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
Phx Minerals Inc
(NY:
PHX
)
3.250
UNCHANGED
Official Closing Price
Updated: 4:10 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
3.280
3.287
3.240
3.250
25,781
-0.03(-0.91%)
May 30, 2024
3.221
3.330
3.221
3.280
11,987
+0.08(+2.48%)
May 29, 2024
3.369
3.369
3.171
3.201
80,359
-0.16(-4.72%)
May 28, 2024
3.320
3.419
3.320
3.359
71,747
+0.09(+2.73%)
May 24, 2024
3.221
3.310
3.221
3.270
51,791
+0.05(+1.54%)
May 23, 2024
3.240
3.310
3.221
3.221
60,307
-0.02(-0.61%)
May 22, 2024
3.201
3.270
3.191
3.240
51,256
+0.06(+1.87%)
May 21, 2024
3.260
3.290
3.171
3.181
39,881
-0.04(-1.23%)
May 20, 2024
3.201
3.300
3.191
3.221
71,413
+0.05(+1.56%)
May 17, 2024
3.151
3.220
3.151
3.171
22,305
+0.02(+0.63%)
May 16, 2024
3.161
3.216
3.121
3.151
21,415
-0.02(-0.63%)
May 15, 2024
3.161
3.225
3.131
3.171
107,063
+0.02(+0.63%)
May 14, 2024
3.181
3.273
3.131
3.151
37,267
-0.02(-0.63%)
May 13, 2024
3.260
3.279
3.171
3.171
90,691
-0.11(-3.32%)
May 10, 2024
3.270
3.310
3.250
3.280
18,903
+0.01(+0.30%)
May 09, 2024
3.270
3.339
3.221
3.270
80,825
-0.13(-3.79%)
May 08, 2024
3.369
3.419
3.330
3.399
35,236
+0.10(+3.00%)
May 07, 2024
3.349
3.450
3.300
3.300
61,607
-0.06(-1.77%)
May 06, 2024
3.349
3.419
3.349
3.359
28,246
+0.01(+0.30%)
May 03, 2024
3.300
3.369
3.300
3.349
8,173
+0.07(+2.11%)
May 02, 2024
3.260
3.339
3.221
3.280
44,182
+0.02(+0.61%)
May 01, 2024
3.330
3.344
3.260
3.260
34,478
-0.06(-1.79%)
Apr 30, 2024
3.330
3.409
3.320
3.320
21,302
-0.07(-2.05%)
Apr 29, 2024
3.369
3.409
3.369
3.389
13,395
+0.02(+0.59%)
Apr 26, 2024
3.409
3.409
3.330
3.369
24,509
-0.06(-1.73%)
Apr 25, 2024
3.458
3.498
3.399
3.429
57,745
-0.07(-1.98%)
Apr 24, 2024
3.320
3.508
3.320
3.498
66,949
+0.20(+6.01%)
Apr 23, 2024
3.339
3.359
3.280
3.300
22,724
-0.02(-0.60%)
Apr 22, 2024
3.419
3.428
3.320
3.320
33,871
-0.07(-2.05%)
Apr 19, 2024
3.290
3.399
3.280
3.389
20,682
+0.11(+3.32%)
Apr 18, 2024
3.171
3.280
3.171
3.280
40,574
+0.13(+4.09%)
Apr 17, 2024
3.201
3.221
3.151
3.151
44,540
-0.05(-1.55%)
Apr 16, 2024
3.221
3.221
3.201
3.201
30,997
-0.03(-0.92%)
Apr 15, 2024
3.300
3.300
3.221
3.230
17,312
-0.04(-1.21%)
Apr 12, 2024
3.330
3.369
3.240
3.270
46,457
-0.05(-1.49%)
Apr 11, 2024
3.280
3.320
3.270
3.320
24,808
+0.01(+0.30%)
Apr 10, 2024
3.330
3.330
3.221
3.310
40,533
-0.08(-2.34%)
Apr 09, 2024
3.468
3.468
3.369
3.389
19,352
-0.04(-1.16%)
Apr 08, 2024
3.468
3.478
3.429
3.429
61,159
-0.03(-0.86%)
Apr 05, 2024
3.468
3.468
3.419
