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
Centrais Electricas Brazil ADR
(NY:
EBR
)
7.500
UNCHANGED
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
7.500
7.515
7.430
7.500
685,556
+0.00(+0.00%)
May 16, 2024
7.450
7.540
7.420
7.500
444,798
+0.08(+1.08%)
May 15, 2024
7.500
7.500
7.320
7.420
981,391
-0.05(-0.67%)
May 14, 2024
7.400
7.530
7.390
7.470
1,143,623
+0.08(+1.08%)
May 13, 2024
7.420
7.480
7.360
7.390
727,976
+0.09(+1.23%)
May 10, 2024
7.410
7.420
7.220
7.300
1,140,976
-0.06(-0.82%)
May 09, 2024
7.460
7.460
7.235
7.360
2,043,198
-0.47(-6.00%)
May 08, 2024
7.710
7.890
7.710
7.830
764,983
+0.02(+0.23%)
May 07, 2024
7.782
7.846
7.757
7.812
627,438
+0.08(+1.02%)
May 06, 2024
7.693
7.832
7.693
7.733
608,684
+0.03(+0.39%)
May 03, 2024
7.723
7.851
7.683
7.703
1,017,764
+0.15(+1.97%)
May 02, 2024
7.505
7.614
7.495
7.554
899,319
+0.19(+2.55%)
May 01, 2024
7.307
7.460
7.257
7.366
659,495
+0.08(+1.09%)
Apr 30, 2024
7.317
7.371
7.252
7.287
1,093,677
-0.07(-0.94%)
Apr 29, 2024
7.356
7.406
7.327
7.356
832,356
+0.04(+0.54%)
Apr 26, 2024
7.366
7.455
7.252
7.317
1,464,985
+0.18(+2.50%)
Apr 25, 2024
7.010
7.188
6.980
7.138
1,372,770
+0.04(+0.56%)
Apr 24, 2024
7.168
7.168
7.089
7.099
1,087,492
-0.12(-1.65%)
Apr 23, 2024
7.188
7.267
7.109
7.218
935,322
-0.05(-0.68%)
Apr 22, 2024
7.247
7.287
7.163
7.267
875,575
+0.00(+0.00%)
Apr 19, 2024
7.198
7.307
7.198
7.267
772,783
+0.09(+1.24%)
Apr 18, 2024
7.198
7.223
7.059
7.178
1,097,967
-0.02(-0.28%)
Apr 17, 2024
7.267
7.287
7.099
7.198
1,874,740
-0.05(-0.68%)
Apr 16, 2024
7.277
7.341
7.173
7.247
2,474,231
-0.23(-3.05%)
Apr 15, 2024
7.416
7.475
7.213
7.475
3,191,313
-0.10(-1.31%)
Apr 12, 2024
7.535
7.653
7.465
7.574
1,185,042
+0.00(+0.00%)
Apr 11, 2024
7.851
7.851
7.554
7.574
2,420,250
-0.38(-4.73%)
Apr 10, 2024
8.069
8.129
7.911
7.950
1,404,963
-0.29(-3.49%)
Apr 09, 2024
8.198
8.282
8.163
8.237
889,519
+0.13(+1.59%)
Apr 08, 2024
8.020
8.193
8.000
8.109
785,392
+0.05(+0.61%)
Apr 05, 2024
8.030
8.059
7.891
8.059
1,128,677
-0.03(-0.37%)
Apr 04, 2024
8.237
8.322
8.039
8.089
2,473,925
+0.05(+0.62%)
Apr 03, 2024
7.960
8.079
7.832
8.039
1,438,983
+0.02(+0.25%)
Apr 02, 2024
8.000
8.054
7.940
8.020
846,902
-0.04(-0.49%)
Apr 01, 2024
8.267
8.287
8.000
8.059
829,886
-0.21(-2.52%)
Mar 28, 2024
8.267
8.213
8.213
8.267
1,639,907
-0.04(-0.48%)
Mar 27, 2024
8.426
8.435
8.188
