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
Wideopenwest Inc
(NY:
WOW
)
4.830
+0.030 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 17, 2024
4.820
4.945
4.795
4.830
321,501
+0.03(+0.63%)
May 16, 2024
4.770
4.860
4.735
4.800
392,188
+0.06(+1.27%)
May 15, 2024
4.800
4.840
4.715
4.740
519,161
-0.05(-1.04%)
May 14, 2024
5.040
5.090
4.730
4.790
970,610
-0.19(-3.82%)
May 13, 2024
4.740
5.106
4.720
4.980
1,303,046
+0.33(+7.10%)
May 10, 2024
4.700
4.750
4.580
4.650
900,786
-0.02(-0.43%)
May 09, 2024
4.640
4.730
4.568
4.670
846,772
+0.02(+0.43%)
May 08, 2024
4.620
4.755
4.475
4.650
1,421,357
+0.01(+0.22%)
May 07, 2024
4.750
4.965
4.550
4.640
2,593,688
-0.20(-4.13%)
May 06, 2024
4.780
5.080
4.780
4.840
1,186,871
-0.02(-0.41%)
May 03, 2024
4.670
5.030
4.650
4.860
6,112,593
+1.07(+28.23%)
May 02, 2024
3.680
3.800
3.630
3.790
756,886
+0.16(+4.41%)
May 01, 2024
3.560
3.685
3.549
3.630
396,528
+0.06(+1.68%)
Apr 30, 2024
3.550
3.630
3.520
3.570
170,391
-0.02(-0.56%)
Apr 29, 2024
3.510
3.590
3.485
3.590
151,906
+0.12(+3.46%)
Apr 26, 2024
3.440
3.495
3.435
3.470
176,392
+0.01(+0.29%)
Apr 25, 2024
3.420
3.475
3.370
3.460
212,771
-0.03(-0.86%)
Apr 24, 2024
3.450
3.500
3.390
3.490
171,938
+0.01(+0.29%)
Apr 23, 2024
3.350
3.480
3.330
3.480
194,188
+0.11(+3.26%)
Apr 22, 2024
3.550
3.560
3.370
3.370
337,028
-0.15(-4.26%)
Apr 19, 2024
3.420
3.555
3.420
3.520
266,492
+0.07(+2.03%)
Apr 18, 2024
3.420
3.540
3.385
3.450
337,310
+0.03(+0.88%)
Apr 17, 2024
3.470
3.560
3.410
3.420
249,817
-0.03(-0.87%)
Apr 16, 2024
3.520
3.545
3.450
3.450
291,492
-0.13(-3.63%)
Apr 15, 2024
3.650
3.685
3.475
3.580
418,026
-0.06(-1.65%)
Apr 12, 2024
3.620
3.720
3.612
3.640
282,314
-0.02(-0.55%)
Apr 11, 2024
3.700
3.840
3.630
3.660
571,086
-0.03(-0.81%)
Apr 10, 2024
3.700
3.740
3.630
3.690
464,572
-0.15(-3.91%)
Apr 09, 2024
3.910
4.030
3.740
3.840
335,917
-0.04(-1.03%)
Apr 08, 2024
3.750
3.940
3.730
3.880
508,318
+0.17(+4.58%)
Apr 05, 2024
3.660
3.725
3.630
3.710
383,165
+0.05(+1.37%)
Apr 04, 2024
3.600
3.680
3.560
3.660
557,698
+0.09(+2.52%)
Apr 03, 2024
3.450
3.585
3.380
3.570
376,851
+0.13(+3.78%)
Apr 02, 2024
3.560
3.590
3.430
3.440
360,127
-0.20(-5.49%)
Apr 01, 2024
3.640
3.670
3.540
3.640
335,422
+0.02(+0.55%)
Mar 28, 2024
3.610
3.630
3.630
3.620
458,011
+0.03(+0.84%)
Mar 27, 2024
3.460
3.590
3.460
3.590
394,412
+0.16(+4.66%)
Mar 26, 2024
3.220
3.530
3.220
3.430
768,967
+0.25(+7.86%)
Mar 25, 2024
3.070
