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
First Trust MLP and Energy Income Fund
(NY:
FEI
)
9.830
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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 29, 2020
4.638
4.638
4.472
4.559
575,518
-0.04(-0.94%)
May 28, 2020
4.595
4.638
4.530
4.602
175,206
+0.02(+0.47%)
May 27, 2020
4.516
4.617
4.436
4.581
151,620
+0.12(+2.76%)
May 26, 2020
4.530
4.602
4.450
4.458
432,514
+0.02(+0.49%)
May 22, 2020
4.443
4.450
4.320
4.436
475,307
+0.04(+0.99%)
May 21, 2020
4.414
4.436
4.284
4.393
246,444
-0.02(-0.49%)
May 20, 2020
4.400
4.581
4.378
4.414
442,251
+0.04(+0.99%)
May 19, 2020
4.320
4.400
4.288
4.371
451,568
+0.07(+1.68%)
May 18, 2020
4.335
4.335
4.234
4.299
428,414
+0.17(+4.20%)
May 15, 2020
4.075
4.125
3.974
4.125
209,971
+0.12(+2.88%)
May 14, 2020
3.901
4.017
3.771
4.010
293,104
+0.01(+0.36%)
May 13, 2020
4.125
4.145
3.945
3.995
313,899
-0.14(-3.49%)
May 12, 2020
4.248
4.253
4.118
4.140
409,860
-0.05(-1.21%)
May 11, 2020
4.241
4.241
4.125
4.190
374,758
-0.04(-1.02%)
May 08, 2020
4.219
4.281
4.118
4.234
333,019
+0.06(+1.38%)
May 07, 2020
4.089
4.306
4.089
4.176
452,296
+0.14(+3.58%)
May 06, 2020
4.161
4.219
4.017
4.031
420,162
-0.12(-2.96%)
May 05, 2020
4.241
4.349
4.154
4.154
542,963
+0.01(+0.17%)
May 04, 2020
4.039
4.154
3.974
4.147
344,622
-0.01(-0.35%)
May 01, 2020
4.320
4.342
4.121
4.161
577,040
-0.30(-6.65%)
Apr 30, 2020
4.558
4.630
4.400
4.458
735,657
-0.10(-2.20%)
Apr 29, 2020
4.300
4.594
4.300
4.558
494,604
+0.40(+9.66%)
Apr 28, 2020
4.135
4.293
3.999
4.157
610,773
+0.15(+3.76%)
Apr 27, 2020
4.013
4.064
3.899
4.006
456,091
-0.04(-1.06%)
Apr 24, 2020
3.970
4.078
3.902
4.049
597,763
+0.11(+2.73%)
Apr 23, 2020
3.856
3.995
3.834
3.942
617,924
+0.13(+3.38%)
Apr 22, 2020
3.691
3.913
3.626
3.813
706,149
+0.21(+5.77%)
Apr 21, 2020
3.555
3.648
3.404
3.605
1,193,626
-0.06(-1.76%)
Apr 20, 2020
3.583
3.956
3.512
3.669
630,947
-0.10(-2.66%)
Apr 17, 2020
3.755
3.834
3.662
3.770
567,344
+0.04(+0.96%)
Apr 16, 2020
3.863
3.921
3.712
3.734
445,467
-0.16(-4.23%)
Apr 15, 2020
3.920
3.935
3.698
3.899
730,377
-0.11(-2.68%)
Apr 14, 2020
3.655
4.006
3.655
4.006
822,172
+0.34(+9.18%)
Apr 13, 2020
3.655
3.770
3.519
3.669
672,021
+0.11(+3.23%)
Apr 09, 2020
3.562
3.806
3.483
3.555
1,151,712
+0.11(+3.33%)
Apr 08, 2020
3.297
3.447
3.297
3.440
671,781
+0.17(+5.26%)
Apr 07, 2020
3.282
3.419
3.232
3.268
1,878,952
+0.11(+3.40%)
Apr 06, 2020
3.110
3.275
3.017
3.161
994,078
+0.09(+3.04%)
Apr 03, 2020
3.247
3.311
2.867
3.067
1,064,225
