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
Ultrapro Short Dow 30 -3X ETF
(NY:
SDOW
)
17.27
-0.83 (-4.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 29, 2018
275.95
278.78
270.68
278.48
282,129
-1.93(-0.69%)
Jun 28, 2018
286.36
288.52
277.45
280.41
313,645
-3.72(-1.31%)
Jun 27, 2018
275.95
284.28
268.67
284.13
366,441
+5.65(+2.03%)
Jun 26, 2018
277.74
279.67
274.76
278.48
304,296
-0.89(-0.32%)
Jun 25, 2018
273.72
284.73
272.68
279.37
409,254
+10.56(+3.93%)
Jun 22, 2018
267.93
269.26
265.69
268.82
186,642
-3.72(-1.36%)
Jun 21, 2018
268.22
274.08
267.78
272.53
246,455
+6.99(+2.63%)
Jun 20, 2018
260.94
266.87
260.94
265.55
155,569
+0.82(+0.31%)
Jun 19, 2018
265.47
268.59
263.39
264.73
270,705
+9.20(+3.60%)
Jun 18, 2018
258.80
260.36
255.09
255.53
154,066
+2.82(+1.12%)
Jun 15, 2018
258.33
251.23
252.72
312,162
+2.97(+1.19%)
Jun 14, 2018
246.19
251.09
245.38
249.75
140,867
+0.30(+0.12%)
Jun 13, 2018
245.30
249.60
244.56
249.45
152,433
+3.86(+1.57%)
Jun 12, 2018
244.56
247.90
244.26
245.60
113,961
+0.00(+0.00%)
Jun 11, 2018
245.15
246.64
243.30
245.60
150,196
-0.30(-0.12%)
Jun 08, 2018
249.45
250.34
245.45
245.90
228,967
-2.37(-0.96%)
Jun 07, 2018
248.86
250.29
245.45
248.27
252,794
-2.52(-1.01%)
Jun 06, 2018
250.79
250.79
238,938
-10.98(-4.19%)
Jun 05, 2018
261.76
264.58
260.44
261.76
150,653
+0.59(+0.23%)
Jun 04, 2018
262.65
263.39
259.69
261.17
165,749
-6.23(-2.33%)
Jun 01, 2018
267.84
269.58
265.77
267.40
199,846
-6.82(-2.49%)
May 31, 2018
269.03
276.59
268.73
274.22
274,068
+7.71(+2.89%)
May 30, 2018
271.55
273.33
264.58
266.51
267,780
-10.83(-3.90%)
May 29, 2018
271.25
280.89
268.39
277.34
293,665
+12.75(+4.82%)
May 25, 2018
264.58
264.58
264.58
0
+1.63(+0.62%)
May 24, 2018
262.50
269.33
261.10
262.95
214,448
+2.82(+1.08%)
May 23, 2018
266.51
267.21
260.13
260.13
195,067
-1.63(-0.62%)
May 22, 2018
254.79
262.37
254.79
261.76
147,819
+5.49(+2.14%)
May 21, 2018
258.35
258.50
254.05
256.28
239,096
-9.49(-3.57%)
May 18, 2018
265.62
267.47
263.99
265.77
108,830
+0.00(+0.00%)
May 17, 2018
265.62
268.36
261.76
265.77
165,824
+1.19(+0.45%)
May 16, 2018
267.25
267.83
263.59
264.58
144,179
-2.22(-0.83%)
May 15, 2018
264.88
269.28
264.14
266.81
262,791
+6.23(+2.39%)
May 14, 2018
260.43
261.91
257.68
260.58
194,793
-2.08(-0.79%)
May 11, 2018
265.77
266.36
261.62
262.65
169,799
-3.56(-1.34%)
May 10, 2018
270.81
271.25
264.14
266.21
220,759
-6.67(-2.45%)
May 09, 2018
277.19
280.45
271.55
272.89
220,121
-6.52(-2.34%)
May 08, 2018
280.60
285.20
277.78
279.41
257,664
-0.30(-0.11%)
May 07, 2018
279.41
282.97
275.41
279.71
245,345
-2.97(-1.05%)
May 04, 2018
298.69
300.77
280.30
