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
The Central and Eastern Europe Fund, Inc.
(NY:
CEE
)
10.14
-0.16 (-1.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2023
8.898
8.898
8.647
8.724
7,478
-0.14(-1.63%)
Jun 29, 2023
8.849
8.936
8.686
8.869
11,229
-0.05(-0.54%)
Jun 28, 2023
8.859
8.917
8.820
8.917
4,972
+0.06(+0.65%)
Jun 27, 2023
9.080
9.080
8.792
8.859
9,061
-0.19(-2.13%)
Jun 26, 2023
9.013
9.322
8.849
9.052
15,471
+0.02(+0.22%)
Jun 23, 2023
8.582
9.937
8.580
9.032
60,519
+0.38(+4.33%)
Jun 22, 2023
8.589
8.666
8.339
8.657
20,984
+0.12(+1.35%)
Jun 21, 2023
8.666
8.686
8.493
8.541
9,694
-0.17(-1.99%)
Jun 20, 2023
8.570
8.859
8.320
8.715
7,972
+0.20(+2.38%)
Jun 16, 2023
8.406
8.570
8.291
8.512
5,732
+0.22(+2.67%)
Jun 15, 2023
8.185
8.426
8.146
8.291
13,423
+0.07(+0.79%)
Jun 14, 2023
8.108
8.233
8.098
8.226
8,666
-0.01(-0.09%)
Jun 13, 2023
8.204
8.233
8.118
8.233
4,250
+0.16(+2.03%)
Jun 12, 2023
8.118
8.243
8.040
8.069
32,094
-0.05(-0.59%)
Jun 09, 2023
8.108
8.272
8.079
8.118
3,673
-0.18(-2.13%)
Jun 08, 2023
8.185
8.320
8.185
8.294
7,320
+0.06(+0.74%)
Jun 07, 2023
8.040
8.233
7.890
8.233
16,051
+0.19(+2.40%)
Jun 06, 2023
7.886
8.089
7.886
8.040
3,574
+0.04(+0.48%)
Jun 05, 2023
8.069
8.223
8.002
8.002
8,137
-0.21(-2.58%)
Jun 02, 2023
7.896
8.214
7.867
8.214
32,532
+0.39(+5.05%)
Jun 01, 2023
7.858
7.858
7.819
7.819
1,856
-0.05(-0.61%)
May 31, 2023
7.819
7.896
7.819
7.867
11,675
+0.05(+0.62%)
May 30, 2023
7.886
7.896
7.819
7.819
17,183
-0.03(-0.40%)
May 26, 2023
7.877
7.896
7.850
7.850
3,661
-0.05(-0.58%)
May 25, 2023
7.935
7.992
7.819
7.896
23,604
-0.14(-1.80%)
May 24, 2023
7.896
8.118
7.896
8.040
8,938
+0.15(+1.94%)
May 23, 2023
7.944
7.963
7.886
7.887
5,545
+0.00(+0.01%)
May 22, 2023
7.935
8.156
7.819
7.886
15,421
-0.10(-1.28%)
May 19, 2023
7.886
7.989
7.886
7.989
442
+0.06(+0.81%)
May 18, 2023
7.906
7.925
7.858
7.925
1,678
+0.01(+0.12%)
May 17, 2023
8.040
8.089
7.819
7.915
15,093
-0.18(-2.20%)
May 16, 2023
8.040
8.155
8.040
8.093
903
-0.01(-0.18%)
May 15, 2023
8.060
8.165
8.040
8.108
1,393
+0.08(+0.96%)
May 12, 2023
8.137
8.185
7.935
8.031
4,805
-0.15(-1.88%)
May 11, 2023
7.954
8.281
7.954
8.185
4,723
+0.19(+2.41%)
May 10, 2023
7.915
8.031
7.915
7.992
5,208
-0.03(-0.42%)
May 09, 2023
7.761
8.146
7.761
8.026
10,040
-0.01(-0.18%)
May 08, 2023
7.867
8.204
7.867
8.040
7,805
+0.01(+0.14%)
May 05, 2023
7.944
8.069
7.848
8.029
5,155
+0.09(+1.07%)
May 04, 2023
8.021
8.175