-0.09(-2.73%)
Apr 02, 2020
3.096
3.512
3.032
3.153
787,243
+0.22(+7.32%)
Apr 01, 2020
2.931
3.075
2.881
2.938
1,121,436
-0.16(-5.09%)
Mar 31, 2020
3.229
3.250
2.991
3.096
1,122,670
-0.02(-0.67%)
Mar 30, 2020
3.082
3.236
2.872
3.117
610,796
-0.12(-3.68%)
Mar 27, 2020
3.194
3.299
3.061
3.236
461,841
-0.13(-3.75%)
Mar 26, 2020
3.215
3.551
3.138
3.362
897,103
+0.22(+6.90%)
Mar 25, 2020
2.795
3.257
2.739
3.145
657,100
+0.41(+14.83%)
Mar 24, 2020
2.704
2.837
2.592
2.739
911,981
+0.28(+11.40%)
Mar 23, 2020
2.662
2.704
2.417
2.459
882,780
-0.34(-12.20%)
Mar 20, 2020
2.697
3.271
2.697
2.800
808,614
+0.19(+7.47%)
Mar 19, 2020
1.975
2.690
1.709
2.606
1,054,792
+0.56(+27.40%)
Mar 18, 2020
2.935
3.047
1.709
2.045
1,663,535
-1.18(-36.52%)
Mar 17, 2020
3.299
3.355
3.096
3.222
1,246,335
-0.04(-1.08%)
Mar 16, 2020
3.572
3.649
3.236
3.257
989,319
-0.62(-16.06%)
Mar 13, 2020
3.768
3.951
3.663
3.881
640,010
+0.25(+6.95%)
Mar 12, 2020
4.420
4.420
3.509
3.628
1,819,520
-1.12(-23.60%)
Mar 11, 2020
5.148
5.148
4.588
4.749
1,045,064
-0.50(-9.60%)
Mar 10, 2020
5.618
5.702
4.637
5.253
1,180,013
+0.01(+0.13%)
Mar 09, 2020
5.604
5.853
5.134
5.246
1,063,048
-1.65(-23.96%)
Mar 06, 2020
6.970
6.977
6.773
6.900
514,092
-0.22(-3.05%)
Mar 05, 2020
7.278
7.313
7.089
7.117
299,669
-0.23(-3.15%)
Mar 04, 2020
7.397
7.418
7.299
7.348
238,511
+0.05(+0.67%)
Mar 03, 2020
7.278
7.432
7.096
7.299
406,273
+0.04(+0.58%)
Mar 02, 2020
7.173
7.355
7.092
7.257
532,009
+0.15(+2.07%)
Feb 28, 2020
7.006
7.130
6.700
7.110
740,459
-0.19(-2.57%)
Feb 27, 2020
7.380
7.412
6.978
7.297
767,986
-0.23(-3.04%)
Feb 26, 2020
7.581
7.692
7.491
7.526
476,563
-0.07(-0.91%)
Feb 25, 2020
7.907
7.943
7.491
7.595
617,692
-0.27(-3.44%)
Feb 24, 2020
7.949
7.977
7.852
7.866
371,525
-0.19(-2.41%)
Feb 21, 2020
8.150
8.157
8.060
8.060
280,843
-0.09(-1.11%)
Feb 20, 2020
8.129
8.178
8.108
8.150
363,318
+0.04(+0.51%)
Feb 19, 2020
8.060
8.122
8.046
8.108
426,950
+0.08(+1.04%)
Feb 18, 2020
7.963
8.046
7.956
8.025
369,765
+0.07(+0.87%)
Feb 14, 2020
7.928
7.963
7.927
7.956
273,058
+0.04(+0.53%)
Feb 13, 2020
7.880
7.921
7.831
7.914
337,214
+0.03(+0.44%)
Feb 12, 2020
7.824
7.880
7.824
7.880
218,761
+0.08(+1.07%)
Feb 11, 2020
7.727
7.796
7.699
7.796
603,557
+0.17(+2.27%)
Feb 10, 2020
7.630
7.769
7.623
7.623
240,845
-0.03(-0.36%)
Feb 07, 2020
7.671
7.688
7.637
7.651
124,130
-0.05(-0.63%)
Feb 06, 2020
7.769
7.769
7.699
7.699
187,466
-0.07(-0.89%)
Feb 05, 2020
7.741
7.810
7.729
7.769
219,137
+0.10(+1.36%)
Feb 04, 2020
7.727
7.803
7.658
7.665
392,806