282.68
296,363
-12.46(-4.22%)
May 03, 2018
299.58
310.11
292.76
295.13
477,311
+0.15(+0.05%)
May 02, 2018
289.65
296.54
285.94
294.99
201,653
+6.08(+2.10%)
May 01, 2018
289.65
299.42
288.76
288.90
292,475
+2.82(+0.99%)
Apr 30, 2018
277.48
286.23
274.96
286.09
195,381
+4.89(+1.74%)
Apr 27, 2018
281.19
285.49
279.71
281.19
213,512
+0.44(+0.16%)
Apr 26, 2018
286.68
287.87
278.08
280.75
174,694
-8.75(-3.02%)
Apr 25, 2018
290.54
298.84
286.98
289.50
315,104
-1.93(-0.66%)
Apr 24, 2018
273.48
298.15
272.89
291.43
412,840
+14.53(+5.25%)
Apr 23, 2018
274.52
281.03
274.07
276.89
231,350
+0.44(+0.16%)
Apr 20, 2018
270.37
279.34
269.33
276.45
226,675
+6.97(+2.59%)
Apr 19, 2018
269.18
273.41
266.66
269.48
229,150
+2.52(+0.94%)
Apr 18, 2018
266.06
268.14
264.43
266.95
159,416
+1.19(+0.45%)
Apr 17, 2018
265.18
267.55
263.54
265.77
203,867
-7.12(-2.61%)
Apr 16, 2018
274.52
276.15
269.48
272.89
273,579
-7.12(-2.54%)
Apr 13, 2018
270.07
284.16
270.07
280.00
301,454
+4.15(+1.51%)
Apr 12, 2018
279.56
280.75
272.29
275.85
323,521
-10.23(-3.58%)
Apr 11, 2018
285.64
287.72
280.30
286.09
296,939
+7.27(+2.61%)
Apr 10, 2018
281.34
285.35
275.19
278.82
479,828
-15.87(-5.39%)
Apr 09, 2018
289.35
295.58
279.86
294.69
284,949
-1.93(-0.65%)
Apr 06, 2018
285.79
302.99
279.26
296.62
612,358
+19.72(+7.12%)
Apr 05, 2018
281.04
282.32
272.74
276.89
352,647
-8.60(-3.01%)
Apr 04, 2018
313.23
313.38
283.86
285.49
448,373
-8.60(-2.92%)
Apr 03, 2018
304.92
308.48
293.65
294.10
437,200
-15.27(-4.94%)
Apr 02, 2018
294.10
320.20
291.72
309.37
661,270
+19.13(+6.59%)
Mar 29, 2018
290.24
290.24
290.24
0
-11.72(-3.88%)
Mar 28, 2018
299.14
306.63
292.89
301.95
467,131
+0.59(+0.20%)
Mar 27, 2018
285.20
307.00
280.45
301.36
613,884
+12.01(+4.15%)
Mar 26, 2018
300.18
307.74
287.72
289.35
619,233
-26.69(-8.45%)
Mar 23, 2018
297.95
316.97
294.24
316.04
646,708
+16.31(+5.44%)
Mar 22, 2018
283.56
300.62
280.89
299.73
534,680
+24.32(+8.83%)
Mar 21, 2018
273.93
276.37
265.49
275.41
284,563
+1.51(+0.55%)
Mar 20, 2018
276.86
276.86
271.23
273.90
206,769
-3.70(-1.33%)
Mar 19, 2018
270.94
283.08
270.20
277.60
361,874
+9.77(+3.65%)
Mar 16, 2018
268.86
270.05
264.29
267.83
212,772
-1.63(-0.60%)
Mar 15, 2018
270.05
273.16
263.39
269.46
395,689
-3.70(-1.35%)
Mar 14, 2018
261.31
275.87
261.02
273.16
382,489
+7.70(+2.90%)
Mar 13, 2018
255.98
267.11
253.76
265.46
268,188
+5.77(+2.22%)
Mar 12, 2018
253.32
260.72
251.69
259.69
265,585
+4.29(+1.68%)
Mar 09, 2018
263.68
265.53
254.95
255.39
292,386
-14.21(-5.27%)
Mar 08, 2018
269.31
275.82
267.53
269.60
302,871
-2.81(-1.03%)
Mar 07, 2018
281.45
271.23
272.42
423,553
+2.22(+0.82%)
Mar 06, 2018
266.05
