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
PIMCO High Income Fund
(NY:
PHK
)
4.820
+0.048 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 08, 2023
4.175
4.175
4.158
4.158
283,011
-0.01(-0.21%)
May 05, 2023
4.149
4.167
4.141
4.167
284,996
+0.04(+1.05%)
May 04, 2023
4.158
4.158
4.123
4.123
367,064
-0.03(-0.63%)
May 03, 2023
4.158
4.158
4.132
4.149
376,489
-0.01(-0.21%)
May 02, 2023
4.167
4.175
4.141
4.158
426,678
+0.00(+0.00%)
May 01, 2023
4.158
4.158
4.141
4.158
370,854
+0.02(+0.42%)
Apr 28, 2023
4.141
4.158
4.132
4.141
307,566
+0.00(+0.00%)
Apr 27, 2023
4.141
4.149
4.123
4.141
225,222
+0.00(+0.00%)
Apr 26, 2023
4.149
4.149
4.123
4.141
313,143
+0.01(+0.21%)
Apr 25, 2023
4.132
4.141
4.114
4.132
451,248
+0.00(+0.00%)
Apr 24, 2023
4.114
4.132
4.106
4.132
224,729
+0.02(+0.42%)
Apr 21, 2023
4.141
4.141
4.106
4.114
275,807
+0.00(+0.00%)
Apr 20, 2023
4.123
4.141
4.097
4.114
327,088
+0.02(+0.42%)
Apr 19, 2023
4.167
4.167
4.097
4.097
452,911
-0.07(-1.67%)
Apr 18, 2023
4.167
4.167
4.106
4.167
589,419
+0.03(+0.63%)
Apr 17, 2023
4.158
4.158
4.132
4.141
247,711
+0.00(+0.00%)
Apr 14, 2023
4.175
4.175
4.123
4.141
257,947
-0.03(-0.63%)
Apr 13, 2023
4.193
4.193
4.149
4.167
239,904
+0.00(+0.00%)
Apr 12, 2023
4.175
4.193
4.167
4.167
251,528
-0.00(-0.04%)
Apr 11, 2023
4.194
4.194
4.168
4.168
521,229
+0.00(+0.00%)
Apr 10, 2023
4.194
4.203
4.160
4.168
245,818
-0.03(-0.82%)
Apr 06, 2023
4.203
4.216
4.186
4.203
300,034
+0.00(+0.00%)
Apr 05, 2023
4.203
4.203
4.160
4.203
556,826
+0.03(+0.62%)
Apr 04, 2023
4.151
4.186
4.143
4.177
449,993
+0.05(+1.25%)
Apr 03, 2023
4.151
4.156
4.104
4.125
520,772
+0.02(+0.42%)
Mar 31, 2023
4.125
4.143
4.108
4.108
415,115
-0.02(-0.42%)
Mar 30, 2023
4.108
4.125
4.100
4.125
419,975
+0.04(+0.95%)
Mar 29, 2023
4.065
4.091
4.048
4.087
262,906
+0.03(+0.74%)
Mar 28, 2023
4.065
4.074
4.048
4.056
303,218
-0.02(-0.42%)
Mar 27, 2023
4.108
4.108
4.065
4.074
325,283
+0.02(+0.42%)
Mar 24, 2023
4.091
4.108
4.056
4.056
433,334
-0.04(-1.05%)
Mar 23, 2023
4.108
4.160
4.074
4.100
535,258
+0.02(+0.42%)
Mar 22, 2023
4.100
4.114
4.056
4.082
1,542,315
-0.01(-0.21%)
Mar 21, 2023
4.065
4.108
4.056
4.091
361,881
+0.03(+0.64%)
Mar 20, 2023
4.091
4.130
4.056
4.065
341,442
-0.03(-0.63%)
Mar 17, 2023
4.168
4.203
4.065
4.091
364,767
-0.08(-1.86%)
Mar 16, 2023
4.117
4.194
4.048
4.168
561,317
+0.03(+0.83%)