7.848
7.944
12,241
-0.04(-0.48%)
May 03, 2023
7.915
8.137
7.915
7.983
7,322
-0.20(-2.47%)
May 02, 2023
7.973
8.185
7.819
8.185
2,384
+0.20(+2.53%)
May 01, 2023
7.819
8.118
7.819
7.983
12,453
+0.16(+2.09%)
Apr 28, 2023
7.858
7.896
7.809
7.819
5,610
-0.06(-0.73%)
Apr 27, 2023
7.877
7.877
7.800
7.877
12,322
+0.06(+0.74%)
Apr 26, 2023
7.944
7.944
7.521
7.819
12,913
-0.16(-2.04%)
Apr 25, 2023
7.973
7.983
7.761
7.982
8,925
+0.03(+0.36%)
Apr 24, 2023
7.992
7.992
7.790
7.954
7,104
+0.01(+0.12%)
Apr 21, 2023
7.944
8.098
7.896
7.944
11,404
+0.02(+0.27%)
Apr 20, 2023
8.199
8.329
7.915
7.923
9,573
-0.12(-1.47%)
Apr 19, 2023
8.310
8.320
7.988
8.040
6,247
-0.21(-2.57%)
Apr 18, 2023
8.252
8.378
8.252
8.252
6,776
-0.01(-0.12%)
Apr 17, 2023
8.195
8.358
8.175
8.262
4,680
+0.01(+0.12%)
Apr 14, 2023
8.320
8.375
8.069
8.252
4,920
-0.01(-0.12%)
Apr 13, 2023
8.272
8.367
8.040
8.262
4,772
+0.03(+0.35%)
Apr 12, 2023
8.127
8.281
8.040
8.233
4,715
+0.10(+1.18%)
Apr 11, 2023
8.069
8.368
8.069
8.137
13,269
+0.08(+0.96%)
Apr 10, 2023
8.021
8.324
8.021
8.060
4,492
-0.04(-0.48%)
Apr 06, 2023
7.983
8.243
7.983
8.098
2,648
+0.02(+0.24%)
Apr 05, 2023
8.378
8.378
8.031
8.079
6,098
+0.07(+0.84%)
Apr 04, 2023
8.175
8.281
7.954
8.012
10,128
-0.15(-1.89%)
Apr 03, 2023
7.867
8.166
7.800
8.166
5,323
+0.39(+4.98%)
Mar 31, 2023
7.973
8.108
7.732
7.778
9,364
-0.13(-1.67%)
Mar 30, 2023
7.781
8.031
7.781
7.910
4,868
+0.07(+0.92%)
Mar 29, 2023
7.655
8.054
7.607
7.838
15,736
+0.23(+3.04%)
Mar 28, 2023
7.703
7.761
7.511
7.607
10,417
-0.10(-1.25%)
Mar 27, 2023
7.713
7.792
7.703
7.703
5,240
-0.12(-1.48%)
Mar 24, 2023
7.703
7.874
7.703
7.819
8,796
+0.12(+1.50%)
Mar 23, 2023
7.655
7.841
7.655
7.704
7,278
+0.02(+0.25%)
Mar 22, 2023
7.713
7.713
7.655
7.684
6,009
+0.03(+0.38%)
Mar 21, 2023
7.752
7.790
7.598
7.655
3,646
-0.03(-0.38%)
Mar 20, 2023
7.675
7.694
7.511
7.684
10,759
-0.08(-0.99%)
Mar 17, 2023
7.848
7.954
7.039
7.761
38,376
-0.09(-1.10%)
Mar 16, 2023
7.896
7.944
7.703
7.848
9,443
-0.34(-4.12%)
Mar 15, 2023
8.310
8.310
7.925
8.185
19,922
-0.18(-2.19%)
Mar 14, 2023
7.858
8.378
7.858
8.368
23,104
+0.33(+4.07%)
Mar 13, 2023
8.426
8.549
7.713
8.040
71,604
-0.51(-5.97%)
Mar 10, 2023
8.493
8.715
8.493
8.551
10,570
-0.02(-0.22%)
Mar 09, 2023
8.849
8.946
8.570
8.570
14,599
-0.30(-3.37%)
Mar 08, 2023
8.859
8.902
8.859
8.869
3,188
-0.01(-0.11%)
Mar 07, 2023
8.907
8.926
8.822
8.878
7,712
-0.01(-0.11%)
Mar 06, 2023
8.859
8.946
8.762
8.888