3.458
45,673
+0.02(+0.58%)
Apr 04, 2024
3.369
3.439
3.359
3.439
40,302
+0.06(+1.76%)
Apr 03, 2024
3.379
3.419
3.349
3.379
52,503
+0.00(+0.00%)
Apr 02, 2024
3.369
3.419
3.349
3.379
51,910
+0.00(+0.00%)
Apr 01, 2024
3.379
3.389
3.330
3.379
36,263
+0.00(+0.00%)
Mar 28, 2024
3.369
3.382
3.325
3.379
51,555
+0.09(+2.71%)
Mar 27, 2024
3.201
3.330
3.201
3.290
84,864
+0.06(+1.84%)
Mar 26, 2024
3.151
3.270
3.112
3.230
62,787
+0.11(+3.49%)
Mar 25, 2024
3.131
3.216
3.092
3.121
73,317
+0.00(+0.00%)
Mar 22, 2024
3.042
3.121
3.042
3.121
51,459
+0.09(+2.94%)
Mar 21, 2024
3.052
3.062
3.022
3.032
48,176
-0.03(-0.97%)
Mar 20, 2024
2.983
3.072
2.983
3.062
39,894
+0.07(+2.32%)
Mar 19, 2024
2.983
3.053
2.983
2.993
72,678
+0.00(+0.00%)
Mar 18, 2024
3.032
3.042
2.993
2.993
40,679
-0.03(-0.98%)
Mar 15, 2024
3.003
3.043
2.983
3.022
70,163
+0.02(+0.66%)
Mar 14, 2024
3.042
3.072
2.983
3.003
108,873
+0.00(+0.00%)
Mar 13, 2024
3.042
3.052
2.933
3.003
122,498
+0.00(+0.00%)
Mar 12, 2024
3.022
3.072
3.003
3.003
63,187
+0.01(+0.33%)
Mar 11, 2024
2.993
3.022
2.983
2.993
23,021
-0.02(-0.66%)
Mar 08, 2024
3.072
3.072
2.963
3.012
52,356
-0.01(-0.33%)
Mar 07, 2024
2.993
3.022
2.991
3.022
19,506
+0.02(+0.66%)
Mar 06, 2024
2.993
3.022
2.983
3.003
36,957
+0.03(+1.00%)
Mar 05, 2024
3.003
3.012
2.943
2.973
29,872
-0.01(-0.33%)
Mar 04, 2024
3.052
3.052
2.973
2.983
25,471
-0.05(-1.63%)
Mar 01, 2024
3.072
3.102
3.027
3.032
32,426
-0.01(-0.33%)
Feb 29, 2024
3.072
3.072
3.032
3.042
14,987
+0.03(+0.99%)
Feb 28, 2024
3.003
3.042
2.993
3.012
14,706
-0.03(-0.98%)
Feb 27, 2024
3.032
3.082
3.022
3.042
18,860
+0.00(+0.00%)
Feb 26, 2024
3.003
3.072
2.993
3.042
20,510
+0.01(+0.33%)
Feb 23, 2024
3.042
3.083
3.012
3.032
46,668
-0.02(-0.65%)
Feb 22, 2024
3.032
3.092
3.003
3.052
49,784
+0.02(+0.65%)
Feb 21, 2024
2.933
3.072
2.933
3.032
85,534
+0.11(+3.73%)
Feb 20, 2024
2.933
2.988
2.923
2.923
40,976
-0.03(-1.01%)
Feb 16, 2024
3.082
3.082
2.943
2.953
59,549
-0.10(-3.25%)
Feb 15, 2024
3.003
3.063
3.003
3.052
26,807
+0.04(+1.32%)
Feb 14, 2024
2.943
3.012
2.943
3.012
55,007
+0.07(+2.36%)
Feb 13, 2024
2.973
2.993
2.943
2.943
37,750
-0.03(-1.00%)
Feb 12, 2024
2.953
3.022
2.923
2.973
68,235
+0.01(+0.33%)
Feb 09, 2024
3.003
3.042
2.953
2.963
68,519
-0.05(-1.64%)
Feb 08, 2024
2.973
3.052
2.943
3.012
63,119
+0.02(+0.66%)
Feb 07, 2024
3.003
3.042
2.973
2.993
37,302
-0.02(-0.66%)
Feb 06, 2024
3.032
3.067
3.012
3.012
31,360
+0.00(+0.00%)
Feb 05, 2024
3.012
3.022
2.973
3.012
42,268
-0.04(-1.30%)
Feb 02, 2024