276.07
265.90
270.20
318,995
+0.00(+0.00%)
Mar 05, 2018
287.52
287.52
267.53
270.20
384,692
-12.29(-4.35%)
Mar 02, 2018
289.15
293.07
280.19
282.49
674,920
+2.81(+1.01%)
Mar 01, 2018
266.64
285.13
261.17
279.67
799,205
+13.33(+5.00%)
Feb 28, 2018
251.69
266.35
249.51
266.35
326,672
+11.25(+4.41%)
Feb 27, 2018
245.18
255.09
243.71
255.09
427,219
+8.88(+3.61%)
Feb 26, 2018
253.76
254.95
245.77
246.21
420,341
-12.29(-4.75%)
Feb 23, 2018
265.90
267.98
258.50
258.50
280,517
-11.40(-4.22%)
Feb 22, 2018
269.90
607,135
-5.92(-2.15%)
Feb 21, 2018
269.90
275.82
259.98
275.82
505,226
+5.48(+2.03%)
Feb 20, 2018
267.09
272.56
263.28
270.34
427,789
+8.29(+3.16%)
Feb 16, 2018
262.05
262.05
262.05
0
-0.30(-0.11%)
Feb 15, 2018
265.46
271.38
262.35
262.35
393,217
-10.66(-3.90%)
Feb 14, 2018
287.07
287.22
272.12
273.01
487,998
-8.88(-3.15%)
Feb 13, 2018
288.41
289.61
279.67
281.89
344,754
-1.48(-0.52%)
Feb 12, 2018
290.78
295.07
277.30
283.37
568,881
-14.81(-4.97%)
Feb 09, 2018
301.58
331.34
290.95
298.18
1,207,615
-14.06(-4.50%)
Feb 08, 2018
276.86
312.39
276.56
312.24
966,626
+34.05(+12.24%)
Feb 07, 2018
279.67
281.74
264.55
278.19
751,471
+1.33(+0.48%)
Feb 06, 2018
315.80
319.35
275.67
276.86
895,394
-13.92(-4.79%)
Feb 05, 2018
270.94
310.91
262.50
290.78
1,070,289
+28.57(+10.90%)
Feb 02, 2018
248.73
262.79
248.48
262.20
352,344
+18.95(+7.79%)
Feb 01, 2018
248.73
248.73
239.84
243.25
187,695
-0.89(-0.36%)
Jan 31, 2018
239.70
247.10
238.96
244.14
166,791
-2.07(-0.84%)
Jan 30, 2018
243.55
247.54
241.77
246.21
248,317
+9.62(+4.07%)
Jan 29, 2018
233.33
236.59
232.15
236.59
139,872
+4.44(+1.91%)
Jan 26, 2018
236.59
236.88
232.00
232.15
97,656
-5.48(-2.31%)
Jan 25, 2018
238.07
241.47
236.00
237.62
177,697
-3.41(-1.41%)
Jan 24, 2018
239.84
245.62
237.62
241.03
202,537
-1.63(-0.67%)
Jan 23, 2018
243.10
244.44
241.62
242.66
97,646
+0.00(+0.00%)
Jan 22, 2018
249.17
249.17
242.44
242.66
80,465
-4.15(-1.68%)
Jan 19, 2018
248.28
250.21
246.66
246.80
83,345
-1.18(-0.48%)
Jan 18, 2018
245.77
250.21
245.18
247.99
147,018
+2.37(+0.96%)
Jan 17, 2018
251.10
252.87
245.03
245.62
132,412
-9.48(-3.71%)
Jan 16, 2018
248.58
257.61
246.80
255.09
183,795
+0.15(+0.06%)
Jan 12, 2018
254.95
254.95
254.95
0
-6.96(-2.66%)
Jan 11, 2018
266.64
267.24
261.61
261.90
57,885
-6.07(-2.27%)
Jan 10, 2018
266.94
267.98
58,163
+0.44(+0.17%)
Jan 09, 2018
269.01
269.46
265.75
267.53
61,987
-3.55(-1.31%)
Jan 08, 2018
270.34
272.41
269.99
271.08
41,133
+0.30(+0.11%)
Jan 05, 2018
275.67
276.56
270.34
270.79
80,468
-6.96(-2.51%)
Jan 04, 2018
279.67
281.00
276.56
277.75
72,579
-5.18(-1.83%)
Jan 03, 2018
285.15
286.33
282.47
282.93
46,829