3.180
3.055
3.180
350,954
+0.08(+2.58%)
Mar 22, 2024
3.220
3.242
3.100
3.100
283,379
-0.15(-4.62%)
Mar 21, 2024
3.200
3.290
3.180
3.250
346,910
+0.09(+2.85%)
Mar 20, 2024
3.020
3.214
2.990
3.160
790,097
+0.13(+4.29%)
Mar 19, 2024
3.030
3.160
3.020
3.030
733,507
+0.00(+0.00%)
Mar 18, 2024
3.070
3.160
3.020
3.030
749,233
-0.01(-0.33%)
Mar 15, 2024
3.100
3.161
2.870
3.040
2,114,568
-0.13(-4.10%)
Mar 14, 2024
3.200
3.230
3.030
3.170
1,033,702
+0.10(+3.26%)
Mar 13, 2024
2.880
3.210
2.310
3.070
4,311,139
-0.39(-11.27%)
Mar 12, 2024
3.470
3.510
3.430
3.460
605,591
-0.05(-1.42%)
Mar 11, 2024
3.460
3.555
3.450
3.510
416,656
+0.04(+1.15%)
Mar 08, 2024
3.570
3.660
3.470
3.470
358,486
-0.09(-2.53%)
Mar 07, 2024
3.530
3.615
3.485
3.560
614,359
+0.07(+2.01%)
Mar 06, 2024
3.650
3.720
3.490
3.490
763,262
-0.18(-4.90%)
Mar 05, 2024
3.770
3.860
3.660
3.670
507,002
-0.13(-3.42%)
Mar 04, 2024
3.880
3.920
3.710
3.800
751,801
-0.06(-1.55%)
Mar 01, 2024
4.060
4.060
3.828
3.860
531,146
-0.14(-3.50%)
Feb 29, 2024
4.090
4.140
3.980
4.000
1,809,186
+0.00(+0.00%)
Feb 28, 2024
4.040
4.200
3.970
4.000
521,331
-0.04(-0.99%)
Feb 27, 2024
4.140
4.180
3.910
4.040
545,067
-0.16(-3.81%)
Feb 26, 2024
3.970
4.305
3.950
4.200
863,126
+0.21(+5.26%)
Feb 23, 2024
4.050
4.095
3.770
3.990
617,434
-0.02(-0.50%)
Feb 22, 2024
3.870
4.065
3.760
4.010
526,419
+0.15(+3.89%)
Feb 21, 2024
4.220
4.229
3.820
3.860
1,048,766
-0.34(-8.10%)
Feb 20, 2024
3.590
4.220
3.590
4.200
1,756,072
+0.66(+18.64%)
Feb 16, 2024
3.460
3.610
3.415
3.540
499,161
+0.02(+0.57%)
Feb 15, 2024
3.350
3.545
3.340
3.520
460,484
+0.19(+5.71%)
Feb 14, 2024
3.380
3.425
3.275
3.330
494,400
+0.02(+0.60%)
Feb 13, 2024
3.450
3.510
3.290
3.310
493,141
-0.33(-9.07%)
Feb 12, 2024
3.490
3.700
3.490
3.640
558,297
+0.18(+5.20%)
Feb 09, 2024
3.420
3.500
3.415
3.460
530,397
+0.02(+0.58%)
Feb 08, 2024
3.380
3.480
3.340
3.440
402,834
+0.06(+1.78%)
Feb 07, 2024
3.550
3.550
3.375
3.380
380,103
-0.12(-3.43%)
Feb 06, 2024
3.360
3.520
3.305
3.500
487,120
+0.16(+4.79%)
Feb 05, 2024
3.480
3.490
3.330
3.340
498,846
-0.13(-3.75%)
Feb 02, 2024
3.750
3.750
3.430
3.470
709,822
-0.37(-9.64%)
Feb 01, 2024
3.740
3.880
3.700
3.840
450,152
+0.13(+3.50%)
Jan 31, 2024
3.790
3.890
3.689
3.710
726,472
-0.08(-2.11%)
Jan 30, 2024
3.750
3.825
3.735
3.790
664,435
+0.02(+0.53%)
Jan 29, 2024
3.750
3.790
3.640
3.770
672,152
+0.03(+0.80%)
Jan 26, 2024
3.740
3.790
3.711
3.740
397,235
+0.04(+1.08%)
Jan 25, 2024
