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
Geely Automobile Holdings Ltd
(OP:
GELYF
)
1.120
-0.040 (-3.45%)
Streaming Delayed Price
Updated: 3:42 PM EDT, Jun 14, 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, 2019
1.670
1.670
1.590
1.640
61,700
+0.02(+1.23%)
May 30, 2019
1.620
1.640
1.620
1.620
75,287
-0.02(-1.22%)
May 29, 2019
1.680
1.680
1.640
1.640
11,742
-0.02(-1.20%)
May 28, 2019
1.620
1.680
1.620
1.660
52,560
+0.09(+5.73%)
May 24, 2019
1.580
1.592
1.570
1.570
84,700
+0.03(+1.95%)
May 23, 2019
1.535
1.565
1.530
1.540
108,218
-0.07(-4.35%)
May 22, 2019
1.650
1.650
1.610
1.610
37,630
-0.00(-0.16%)
May 21, 2019
1.630
1.630
1.600
1.613
87,420
+0.02(+1.24%)
May 20, 2019
1.620
1.620
1.590
1.593
493,094
-0.06(-3.47%)
May 17, 2019
1.690
1.690
1.650
1.650
167,200
-0.08(-4.62%)
May 16, 2019
1.750
1.750
1.710
1.730
129,082
-0.03(-1.70%)
May 15, 2019
1.730
1.790
1.730
1.760
34,719
+0.03(+1.73%)
May 14, 2019
1.700
1.760
1.700
1.730
99,969
+0.07(+4.22%)
May 13, 2019
1.690
1.700
1.650
1.660
159,759
-0.09(-5.14%)
May 10, 2019
1.760
1.780
1.710
1.750
169,700
+0.02(+1.16%)
May 09, 2019
1.720
1.750
1.680
1.730
262,617
-0.08(-4.42%)
May 08, 2019
1.800
1.840
1.800
1.810
244,754
-0.01(-0.55%)
May 07, 2019
1.890
1.890
1.800
1.820
315,674
-0.09(-4.71%)
May 06, 2019
1.870
1.910
1.858
1.910
173,999
-0.12(-5.91%)
May 03, 2019
1.960
2.040
1.960
2.030
19,700
+0.07(+3.47%)
May 02, 2019
2.010
2.010
1.960
1.962
40,239
-0.05(-2.39%)
May 01, 2019
2.040
2.050
2.000
2.010
243,316
+0.00(+0.00%)
Apr 30, 2019
2.040
2.040
2.000
2.010
114,001
-0.03(-1.47%)
Apr 29, 2019
2.060
2.060
2.025
2.040
76,650
-0.02(-0.97%)
Apr 26, 2019
2.046
2.060
2.046
2.060
98,600
+0.01(+0.49%)
Apr 25, 2019
2.045
2.090
2.010
2.050
554,151
-0.09(-4.21%)
Apr 24, 2019
2.200
2.200
2.135
2.140
237,490
-0.15(-6.35%)
Apr 23, 2019
2.245
2.300
2.245
2.285
91,536
-0.01(-0.65%)
Apr 22, 2019
2.220
2.320
2.220
2.300
21,926
-0.02(-0.86%)
Apr 18, 2019
2.370
2.370
2.290
2.320
53,300
-0.05(-2.11%)
Apr 17, 2019
2.330
2.410
2.320
2.370
259,813
+0.25(+11.79%)
Apr 16, 2019
2.115
2.150
2.100
2.120
107,900
-0.04(-1.85%)
Apr 15, 2019
2.250
2.250
2.150
2.160
40,535
-0.02(-0.92%)
Apr 12, 2019
2.170
2.210
2.170
2.180
137,400
-0.05(-2.46%)
Apr 11, 2019
2.250
2.260
2.230
2.235
55,710
+0.00(+0.04%)
Apr 10, 2019
2.250
2.250
2.220
2.234
79,276
+0.05(+2.48%)
Apr 09, 2019
2.230
2.230
2.180
2.180
115,288
-0.04(-1.80%)
Apr 08, 2019
2.230
2.230
2.188
2.220
86,305
+0.05(+2.40%)
Apr 05, 2019
2.180
2.200
2.150