Mar 15, 2023
4.177
4.216
4.065
4.134
683,964
-0.12(-2.83%)
Mar 14, 2023
4.125
4.255
4.108
4.255
584,688
+0.16(+4.00%)
Mar 13, 2023
4.160
4.190
4.074
4.091
1,109,541
-0.14(-3.26%)
Mar 10, 2023
4.306
4.329
4.220
4.229
919,045
-0.09(-2.03%)
Mar 09, 2023
4.368
4.368
4.317
4.317
456,981
-0.05(-1.17%)
Mar 08, 2023
4.393
4.410
4.368
4.368
284,406
-0.03(-0.78%)
Mar 07, 2023
4.427
4.432
4.385
4.402
265,967
-0.01(-0.19%)
Mar 06, 2023
4.376
4.410
4.351
4.410
474,015
+0.05(+1.17%)
Mar 03, 2023
4.368
4.376
4.359
4.359
266,373
+0.01(+0.20%)
Mar 02, 2023
4.334
4.368
4.325
4.351
450,856
+0.01(+0.20%)
Mar 01, 2023
4.317
4.351
4.309
4.342
425,232
+0.03(+0.79%)
Feb 28, 2023
4.308
4.317
4.282
4.308
403,889
+0.01(+0.20%)
Feb 27, 2023
4.299
4.325
4.274
4.299
405,567
+0.03(+0.60%)
Feb 24, 2023
4.274
4.291
4.253
4.274
339,370
-0.01(-0.20%)
Feb 23, 2023
4.282
4.299
4.273
4.282
246,475
+0.03(+0.60%)
Feb 22, 2023
4.257
4.291
4.240
4.257
1,487,109
-0.01(-0.20%)
Feb 21, 2023
4.351
4.368
4.265
4.265
579,599
-0.10(-2.34%)
Feb 17, 2023
4.393
4.399
4.359
4.368
427,931
-0.03(-0.78%)
Feb 16, 2023
4.462
4.470
4.402
4.402
464,209
-0.08(-1.71%)
Feb 15, 2023
4.496
4.521
4.441
4.479
467,036
-0.03(-0.57%)
Feb 14, 2023
4.496
4.530
4.453
4.504
465,331
-0.02(-0.38%)
Feb 13, 2023
4.530
4.547
4.513
4.521
370,133
+0.01(+0.19%)
Feb 10, 2023
4.479
4.538
4.466
4.513
458,634
-0.00(-0.04%)
Feb 09, 2023
4.557
4.565
4.514
4.514
509,722
-0.01(-0.19%)
Feb 08, 2023
4.523
4.574
4.506
4.523
435,635
+0.01(+0.19%)
Feb 07, 2023
4.489
4.523
4.464
4.514
659,333
+0.03(+0.56%)
Feb 06, 2023
4.464
4.498
4.447
4.489
626,471
+0.02(+0.38%)
Feb 03, 2023
4.438
4.472
4.421
4.472
558,433
+0.03(+0.57%)
Feb 02, 2023
4.413
4.447
4.371
4.447
845,680
+0.06(+1.35%)
Feb 01, 2023
4.379
4.396
4.362
4.388
587,534
+0.03(+0.58%)
Jan 31, 2023
4.379
4.379
4.354
4.362
437,311
-0.01(-0.19%)
Jan 30, 2023
4.354
4.388
4.312
4.371
566,475
-0.01(-0.19%)
Jan 27, 2023
4.345
4.379
4.345
4.379
605,140
+0.03(+0.58%)
Jan 26, 2023
4.371
4.371
4.341
4.354
486,211
+0.01(+0.19%)
Jan 25, 2023
4.320
4.345
4.303
4.345
549,290
+0.03(+0.59%)
Jan 24, 2023
4.261
4.354
4.227
4.320
639,282
+0.04(+0.99%)
Jan 23, 2023
4.261
4.295
4.257
4.278
433,998
+0.03(+0.60%)
Jan 20, 2023
4.227
4.269
4.210
4.252
1,293,608
+0.03(+0.80%)
Jan 19, 2023
4.202
4.219
4.193
4.219
370,458
+0.01(+0.20%)
Jan 18, 2023
4.210
4.219
4.176