3.700
3.825
3.625
3.700
288,487
+0.05(+1.37%)
Jan 24, 2024
3.840
3.840
3.630
3.650
350,854
-0.10(-2.67%)
Jan 23, 2024
3.740
3.780
3.650
3.750
430,626
+0.07(+1.90%)
Jan 22, 2024
3.490
3.700
3.490
3.680
544,350
+0.26(+7.60%)
Jan 19, 2024
3.400
3.460
3.272
3.420
523,061
+0.08(+2.40%)
Jan 18, 2024
3.350
3.380
3.250
3.340
599,591
+0.07(+2.14%)
Jan 17, 2024
3.360
3.490
3.240
3.270
553,692
-0.18(-5.22%)
Jan 16, 2024
3.470
3.550
3.430
3.450
473,525
-0.05(-1.43%)
Jan 12, 2024
3.560
3.695
3.475
3.500
396,745
+0.00(+0.00%)
Jan 11, 2024
3.460
3.500
3.370
3.500
553,859
+0.00(+0.00%)
Jan 10, 2024
3.540
3.540
3.415
3.500
494,957
-0.02(-0.57%)
Jan 09, 2024
3.630
3.630
3.495
3.520
538,532
-0.18(-4.86%)
Jan 08, 2024
3.640
3.730
3.592
3.700
503,356
+0.06(+1.65%)
Jan 05, 2024
3.710
3.765
3.590
3.640
599,499
-0.09(-2.41%)
Jan 04, 2024
3.890
3.920
3.660
3.730
642,205
-0.18(-4.60%)
Jan 03, 2024
3.980
4.015
3.900
3.910
574,000
-0.08(-2.01%)
Jan 02, 2024
4.020
4.147
3.970
3.990
386,275
-0.06(-1.48%)
Dec 29, 2023
3.980
4.110
3.980
4.050
532,339
+0.05(+1.25%)
Dec 28, 2023
4.020
4.150
3.990
4.000
532,056
+0.00(+0.00%)
Dec 27, 2023
4.050
4.110
3.990
4.000
702,662
-0.10(-2.44%)
Dec 26, 2023
3.870
4.145
3.800
4.100
774,756
+0.30(+7.89%)
Dec 22, 2023
3.760
3.930
3.695
3.800
1,018,213
+0.09(+2.43%)
Dec 21, 2023
3.790
3.870
3.670
3.710
566,878
-0.06(-1.59%)
Dec 20, 2023
3.950
4.046
3.760
3.770
423,524
-0.14(-3.58%)
Dec 19, 2023
3.800
4.050
3.780
3.910
850,152
+0.18(+4.83%)
Dec 18, 2023
3.980
4.020
3.710
3.730
780,654
-0.24(-6.05%)
Dec 15, 2023
4.080
4.170
3.940
3.970
974,169
-0.04(-1.00%)
Dec 14, 2023
3.960
4.190
3.930
4.010
1,118,099
+0.17(+4.43%)
Dec 13, 2023
3.750
3.885
3.585
3.840
647,330
+0.16(+4.35%)
Dec 12, 2023
3.770
3.770
3.530
3.680
346,637
-0.05(-1.34%)
Dec 11, 2023
3.970
4.030
3.680
3.730
474,680
-0.24(-6.05%)
Dec 08, 2023
3.990
4.000
3.860
3.970
265,448
+0.01(+0.25%)
Dec 07, 2023
3.800
3.960
3.757
3.960
367,091
+0.14(+3.66%)
Dec 06, 2023
3.980
4.040
3.790
3.820
359,306
-0.12(-3.05%)
Dec 05, 2023
4.190
4.270
3.920
3.940
345,725
-0.29(-6.86%)
Dec 04, 2023
4.160
4.370
4.160
4.230
613,108
+0.05(+1.20%)
Dec 01, 2023
4.050
4.220
4.020
4.180
529,345
+0.18(+4.50%)
Nov 30, 2023
4.300
4.300
3.985
4.000
592,151
-0.30(-6.98%)
Nov 29, 2023
4.320
4.380
4.250
4.300
451,182
+0.03(+0.70%)
Nov 28, 2023
4.320
4.348
4.210
4.270
393,262
-0.07(-1.61%)
Nov 27, 2023
4.420
4.470
4.210
4.340
519,458
-0.12(-2.69%)