3,939
+0.05(+0.54%)
Mar 03, 2023
8.859
8.946
8.715
8.840
5,756
-0.02(-0.22%)
Mar 02, 2023
8.859
8.907
8.820
8.859
8,643
-0.01(-0.11%)
Mar 01, 2023
8.859
8.948
8.704
8.869
6,928
+0.01(+0.11%)
Feb 28, 2023
8.907
9.032
8.772
8.859
21,552
-0.14(-1.60%)
Feb 24, 2023
9.003
119
+0.14(+1.63%)
Feb 23, 2023
8.878
8.994
8.474
8.859
10,761
-0.01(-0.11%)
Feb 22, 2023
8.811
8.878
8.811
8.869
1,687
-0.02(-0.22%)
Feb 21, 2023
8.859
8.956
8.763
8.888
6,992
+0.03(+0.32%)
Feb 17, 2023
8.801
9.052
8.753
8.859
12,527
+0.03(+0.33%)
Feb 16, 2023
8.763
8.869
8.763
8.830
27,955
-0.03(-0.33%)
Feb 15, 2023
8.936
8.936
8.801
8.859
7,761
-0.06(-0.65%)
Feb 14, 2023
8.907
8.984
8.599
8.917
46,301
+0.01(+0.11%)
Feb 13, 2023
8.975
8.975
8.869
8.907
7,145
-0.03(-0.32%)
Feb 10, 2023
8.878
8.936
8.859
8.936
4,033
+0.00(+0.00%)
Feb 09, 2023
9.052
9.052
8.878
8.936
11,213
-0.10(-1.07%)
Feb 08, 2023
9.032
9.042
8.962
9.032
3,774
-0.01(-0.11%)
Feb 07, 2023
8.907
9.061
8.907
9.042
7,141
+0.13(+1.51%)
Feb 06, 2023
9.061
9.225
8.820
8.907
26,271
-0.06(-0.64%)
Feb 03, 2023
9.100
9.206
8.811
8.965
38,128
-0.14(-1.59%)
Feb 02, 2023
9.177
9.302
9.023
9.109
26,502
-0.09(-0.94%)
Feb 01, 2023
9.340
9.485
8.859
9.196
57,796
-0.19(-2.05%)
Jan 31, 2023
8.898
9.658
8.859
9.389
97,631
+0.67(+7.73%)
Jan 30, 2023
8.811
8.811
8.551
8.715
30,039
-0.10(-1.09%)
Jan 27, 2023
8.763
8.907
8.589
8.811
36,866
+0.06(+0.66%)
Jan 26, 2023
8.859
8.859
8.464
8.753
69,965
-0.02(-0.22%)
Jan 25, 2023
8.878
8.902
8.772
8.772
19,623
-0.12(-1.30%)
Jan 24, 2023
8.869
8.936
8.859
8.888
16,731
+0.03(+0.33%)
Jan 23, 2023
8.849
8.955
8.849
8.859
9,525
+0.04(+0.44%)
Jan 20, 2023
8.715
8.888
8.715
8.820
20,081
+0.06(+0.66%)
Jan 19, 2023
8.878
8.907
8.724
8.763
19,975
-0.11(-1.19%)
Jan 18, 2023
8.859
8.880
8.845
8.869
8,398
+0.00(+0.00%)
Jan 17, 2023
8.715
8.869
8.715
8.869
16,593
+0.17(+1.99%)
Jan 13, 2023
8.666
8.715
8.570
8.695
34,280
+0.08(+0.89%)
Jan 12, 2023
8.676
8.695
8.570
8.618
12,936
+0.01(+0.11%)
Jan 11, 2023
8.570
8.609
8.532
8.609
7,057
+0.04(+0.45%)
Jan 10, 2023
8.638
8.686
8.522
8.570
37,619
+0.01(+0.11%)
Jan 09, 2023
8.570
8.570
8.522
8.560
12,658
+0.05(+0.57%)
Jan 06, 2023
8.522
8.560
8.503
8.512
16,624
+0.00(+0.00%)
Jan 05, 2023
8.512
8.570
8.426
8.512
54,787
+0.10(+1.14%)
Jan 04, 2023
8.108
8.474
8.108
8.416
49,232
+0.33(+4.05%)
Jan 03, 2023
7.935
8.262
7.703
8.089
50,422
+0.13(+1.69%)
Dec 30, 2022
8.031
8.197
7.906
7.954
37,099
+0.01(+0.12%)