-3.55(-1.24%)
Jan 02, 2018
285.45
289.30
284.85
286.48
59,793
-2.22(-0.77%)
Dec 29, 2017
288.70
288.70
288.70
0
+2.66(+0.93%)
Dec 28, 2017
286.33
287.31
285.89
286.04
34,884
-2.07(-0.72%)
Dec 27, 2017
289.44
289.46
287.38
288.11
33,631
-0.74(-0.26%)
Dec 26, 2017
290.33
290.33
287.81
288.85
27,325
+0.40(+0.14%)
Dec 22, 2017
288.15
289.85
287.71
288.45
40,619
+0.89(+0.31%)
Dec 21, 2017
287.56
288.15
285.20
287.56
48,191
-1.78(-0.61%)
Dec 20, 2017
285.34
290.22
284.82
289.34
52,859
+1.33(+0.46%)
Dec 19, 2017
284.75
289.65
284.75
288.00
44,012
+1.33(+0.46%)
Dec 18, 2017
286.23
287.71
284.16
286.67
62,080
-5.62(-1.92%)
Dec 15, 2017
292.44
293.70
290.52
292.30
73,163
-4.29(-1.45%)
Dec 14, 2017
291.85
296.88
291.41
296.58
71,487
+2.66(+0.91%)
Dec 13, 2017
296.73
296.73
291.41
293.92
84,888
-2.96(-1.00%)
Dec 12, 2017
298.95
299.34
295.49
296.88
78,806
-4.73(-1.57%)
Dec 11, 2017
303.39
304.13
301.47
301.61
44,383
-2.22(-0.73%)
Dec 08, 2017
305.16
307.68
303.69
303.83
46,405
-4.88(-1.58%)
Dec 07, 2017
313.30
313.30
306.50
308.71
65,357
-2.22(-0.71%)
Dec 06, 2017
310.79
311.52
307.98
310.93
62,468
+1.33(+0.43%)
Dec 05, 2017
303.69
310.78
303.09
309.60
116,716
+4.14(+1.36%)
Dec 04, 2017
298.06
305.61
298.06
305.46
181,704
-2.37(-0.77%)
Dec 01, 2017
305.76
315.96
304.29
307.83
196,268
+0.89(+0.29%)
Nov 30, 2017
315.81
316.26
304.13
306.94
187,304
-13.16(-4.11%)
Nov 29, 2017
320.99
322.76
319.22
320.10
96,142
-4.73(-1.46%)
Nov 28, 2017
332.97
333.27
324.10
324.84
83,184
-10.80(-3.22%)
Nov 27, 2017
336.23
337.04
333.27
335.64
43,354
-1.18(-0.35%)
Nov 24, 2017
336.97
336.97
335.04
336.82
23,660
-1.18(-0.35%)
Nov 22, 2017
334.16
338.89
334.16
338.00
46,065
+2.37(+0.71%)
Nov 21, 2017
337.56
338.00
334.41
335.64
58,538
-6.66(-1.94%)
Nov 20, 2017
344.51
345.55
341.26
342.29
31,400
-3.25(-0.94%)
Nov 17, 2017
343.92
345.69
343.14
345.55
32,115
+4.29(+1.26%)
Nov 16, 2017
344.95
344.95
339.78
341.26
54,562
-8.88(-2.54%)
Nov 15, 2017
349.39
351.32
347.17
350.13
48,351
+5.92(+1.72%)
Nov 14, 2017
345.40
349.99
343.92
344.22
43,742
+1.63(+0.48%)
Nov 13, 2017
347.32
347.32
342.00
342.59
46,259
-0.89(-0.26%)
Nov 10, 2017
343.18
344.84
342.44
343.48
27,852
+1.04(+0.30%)
Nov 09, 2017
343.03
348.80
339.78
342.44
101,470
+3.40(+1.00%)
Nov 08, 2017
339.78
340.98
338.30
339.04
29,881
+0.00(+0.00%)
Nov 07, 2017
338.45
342.08
336.97
339.04
30,457
-0.44(-0.13%)
Nov 06, 2017
339.63
340.37
338.30
339.48
17,189
-0.74(-0.22%)
Nov 03, 2017
339.63
342.29
339.19
340.22
35,024
-0.89(-0.26%)
Nov 02, 2017
343.48
348.21
340.09
341.11
45,199
-3.25(-0.95%)
Nov 01, 2017
341.40
346.29
340.57
344.36
55,797
-2.37(-0.68%)
Oct 31, 2017