+0.01(+0.09%)
Feb 03, 2020
7.782
7.802
7.658
7.658
233,814
-0.12(-1.60%)
Jan 31, 2020
7.837
7.851
7.748
7.782
260,074
-0.07(-0.88%)
Jan 30, 2020
7.817
7.851
7.734
7.851
271,198
-0.01(-0.09%)
Jan 29, 2020
7.892
7.906
7.851
7.858
92,207
-0.01(-0.09%)
Jan 28, 2020
7.831
7.892
7.831
7.865
176,940
+0.07(+0.88%)
Jan 27, 2020
7.817
7.844
7.755
7.796
349,994
-0.11(-1.39%)
Jan 24, 2020
8.009
8.009
7.906
7.906
339,783
-0.06(-0.78%)
Jan 23, 2020
7.975
8.002
7.923
7.968
197,081
-0.02(-0.26%)
Jan 22, 2020
8.057
8.064
7.968
7.989
270,232
-0.04(-0.51%)
Jan 21, 2020
8.147
8.147
7.996
8.030
340,266
-0.11(-1.35%)
Jan 17, 2020
8.264
8.298
8.099
8.140
552,584
-0.12(-1.50%)
Jan 16, 2020
8.243
8.312
8.209
8.264
322,996
+0.03(+0.42%)
Jan 15, 2020
8.174
8.243
8.119
8.229
167,880
+0.06(+0.76%)
Jan 14, 2020
8.133
8.174
8.112
8.167
211,572
+0.06(+0.76%)
Jan 13, 2020
8.092
8.133
8.044
8.106
277,361
+0.02(+0.26%)
Jan 10, 2020
8.106
8.126
8.044
8.085
238,255
-0.01(-0.08%)
Jan 09, 2020
8.099
8.147
8.051
8.092
541,239
-0.01(-0.08%)
Jan 08, 2020
8.229
8.229
8.085
8.099
277,934
-0.09(-1.09%)
Jan 07, 2020
8.112
8.222
8.085
8.188
253,506
+0.10(+1.28%)
Jan 06, 2020
8.119
8.161
8.085
8.085
403,724
-0.01(-0.08%)
Jan 03, 2020
8.119
8.167
8.085
8.092
291,637
-0.04(-0.51%)
Jan 02, 2020
8.209
8.243
8.092
8.133
259,823
-0.01(-0.08%)
Dec 31, 2019
8.099
8.174
8.051
8.140
590,695
+0.07(+0.93%)
Dec 30, 2019
8.249
8.331
8.058
8.065
411,842
-0.18(-2.23%)
Dec 27, 2019
8.365
8.399
8.133
8.249
274,885
-0.03(-0.33%)
Dec 26, 2019
8.235
8.321
8.154
8.276
493,659
+0.11(+1.34%)
Dec 24, 2019
8.085
8.208
8.031
8.167
224,572
+0.08(+1.01%)
Dec 23, 2019
8.140
8.140
8.017
8.085
387,235
-0.05(-0.67%)
Dec 20, 2019
8.072
8.167
8.031
8.140
673,425
+0.11(+1.36%)
Dec 19, 2019
7.874
8.079
7.874
8.031
630,295
+0.13(+1.64%)
Dec 18, 2019
7.806
7.942
7.806
7.901
378,291
+0.08(+1.05%)
Dec 17, 2019
7.779
7.935
7.779
7.820
680,343
+0.06(+0.79%)
Dec 16, 2019
7.690
7.758
7.649
7.758
538,448
+0.13(+1.70%)
Dec 13, 2019
7.731
7.731
7.547
7.629
459,707
-0.14(-1.76%)
Dec 12, 2019
7.745
7.847
7.717
7.765
303,306
+0.07(+0.89%)
Dec 11, 2019
7.642
7.697
7.608
7.697
556,015
+0.01(+0.09%)
Dec 10, 2019
7.635
7.690
7.595
7.690
721,496
+0.07(+0.98%)
Dec 09, 2019
7.417
7.622
7.417
7.615
431,250
+0.14(+1.92%)
Dec 06, 2019
7.458
7.485
7.397
7.472
370,229
+0.06(+0.83%)
Dec 05, 2019
7.513
7.526
7.363
7.410
397,375
-0.10(-1.27%)
Dec 04, 2019
7.663
7.663
7.465
7.506
352,118
-0.16(-2.05%)
Dec 03, 2019
7.622
7.670
7.527
7.663
522,867
+0.01(+0.09%)
Dec 02, 2019
7.601