Dec 29, 2022
7.992
8.270
7.761
7.944
49,704
+0.11(+1.46%)
Dec 28, 2022
7.858
8.092
7.806
7.830
21,920
-0.01(-0.12%)
Dec 27, 2022
7.905
8.092
7.783
7.839
33,293
-0.02(-0.24%)
Dec 23, 2022
8.026
8.036
7.858
7.858
19,628
-0.07(-0.94%)
Dec 22, 2022
7.989
8.372
7.858
7.933
22,008
+0.00(+0.00%)
Dec 21, 2022
7.895
8.065
7.895
7.933
22,030
+0.07(+0.83%)
Dec 20, 2022
7.858
8.064
7.764
7.867
37,187
+0.03(+0.36%)
Dec 19, 2022
7.858
7.931
7.839
7.839
45,015
-0.10(-1.30%)
Dec 16, 2022
7.914
8.073
7.858
7.942
12,561
-0.06(-0.70%)
Dec 15, 2022
7.952
8.045
7.858
7.998
16,465
+0.00(+0.00%)
Dec 14, 2022
7.746
7.998
7.736
7.998
34,289
+0.20(+2.58%)
Dec 13, 2022
7.764
7.858
7.729
7.797
13,933
+0.05(+0.66%)
Dec 12, 2022
7.624
7.746
7.577
7.746
15,346
+0.12(+1.60%)
Dec 09, 2022
7.456
7.755
7.456
7.624
32,157
+0.14(+1.87%)
Dec 08, 2022
7.428
7.552
7.325
7.484
28,268
+0.07(+0.88%)
Dec 07, 2022
7.549
7.671
7.264
7.418
33,686
-0.12(-1.61%)
Dec 06, 2022
7.671
7.671
7.456
7.540
16,288
-0.15(-1.95%)
Dec 05, 2022
7.484
7.839
7.459
7.690
49,508
+0.19(+2.49%)
Dec 02, 2022
7.325
7.502
7.325
7.502
35,463
+0.15(+2.04%)
Dec 01, 2022
7.072
7.466
7.072
7.353
25,347
+0.12(+1.68%)
Nov 30, 2022
7.166
7.250
6.904
7.231
86,429
+0.07(+0.91%)
Nov 29, 2022
7.222
7.222
7.063
7.166
47,582
+0.05(+0.66%)
Nov 28, 2022
7.082
7.315
7.053
7.119
33,890
-0.14(-1.93%)
Nov 25, 2022
7.212
7.428
7.212
7.259
8,226
+0.02(+0.26%)
Nov 23, 2022
6.988
7.287
6.988
7.241
17,012
+0.25(+3.61%)
Nov 22, 2022
7.156
7.269
6.988
6.988
79,437
-0.22(-3.11%)
Nov 21, 2022
7.138
7.484
7.035
7.212
85,407
-0.08(-1.15%)
Nov 18, 2022
7.596
7.615
7.016
7.297
40,678
-0.35(-4.53%)
Nov 17, 2022
7.100
7.676
7.100
7.643
46,815
+0.51(+7.22%)
Nov 16, 2022
7.007
7.390
7.007
7.128
37,247
+0.16(+2.28%)
Nov 15, 2022
6.726
7.063
6.726
6.969
39,390
+0.33(+4.93%)
Nov 14, 2022
6.735
6.782
6.623
6.642
31,491
-0.09(-1.39%)
Nov 11, 2022
6.904
6.969
6.651
6.735
186,739
-0.09(-1.37%)
Nov 10, 2022
6.763
6.892
6.604
6.829
228,097
+0.19(+2.82%)
Nov 09, 2022
6.492
6.661
6.492
6.642
96,681
+0.14(+2.16%)
Nov 08, 2022
6.623
6.745
6.464
6.502
58,213
-0.07(-1.14%)
Nov 07, 2022
6.745
6.745
6.576
6.576
22,359
-0.02(-0.28%)
Nov 04, 2022
6.399
6.679
6.399
6.595
21,253
+0.25(+3.98%)
Nov 03, 2022
6.455
6.502
6.249
6.343
29,138
-0.02(-0.29%)
Nov 02, 2022
6.473
6.595
6.361
6.361
23,734
-0.08(-1.31%)
Nov 01, 2022
6.679
6.689
6.361
6.445
39,020
-0.15(-2.27%)
Oct 31, 2022
6.371
6.642
6.268
6.595
369,290