4.210
727,412
+0.03(+0.61%)
Jan 17, 2023
4.193
4.202
4.168
4.185
1,049,807
+0.00(+0.00%)
Jan 13, 2023
4.159
4.193
4.142
4.185
626,777
+0.03(+0.81%)
Jan 12, 2023
4.117
4.151
4.109
4.151
486,523
+0.02(+0.57%)
Jan 11, 2023
4.127
4.152
4.102
4.127
755,492
+0.00(+0.00%)
Jan 10, 2023
4.077
4.136
4.077
4.127
554,279
+0.05(+1.23%)
Jan 09, 2023
4.085
4.094
4.052
4.077
557,299
+0.02(+0.41%)
Jan 06, 2023
4.052
4.069
4.035
4.060
504,323
+0.02(+0.41%)
Jan 05, 2023
4.060
4.077
4.027
4.044
471,559
-0.04(-1.02%)
Jan 04, 2023
4.044
4.090
4.039
4.085
611,984
+0.06(+1.56%)
Jan 03, 2023
3.968
4.035
3.963
4.023
513,195
+0.06(+1.59%)
Dec 30, 2022
3.960
3.977
3.918
3.960
488,390
+0.00(+0.00%)
Dec 29, 2022
3.943
3.977
3.935
3.960
481,544
+0.01(+0.21%)
Dec 28, 2022
3.985
4.002
3.910
3.951
592,393
-0.05(-1.26%)
Dec 27, 2022
4.010
4.044
3.953
4.002
616,823
-0.03(-0.62%)
Dec 23, 2022
4.002
4.035
3.998
4.027
359,407
+0.04(+1.05%)
Dec 22, 2022
4.002
4.027
3.968
3.985
390,040
-0.02(-0.52%)
Dec 21, 2022
4.044
4.044
3.993
4.006
418,699
-0.03(-0.73%)
Dec 20, 2022
4.010
4.035
3.977
4.035
431,743
+0.02(+0.52%)
Dec 19, 2022
4.035
4.052
3.968
4.014
679,355
-0.02(-0.52%)
Dec 16, 2022
4.035
4.039
4.002
4.035
453,417
-0.03(-0.62%)
Dec 15, 2022
4.010
4.060
4.002
4.060
591,208
+0.01(+0.21%)
Dec 14, 2022
4.018
4.075
4.018
4.052
538,117
+0.03(+0.62%)
Dec 13, 2022
4.102
4.102
4.027
4.027
485,128
+0.00(+0.00%)
Dec 12, 2022
3.977
4.037
3.977
4.027
593,816
+0.03(+0.84%)
Dec 09, 2022
4.018
4.052
3.993
3.993
601,286
-0.06(-1.49%)
Dec 08, 2022
4.095
4.103
4.054
4.054
410,255
-0.04(-1.01%)
Dec 07, 2022
4.112
4.128
4.095
4.095
361,374
-0.01(-0.20%)
Dec 06, 2022
4.112
4.120
4.087
4.103
322,430
-0.01(-0.20%)
Dec 05, 2022
4.120
4.145
4.078
4.112
404,431
-0.01(-0.20%)
Dec 02, 2022
4.054
4.128
4.045
4.120
661,702
+0.05(+1.33%)
Dec 01, 2022
4.095
4.103
4.062
4.066
445,128
-0.01(-0.31%)
Nov 30, 2022
4.087
4.094
4.049
4.078
350,378
+0.01(+0.20%)
Nov 29, 2022
4.054
4.078
4.047
4.070
354,205
+0.02(+0.61%)
Nov 28, 2022
4.045
4.058
4.020
4.045
520,129
+0.00(+0.00%)
Nov 25, 2022
4.029
4.062
4.025
4.045
216,224
+0.01(+0.31%)
Nov 23, 2022
4.020
4.045
3.997
4.033
385,588
+0.02(+0.52%)
Nov 22, 2022
3.979
4.012
3.967
4.012
529,605
+0.05(+1.26%)
Nov 21, 2022
3.946
3.987
3.946
3.962
487,776
-0.02(-0.42%)
Nov 18, 2022
3.962
3.987
3.954
3.979
266,460
+0.02(+0.63%)
Nov 17, 2022