Nov 24, 2023
4.470
4.570
4.400
4.460
145,227
-0.03(-0.67%)
Nov 22, 2023
4.390
4.550
4.340
4.490
273,496
+0.16(+3.70%)
Nov 21, 2023
4.120
4.350
4.120
4.330
414,831
+0.16(+3.84%)
Nov 20, 2023
3.790
4.310
3.790
4.170
703,164
+0.36(+9.45%)
Nov 17, 2023
3.830
3.900
3.780
3.810
647,873
+0.01(+0.26%)
Nov 16, 2023
3.910
4.060
3.770
3.800
824,921
-0.14(-3.55%)
Nov 15, 2023
3.890
3.960
3.830
3.940
722,278
+0.15(+3.96%)
Nov 14, 2023
3.290
3.810
3.210
3.790
1,626,623
+0.63(+19.94%)
Nov 13, 2023
2.870
3.250
2.870
3.160
2,591,586
+0.29(+10.10%)
Nov 10, 2023
3.250
3.250
2.810
2.870
2,546,673
-0.32(-10.03%)
Nov 09, 2023
4.940
4.940
2.900
3.190
3,562,512
-4.21(-56.89%)
Nov 08, 2023
7.810
7.880
7.360
7.400
226,695
-0.32(-4.15%)
Nov 07, 2023
7.510
7.730
7.480
7.720
363,221
+0.15(+1.98%)
Nov 06, 2023
7.600
7.830
7.450
7.570
516,072
+0.00(+0.00%)
Nov 03, 2023
7.270
7.570
7.240
7.570
265,996
+0.46(+6.47%)
Nov 02, 2023
6.970
7.230
6.970
7.110
244,319
+0.23(+3.34%)
Nov 01, 2023
7.080
7.080
6.820
6.880
154,822
-0.16(-2.27%)
Oct 31, 2023
6.910
7.050
6.820
7.040
250,159
+0.19(+2.77%)
Oct 30, 2023
6.870
7.040
6.792
6.850
155,527
+0.08(+1.18%)
Oct 27, 2023
6.720
6.800
6.710
6.770
250,688
+0.02(+0.30%)
Oct 26, 2023
6.860
6.880
6.740
6.750
191,093
-0.15(-2.17%)
Oct 25, 2023
6.770
7.000
6.740
6.900
228,082
+0.05(+0.73%)
Oct 24, 2023
6.820
6.886
6.690
6.850
266,951
+0.06(+0.88%)
Oct 23, 2023
6.950
7.150
6.780
6.790
235,592
-0.22(-3.14%)
Oct 20, 2023
7.070
7.150
6.995
7.010
284,765
-0.04(-0.57%)
Oct 19, 2023
7.310
7.310
7.002
7.050
145,669
-0.22(-3.03%)
Oct 18, 2023
7.410
7.410
7.230
7.270
154,544
-0.17(-2.28%)
Oct 17, 2023
7.140
7.480
7.140
7.440
294,180
+0.29(+4.06%)
Oct 16, 2023
7.180
7.330
7.100
7.150
192,174
+0.05(+0.70%)
Oct 13, 2023
7.250
7.280
6.990
7.100
218,420
-0.10(-1.39%)
Oct 12, 2023
7.450
7.450
7.150
7.200
149,815
-0.23(-3.10%)
Oct 11, 2023
7.520
7.580
7.380
7.430
139,772
-0.03(-0.40%)
Oct 10, 2023
7.410
7.550
7.390
7.460
107,222
+0.08(+1.08%)
Oct 09, 2023
7.280
7.480
7.180
7.380
151,542
+0.03(+0.41%)
Oct 06, 2023
7.460
7.520
7.330
7.350
161,486
-0.11(-1.47%)
Oct 05, 2023
7.210
7.500
7.210
7.460
263,539
+0.20(+2.75%)
Oct 04, 2023
7.210
7.415
7.150
7.260
227,073
+0.01(+0.14%)
Oct 03, 2023
7.520
7.572
7.240
7.250
233,271
-0.26(-3.46%)
Oct 02, 2023
7.650
7.655
7.500
7.510
178,308
-0.14(-1.83%)
Sep 29, 2023
7.680
7.790
7.590
7.650
236,132
+0.01(+0.13%)
Sep 28, 2023
7.710
7.760
7.585
7.640
189,139
-0.07(-0.91%)