+0.14(+2.17%)
Oct 28, 2022
6.502
6.520
6.371
6.455
277,353
-0.05(-0.72%)
Oct 27, 2022
6.492
6.608
6.380
6.502
66,222
+0.05(+0.72%)
Oct 26, 2022
6.371
6.455
6.352
6.455
18,237
+0.20(+3.14%)
Oct 25, 2022
6.361
6.595
6.230
6.258
64,130
-0.10(-1.62%)
Oct 24, 2022
6.127
6.361
5.987
6.361
13,040
+0.23(+3.82%)
Oct 21, 2022
5.940
6.268
5.940
6.127
7,758
+0.19(+3.15%)
Oct 20, 2022
5.819
6.221
5.819
5.940
13,656
+0.11(+1.93%)
Oct 19, 2022
5.800
5.837
5.791
5.828
14,689
+0.06(+0.97%)
Oct 18, 2022
5.837
5.837
5.734
5.772
65,578
-0.02(-0.32%)
Oct 17, 2022
5.800
5.847
5.734
5.791
64,218
+0.08(+1.48%)
Oct 14, 2022
5.734
5.781
5.706
5.706
17,818
-0.09(-1.61%)
Oct 13, 2022
5.893
5.893
5.726
5.800
64,473
-0.02(-0.32%)
Oct 12, 2022
5.884
5.903
5.772
5.819
35,267
-0.07(-1.27%)
Oct 11, 2022
5.819
5.950
5.819
5.893
22,295
-0.04(-0.63%)
Oct 10, 2022
5.931
6.189
5.931
5.931
4,747
-0.04(-0.63%)
Oct 07, 2022
6.174
6.174
5.904
5.968
31,806
-0.22(-3.61%)
Oct 06, 2022
6.053
6.268
6.053
6.192
16,885
+0.13(+2.15%)
Oct 05, 2022
6.127
6.197
6.062
6.062
24,936
-0.08(-1.37%)
Oct 04, 2022
6.221
6.418
6.132
6.146
40,542
-0.03(-0.45%)
Oct 03, 2022
6.221
6.474
6.109
6.174
36,730
-0.01(-0.15%)
Sep 30, 2022
6.717
6.829
5.931
6.183
165,609
-0.54(-8.07%)
Sep 29, 2022
6.838
6.860
6.712
6.726
15,710
-0.09(-1.37%)
Sep 28, 2022
6.876
6.923
6.782
6.820
73,710
-0.11(-1.62%)
Sep 27, 2022
6.960
6.997
6.876
6.932
7,604
-0.03(-0.40%)
Sep 26, 2022
7.016
7.063
6.904
6.960
15,288
-0.15(-2.11%)
Sep 23, 2022
7.222
7.222
6.988
7.110
29,131
-0.05(-0.67%)
Sep 22, 2022
7.241
7.343
7.140
7.157
12,430
-0.09(-1.28%)
Sep 21, 2022
7.437
7.559
7.222
7.250
42,125
-0.22(-3.00%)
Sep 20, 2022
7.755
7.755
7.437
7.474
37,539
-0.38(-4.88%)
Sep 19, 2022
7.774
7.867
7.609
7.858
5,223
+0.05(+0.62%)
Sep 16, 2022
7.624
7.942
7.624
7.810
16,010
+0.08(+1.07%)
Sep 15, 2022
7.718
7.821
7.488
7.727
45,330
-0.02(-0.24%)
Sep 14, 2022
7.811
7.821
7.746
7.746
2,046
-0.06(-0.72%)
Sep 13, 2022
7.643
7.840
7.643
7.802
3,612
+0.12(+1.58%)
Sep 12, 2022
7.549
7.783
7.549
7.680
64,517
+0.14(+1.83%)
Sep 09, 2022
7.708
7.708
7.521
7.542
26,815
-0.02(-0.22%)
Sep 08, 2022
7.568
7.690
7.559
7.559
16,514
-0.04(-0.49%)
Sep 07, 2022
7.502
7.671
7.493
7.596
23,005
+0.05(+0.62%)
Sep 06, 2022
7.849
7.849
7.512
7.549
25,060
-0.30(-3.81%)
Sep 02, 2022
7.727
7.849
7.664
7.849
43,052
+0.04(+0.54%)
Sep 01, 2022
7.858
7.877
7.783
7.807
24,354
+0.00(+0.06%)
Aug 31, 2022
7.858
7.858
7.699
7.802
11,791