2.168
185,700
+0.02(+0.84%)
Apr 04, 2019
2.090
2.180
2.090
2.150
105,628
+0.08(+3.86%)
Apr 03, 2019
2.080
2.100
2.070
2.070
64,385
+0.05(+2.48%)
Apr 02, 2019
1.980
2.030
1.980
2.020
54,085
+0.02(+1.00%)
Apr 01, 2019
1.990
2.000
1.960
2.000
70,648
+0.08(+4.17%)
Mar 29, 2019
1.950
1.950
1.900
1.920
33,000
+0.02(+1.05%)
Mar 28, 2019
1.960
1.960
1.880
1.900
49,616
+0.02(+1.06%)
Mar 27, 2019
1.940
1.940
1.860
1.880
81,652
-0.02(-1.05%)
Mar 26, 2019
1.900
1.900
1.870
1.900
17,230
+0.02(+1.06%)
Mar 25, 2019
1.890
1.890
1.850
1.880
41,835
-0.01(-0.53%)
Mar 22, 2019
2.020
2.020
1.867
1.890
53,200
+0.01(+0.80%)
Mar 21, 2019
1.830
1.875
1.780
1.875
131,465
+0.06(+3.59%)
Mar 20, 2019
1.820
1.820
1.770
1.810
41,950
-0.03(-1.63%)
Mar 19, 2019
1.800
1.850
1.800
1.840
24,494
+0.03(+1.52%)
Mar 18, 2019
1.770
1.830
1.770
1.812
88,871
+0.05(+2.69%)
Mar 15, 2019
1.720
1.790
1.720
1.765
24,700
+0.02(+0.97%)
Mar 14, 2019
1.730
1.760
1.730
1.748
41,448
-0.04(-2.07%)
Mar 13, 2019
1.730
1.790
1.730
1.785
56,369
+0.00(+0.28%)
Mar 12, 2019
1.790
1.800
1.780
1.780
77,830
-0.01(-0.56%)
Mar 11, 2019
1.750
1.790
1.730
1.790
96,135
+0.00(+0.00%)
Mar 08, 2019
1.795
1.800
1.770
1.790
48,100
-0.04(-2.19%)
Mar 07, 2019
1.870
1.870
1.810
1.830
220,683
-0.16(-8.11%)
Mar 06, 2019
1.980
2.020
1.980
1.992
41,880
+0.01(+0.58%)
Mar 05, 2019
1.905
1.990
1.905
1.980
24,201
+0.06(+3.16%)
Mar 04, 2019
1.910
1.980
1.910
1.919
105,159
-0.03(-1.57%)
Mar 01, 2019
1.990
1.990
1.940
1.950
16,000
+0.05(+2.63%)
Feb 28, 2019
1.905
1.940
1.880
1.900
26,426
-0.02(-1.17%)
Feb 27, 2019
1.950
1.950
1.910
1.923
67,549
-0.05(-2.41%)
Feb 26, 2019
2.010
2.010
1.940
1.970
66,389
-0.06(-2.96%)
Feb 25, 2019
1.975
2.100
1.970
2.030
262,543
+0.05(+2.53%)
Feb 22, 2019
1.955
1.980
1.930
1.980
80,100
+0.04(+2.06%)
Feb 21, 2019
1.930
1.950
1.920
1.940
80,643
+0.04(+2.11%)
Feb 20, 2019
1.874
1.920
1.870
1.900
51,314
+0.05(+2.70%)
Feb 19, 2019
1.780
1.860
1.780
1.850
71,772
+0.03(+1.65%)
Feb 15, 2019
1.840
1.840
1.780
1.820
89,200
-0.07(-3.70%)
Feb 14, 2019
1.920
1.920
1.850
1.890
23,713
+0.02(+1.07%)
Feb 13, 2019
1.930
1.940
1.870
1.870
220,471
+0.03(+1.66%)
Feb 12, 2019
1.805
1.850
1.800
1.839
113,894
+0.08(+4.52%)
Feb 11, 2019
1.720
1.780
1.720
1.760
51,352
+0.10(+6.02%)
Feb 08, 2019
1.630
1.670
1.630
1.660
38,700
+0.01(+0.61%)
Feb 07, 2019
1.715
1.715
1.650
1.650
44,424
-0.07(-4.07%)
Feb 06, 2019
1.740
1.740
1.708
1.720
82,599
-0.01(-0.58%)
Feb 05, 2019
1.695
1.730
1.690
1.730
23,237
+0.03(+1.81%)