Sep 27, 2023
7.760
7.995
7.690
7.710
194,532
-0.02(-0.26%)
Sep 26, 2023
7.560
7.780
7.560
7.730
194,082
+0.13(+1.71%)
Sep 25, 2023
7.580
7.650
7.550
7.600
178,437
+0.00(+0.00%)
Sep 22, 2023
7.710
7.760
7.550
7.600
173,113
-0.09(-1.17%)
Sep 21, 2023
7.540
7.760
7.540
7.690
111,649
+0.00(+0.00%)
Sep 20, 2023
7.840
7.970
7.680
7.690
126,190
-0.09(-1.16%)
Sep 19, 2023
7.630
7.805
7.570
7.780
217,604
+0.18(+2.37%)
Sep 18, 2023
7.650
7.650
7.480
7.600
225,049
-0.02(-0.26%)
Sep 15, 2023
7.660
7.820
7.561
7.620
505,053
-0.06(-0.78%)
Sep 14, 2023
7.540
7.700
7.490
7.680
267,394
+0.19(+2.54%)
Sep 13, 2023
7.470
7.560
7.350
7.490
224,937
-0.02(-0.27%)
Sep 12, 2023
7.590
7.630
7.480
7.510
252,352
-0.08(-1.05%)
Sep 11, 2023
7.650
7.778
7.490
7.590
235,963
-0.04(-0.52%)
Sep 08, 2023
7.430
7.640
7.390
7.630
251,392
+0.18(+2.42%)
Sep 07, 2023
8.020
8.020
7.370
7.450
384,092
-0.60(-7.45%)
Sep 06, 2023
8.190
8.240
8.040
8.050
279,452
-0.11(-1.35%)
Sep 05, 2023
7.940
8.180
7.890
8.160
296,697
+0.15(+1.87%)
Sep 01, 2023
8.170
8.255
7.890
8.010
274,535
-0.09(-1.11%)
Aug 31, 2023
8.020
8.180
7.960
8.100
332,707
+0.10(+1.25%)
Aug 30, 2023
8.220
8.280
7.910
8.000
368,684
-0.21(-2.56%)
Aug 29, 2023
7.660
8.220
7.610
8.210
326,026
+0.53(+6.90%)
Aug 28, 2023
7.490
7.680
7.490
7.680
193,506
+0.20(+2.67%)
Aug 25, 2023
7.530
7.630
7.400
7.480
180,394
-0.03(-0.40%)
Aug 24, 2023
7.490
7.611
7.420
7.510
230,416
-0.02(-0.27%)
Aug 23, 2023
7.480
7.605
7.450
7.530
238,446
+0.07(+0.94%)
Aug 22, 2023
7.570
7.585
7.410
7.460
213,946
-0.12(-1.58%)
Aug 21, 2023
7.490
7.659
7.490
7.580
207,937
-0.01(-0.13%)
Aug 18, 2023
7.530
7.800
7.440
7.590
286,878
+0.03(+0.40%)
Aug 17, 2023
7.350
7.600
7.335
7.560
272,722
+0.18(+2.44%)
Aug 16, 2023
7.500
7.570
7.370
7.380
293,192
-0.15(-1.99%)
Aug 15, 2023
7.760
7.790
7.330
7.530
323,019
-0.40(-5.04%)
Aug 14, 2023
7.600
7.950
7.460
7.930
287,430
+0.32(+4.20%)
Aug 11, 2023
7.670
7.750
7.370
7.610
341,921
-0.12(-1.55%)
Aug 10, 2023
7.920
8.130
7.630
7.730
413,838
-0.19(-2.40%)
Aug 09, 2023
7.540
7.920
7.530
7.920
399,560
+0.38(+5.04%)
Aug 08, 2023
7.840
7.852
7.190
7.540
796,090
-0.74(-8.94%)
Aug 07, 2023
8.230
8.425
8.110
8.280
201,270
+0.05(+0.61%)
Aug 04, 2023
8.180
8.490
8.180
8.230
369,420
+0.02(+0.24%)
Aug 03, 2023
8.250
8.470
8.170
8.210
261,791
-0.06(-0.73%)
Aug 02, 2023
7.990
8.390
7.950
8.270
322,733
+0.21(+2.61%)
Aug 01, 2023
8.200
8.430
8.000
8.060
922,042
-0.18(-2.18%)
