
7.906
7.756
7.815
33,961
+0.07(+0.94%)
Jun 29, 2020
7.951
8.042
7.716
7.743
70,585
-0.21(-2.62%)
Jun 26, 2020
8.087
8.168
7.851
7.951
43,618
-0.19(-2.34%)
Jun 25, 2020
8.042
8.186
7.897
8.141
37,611
+0.15(+1.93%)
Jun 24, 2020
8.150
8.150
7.815
7.987
42,436
-0.11(-1.34%)
Jun 23, 2020
8.377
8.386
8.069
8.096
64,354
-0.16(-1.97%)
Jun 22, 2020
8.413
8.413
8.123
8.259
33,533
-0.15(-1.83%)
Jun 19, 2020
8.241
8.494
8.069
8.413
128,205
+0.31(+3.80%)
Jun 18, 2020
8.096
8.349
8.023
8.105
36,414
-0.08(-1.02%)
Jun 17, 2020
8.126
8.288
7.973
8.189
49,665
+0.23(+2.94%)
Jun 16, 2020
8.171
8.171
7.856
7.955
71,746
+0.04(+0.57%)
Jun 15, 2020
7.505
7.991
7.505
7.910
59,835
+0.21(+2.69%)
Jun 12, 2020
7.721
8.054
7.406
7.703
219,587
+0.20(+2.64%)
Jun 11, 2020
8.009
8.036
7.460
7.505
114,908
-0.76(-9.15%)
Jun 10, 2020
8.774
8.774
8.153
8.261
79,056
-0.46(-5.26%)
Jun 09, 2020
9.044
9.053
8.693
8.720
97,565
-0.25(-2.81%)
Jun 08, 2020
8.684
9.080
8.603
8.972
192,160
+0.44(+5.17%)
Jun 05, 2020
7.955
8.693
7.955
8.531
96,014
+0.58(+7.24%)
Jun 04, 2020
8.081
8.189
7.883
7.955
31,370
-0.28(-3.39%)
Jun 03, 2020
7.811
8.360
7.775
8.234
81,535
+0.56(+7.27%)
Jun 02, 2020
7.919
7.919
7.649
7.676
53,972
-0.25(-3.18%)
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.