Feb 04, 2019
1.690
1.739
1.690
1.699
31,300
+0.01(+0.85%)
Feb 01, 2019
1.710
1.710
1.680
1.685
82,000
-0.01(-0.88%)
Jan 31, 2019
1.690
1.720
1.670
1.700
100,565
+0.07(+4.29%)
Jan 30, 2019
1.630
1.640
1.580
1.630
415,377
+0.01(+0.93%)
Jan 29, 2019
1.620
1.627
1.600
1.615
83,910
-0.04(-2.71%)
Jan 28, 2019
1.655
1.700
1.630
1.660
136,082
-0.06(-3.21%)
Jan 25, 2019
1.670
1.740
1.670
1.715
112,700
+0.09(+5.21%)
Jan 24, 2019
1.590
1.650
1.590
1.630
38,109
+0.08(+5.16%)
Jan 23, 2019
1.580
1.580
1.530
1.550
79,707
-0.01(-0.63%)
Jan 22, 2019
1.570
1.610
1.560
1.560
87,592
-0.03(-1.58%)
Jan 18, 2019
1.530
1.600
1.530
1.585
218,200
+0.07(+4.97%)
Jan 17, 2019
1.501
1.510
1.480
1.510
58,267
+0.01(+1.00%)
Jan 16, 2019
1.445
1.500
1.445
1.495
185,292
+0.07(+5.10%)
Jan 15, 2019
1.391
1.439
1.391
1.423
60,930
+0.05(+3.83%)
Jan 14, 2019
1.400
1.400
1.353
1.370
181,941
-0.04(-2.84%)
Jan 11, 2019
1.445
1.445
1.400
1.410
45,300
-0.01(-0.70%)
Jan 10, 2019
1.430
1.430
1.380
1.420
311,682
-0.01(-0.70%)
Jan 09, 2019
1.380
1.440
1.380
1.430
329,196
+0.10(+7.52%)
Jan 08, 2019
1.270
1.360
1.260
1.330
553,074
-0.12(-8.24%)
Jan 07, 2019
1.470
1.530
1.440
1.450
962,486
-0.11(-7.08%)
Jan 04, 2019
1.505
1.560
1.505
1.560
134,000
+0.04(+2.63%)
Jan 03, 2019
1.590
1.590
1.500
1.520
597,565
-0.17(-10.06%)
Jan 02, 2019
1.690
1.690
1.670
1.690
90,828
-0.04(-2.31%)
Dec 31, 2018
1.760
1.790
1.720
1.730
52,800
-0.02(-1.37%)
Dec 28, 2018
1.700
1.760
1.700
1.754
113,500
+0.06(+3.79%)
Dec 27, 2018
1.770
1.770
1.670
1.690
150,150
-0.07(-3.98%)
Dec 26, 2018
1.690
1.760
1.680
1.760
105,929
+0.04(+2.33%)
Dec 24, 2018
1.720
1.720
1.700
1.720
148,000
-0.02(-1.15%)
Dec 21, 2018
1.770
1.770
1.730
1.740
164,200
+0.03(+1.69%)
Dec 20, 2018
1.720
1.730
1.700
1.711
98,944
-0.01(-0.52%)
Dec 19, 2018
1.810
1.810
1.700
1.720
126,378
-0.05(-2.82%)
Dec 18, 2018
1.770
1.780
1.760
1.770
136,920
+0.00(+0.00%)
Dec 17, 2018
1.770
1.806
1.770
1.770
69,062
-0.09(-4.84%)
Dec 14, 2018
1.850
1.890
1.826
1.860
41,800
+0.01(+0.43%)
Dec 13, 2018
1.840
1.907
1.840
1.852
54,921
+0.02(+1.20%)
Dec 12, 2018
1.837
1.840
1.820
1.830
27,331
+0.01(+0.55%)
Dec 11, 2018
1.825
1.850
1.800
1.820
126,806
+0.02(+1.11%)
Dec 10, 2018
1.800
1.800
1.750
1.800
75,824
+0.00(+0.00%)
Dec 07, 2018
1.812
1.860
1.800
1.800
24,000
-0.06(-3.23%)
Dec 06, 2018
1.860
1.930
1.790
1.860
86,107
-0.09(-4.62%)
Dec 04, 2018
2.050
2.050
1.940
1.950
209,600
-0.09(-4.60%)
Dec 03, 2018
2.000
2.045
2.000
2.044
122,602
+0.06(+3.15%)
Nov 30, 2018
2.000