3.954
3.971
3.930
3.954
270,474
-0.02(-0.42%)
Nov 16, 2022
3.979
4.000
3.929
3.971
496,906
-0.02(-0.52%)
Nov 15, 2022
3.996
4.012
3.967
3.991
380,918
+0.04(+0.94%)
Nov 14, 2022
3.987
4.012
3.929
3.954
475,537
-0.05(-1.24%)
Nov 11, 2022
4.012
4.037
3.987
4.004
308,490
+0.02(+0.58%)
Nov 10, 2022
3.997
4.022
3.948
3.981
759,964
+0.04(+1.00%)
Nov 09, 2022
3.974
3.990
3.929
3.941
483,354
-0.03(-0.82%)
Nov 08, 2022
3.982
3.989
3.957
3.974
408,554
+0.01(+0.21%)
Nov 07, 2022
3.941
3.990
3.934
3.966
481,918
+0.02(+0.51%)
Nov 04, 2022
3.933
3.949
3.917
3.945
230,980
+0.01(+0.31%)
Nov 03, 2022
3.901
3.941
3.876
3.933
195,643
+0.00(+0.00%)
Nov 02, 2022
3.949
3.982
3.913
3.933
593,208
+0.01(+0.21%)
Nov 01, 2022
3.933
3.974
3.917
3.925
406,952
+0.02(+0.63%)
Oct 31, 2022
3.893
3.917
3.884
3.901
340,579
+0.02(+0.42%)
Oct 28, 2022
3.901
3.933
3.876
3.884
387,776
-0.03(-0.83%)
Oct 27, 2022
3.941
3.941
3.901
3.917
256,912
+0.00(+0.00%)
Oct 26, 2022
3.876
3.917
3.868
3.917
341,613
+0.02(+0.63%)
Oct 25, 2022
3.860
3.909
3.844
3.893
256,479
+0.06(+1.48%)
Oct 24, 2022
3.901
3.921
3.779
3.836
460,275
-0.05(-1.26%)
Oct 21, 2022
3.852
3.901
3.827
3.884
233,293
+0.02(+0.63%)
Oct 20, 2022
3.909
3.925
3.860
3.860
278,626
-0.08(-2.06%)
Oct 19, 2022
3.827
3.949
3.771
3.941
594,779
+0.11(+2.97%)
Oct 18, 2022
3.771
3.860
3.767
3.827
616,527
+0.11(+2.84%)
Oct 17, 2022
3.762
3.779
3.706
3.722
358,117
-0.01(-0.22%)
Oct 14, 2022
3.787
3.795
3.697
3.730
305,257
-0.02(-0.65%)
Oct 13, 2022
3.697
3.783
3.657
3.754
822,262
+0.00(+0.00%)
Oct 12, 2022
3.787
3.812
3.746
3.754
378,226
-0.04(-1.11%)
Oct 11, 2022
3.781
3.857
3.740
3.797
568,514
+0.01(+0.21%)
Oct 10, 2022
3.829
3.845
3.785
3.789
352,706
-0.06(-1.67%)
Oct 07, 2022
3.853
3.901
3.845
3.853
281,062
-0.06(-1.44%)
Oct 06, 2022
3.941
3.978
3.893
3.909
294,501
-0.04(-1.02%)
Oct 05, 2022
4.022
4.022
3.941
3.949
245,273
-0.11(-2.77%)
Oct 04, 2022
3.925
4.062
3.861
4.062
751,559
+0.23(+6.09%)
Oct 03, 2022
3.772
3.845
3.756
3.829
625,538
+0.09(+2.37%)
Sep 30, 2022
3.748
3.797
3.700
3.740
510,253
+0.01(+0.22%)
Sep 29, 2022
3.772
3.772
3.700
3.732
379,802
-0.05(-1.28%)
Sep 28, 2022
3.781
3.839
3.760
3.781
433,497
+0.02(+0.64%)
Sep 27, 2022
3.764
3.813
3.700
3.756
1,832,962
-0.05(-1.27%)
Sep 26, 2022
3.885
3.925
3.781
3.805
795,677
-0.10(-2.67%)
Sep 23, 2022
3.990
3.990
3.885
3.909
927,751