8.307
987,236
-0.11(-1.29%)
Mar 26, 2024
8.406
8.480
8.376
8.416
628,300
+0.00(+0.00%)
Mar 25, 2024
8.317
8.465
8.287
8.416
988,350
+0.10(+1.19%)
Mar 22, 2024
8.386
8.475
8.277
8.317
550,746
-0.13(-1.52%)
Mar 21, 2024
8.396
8.480
8.312
8.445
1,174,130
+0.01(+0.12%)
Mar 20, 2024
8.327
8.455
8.269
8.435
1,243,910
+0.22(+2.65%)
Mar 19, 2024
8.099
8.292
8.039
8.218
1,681,274
+0.07(+0.85%)
Mar 18, 2024
8.525
8.544
8.143
8.148
935,217
-0.36(-4.19%)
Mar 15, 2024
8.634
8.634
8.332
8.505
1,558,436
-0.23(-2.61%)
Mar 14, 2024
8.792
8.832
8.663
8.733
1,019,414
+0.09(+1.03%)
Mar 13, 2024
8.614
8.728
8.579
8.643
1,435,846
-0.04(-0.46%)
Mar 12, 2024
8.584
8.747
8.544
8.683
1,047,450
+0.13(+1.50%)
Mar 11, 2024
8.574
8.634
8.543
8.554
649,366
-0.05(-0.58%)
Mar 08, 2024
8.564
8.673
8.525
8.604
628,194
-0.10(-1.14%)
Mar 07, 2024
8.703
8.713
8.638
8.703
328,300
-0.02(-0.23%)
Mar 06, 2024
8.792
8.802
8.688
8.723
406,237
+0.01(+0.11%)
Mar 05, 2024
8.752
8.856
8.663
8.713
1,091,488
+0.02(+0.23%)
Mar 04, 2024
8.693
8.733
8.616
8.693
562,966
-0.04(-0.45%)
Mar 01, 2024
8.713
8.827
8.624
8.733
778,069
+0.07(+0.80%)
Feb 29, 2024
8.643
8.752
8.624
8.663
492,276
-0.07(-0.79%)
Feb 28, 2024
8.693
8.777
8.653
8.733
453,969
-0.09(-1.01%)
Feb 27, 2024
8.742
8.861
8.723
8.822
516,355
+0.23(+2.65%)
Feb 26, 2024
8.584
8.634
8.525
8.594
309,676
+0.06(+0.70%)
Feb 23, 2024
8.634
8.634
8.510
8.534
376,224
-0.14(-1.60%)
Feb 22, 2024
8.792
8.822
8.643
8.673
513,826
-0.07(-0.79%)
Feb 21, 2024
8.841
8.851
8.678
8.742
704,478
-0.21(-2.32%)
Feb 20, 2024
8.693
9.020
8.693
8.950
904,343
+0.47(+5.48%)
Feb 16, 2024
8.475
8.579
8.445
8.485
470,591
-0.03(-0.35%)
Feb 15, 2024
8.574
8.604
8.495
8.515
722,073
-0.06(-0.69%)
Feb 14, 2024
8.505
8.604
8.416
8.574
842,658
+0.15(+1.76%)
Feb 13, 2024
8.634
8.693
8.376
8.426
676,067
-0.33(-3.73%)
Feb 12, 2024
8.733
8.762
8.619
8.752
395,868
+0.05(+0.57%)
Feb 09, 2024
8.515
8.751
8.485
8.703
1,126,876
+0.21(+2.45%)
Feb 08, 2024
8.614
8.634
8.470
8.495
866,729
-0.14(-1.61%)
Feb 07, 2024
8.574
8.713
8.574
8.634
719,591
+0.01(+0.11%)
Feb 06, 2024
8.416
8.634
8.416
8.624
775,228
+0.50(+6.09%)
Feb 05, 2024
8.109
8.158
7.970
8.129
428,324
+0.00(+0.00%)
Feb 02, 2024
8.119
8.163
8.025
8.129
712,054
-0.22(-2.61%)
Feb 01, 2024
8.168
8.376
8.104
8.346
829,000
+0.17(+2.06%)
Jan 31, 2024
8.188
8.346
8.143
8.178
1,003,784
+0.11(+1.35%)