2.000
1.950
1.982
44,300
-0.01(-0.43%)
Nov 29, 2018
2.000
2.000
1.950
1.990
73,733
-0.01(-0.50%)
Nov 28, 2018
1.980
2.000
1.960
2.000
39,945
+0.05(+2.56%)
Nov 27, 2018
1.990
1.990
1.930
1.950
90,160
+0.02(+1.04%)
Nov 26, 2018
1.940
1.960
1.930
1.930
65,752
+0.02(+1.05%)
Nov 23, 2018
1.970
1.970
1.890
1.910
30,800
-0.04(-2.05%)
Nov 21, 2018
1.950
1.950
1.950
0
+0.12(+6.56%)
Nov 20, 2018
1.910
1.910
1.820
1.830
95,967
-0.08(-4.44%)
Nov 19, 2018
1.911
1.920
1.900
1.915
72,971
+0.02(+0.79%)
Nov 16, 2018
1.834
1.900
1.834
1.900
85,100
-0.01(-0.52%)
Nov 15, 2018
1.910
1.930
1.850
1.910
172,427
-0.01(-0.52%)
Nov 14, 2018
1.960
1.960
1.890
1.920
67,133
+0.00(+0.00%)
Nov 13, 2018
1.890
1.940
1.890
1.920
88,906
+0.12(+6.67%)
Nov 12, 2018
1.850
1.850
1.800
1.800
30,713
-0.03(-1.91%)
Nov 09, 2018
1.880
1.880
1.820
1.835
53,100
-0.06(-3.42%)
Nov 08, 2018
1.890
1.950
1.890
1.900
65,151
-0.11(-5.47%)
Nov 07, 2018
2.030
2.030
1.990
2.010
84,592
-0.06(-2.88%)
Nov 06, 2018
2.110
2.110
2.060
2.070
86,699
-0.09(-4.19%)
Nov 05, 2018
2.170
2.170
2.120
2.160
241,836
+0.02(+0.93%)
Nov 02, 2018
2.170
2.190
2.110
2.140
257,600
+0.11(+5.42%)
Nov 01, 2018
1.980
2.030
1.930
2.030
120,858
+0.14(+7.15%)
Oct 31, 2018
1.860
1.920
1.840
1.895
49,705
+0.10(+5.84%)
Oct 30, 2018
1.770
1.790
1.720
1.790
33,013
-0.00(-0.28%)
Oct 29, 2018
1.790
1.830
1.770
1.795
83,255
+0.00(+0.28%)
Oct 26, 2018
1.790
1.830
1.760
1.790
80,800
-0.07(-3.76%)
Oct 25, 2018
1.800
1.870
1.800
1.860
490,169
+0.05(+2.71%)
Oct 24, 2018
1.910
1.910
1.811
1.811
107,935
-0.10(-5.16%)
Oct 23, 2018
1.920
1.920
1.810
1.909
157,352
+0.02(+1.03%)
Oct 22, 2018
1.850
1.920
1.850
1.890
175,922
+0.12(+6.78%)
Oct 19, 2018
1.795
1.813
1.760
1.770
24,800
+0.04(+2.31%)
Oct 18, 2018
1.745
1.780
1.720
1.730
140,137
-0.09(-5.21%)
Oct 17, 2018
1.850
1.850
1.800
1.825
50,518
-0.03(-1.35%)
Oct 16, 2018
1.795
1.850
1.795
1.850
158,574
+0.07(+3.93%)
Oct 15, 2018
1.765
1.800
1.760
1.780
48,695
-0.01(-0.56%)
Oct 12, 2018
1.750
1.850
1.750
1.790
62,800
+0.10(+5.92%)
Oct 11, 2018
1.700
1.720
1.643
1.690
275,699
-0.03(-1.46%)
Oct 10, 2018
1.730
1.750
1.715
1.715
422,151
-0.01(-0.87%)
Oct 09, 2018
1.720
1.740
1.700
1.730
197,015
-0.08(-4.42%)
Oct 08, 2018
1.800
1.840
1.800
1.810
205,167
-0.02(-1.09%)
Oct 05, 2018
1.800
1.860
1.800
1.830
482,900
+0.02(+1.10%)
Oct 04, 2018
1.830
1.840
1.800
1.810
289,075
-0.07(-3.85%)
Oct 03, 2018
1.850
1.910
1.850
1.883
148,457
-0.02(-1.18%)
Oct 02, 2018
1.910
1.940
1.900
1.905
302,181
-0.09(-4.75%)