7.704
7.572
7.656
363,150
+0.05(+0.72%)
Nov 29, 2019
7.514
7.707
7.480
7.601
236,651
+0.04(+0.54%)
Nov 27, 2019
7.405
7.581
7.385
7.561
404,186
+0.10(+1.36%)
Nov 26, 2019
7.480
7.527
7.399
7.459
343,545
-0.02(-0.27%)
Nov 25, 2019
7.351
7.527
7.338
7.480
1,057,885
+0.13(+1.75%)
Nov 22, 2019
7.270
7.358
7.270
7.351
297,774
+0.11(+1.49%)
Nov 21, 2019
7.223
7.304
7.210
7.243
446,909
+0.07(+0.94%)
Nov 20, 2019
7.128
7.209
7.095
7.176
390,822
+0.05(+0.66%)
Nov 19, 2019
7.270
7.270
7.081
7.128
496,905
-0.10(-1.40%)
Nov 18, 2019
7.318
7.318
7.216
7.230
446,529
-0.07(-1.02%)
Nov 15, 2019
7.304
7.338
7.264
7.304
311,094
+0.03(+0.46%)
Nov 14, 2019
7.331
7.331
7.237
7.270
279,730
-0.04(-0.55%)
Nov 13, 2019
7.270
7.324
7.203
7.311
567,884
+0.02(+0.28%)
Nov 12, 2019
7.378
7.446
7.270
7.291
533,309
-0.08(-1.10%)
Nov 11, 2019
7.345
7.403
7.304
7.372
301,593
-0.03(-0.46%)
Nov 08, 2019
7.338
7.439
7.338
7.405
283,862
+0.01(+0.18%)
Nov 07, 2019
7.446
7.459
7.351
7.392
317,565
-0.03(-0.45%)
Nov 06, 2019
7.412
7.426
7.372
7.426
366,295
+0.03(+0.46%)
Nov 05, 2019
7.527
7.568
7.338
7.392
521,545
-0.12(-1.62%)
Nov 04, 2019
7.709
7.737
7.497
7.514
642,347
-0.24(-3.14%)
Nov 01, 2019
7.378
7.784
7.378
7.757
666,145
+0.40(+5.42%)
Oct 31, 2019
7.418
7.462
7.351
7.358
323,562
-0.10(-1.35%)
Oct 30, 2019
7.358
7.459
7.351
7.459
381,606
+0.08(+1.09%)
Oct 29, 2019
7.385
7.405
7.338
7.378
325,132
-0.03(-0.36%)
Oct 28, 2019
7.512
7.559
7.365
7.405
493,035
-0.05(-0.72%)
Oct 25, 2019
7.325
7.502
7.284
7.459
539,034
+0.13(+1.83%)
Oct 24, 2019
7.244
7.325
7.204
7.325
807,581
+0.15(+2.05%)
Oct 23, 2019
7.204
7.204
7.161
7.177
207,945
-0.02(-0.28%)
Oct 22, 2019
7.211
7.259
7.191
7.197
311,127
+0.01(+0.09%)
Oct 21, 2019
7.231
7.257
7.191
7.191
98,336
-0.03(-0.37%)
Oct 18, 2019
7.171
7.258
7.144
7.218
130,838
+0.09(+1.22%)
Oct 17, 2019
7.137
7.184
7.117
7.130
179,339
-0.01(-0.09%)
Oct 16, 2019
7.231
7.271
7.130
7.137
337,220
-0.10(-1.39%)
Oct 15, 2019
7.231
7.251
7.191
7.238
210,620
+0.05(+0.65%)
Oct 14, 2019
7.251
7.251
7.165
7.191
225,172
-0.07(-1.01%)
Oct 11, 2019
7.264
7.298
7.238
7.264
266,007
+0.05(+0.65%)
Oct 10, 2019
7.258
7.274
7.211
7.218
157,976
-0.02(-0.28%)
Oct 09, 2019
7.284
7.331
7.231
7.238
177,212
-0.02(-0.28%)
Oct 08, 2019
7.338
7.345
7.211
7.258
360,473
-0.08(-1.09%)
Oct 07, 2019
7.345
7.385
7.305
7.338
230,436
-0.04(-0.54%)
Oct 04, 2019
7.425
7.446
7.338
7.378
155,034
-0.03(-0.45%)
Oct 03, 2019
7.405
7.432
7.298
7.412
445,276
-0.01(-0.09%)
Oct 02, 2019
7.519
7.519
7.385
7.418
305,219