3.062
3.062
2.973
3.052
110,534
-0.03(-0.96%)
Feb 01, 2024
3.072
3.151
2.993
3.082
186,016
-0.08(-2.51%)
Jan 31, 2024
3.171
3.201
3.144
3.161
80,790
-0.02(-0.62%)
Jan 30, 2024
3.181
3.191
3.143
3.181
118,449
+0.02(+0.63%)
Jan 29, 2024
3.201
3.201
3.141
3.161
53,127
-0.06(-1.85%)
Jan 26, 2024
3.221
3.221
3.141
3.221
277,222
-0.02(-0.61%)
Jan 25, 2024
3.221
3.240
3.201
3.240
36,155
+0.04(+1.24%)
Jan 24, 2024
3.171
3.216
3.092
3.201
44,158
+0.03(+0.94%)
Jan 23, 2024
3.201
3.211
3.171
3.171
52,366
-0.05(-1.54%)
Jan 22, 2024
3.211
3.221
3.171
3.221
116,480
-0.01(-0.31%)
Jan 19, 2024
3.141
3.230
3.113
3.230
63,269
+0.07(+2.19%)
Jan 18, 2024
3.072
3.161
3.052
3.161
38,351
+0.08(+2.57%)
Jan 17, 2024
3.201
3.201
3.072
3.082
67,591
-0.12(-3.72%)
Jan 16, 2024
3.290
3.320
3.161
3.201
113,076
-0.16(-4.72%)
Jan 12, 2024
3.280
3.389
3.265
3.359
90,491
+0.12(+3.67%)
Jan 11, 2024
3.211
3.250
3.141
3.240
48,785
+0.07(+2.19%)
Jan 10, 2024
3.201
3.201
3.151
3.171
32,770
-0.05(-1.54%)
Jan 09, 2024
3.201
3.270
3.182
3.221
59,894
-0.01(-0.31%)
Jan 08, 2024
3.191
3.230
3.112
3.230
141,997
+0.06(+1.87%)
Jan 05, 2024
3.151
3.221
3.151
3.171
118,628
+0.01(+0.31%)
Jan 04, 2024
3.191
3.191
3.112
3.161
55,894
+0.03(+0.95%)
Jan 03, 2024
3.221
3.240
3.033
3.131
112,270
-0.12(-3.66%)
Jan 02, 2024
3.230
3.310
3.211
3.250
35,339
+0.06(+1.86%)
Dec 29, 2023
3.300
3.333
3.191
3.191
60,801
-0.11(-3.30%)
Dec 28, 2023
3.280
3.330
3.260
3.300
40,902
+0.04(+1.22%)
Dec 27, 2023
3.280
3.349
3.230
3.260
84,992
-0.06(-1.79%)
Dec 26, 2023
3.359
3.454
3.250
3.320
39,338
+0.00(+0.00%)
Dec 22, 2023
3.429
3.498
3.290
3.320
126,301
-0.02(-0.59%)
Dec 21, 2023
3.320
3.339
3.082
3.339
1,696,345
+0.03(+0.90%)
Dec 20, 2023
3.399
3.429
3.310
3.310
26,799
-0.09(-2.62%)
Dec 19, 2023
3.330
3.409
3.330
3.399
42,283
+0.10(+3.00%)
Dec 18, 2023
3.300
3.367
3.273
3.300
43,571
+0.07(+2.15%)
Dec 15, 2023
3.369
3.389
3.191
3.230
89,852
-0.16(-4.68%)
Dec 14, 2023
3.369
3.468
3.369
3.389
61,702
+0.04(+1.18%)
Dec 13, 2023
3.240
3.359
3.161
3.349
69,647
+0.09(+2.74%)
Dec 12, 2023
3.320
3.320
3.216
3.260
41,189
-0.15(-4.36%)
Dec 11, 2023
3.240
3.429
3.240
3.409
49,788
+0.15(+4.56%)
Dec 08, 2023
3.191
3.336
3.191
3.260
44,641
+0.07(+2.17%)
Dec 07, 2023
3.240
3.359
3.062
3.191
88,194
+0.01(+0.31%)
Dec 06, 2023
3.221
3.287
3.141
3.181
57,732
-0.09(-2.73%)
Dec 05, 2023
3.399
3.399
3.230
3.270
64,262
-0.09(-2.66%)
Dec 04, 2023
3.429
3.488
3.321
3.359
69,058
-0.11(-3.14%)
Dec 01, 2023
3.260
3.468
3.260