-0.06(-0.71%)
Aug 30, 2022
7.895
7.905
7.858
7.858
1,675
-0.02(-0.24%)
Aug 29, 2022
7.952
7.987
7.858
7.877
13,945
-0.02(-0.24%)
Aug 26, 2022
7.877
7.998
7.877
7.895
14,373
-0.13(-1.63%)
Aug 25, 2022
8.045
8.129
7.867
8.026
6,833
+0.00(+0.04%)
Aug 24, 2022
7.905
8.023
7.690
8.023
15,258
+0.12(+1.47%)
Aug 23, 2022
8.082
8.232
7.895
7.907
25,625
-0.04(-0.56%)
Aug 22, 2022
7.952
8.148
7.952
7.952
33,895
-0.06(-0.70%)
Aug 19, 2022
8.475
8.475
7.970
8.008
9,172
-0.41(-4.89%)
Aug 18, 2022
8.232
8.447
7.952
8.419
16,038
+0.08(+1.01%)
Aug 17, 2022
8.560
8.691
8.335
8.335
18,810
-0.22(-2.62%)
Aug 16, 2022
8.625
8.686
8.335
8.560
20,436
-0.11(-1.29%)
Aug 15, 2022
8.541
8.763
8.541
8.672
3,587
+0.01(+0.11%)
Aug 12, 2022
8.981
8.981
8.662
8.662
23,589
-0.14(-1.59%)
Aug 11, 2022
8.962
9.804
8.803
8.803
17,499
-0.03(-0.32%)
Aug 10, 2022
8.943
8.962
8.793
8.831
23,553
-0.12(-1.29%)
Aug 09, 2022
9.102
9.102
8.831
8.947
1,226
-0.06(-0.69%)
Aug 08, 2022
9.046
9.168
8.981
9.009
4,996
-0.01(-0.10%)
Aug 05, 2022
9.055
9.083
9.006
9.018
9,532
-0.01(-0.10%)
Aug 04, 2022
9.111
9.111
9.027
9.027
5,240
-0.05(-0.52%)
Aug 03, 2022
9.093
9.093
9.008
9.074
2,128
+0.02(+0.21%)
Aug 02, 2022
9.224
9.252
8.868
9.055
15,541
-0.05(-0.51%)
Aug 01, 2022
9.261
9.261
9.093
9.102
9,465
-0.25(-2.70%)
Jul 29, 2022
9.261
9.355
9.233
9.355
6,208
+0.04(+0.40%)
Jul 28, 2022
9.402
9.448
9.280
9.317
12,002
-0.04(-0.40%)
Jul 27, 2022
9.542
9.542
9.355
9.355
8,836
-0.19(-1.96%)
Jul 26, 2022
9.448
9.542
9.411
9.542
6,630
+0.06(+0.59%)
Jul 25, 2022
9.448
9.701
9.448
9.486
31,597
-0.07(-0.69%)
Jul 22, 2022
9.785
9.822
9.551
9.551
2,879
+0.04(+0.39%)
Jul 21, 2022
9.514
9.635
9.430
9.514
8,578
+0.02(+0.20%)
Jul 20, 2022
9.495
9.682
9.495
9.495
9,340
-0.10(-1.07%)
Jul 19, 2022
9.729
9.776
9.532
9.598
49,476
+0.04(+0.39%)
Jul 18, 2022
9.476
9.635
9.280
9.561
95,535
+0.29(+3.13%)
Jul 15, 2022
9.140
9.523
9.140
9.271
17,629
+0.08(+0.86%)
Jul 14, 2022
9.111
9.191
9.111
9.191
4,128
-0.07(-0.76%)
Jul 13, 2022
9.383
9.448
9.261
9.261
18,264
-0.09(-0.96%)
Jul 12, 2022
9.168
9.351
9.168
9.351
391
+0.10(+1.08%)
Jul 11, 2022
9.308
9.402
9.177
9.252
9,802
-0.09(-1.00%)
Jul 08, 2022
9.420
9.420
9.294
9.345
10,312
+0.09(+0.98%)
Jul 07, 2022
9.439
9.439
9.205
9.255
4,847
+0.09(+0.95%)
Jul 06, 2022
9.261
9.276
9.168
9.168
5,199
-0.22(-2.29%)
Jul 05, 2022
9.355
9.532
9.177
9.383
12,981
-0.03(-0.30%)
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.