Jan 30, 2024
8.109
8.138
7.990
8.069
865,343
-0.15(-1.81%)
Jan 29, 2024
8.317
8.346
8.168
8.218
834,125
-0.04(-0.48%)
Jan 26, 2024
8.317
8.317
8.242
8.257
603,316
-0.04(-0.48%)
Jan 25, 2024
8.287
8.317
8.237
8.297
527,241
+0.09(+1.09%)
Jan 24, 2024
8.297
8.307
8.183
8.208
480,204
+0.01(+0.12%)
Jan 23, 2024
8.218
8.228
8.074
8.198
1,158,046
+0.11(+1.35%)
Jan 22, 2024
8.317
8.346
8.039
8.089
802,180
-0.33(-3.88%)
Jan 19, 2024
8.366
8.475
8.327
8.416
794,989
+0.19(+2.29%)
Jan 18, 2024
8.376
8.376
8.208
8.228
535,145
-0.20(-2.35%)
Jan 17, 2024
8.426
8.460
8.381
8.426
418,462
-0.02(-0.23%)
Jan 16, 2024
8.624
8.634
8.356
8.445
1,296,434
-0.35(-3.94%)
Jan 12, 2024
8.861
8.906
8.713
8.792
483,146
+0.01(+0.11%)
Jan 11, 2024
8.792
8.871
8.619
8.782
1,456,489
+0.15(+1.72%)
Jan 10, 2024
8.495
8.703
8.426
8.634
828,980
+0.24(+2.83%)
Jan 09, 2024
8.346
8.426
8.307
8.396
679,028
+0.03(+0.36%)
Jan 08, 2024
8.297
8.411
8.297
8.366
628,693
-0.03(-0.35%)
Jan 05, 2024
8.366
8.475
8.346
8.396
419,319
+0.08(+0.95%)
Jan 04, 2024
8.297
8.356
8.257
8.317
467,885
-0.07(-0.83%)
Jan 03, 2024
8.386
8.480
8.371
8.386
535,937
-0.02(-0.24%)
Jan 02, 2024
8.386
8.515
8.366
8.406
845,028
-0.13(-1.51%)
Dec 29, 2023
8.564
8.564
8.465
8.534
580,378
-0.06(-0.69%)
Dec 28, 2023
8.673
8.733
8.569
8.594
1,019,449
-0.09(-1.03%)
Dec 27, 2023
8.634
8.708
8.604
8.683
441,424
+0.03(+0.34%)
Dec 26, 2023
8.624
8.678
8.604
8.653
392,522
+0.08(+0.92%)
Dec 22, 2023
8.455
8.643
8.435
8.574
571,768
+0.12(+1.41%)
Dec 21, 2023
8.396
8.465
8.348
8.455
713,202
+0.22(+2.64%)
Dec 20, 2023
8.445
8.465
8.237
8.237
1,417,194
-0.28(-3.26%)
Dec 19, 2023
8.475
8.525
8.406
8.515
630,305
+0.14(+1.65%)
Dec 18, 2023
8.267
8.406
8.203
8.376
973,607
+0.21(+2.55%)
Dec 15, 2023
8.317
8.327
8.148
8.168
2,087,219
-0.22(-2.60%)
Dec 14, 2023
8.416
8.435
8.307
8.386
1,265,395
-0.07(-0.82%)
Dec 13, 2023
8.178
8.455
8.138
8.455
1,533,801
+0.35(+4.27%)
Dec 12, 2023
8.178
8.188
8.059
8.109
1,344,188
-0.11(-1.33%)
Dec 11, 2023
8.218
8.277
8.163
8.218
792,088
-0.04(-0.48%)
Dec 08, 2023
8.307
8.396
8.198
8.257
1,271,134
-0.07(-0.83%)
Dec 07, 2023
8.416
8.416
8.317
8.327
533,492
-0.04(-0.47%)
Dec 06, 2023
8.366
8.386
8.312
8.366
822,711
+0.06(+0.72%)
Dec 05, 2023
8.148
8.381
8.148
8.307
1,270,100
+0.15(+1.82%)
Dec 04, 2023
8.228
8.287
8.094
8.158
705,606
-0.14(-1.67%)
Dec 01, 2023