-0.08(-2.02%)
Sep 22, 2022
4.038
4.046
3.990
3.990
473,355
-0.04(-1.00%)
Sep 21, 2022
4.038
4.046
4.006
4.030
297,756
+0.00(+0.00%)
Sep 20, 2022
4.022
4.038
3.991
4.030
276,721
+0.00(+0.00%)
Sep 19, 2022
4.038
4.046
4.014
4.030
319,307
+0.00(+0.00%)
Sep 16, 2022
4.054
4.078
4.030
4.030
446,337
-0.06(-1.57%)
Sep 15, 2022
4.094
4.094
4.038
4.094
398,558
+0.00(+0.00%)
Sep 14, 2022
4.078
4.094
4.022
4.094
297,710
+0.03(+0.79%)
Sep 13, 2022
4.118
4.118
4.006
4.062
1,401,772
-0.09(-2.13%)
Sep 12, 2022
4.151
4.167
4.118
4.151
346,122
+0.01(+0.19%)
Sep 09, 2022
4.126
4.155
4.110
4.142
290,727
+0.04(+0.94%)
Sep 08, 2022
4.104
4.112
4.072
4.104
328,637
+0.00(+0.00%)
Sep 07, 2022
4.056
4.112
4.056
4.104
433,585
+0.02(+0.59%)
Sep 06, 2022
4.072
4.096
4.048
4.080
268,554
+0.01(+0.20%)
Sep 02, 2022
4.072
4.096
4.056
4.072
325,317
+0.02(+0.59%)
Sep 01, 2022
4.120
4.120
4.016
4.048
578,322
-0.09(-2.12%)
Aug 31, 2022
4.160
4.160
4.104
4.136
451,918
-0.04(-0.95%)
Aug 30, 2022
4.184
4.199
4.132
4.176
251,634
-0.03(-0.76%)
Aug 29, 2022
4.176
4.215
4.168
4.207
221,537
+0.00(+0.00%)
Aug 26, 2022
4.223
4.223
4.160
4.207
351,381
+0.01(+0.19%)
Aug 25, 2022
4.215
4.215
4.168
4.199
245,189
+0.02(+0.38%)
Aug 24, 2022
4.176
4.199
4.168
4.184
239,665
+0.02(+0.38%)
Aug 23, 2022
4.160
4.192
4.152
4.168
382,381
+0.00(+0.00%)
Aug 22, 2022
4.184
4.192
4.088
4.168
860,318
-0.04(-0.95%)
Aug 19, 2022
4.223
4.239
4.176
4.207
442,439
-0.02(-0.56%)
Aug 18, 2022
4.263
4.265
4.223
4.231
234,105
-0.03(-0.75%)
Aug 17, 2022
4.295
4.295
4.231
4.263
406,617
-0.02(-0.37%)
Aug 16, 2022
4.263
4.279
4.231
4.279
386,369
+0.02(+0.56%)
Aug 15, 2022
4.247
4.271
4.239
4.255
262,984
+0.02(+0.38%)
Aug 12, 2022
4.255
4.263
4.231
4.239
373,716
-0.01(-0.19%)
Aug 11, 2022
4.247
4.261
4.199
4.247
465,786
+0.00(+0.00%)
Aug 10, 2022
4.255
4.279
4.215
4.247
437,262
+0.02(+0.53%)
Aug 09, 2022
4.233
4.264
4.217
4.225
346,971
-0.01(-0.19%)
Aug 08, 2022
4.249
4.249
4.203
4.233
344,460
+0.01(+0.19%)
Aug 05, 2022
4.217
4.241
4.178
4.225
575,929
+0.01(+0.19%)
Aug 04, 2022
4.225
4.241
4.198
4.217
339,031
+0.00(+0.00%)
Aug 03, 2022
4.193
4.249
4.178
4.217
457,201
+0.06(+1.33%)
Aug 02, 2022
4.154
4.186
4.129
4.162
473,322
-0.01(-0.19%)
Aug 01, 2022
4.091
4.170
4.080
4.170
653,218
+0.11(+2.72%)
Jul 29, 2022
4.012
4.083
4.012
4.059
738,032
+0.04(+0.98%)
Jul 28, 2022
4.020