346.58
348.65
345.55
346.73
28,631
-1.33(-0.38%)
Oct 30, 2017
348.95
344.51
348.06
45,311
+3.70(+1.07%)
Oct 27, 2017
345.25
347.77
343.62
344.36
66,834
-1.18(-0.34%)
Oct 26, 2017
345.40
346.14
343.18
345.55
78,770
-3.25(-0.93%)
Oct 25, 2017
343.18
352.20
343.18
348.80
105,108
+4.88(+1.42%)
Oct 24, 2017
345.10
345.10
341.91
343.92
106,536
-7.25(-2.06%)
Oct 23, 2017
347.62
351.17
347.17
351.17
58,822
+1.78(+0.51%)
Oct 20, 2017
352.06
354.57
349.10
349.39
59,315
-7.25(-2.03%)
Oct 19, 2017
360.63
361.77
356.64
356.64
62,477
-0.44(-0.12%)
Oct 18, 2017
359.60
360.04
356.35
357.08
73,707
-7.84(-2.15%)
Oct 17, 2017
365.96
366.53
364.44
364.93
26,553
-1.63(-0.44%)
Oct 16, 2017
368.77
369.81
366.40
366.55
37,940
-3.70(-1.00%)
Oct 13, 2017
370.40
371.30
369.07
370.25
26,918
-1.92(-0.52%)
Oct 12, 2017
371.73
372.99
369.95
372.17
37,575
+1.63(+0.44%)
Oct 11, 2017
372.62
372.91
370.41
370.55
27,065
-2.07(-0.56%)
Oct 10, 2017
373.65
375.43
371.58
372.62
34,687
-3.70(-0.98%)
Oct 09, 2017
374.10
376.98
373.80
376.31
46,569
+0.44(+0.12%)
Oct 06, 2017
377.20
377.35
375.43
375.87
36,604
+0.15(+0.04%)
Oct 05, 2017
380.31
381.42
375.43
375.72
38,971
-5.62(-1.47%)
Oct 04, 2017
382.82
382.82
380.01
381.34
31,115
-0.74(-0.19%)
Oct 03, 2017
384.01
385.41
382.08
382.08
38,367
-4.73(-1.22%)
Oct 02, 2017
393.18
393.77
386.67
386.82
40,828
-7.84(-1.99%)
Sep 29, 2017
397.32
398.50
394.66
394.66
24,027
-1.48(-0.37%)
Sep 28, 2017
400.13
400.81
394.95
396.14
25,339
-1.63(-0.41%)
Sep 27, 2017
396.43
402.35
396.28
397.76
31,717
-2.96(-0.74%)
Sep 26, 2017
398.21
401.02
396.43
400.72
21,787
+0.59(+0.15%)
Sep 25, 2017
398.50
404.42
396.88
400.13
37,258
+2.22(+0.56%)
Sep 22, 2017
398.21
399.92
396.58
397.91
28,975
+1.04(+0.26%)
Sep 21, 2017
394.21
396.88
393.78
396.88
31,125
+2.66(+0.68%)
Sep 20, 2017
396.28
398.95
393.92
394.21
55,469
-1.48(-0.37%)
Sep 19, 2017
396.73
397.47
395.25
395.69
25,790
-2.51(-0.63%)
Sep 18, 2017
399.39
400.57
396.88
398.21
47,172
-3.55(-0.88%)
Sep 15, 2017
404.57
404.57
401.17
401.76
49,581
-3.25(-0.80%)
Sep 14, 2017
409.30
409.30
404.42
405.01
36,065
-3.11(-0.76%)
Sep 13, 2017
410.34
410.93
407.82
408.12
29,351
-2.22(-0.54%)
Sep 12, 2017
411.08
411.52
408.86
410.34
30,456
-3.40(-0.82%)
Sep 11, 2017
419.66
420.10
412.85
413.74
49,109
-14.94(-3.49%)
Sep 08, 2017
431.49
432.41
425.74
428.68
34,746
-0.89(-0.21%)
Sep 07, 2017
427.50
431.49
425.28
429.57
31,747
+1.04(+0.24%)
Sep 06, 2017
426.90
428.98
425.87
428.53
36,058
-3.11(-0.72%)
Sep 05, 2017
422.62
434.15
421.58
431.64
78,729
+13.16(+3.15%)
Sep 01, 2017
417.44
418.62
415.24
418.47
30,346
-2.07(-0.49%)
Aug 31, 2017
419.95
422.62
418.22