3.468
78,304
+0.21(+6.38%)
Nov 30, 2023
3.330
3.448
3.260
3.260
100,417
-0.07(-2.08%)
Nov 29, 2023
3.181
3.379
3.171
3.330
34,660
+0.12(+3.70%)
Nov 28, 2023
3.320
3.342
3.181
3.211
35,542
-0.09(-2.70%)
Nov 27, 2023
3.320
3.399
3.260
3.300
90,612
+0.00(+0.00%)
Nov 24, 2023
3.250
3.320
3.250
3.300
12,437
+0.01(+0.30%)
Nov 22, 2023
3.280
3.359
3.211
3.290
29,053
-0.04(-1.19%)
Nov 21, 2023
3.300
3.349
3.240
3.330
37,341
+0.01(+0.30%)
Nov 20, 2023
3.310
3.398
3.271
3.320
54,429
+0.01(+0.30%)
Nov 17, 2023
3.221
3.320
3.221
3.310
21,901
+0.08(+2.43%)
Nov 16, 2023
3.261
3.349
3.202
3.231
60,137
-0.18(-5.19%)
Nov 15, 2023
3.339
3.428
3.320
3.408
41,876
+0.06(+1.76%)
Nov 14, 2023
3.261
3.369
3.212
3.349
52,372
+0.12(+3.65%)
Nov 13, 2023
3.094
3.231
3.094
3.231
54,187
+0.17(+5.45%)
Nov 10, 2023
3.104
3.104
2.986
3.064
90,321
-0.03(-0.95%)
Nov 09, 2023
3.300
3.300
2.984
3.094
87,301
-0.15(-4.55%)
Nov 08, 2023
3.261
3.261
3.057
3.241
109,974
-0.03(-0.90%)
Nov 07, 2023
3.290
3.329
3.271
3.271
66,021
-0.08(-2.35%)
Nov 06, 2023
3.467
3.496
3.293
3.349
55,330
-0.08(-2.29%)
Nov 03, 2023
3.418
3.487
3.379
3.428
54,200
-0.09(-2.51%)
Nov 02, 2023
3.359
3.526
3.290
3.516
47,562
+0.18(+5.29%)
Nov 01, 2023
3.369
3.418
3.280
3.339
90,690
-0.06(-1.73%)
Oct 31, 2023
3.516
3.521
3.388
3.398
70,286
-0.08(-2.26%)
Oct 30, 2023
3.654
3.654
3.447
3.477
55,453
-0.15(-4.07%)
Oct 27, 2023
3.585
3.654
3.536
3.624
65,778
+0.02(+0.54%)
Oct 26, 2023
3.595
3.604
3.531
3.604
33,167
+0.01(+0.27%)
Oct 25, 2023
3.673
3.673
3.575
3.595
45,014
-0.04(-1.08%)
Oct 24, 2023
3.604
3.693
3.526
3.634
85,855
+0.10(+2.78%)
Oct 23, 2023
3.467
3.595
3.410
3.536
302,852
+0.05(+1.41%)
Oct 20, 2023
3.536
3.536
3.408
3.487
323,256
-0.03(-0.84%)
Oct 19, 2023
3.614
3.619
3.500
3.516
41,691
-0.09(-2.45%)
Oct 18, 2023
3.644
3.732
3.595
3.604
83,832
-0.03(-0.81%)
Oct 17, 2023
3.624
3.742
3.585
3.634
126,421
+0.02(+0.54%)
Oct 16, 2023
3.595
3.654
3.555
3.614
133,178
+0.08(+2.22%)
Oct 13, 2023
3.536
3.673
3.526
3.536
226,756
-0.04(-1.10%)
Oct 12, 2023
3.595
3.683
3.536
3.575
62,009
-0.01(-0.27%)
Oct 11, 2023
3.604
3.689
3.536
3.585
78,327
+0.03(+0.83%)
Oct 10, 2023
3.555
3.673
3.516
3.555
91,558
+0.04(+1.12%)
Oct 09, 2023
3.487
3.634
3.487
3.516
66,435
+0.04(+1.13%)
Oct 06, 2023
3.457
3.585
3.428
3.477
67,798
+0.00(+0.00%)
Oct 05, 2023
3.418
3.604
3.418
3.477
96,254
+0.04(+1.14%)
Oct 04, 2023
3.418
3.506
3.359
3.437
114,211
-0.07(-1.96%)
Oct 03, 2023
3.477
3.575
3.437
3.506
71,662
-0.03(-0.83%)