4.059
3.980
4.020
722,231
+0.06(+1.39%)
Jul 27, 2022
3.949
4.004
3.941
3.964
527,768
+0.02(+0.40%)
Jul 26, 2022
3.909
3.980
3.901
3.949
404,812
+0.02(+0.60%)
Jul 25, 2022
3.901
3.957
3.893
3.925
494,656
+0.04(+1.02%)
Jul 22, 2022
3.949
3.980
3.870
3.885
681,677
-0.05(-1.20%)
Jul 21, 2022
3.933
3.941
3.893
3.933
603,391
+0.01(+0.20%)
Jul 20, 2022
3.964
3.972
3.885
3.925
697,885
-0.02(-0.40%)
Jul 19, 2022
3.933
3.949
3.870
3.941
742,129
+0.03(+0.84%)
Jul 18, 2022
3.933
3.941
3.878
3.908
399,973
-0.02(-0.43%)
Jul 15, 2022
3.917
3.945
3.878
3.925
762,786
+0.01(+0.20%)
Jul 14, 2022
3.925
3.949
3.850
3.917
503,875
-0.03(-0.80%)
Jul 13, 2022
3.909
3.949
3.878
3.949
274,156
+0.01(+0.20%)
Jul 12, 2022
3.980
4.012
3.925
3.941
306,284
-0.05(-1.19%)
Jul 11, 2022
4.028
4.061
3.957
3.988
475,503
-0.06(-1.37%)
Jul 08, 2022
4.028
4.051
3.976
4.043
445,384
+0.01(+0.16%)
Jul 07, 2022
4.037
4.057
4.021
4.037
588,529
+0.02(+0.39%)
Jul 06, 2022
4.053
4.076
4.006
4.021
431,547
-0.02(-0.39%)
Jul 05, 2022
4.029
4.053
3.990
4.037
596,924
+0.01(+0.19%)
Jul 01, 2022
4.045
4.045
3.990
4.029
378,716
-0.02(-0.39%)
Jun 30, 2022
3.982
4.045
3.959
4.045
346,946
+0.07(+1.77%)
Jun 29, 2022
3.990
4.061
3.974
3.974
244,485
-0.02(-0.39%)
Jun 28, 2022
4.037
4.076
3.990
3.990
247,105
-0.04(-0.97%)
Jun 27, 2022
4.045
4.100
4.021
4.029
372,645
-0.02(-0.39%)
Jun 24, 2022
3.951
4.053
3.951
4.045
356,194
+0.12(+2.99%)
Jun 23, 2022
3.881
3.928
3.866
3.928
398,545
+0.08(+2.03%)
Jun 22, 2022
3.857
3.896
3.841
3.849
308,608
-0.02(-0.51%)
Jun 21, 2022
3.865
3.912
3.849
3.869
567,813
+0.04(+0.92%)
Jun 17, 2022
3.834
3.896
3.818
3.834
645,092
-0.02(-0.41%)
Jun 16, 2022
4.006
4.006
3.771
3.849
2,152,417
-0.21(-5.20%)
Jun 15, 2022
4.068
4.123
3.998
4.061
581,478
+0.00(+0.10%)
Jun 14, 2022
4.162
4.194
4.045
4.057
770,619
-0.11(-2.54%)
Jun 13, 2022
4.303
4.311
4.131
4.162
843,488
-0.21(-4.83%)
Jun 10, 2022
4.381
4.397
4.327
4.373
566,440
-0.06(-1.27%)
Jun 09, 2022
4.445
4.476
4.430
4.430
351,951
-0.02(-0.52%)
Jun 08, 2022
4.461
4.484
4.441
4.453
373,011
-0.02(-0.52%)
Jun 07, 2022
4.469
4.484
4.445
4.476
419,629
+0.00(+0.09%)
Jun 06, 2022
4.484
4.498
4.453
4.472
362,663
-0.00(-0.09%)
Jun 03, 2022
4.515
4.531
4.438
4.476
705,114
-0.05(-1.03%)
Jun 02, 2022
4.500
4.546
4.500
4.523
1,039,226
+0.02(+0.34%)
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.