8.109
8.386
8.099
8.297
912,899
+0.10(+1.21%)
Nov 30, 2023
8.129
8.247
8.010
8.198
1,916,585
-0.01(-0.12%)
Nov 29, 2023
8.228
8.332
8.188
8.208
519,508
-0.09(-1.07%)
Nov 28, 2023
8.297
8.435
8.242
8.297
626,400
-0.02(-0.24%)
Nov 27, 2023
8.228
8.341
8.148
8.317
888,517
+0.13(+1.57%)
Nov 24, 2023
8.188
8.237
8.134
8.188
355,872
+0.08(+0.98%)
Nov 22, 2023
8.148
8.223
8.030
8.109
729,738
+0.01(+0.12%)
Nov 21, 2023
8.168
8.218
8.049
8.099
680,679
-0.18(-2.15%)
Nov 20, 2023
8.158
8.307
8.158
8.277
750,200
+0.13(+1.58%)
Nov 17, 2023
8.158
8.312
8.129
8.148
856,663
-0.10(-1.20%)
Nov 16, 2023
8.178
8.257
8.059
8.247
1,084,577
+0.19(+2.33%)
Nov 15, 2023
8.049
8.148
7.894
8.059
1,198,401
+0.04(+0.49%)
Nov 14, 2023
7.931
8.049
7.911
8.020
854,171
+0.32(+4.11%)
Nov 13, 2023
7.505
7.723
7.490
7.703
633,814
+0.18(+2.37%)
Nov 10, 2023
7.554
7.634
7.475
7.525
731,574
+0.08(+1.06%)
Nov 09, 2023
7.614
7.648
7.416
7.445
1,239,661
-0.09(-1.18%)
Nov 08, 2023
7.683
7.762
7.460
7.535
1,808,305
-0.07(-0.91%)
Nov 07, 2023
7.614
7.723
7.589
7.604
1,616,310
+0.14(+1.86%)
Nov 06, 2023
7.346
7.505
7.337
7.465
1,024,475
+0.01(+0.13%)
Nov 03, 2023
7.436
7.544
7.337
7.455
1,710,940
+0.19(+2.59%)
Nov 02, 2023
7.257
7.337
7.208
7.267
993,777
+0.11(+1.52%)
Nov 01, 2023
6.841
7.198
6.841
7.158
944,063
+0.38(+5.55%)
Oct 31, 2023
6.693
6.822
6.683
6.782
922,950
+0.05(+0.74%)
Oct 30, 2023
6.921
6.985
6.683
6.733
1,002,537
-0.04(-0.58%)
Oct 27, 2023
7.129
7.188
6.733
6.772
1,068,095
-0.18(-2.56%)
Oct 26, 2023
6.861
6.960
6.807
6.950
485,898
+0.17(+2.48%)
Oct 25, 2023
6.841
6.841
6.703
6.782
769,351
-0.07(-1.01%)
Oct 24, 2023
6.782
6.916
6.772
6.851
1,161,251
+0.13(+1.91%)
Oct 23, 2023
6.683
6.851
6.658
6.723
567,927
+0.03(+0.44%)
Oct 20, 2023
6.643
6.752
6.594
6.693
1,304,858
+0.03(+0.45%)
Oct 19, 2023
6.604
6.783
6.604
6.663
822,217
+0.05(+0.75%)
Oct 18, 2023
6.752
6.752
6.584
6.614
993,326
-0.28(-4.02%)
Oct 17, 2023
6.901
7.030
6.812
6.891
1,851,042
-0.08(-1.14%)
Oct 16, 2023
6.940
7.020
6.881
6.970
513,535
+0.05(+0.72%)
Oct 13, 2023
7.059
7.114
6.886
6.921
1,527,257
-0.02(-0.29%)
Oct 12, 2023
7.089
7.138
6.911
6.940
467,707
-0.17(-2.37%)
Oct 11, 2023
7.059
7.129
7.010
7.109
675,924
+0.02(+0.28%)
Oct 10, 2023
6.940
7.089
6.902
7.089
806,058
+0.28(+4.07%)
Oct 09, 2023
6.535
6.861
6.535
6.812
964,401
+0.16(+2.38%)
Oct 06, 2023
6.515
6.678
6.386