Oct 02, 2023
3.555
3.565
3.457
3.536
63,871
-0.04(-1.10%)
Sep 29, 2023
3.575
3.575
3.546
3.575
35,106
-0.01(-0.27%)
Sep 28, 2023
3.536
3.644
3.536
3.585
54,231
+0.04(+1.11%)
Sep 27, 2023
3.546
3.614
3.546
3.546
66,814
+0.01(+0.28%)
Sep 26, 2023
3.555
3.683
3.516
3.536
33,491
-0.04(-1.10%)
Sep 25, 2023
3.526
3.644
3.555
3.575
103,184
+0.05(+1.39%)
Sep 22, 2023
3.516
3.536
3.496
3.526
14,089
+0.03(+0.84%)
Sep 21, 2023
3.536
3.536
3.496
3.496
18,010
-0.03(-0.84%)
Sep 20, 2023
3.595
3.634
3.506
3.526
34,411
-0.08(-2.18%)
Sep 19, 2023
3.634
3.654
3.595
3.604
34,838
-0.01(-0.27%)
Sep 18, 2023
3.575
3.663
3.546
3.614
28,614
+0.04(+1.10%)
Sep 15, 2023
3.683
3.683
3.575
3.575
55,525
-0.09(-2.41%)
Sep 14, 2023
3.595
3.673
3.555
3.663
33,190
+0.12(+3.32%)
Sep 13, 2023
3.634
3.654
3.506
3.546
45,157
-0.04(-1.10%)
Sep 12, 2023
3.575
3.688
3.457
3.585
92,709
+0.09(+2.53%)
Sep 11, 2023
3.634
3.644
3.487
3.496
46,036
-0.14(-3.78%)
Sep 08, 2023
3.722
3.821
3.536
3.634
165,064
-0.02(-0.54%)
Sep 07, 2023
3.487
3.683
3.408
3.654
265,430
+0.18(+5.08%)
Sep 06, 2023
3.536
3.565
3.457
3.477
39,798
-0.03(-0.84%)
Sep 05, 2023
3.506
3.604
3.428
3.506
38,812
+0.00(+0.00%)
Sep 01, 2023
3.369
3.565
3.369
3.506
66,325
+0.09(+2.59%)
Aug 31, 2023
3.398
3.477
3.359
3.418
74,495
+0.02(+0.58%)
Aug 30, 2023
3.280
3.428
3.280
3.398
74,548
+0.12(+3.59%)
Aug 29, 2023
3.251
3.290
3.221
3.280
42,754
+0.02(+0.60%)
Aug 28, 2023
3.241
3.398
3.212
3.261
42,790
+0.01(+0.30%)
Aug 25, 2023
3.221
3.251
3.133
3.251
28,293
+0.10(+3.12%)
Aug 24, 2023
3.162
3.172
3.133
3.153
46,206
-0.01(-0.31%)
Aug 23, 2023
3.212
3.251
3.143
3.162
29,436
-0.06(-1.75%)
Aug 22, 2023
3.199
3.287
3.141
3.219
49,051
-0.02(-0.60%)
Aug 21, 2023
3.424
3.434
3.229
3.238
77,609
-0.20(-5.68%)
Aug 18, 2023
3.375
3.463
3.317
3.434
80,364
+0.07(+2.03%)
Aug 17, 2023
3.307
3.404
3.303
3.365
81,142
+0.08(+2.37%)
Aug 16, 2023
3.317
3.365
3.268
3.287
61,594
-0.01(-0.30%)
Aug 15, 2023
3.277
3.336
3.121
3.297
64,248
-0.05(-1.46%)
Aug 14, 2023
3.356
3.356
3.277
3.346
64,453
+0.06(+1.78%)
Aug 11, 2023
3.170
3.356
3.160
3.287
102,431
+0.10(+3.06%)
Aug 10, 2023
3.112
3.199
3.092
3.190
74,397
+0.07(+2.19%)
Aug 09, 2023
2.946
3.190
2.926
3.121
169,092
-0.06(-1.84%)
Aug 08, 2023
3.180
3.219
3.092
3.180
31,606
+0.00(+0.00%)
Aug 07, 2023
3.229
3.238
3.180
3.180
33,396
-0.02(-0.61%)
Aug 04, 2023
3.121
3.297
3.102
3.199
57,667
+0.09(+2.82%)
Aug 03, 2023
3.004
3.160
3.004
3.112
32,749
+0.11(+3.57%)
Aug 02, 2023
3.121
3.174
2.987