Jul 31, 2023
7.800
8.240
7.800
8.240
574,172
+0.42(+5.37%)
Jul 28, 2023
7.920
8.080
7.790
7.820
270,692
-0.04(-0.51%)
Jul 27, 2023
8.270
8.430
7.780
7.860
307,044
-0.27(-3.32%)
Jul 26, 2023
8.160
8.240
8.020
8.130
195,931
+0.02(+0.25%)
Jul 25, 2023
8.230
8.330
7.960
8.110
328,333
-0.17(-2.05%)
Jul 24, 2023
7.920
8.428
7.920
8.280
796,240
+0.28(+3.50%)
Jul 21, 2023
8.490
8.589
7.940
8.000
426,845
-0.43(-5.10%)
Jul 20, 2023
8.050
8.500
7.910
8.430
412,108
+0.43(+5.37%)
Jul 19, 2023
7.840
8.090
7.830
8.000
498,502
+0.17(+2.17%)
Jul 18, 2023
7.740
8.240
7.650
7.830
281,775
-0.01(-0.13%)
Jul 17, 2023
8.340
8.340
7.500
7.840
293,353
-0.53(-6.33%)
Jul 14, 2023
8.720
8.720
8.350
8.370
144,054
-0.40(-4.56%)
Jul 13, 2023
8.850
8.970
8.710
8.770
127,053
-0.04(-0.45%)
Jul 12, 2023
8.760
9.000
8.590
8.810
295,004
+0.11(+1.26%)
Jul 11, 2023
8.640
8.870
8.620
8.700
166,025
+0.07(+0.81%)
Jul 10, 2023
8.830
8.960
8.610
8.630
171,934
-0.25(-2.82%)
Jul 07, 2023
8.540
9.060
8.540
8.880
282,528
+0.34(+3.98%)
Jul 06, 2023
8.460
8.600
8.350
8.540
167,840
-0.05(-0.58%)
Jul 05, 2023
8.510
8.640
8.360
8.590
162,196
+0.00(+0.00%)
Jul 03, 2023
8.380
8.605
8.380
8.590
91,046
+0.15(+1.78%)
Jun 30, 2023
8.520
8.530
8.370
8.440
174,753
-0.03(-0.35%)
Jun 29, 2023
8.420
8.715
8.400
8.470
214,505
+0.05(+0.59%)
Jun 28, 2023
8.200
8.430
7.900
8.420
239,863
+0.22(+2.68%)
Jun 27, 2023
7.960
8.340
7.860
8.200
235,194
+0.29(+3.67%)
Jun 26, 2023
7.650
8.050
7.650
7.910
245,888
+0.26(+3.40%)
Jun 23, 2023
7.300
7.650
7.285
7.650
1,574,721
+0.21(+2.82%)
Jun 22, 2023
7.490
7.490
7.260
7.440
305,307
-0.10(-1.33%)
Jun 21, 2023
7.660
7.660
7.470
7.540
311,440
-0.17(-2.20%)
Jun 20, 2023
7.850
7.850
7.570
7.710
267,589
-0.13(-1.66%)
Jun 16, 2023
7.880
7.880
7.630
7.840
463,652
+0.05(+0.64%)
Jun 15, 2023
7.760
7.830
7.540
7.790
412,259
+0.01(+0.13%)
Jun 14, 2023
8.070
8.135
7.760
7.780
352,420
-0.25(-3.11%)
Jun 13, 2023
8.090
8.265
8.020
8.030
327,090
-0.02(-0.25%)
Jun 12, 2023
8.010
8.250
8.010
8.050
341,866
+0.02(+0.25%)
Jun 09, 2023
8.230
8.250
7.900
8.030
385,220
-0.22(-2.67%)
Jun 08, 2023
8.350
8.390
8.120
8.250
224,365
-0.14(-1.67%)
Jun 07, 2023
8.020
8.460
8.020
8.390
459,767
+0.42(+5.27%)
Jun 06, 2023
7.860
8.070
7.840
7.970
311,527
+0.07(+0.89%)
Jun 05, 2023
7.800
7.960
7.680
7.900
387,733
+0.10(+1.28%)
Jun 02, 2023
7.960
8.180
7.790
7.800
538,777
-0.02(-0.26%)
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.