Oct 01, 2018
2.030
2.030
2.000
2.000
24,546
+0.01(+0.50%)
Sep 28, 2018
2.021
2.030
1.970
1.990
397,400
-0.02(-1.00%)
Sep 27, 2018
2.000
2.040
2.000
2.010
128,284
-0.03(-1.47%)
Sep 26, 2018
2.050
2.070
2.030
2.040
37,617
-0.01(-0.68%)
Sep 25, 2018
2.080
2.080
2.000
2.054
114,675
+0.03(+1.68%)
Sep 24, 2018
2.080
2.080
2.020
2.020
210,629
-0.08(-3.81%)
Sep 21, 2018
2.060
2.120
2.060
2.100
132,500
+0.18(+9.38%)
Sep 20, 2018
1.890
1.930
1.890
1.920
97,504
-0.01(-0.52%)
Sep 19, 2018
1.860
1.930
1.860
1.930
1,309,411
+0.10(+5.46%)
Sep 18, 2018
1.860
1.860
1.750
1.830
253,092
-0.05(-2.66%)
Sep 17, 2018
1.870
1.940
1.850
1.880
245,462
-0.07(-3.58%)
Sep 14, 2018
2.010
2.010
1.930
1.950
198,400
-0.00(-0.01%)
Sep 13, 2018
1.890
1.970
1.890
1.950
162,056
+0.15(+8.33%)
Sep 12, 2018
1.750
1.820
1.750
1.800
228,626
+0.01(+0.56%)
Sep 11, 2018
1.790
1.820
1.770
1.790
668,066
-0.10(-5.29%)
Sep 10, 2018
1.920
1.920
1.880
1.890
142,856
-0.05(-2.58%)
Sep 07, 2018
1.974
1.974
1.920
1.940
74,400
-0.02(-1.02%)
Sep 06, 2018
1.930
1.990
1.930
1.960
69,939
+0.00(+0.00%)
Sep 05, 2018
1.995
2.000
1.960
1.960
206,614
-0.09(-4.39%)
Sep 04, 2018
2.110
2.110
2.000
2.050
79,574
-0.08(-3.75%)
Aug 31, 2018
2.130
2.130
2.130
0
+0.01(+0.46%)
Aug 30, 2018
2.200
2.200
2.120
2.120
153,716
-0.10(-4.50%)
Aug 29, 2018
2.230
2.230
2.205
2.220
60,567
+0.00(+0.00%)
Aug 28, 2018
2.270
2.270
2.160
2.220
126,418
-0.03(-1.33%)
Aug 27, 2018
2.220
2.260
2.220
2.250
331,268
+0.14(+6.64%)
Aug 24, 2018
2.090
2.130
2.040
2.110
92,200
-0.01(-0.47%)
Aug 23, 2018
2.120
2.160
2.110
2.120
121,921
-0.03(-1.40%)
Aug 22, 2018
2.090
2.150
2.090
2.150
242,496
+0.02(+0.94%)
Aug 21, 2018
2.140
2.140
2.080
2.130
294,098
+0.17(+8.67%)
Aug 20, 2018
2.000
2.000
1.945
1.960
425,512
-0.02(-1.01%)
Aug 17, 2018
1.980
1.980
1.930
1.980
65,200
+0.03(+1.54%)
Aug 16, 2018
1.935
1.980
1.935
1.950
143,704
+0.04(+2.09%)
Aug 15, 2018
1.960
1.960
1.870
1.910
321,125
-0.13(-6.37%)
Aug 14, 2018
2.015
2.061
2.015
2.040
170,946
-0.07(-3.32%)
Aug 13, 2018
2.080
2.150
2.080
2.110
242,806
-0.02(-0.94%)
Aug 10, 2018
2.210
2.210
2.120
2.130
97,600
-0.07(-3.18%)
Aug 09, 2018
2.170
2.220
2.170
2.200
184,048
+0.04(+1.85%)
Aug 08, 2018
2.125
2.180
2.125
2.160
143,070
-0.03(-1.26%)
Aug 07, 2018
2.170
2.190
2.170
2.188
139,201
+0.14(+6.71%)
Aug 06, 2018
2.070
2.070
2.030
2.050
423,707
-0.07(-3.30%)
Aug 03, 2018
2.130
2.130
2.090
2.120
366,100
-0.08(-3.64%)
Aug 02, 2018
2.170
2.220
2.170
2.200
599,327
-0.08(-3.51%)
Aug 01, 2018