3.004
41,360
-0.15(-4.64%)
Aug 01, 2023
3.151
3.170
3.082
3.151
33,532
+0.00(+0.00%)
Jul 31, 2023
3.121
3.219
3.121
3.151
92,331
+0.04(+1.25%)
Jul 28, 2023
3.053
3.121
3.053
3.112
28,391
+0.02(+0.63%)
Jul 27, 2023
3.102
3.141
3.073
3.092
20,933
+0.03(+0.96%)
Jul 26, 2023
3.121
3.151
3.063
3.063
32,689
-0.06(-1.87%)
Jul 25, 2023
3.092
3.160
3.061
3.121
75,576
+0.02(+0.63%)
Jul 24, 2023
3.112
3.112
3.055
3.102
35,564
+0.05(+1.60%)
Jul 21, 2023
3.102
3.121
3.053
3.053
38,125
-0.04(-1.26%)
Jul 20, 2023
3.121
3.121
3.024
3.092
34,785
-0.02(-0.63%)
Jul 19, 2023
3.034
3.121
3.030
3.112
62,057
+0.10(+3.24%)
Jul 18, 2023
2.907
3.043
2.848
3.014
85,200
+0.10(+3.34%)
Jul 17, 2023
2.975
2.995
2.917
2.917
29,853
-0.07(-2.29%)
Jul 14, 2023
3.004
3.043
2.907
2.985
120,415
-0.05(-1.61%)
Jul 13, 2023
3.053
3.131
2.926
3.034
92,330
-0.02(-0.64%)
Jul 12, 2023
3.180
3.209
3.024
3.053
140,933
-0.07(-2.19%)
Jul 11, 2023
3.082
3.160
3.044
3.121
41,488
+0.07(+2.24%)
Jul 10, 2023
3.102
3.112
3.047
3.053
31,485
-0.05(-1.57%)
Jul 07, 2023
2.926
3.112
2.926
3.102
41,700
+0.16(+5.30%)
Jul 06, 2023
2.936
2.965
2.878
2.946
40,755
-0.01(-0.33%)
Jul 05, 2023
2.985
2.985
2.926
2.956
48,941
-0.05(-1.62%)
Jul 03, 2023
3.004
3.043
2.975
3.004
18,068
-0.04(-1.28%)
Jun 30, 2023
2.985
3.043
2.928
3.043
69,440
+0.10(+3.31%)
Jun 29, 2023
2.858
2.975
2.848
2.946
37,812
+0.08(+2.72%)
Jun 28, 2023
2.800
2.887
2.782
2.868
32,037
+0.06(+2.08%)
Jun 27, 2023
2.887
2.887
2.802
2.809
121,264
-0.09(-3.03%)
Jun 26, 2023
2.800
2.926
2.751
2.897
141,480
-0.01(-0.34%)
Jun 23, 2023
2.936
2.946
2.819
2.907
148,737
-0.09(-2.93%)
Jun 22, 2023
3.034
3.034
2.956
2.995
72,034
-0.07(-2.23%)
Jun 21, 2023
3.170
3.190
3.053
3.063
131,728
-0.15(-4.56%)
Jun 20, 2023
3.326
3.336
3.112
3.209
143,586
-0.13(-3.80%)
Jun 16, 2023
3.082
3.336
3.066
3.336
233,481
+0.27(+8.92%)
Jun 15, 2023
2.975
3.082
2.926
3.063
142,571
+0.09(+2.95%)
Jun 14, 2023
3.014
3.052
2.917
2.975
68,851
+0.00(+0.00%)
Jun 13, 2023
3.034
3.043
2.960
2.975
154,234
+0.04(+1.33%)
Jun 12, 2023
2.936
3.014
2.897
2.936
112,025
+0.00(+0.00%)
Jun 09, 2023
2.917
2.975
2.858
2.936
63,166
+0.02(+0.67%)
Jun 08, 2023
2.985
2.997
2.873
2.917
64,954
-0.06(-1.97%)
Jun 07, 2023
2.926
2.975
2.878
2.975
97,835
+0.11(+3.74%)
Jun 06, 2023
2.770
2.887
2.770
2.868
105,740
+0.14(+5.00%)
Jun 05, 2023
2.790
2.790
2.731
2.731
37,131
+0.00(+0.00%)
Jun 02, 2023
2.848
2.848
2.712
2.731
49,811
-0.06(-2.10%)
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.