-0.12(-1.60%)
Oct 01, 2019
7.592
7.626
7.532
7.539
140,546
-0.08(-1.05%)
Sep 30, 2019
7.506
7.633
7.500
7.619
230,637
+0.09(+1.23%)
Sep 27, 2019
7.500
7.566
7.476
7.526
171,312
+0.04(+0.53%)
Sep 26, 2019
7.473
7.506
7.456
7.487
194,773
-0.01(-0.09%)
Sep 25, 2019
7.473
7.533
7.460
7.493
241,287
+0.00(+0.00%)
Sep 24, 2019
7.566
7.599
7.480
7.493
338,643
-0.07(-0.88%)
Sep 23, 2019
7.546
7.593
7.540
7.560
167,113
+0.03(+0.35%)
Sep 20, 2019
7.573
7.619
7.513
7.533
318,518
+0.01(+0.09%)
Sep 19, 2019
7.679
7.704
7.513
7.526
281,704
-0.12(-1.56%)
Sep 18, 2019
7.772
7.772
7.626
7.646
201,514
-0.13(-1.71%)
Sep 17, 2019
7.725
7.779
7.655
7.779
155,814
+0.07(+0.95%)
Sep 16, 2019
7.745
7.779
7.652
7.706
155,906
+0.10(+1.31%)
Sep 13, 2019
7.546
7.606
7.546
7.606
167,847
+0.05(+0.70%)
Sep 12, 2019
7.599
7.601
7.526
7.553
134,475
-0.03(-0.44%)
Sep 11, 2019
7.560
7.646
7.553
7.586
183,839
+0.02(+0.26%)
Sep 10, 2019
7.586
7.619
7.560
7.566
247,583
-0.01(-0.09%)
Sep 09, 2019
7.460
7.573
7.455
7.573
379,271
+0.15(+2.06%)
Sep 06, 2019
7.427
7.461
7.347
7.420
259,756
-0.05(-0.71%)
Sep 05, 2019
7.487
7.506
7.433
7.473
230,136
+0.01(+0.09%)
Sep 04, 2019
7.473
7.500
7.447
7.467
164,696
+0.05(+0.72%)
Sep 03, 2019
7.387
7.440
7.367
7.414
142,578
-0.03(-0.36%)
Aug 30, 2019
7.440
7.454
7.374
7.440
190,322
+0.05(+0.71%)
Aug 29, 2019
7.499
7.532
7.368
7.387
388,870
-0.04(-0.53%)
Aug 28, 2019
7.361
7.466
7.361
7.427
306,276
+0.10(+1.35%)
Aug 27, 2019
7.473
7.474
7.322
7.328
273,985
-0.11(-1.42%)
Aug 26, 2019
7.526
7.539
7.406
7.433
175,223
-0.05(-0.62%)
Aug 23, 2019
7.473
7.526
7.450
7.480
206,436
-0.03(-0.44%)
Aug 22, 2019
7.598
7.605
7.506
7.512
247,573
-0.03(-0.44%)
Aug 21, 2019
7.631
7.631
7.512
7.545
209,534
+0.01(+0.09%)
Aug 20, 2019
7.545
7.558
7.433
7.539
176,699
+0.03(+0.44%)
Aug 19, 2019
7.506
7.539
7.466
7.506
134,253
+0.07(+0.97%)
Aug 16, 2019
7.355
7.453
7.355
7.433
194,123
+0.11(+1.44%)
Aug 15, 2019
7.314
7.361
7.270
7.328
168,190
+0.00(+0.00%)
Aug 14, 2019
7.420
7.420
7.256
7.328
178,112
-0.12(-1.68%)
Aug 13, 2019
7.368
7.460
7.368
7.453
260,273
+0.04(+0.53%)
Aug 12, 2019
7.420
7.427
7.381
7.414
162,646
+0.00(+0.00%)
Aug 09, 2019
7.512
7.512
7.401
7.414
119,635
-0.04(-0.53%)
Aug 08, 2019
7.387
7.453
7.387
7.453
185,143
+0.12(+1.61%)
Aug 07, 2019
7.308
7.354
7.223
7.335
174,374
-0.05(-0.71%)
Aug 06, 2019
7.381
7.424
7.282
7.387
287,793
+0.02(+0.27%)
Aug 05, 2019
7.493
7.524
7.324
7.368
462,038
-0.20(-2.69%)
Aug 02, 2019
7.716
7.716
7.552
7.572
162,655
-0.12(-1.54%)
Aug 01, 2019
7.769
7.795