6.653
1,427,098
-0.01(-0.15%)
Oct 05, 2023
6.752
6.822
6.594
6.663
773,730
-0.11(-1.61%)
Oct 04, 2023
6.782
6.861
6.668
6.772
710,780
+0.01(+0.15%)
Oct 03, 2023
6.980
7.020
6.728
6.762
1,428,925
-0.26(-3.67%)
Oct 02, 2023
7.188
7.188
7.010
7.020
816,207
-0.22(-3.01%)
Sep 29, 2023
7.188
7.242
7.153
7.237
2,157,800
+0.16(+2.24%)
Sep 28, 2023
6.950
7.129
6.876
7.079
1,063,446
+0.15(+2.14%)
Sep 27, 2023
7.119
7.158
6.797
6.931
1,891,789
-0.26(-3.58%)
Sep 26, 2023
7.307
7.480
7.178
7.188
1,542,676
+0.06(+0.83%)
Sep 25, 2023
6.980
7.168
7.079
7.129
1,306,282
+0.12(+1.69%)
Sep 22, 2023
7.010
7.094
6.955
7.010
668,635
+0.01(+0.14%)
Sep 21, 2023
7.059
7.178
6.980
7.000
1,009,609
-0.34(-4.59%)
Sep 20, 2023
7.247
7.366
7.218
7.337
679,354
+0.15(+2.07%)
Sep 19, 2023
7.327
7.327
7.163
7.188
594,494
-0.09(-1.22%)
Sep 18, 2023
7.277
7.307
7.178
7.277
659,876
+0.02(+0.27%)
Sep 15, 2023
7.396
7.406
7.247
7.257
1,266,403
-0.18(-2.40%)
Sep 14, 2023
7.366
7.470
7.272
7.436
677,206
+0.11(+1.49%)
Sep 13, 2023
7.208
7.495
7.208
7.327
1,035,535
+0.20(+2.78%)
Sep 12, 2023
6.970
7.158
6.970
7.129
432,069
+0.12(+1.69%)
Sep 11, 2023
6.901
7.030
6.871
7.010
506,622
+0.21(+3.06%)
Sep 08, 2023
6.713
6.822
6.643
6.802
617,948
+0.09(+1.33%)
Sep 07, 2023
6.782
6.802
6.713
6.713
380,387
-0.07(-1.02%)
Sep 06, 2023
6.911
6.945
6.752
6.782
516,289
-0.15(-2.14%)
Sep 05, 2023
6.931
7.020
6.881
6.931
566,297
-0.16(-2.23%)
Sep 01, 2023
7.119
7.163
7.079
7.089
436,419
+0.05(+0.70%)
Aug 31, 2023
7.218
7.218
7.010
7.039
656,705
-0.32(-4.31%)
Aug 30, 2023
7.475
7.495
7.337
7.356
489,767
-0.06(-0.80%)
Aug 29, 2023
7.376
7.440
7.317
7.416
772,905
+0.03(+0.40%)
Aug 28, 2023
7.337
7.406
7.287
7.386
446,963
+0.00(+0.00%)
Aug 25, 2023
7.426
7.465
7.337
7.386
898,786
-0.09(-1.19%)
Aug 24, 2023
7.525
7.634
7.411
7.475
1,417,676
+0.09(+1.21%)
Aug 23, 2023
7.109
7.445
7.044
7.386
2,386,064
+0.56(+8.27%)
Aug 22, 2023
6.792
6.856
6.747
6.822
897,161
+0.08(+1.17%)
Aug 21, 2023
6.772
6.782
6.692
6.742
1,112,360
-0.14(-2.01%)
Aug 18, 2023
6.871
6.950
6.837
6.881
645,883
+0.02(+0.29%)
Aug 17, 2023
6.752
6.886
6.713
6.861
1,219,819
+0.13(+1.91%)
Aug 16, 2023
6.980
6.990
6.638
6.733
3,263,619
-0.21(-3.00%)
Aug 15, 2023
7.010
7.015
6.916
6.940
1,469,360
-0.31(-4.23%)
Aug 14, 2023
7.346
7.346
7.208
7.247
579,693
-0.15(-2.01%)
Aug 11, 2023
7.544
7.564
7.351
7.396