420.54
43,037
-3.55(-0.84%)
Aug 30, 2017
424.54
426.90
422.33
424.09
32,237
-1.63(-0.38%)
Aug 29, 2017
437.11
437.11
424.69
425.72
47,134
-3.85(-0.90%)
Aug 28, 2017
425.87
431.79
425.72
429.57
20,019
+0.44(+0.10%)
Aug 25, 2017
427.20
429.12
423.65
429.12
44,896
-2.07(-0.48%)
Aug 24, 2017
426.02
432.23
426.02
431.19
32,826
+1.48(+0.34%)
Aug 23, 2017
428.68
429.71
426.31
429.71
38,440
+4.88(+1.15%)
Aug 22, 2017
432.38
432.97
423.82
424.83
45,242
-11.98(-2.74%)
Aug 21, 2017
438.59
442.73
435.48
436.81
47,842
-1.63(-0.37%)
Aug 18, 2017
434.89
439.92
431.10
438.44
86,428
+4.88(+1.13%)
Aug 17, 2017
421.28
433.56
420.40
433.56
85,898
+15.98(+3.83%)
Aug 16, 2017
417.14
418.94
414.43
417.58
45,113
-2.66(-0.63%)
Aug 15, 2017
417.58
421.58
417.29
420.25
35,510
-0.30(-0.07%)
Aug 14, 2017
420.99
421.58
418.97
420.54
44,138
-7.54(-1.76%)
Aug 11, 2017
427.50
429.27
425.20
428.09
54,861
-0.89(-0.21%)
Aug 10, 2017
422.02
428.98
421.43
428.98
92,447
+10.50(+2.51%)
Aug 09, 2017
419.51
420.99
417.29
418.47
65,925
+1.92(+0.46%)
Aug 08, 2017
416.25
418.16
411.23
416.55
54,428
+0.89(+0.21%)
Aug 07, 2017
416.55
417.29
415.07
415.66
32,520
-1.48(-0.35%)
Aug 04, 2017
417.58
420.40
416.85
417.14
36,640
-3.55(-0.84%)
Aug 03, 2017
421.43
422.32
419.36
420.69
43,902
-0.89(-0.21%)
Aug 02, 2017
422.02
423.72
419.95
421.58
62,190
-2.51(-0.59%)
Aug 01, 2017
421.58
425.28
421.58
424.09
41,557
-3.85(-0.90%)
Jul 31, 2017
427.94
429.37
426.17
427.94
50,408
-4.14(-0.96%)
Jul 28, 2017
435.93
436.22
431.19
432.08
46,106
-1.78(-0.41%)
Jul 27, 2017
436.37
440.22
433.41
433.86
53,521
-5.47(-1.25%)
Jul 26, 2017
439.77
440.74
436.96
439.33
31,101
-5.77(-1.30%)
Jul 25, 2017
440.96
447.02
440.96
445.10
28,690
-4.44(-0.99%)
Jul 24, 2017
447.02
452.20
447.02
449.54
17,946
+2.22(+0.50%)
Jul 21, 2017
449.09
451.61
446.87
447.32
18,150
+2.66(+0.60%)
Jul 20, 2017
442.14
447.02
442.14
444.65
20,393
+0.89(+0.20%)
Jul 19, 2017
446.43
447.61
443.47
443.77
21,551
-3.70(-0.83%)
Jul 18, 2017
447.61
453.53
446.73
447.47
29,244
+3.11(+0.70%)
Jul 17, 2017
443.03
445.10
442.44
444.36
17,033
+0.59(+0.13%)
Jul 14, 2017
448.94
450.72
441.11
443.77
45,352
-5.18(-1.15%)
Jul 13, 2017
449.68
451.46
448.06
448.94
23,150
-1.33(-0.30%)
Jul 12, 2017
451.31
452.20
447.17
450.28
49,547
-7.99(-1.74%)
Jul 11, 2017
457.23
466.25
456.19
458.26
34,298
+0.89(+0.19%)
Jul 10, 2017
459.15
460.33
455.60
457.38
17,702
-0.15(-0.03%)
Jul 07, 2017
460.48
461.65
456.86
457.52
31,414
-6.21(-1.34%)
Jul 06, 2017
457.08
464.62
456.64
463.74
51,734
+9.47(+2.08%)
Jul 05, 2017
453.23
458.86
453.09
454.27
53,006
-0.59(-0.13%)
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.