7.657
7.690
183,618
-0.10(-1.27%)
Jul 31, 2019
7.697
7.802
7.684
7.789
238,447
+0.10(+1.27%)
Jul 30, 2019
7.697
7.723
7.671
7.691
220,638
-0.02(-0.25%)
Jul 29, 2019
7.782
7.821
7.645
7.710
243,602
-0.07(-0.84%)
Jul 26, 2019
7.795
7.834
7.769
7.776
107,002
-0.02(-0.25%)
Jul 25, 2019
7.893
7.893
7.769
7.795
231,790
-0.08(-1.08%)
Jul 24, 2019
7.847
7.910
7.847
7.880
136,552
-0.01(-0.17%)
Jul 23, 2019
7.887
7.916
7.847
7.893
121,432
+0.03(+0.33%)
Jul 22, 2019
7.880
7.893
7.802
7.867
158,849
-0.02(-0.25%)
Jul 19, 2019
7.834
7.887
7.828
7.887
188,557
+0.07(+0.83%)
Jul 18, 2019
7.828
7.847
7.795
7.821
137,541
-0.03(-0.33%)
Jul 17, 2019
7.874
7.887
7.795
7.847
143,380
-0.03(-0.33%)
Jul 16, 2019
7.854
7.880
7.815
7.874
216,168
+0.04(+0.50%)
Jul 15, 2019
7.874
7.893
7.823
7.834
145,249
+0.00(+0.00%)
Jul 12, 2019
7.854
7.887
7.808
7.834
82,934
-0.01(-0.17%)
Jul 11, 2019
7.828
7.919
7.815
7.847
227,915
+0.04(+0.50%)
Jul 10, 2019
7.763
7.815
7.763
7.808
151,727
+0.11(+1.44%)
Jul 09, 2019
7.750
7.750
7.671
7.697
156,476
+0.01(+0.08%)
Jul 08, 2019
7.684
7.697
7.665
7.691
120,109
+0.02(+0.26%)
Jul 05, 2019
7.697
7.697
7.626
7.671
103,016
+0.01(+0.17%)
Jul 03, 2019
7.626
7.697
7.593
7.658
227,955
+0.03(+0.43%)
Jul 02, 2019
7.678
7.697
7.606
7.626
225,694
-0.07(-0.93%)
Jul 01, 2019
7.769
7.769
7.697
7.697
160,206
+0.01(+0.08%)
Jun 28, 2019
7.639
7.710
7.639
7.691
102,190
+0.06(+0.76%)
Jun 27, 2019
7.652
7.717
7.620
7.633
158,576
+0.03(+0.34%)
Jun 26, 2019
7.613
7.691
7.607
7.607
131,695
+0.03(+0.34%)
Jun 25, 2019
7.652
7.697
7.581
7.581
154,781
-0.08(-1.10%)
Jun 24, 2019
7.723
7.762
7.646
7.665
187,205
-0.05(-0.59%)
Jun 21, 2019
7.613
7.717
7.587
7.710
147,178
+0.05(+0.59%)
Jun 20, 2019
7.613
7.684
7.549
7.665
186,777
+0.15(+1.98%)
Jun 19, 2019
7.497
7.521
7.471
7.516
125,553
+0.00(+0.00%)
Jun 18, 2019
7.510
7.561
7.471
7.516
196,245
+0.05(+0.61%)
Jun 17, 2019
7.594
7.600
7.458
7.471
190,905
-0.07(-0.94%)
Jun 14, 2019
7.561
7.587
7.508
7.542
113,011
+0.01(+0.17%)
Jun 13, 2019
7.497
7.581
7.497
7.529
143,069
+0.03(+0.43%)
Jun 12, 2019
7.445
7.497
7.432
7.497
160,005
+0.03(+0.43%)
Jun 11, 2019
7.490
7.490
7.439
7.464
152,750
-0.01(-0.17%)
Jun 10, 2019
7.484
7.490
7.426
7.477
175,878
+0.03(+0.35%)
Jun 07, 2019
7.516
7.523
7.432
7.452
143,158
+0.03(+0.35%)
Jun 06, 2019
7.426
7.464
7.406
7.426
142,965
+0.01(+0.17%)
Jun 05, 2019
7.426
7.426
7.342
7.413
305,084
-0.01(-0.17%)
Jun 04, 2019
7.458
7.490
7.387
7.426
234,676
+0.01(+0.09%)
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.