2.240
2.310
2.240
2.280
250,169
-0.03(-1.23%)
Jul 31, 2018
2.280
2.310
2.270
2.308
90,340
+0.03(+1.25%)
Jul 30, 2018
2.250
2.360
2.250
2.280
457,056
-0.07(-2.98%)
Jul 27, 2018
2.400
2.400
2.340
2.350
186,500
-0.06(-2.49%)
Jul 26, 2018
2.440
2.500
2.410
2.410
107,114
-0.14(-5.49%)
Jul 25, 2018
2.490
2.550
2.430
2.550
116,200
+0.03(+1.19%)
Jul 24, 2018
2.570
2.570
2.440
2.520
63,963
+0.08(+3.28%)
Jul 23, 2018
2.440
2.410
2.440
155,583
+0.00(+0.00%)
Jul 20, 2018
2.450
2.470
2.420
2.440
73,591
+0.00(+0.00%)
Jul 19, 2018
2.455
2.530
2.440
2.440
216,949
-0.13(-5.06%)
Jul 18, 2018
2.555
2.570
2.540
2.570
37,319
+0.00(+0.00%)
Jul 17, 2018
2.560
2.590
2.530
2.570
192,637
-0.02(-0.77%)
Jul 16, 2018
2.595
2.650
2.570
2.590
102,462
-0.04(-1.52%)
Jul 13, 2018
2.560
2.650
2.560
2.630
208,234
+0.00(+0.00%)
Jul 12, 2018
2.600
2.640
2.600
2.630
43,243
+0.07(+2.73%)
Jul 11, 2018
2.520
2.560
2.520
2.560
164,609
-0.03(-1.16%)
Jul 10, 2018
2.640
2.640
2.570
2.590
93,603
-0.03(-1.15%)
Jul 09, 2018
2.562
2.660
2.550
2.620
193,735
+0.13(+5.22%)
Jul 06, 2018
2.500
2.440
2.490
120,959
+0.05(+2.05%)
Jul 05, 2018
2.520
2.520
2.415
2.440
257,694
-0.11(-4.31%)
Jul 03, 2018
2.550
2.550
2.550
0
+0.00(+0.00%)
Jul 02, 2018
2.530
2.590
2.470
2.550
148,611
-0.04(-1.54%)
Jun 29, 2018
2.595
2.610
2.560
2.590
428,126
+0.09(+3.60%)
Jun 28, 2018
2.490
2.540
2.460
2.500
385,607
-0.01(-0.40%)
Jun 27, 2018
2.485
2.620
2.485
2.510
492,910
-0.16(-5.99%)
Jun 26, 2018
2.640
2.680
2.600
2.670
189,593
-0.01(-0.37%)
Jun 25, 2018
2.680
2.720
2.630
2.680
359,070
-0.09(-3.25%)
Jun 22, 2018
2.780
2.790
2.760
2.770
119,488
-0.01(-0.36%)
Jun 21, 2018
2.800
2.800
2.780
2.780
198,157
-0.07(-2.46%)
Jun 20, 2018
2.815
2.890
2.800
2.850
74,063
+0.02(+0.71%)
Jun 19, 2018
2.890
2.890
2.790
2.830
213,948
-0.08(-2.75%)
Jun 18, 2018
2.895
2.940
2.890
2.910
90,739
-0.03(-1.19%)
Jun 15, 2018
3.000
3.000
2.945
74,471
-0.06(-1.83%)
Jun 14, 2018
2.970
3.006
2.970
3.000
59,231
-0.01(-0.33%)
Jun 13, 2018
3.045
3.060
3.000
3.010
56,153
-0.07(-2.27%)
Jun 12, 2018
3.035
3.120
3.035
3.080
291,952
-0.01(-0.36%)
Jun 11, 2018
3.000
3.100
3.000
3.091
129,590
+0.08(+2.69%)
Jun 08, 2018
3.030
3.040
3.010
3.010
26,176
-0.02(-0.66%)
Jun 07, 2018
3.080
3.080
3.030
3.030
81,051
+0.04(+1.34%)
Jun 06, 2018
2.860
2.990
2.860
2.990
141,698
+0.02(+0.67%)
Jun 05, 2018
2.900
2.984
2.900
2.970
143,717
+0.01(+0.34%)
Jun 04, 2018
2.850
2.990
2.850
2.960
81,643
+0.12(+4.23%)
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.