1,065,404
-0.14(-1.84%)
Aug 10, 2023
7.584
7.678
7.516
7.535
499,187
+0.09(+1.20%)
Aug 09, 2023
7.406
7.703
7.317
7.445
1,193,917
+0.03(+0.40%)
Aug 08, 2023
7.416
7.455
7.332
7.416
1,005,556
+0.13(+1.77%)
Aug 07, 2023
7.317
7.366
7.237
7.287
711,134
-0.07(-0.94%)
Aug 04, 2023
7.445
7.604
7.346
7.356
1,175,291
+0.01(+0.13%)
Aug 03, 2023
7.554
7.614
7.346
7.346
1,188,857
-0.50(-6.31%)
Aug 02, 2023
7.851
7.911
7.767
7.841
1,072,733
-0.01(-0.13%)
Aug 01, 2023
7.871
7.936
7.757
7.851
719,570
-0.19(-2.34%)
Jul 31, 2023
8.010
8.168
8.000
8.039
658,092
+0.12(+1.50%)
Jul 28, 2023
8.000
8.020
7.893
7.921
592,512
-0.02(-0.25%)
Jul 27, 2023
8.218
8.237
7.921
7.940
955,318
-0.27(-3.26%)
Jul 26, 2023
8.049
8.257
8.035
8.208
894,285
+0.16(+1.97%)
Jul 25, 2023
8.178
8.178
8.025
8.049
584,507
+0.01(+0.12%)
Jul 24, 2023
7.990
8.153
7.945
8.039
897,800
+0.06(+0.74%)
Jul 21, 2023
7.891
8.049
7.891
7.980
552,199
+0.20(+2.54%)
Jul 20, 2023
7.861
7.861
7.728
7.782
576,691
-0.03(-0.38%)
Jul 19, 2023
7.772
7.871
7.683
7.812
775,901
-0.02(-0.25%)
Jul 18, 2023
7.733
7.850
7.733
7.832
591,173
+0.01(+0.13%)
Jul 17, 2023
7.772
7.869
7.703
7.822
514,388
-0.02(-0.25%)
Jul 14, 2023
8.000
8.000
7.817
7.841
590,823
-0.16(-1.98%)
Jul 13, 2023
7.931
8.049
7.911
8.000
864,854
+0.17(+2.15%)
Jul 12, 2023
7.960
8.069
7.812
7.832
1,524,884
-0.04(-0.50%)
Jul 11, 2023
7.762
7.896
7.663
7.871
980,367
-0.06(-0.75%)
Jul 10, 2023
7.980
8.030
7.921
7.931
576,633
-0.12(-1.48%)
Jul 07, 2023
7.901
8.148
7.901
8.049
829,767
+0.22(+2.78%)
Jul 06, 2023
7.980
8.000
7.797
7.832
813,144
-0.29(-3.54%)
Jul 05, 2023
8.138
8.237
8.069
8.119
1,070,360
-0.11(-1.32%)
Jul 03, 2023
8.188
8.272
8.168
8.228
404,322
+0.04(+0.48%)
Jun 30, 2023
7.970
8.237
7.970
8.188
1,258,521
+0.31(+3.89%)
Jun 29, 2023
7.822
7.901
7.762
7.881
822,810
+0.07(+0.89%)
Jun 28, 2023
7.861
7.945
7.797
7.812
785,767
-0.10(-1.25%)
Jun 27, 2023
8.089
8.099
7.762
7.911
1,162,695
-0.16(-1.96%)
Jun 26, 2023
8.119
8.148
8.005
8.069
621,700
-0.17(-2.04%)
Jun 23, 2023
8.049
8.312
8.039
8.237
1,102,732
+0.17(+2.09%)
Jun 22, 2023
8.148
8.168
7.990
8.069
1,176,757
-0.14(-1.69%)
Jun 21, 2023
8.138
8.277
8.114
8.208
1,624,660
+0.11(+1.34%)
Jun 20, 2023
8.109
8.158
8.020
8.099
1,670,054
+0.17(+2.12%)
Jun 16, 2023
7.970
8.099
7.931
7.931
3,067,959
-0.25(-3.03%)
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.