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
Gladstone Investment
(NQ:
GAIN
)
13.99
+0.04 (+0.29%)
Streaming Delayed Price
Updated: 9:48 AM EDT, Jun 14, 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, 2021
10.37
10.41
10.35
10.37
153,507
+0.06(+0.56%)
Jun 29, 2021
10.36
10.43
10.29
10.31
101,645
-0.08(-0.76%)
Jun 28, 2021
10.49
10.52
10.35
10.39
123,201
+0.00(+0.00%)
Jun 25, 2021
10.40
10.52
10.35
10.39
150,975
-0.02(-0.21%)
Jun 24, 2021
10.42
10.43
10.32
10.41
280,251
+0.05(+0.49%)
Jun 23, 2021
10.44
10.44
10.33
10.36
82,598
-0.03(-0.28%)
Jun 22, 2021
10.39
10.41
10.31
10.39
85,194
+0.03(+0.28%)
Jun 21, 2021
10.01
10.47
10.01
10.36
218,542
+0.36(+3.60%)
Jun 18, 2021
10.24
10.24
9.935
10.000
494,725
-0.20(-1.97%)
Jun 17, 2021
10.27
10.33
10.08
10.20
187,727
-0.10(-0.98%)
Jun 16, 2021
10.28
10.36
10.12
10.30
204,870
+0.02(+0.21%)
Jun 15, 2021
10.45
10.48
10.18
10.28
293,093
-0.14(-1.31%)
Jun 14, 2021
10.52
10.57
10.35
10.42
339,049
-0.16(-1.56%)
Jun 11, 2021
10.53
10.67
10.50
10.58
233,799
+0.12(+1.16%)
Jun 10, 2021
10.56
10.58
10.46
10.46
178,135
-0.06(-0.54%)
Jun 09, 2021
10.56
10.56
10.44
10.52
205,336
-0.01(-0.14%)
Jun 08, 2021
10.50
10.57
10.43
10.53
177,159
+0.09(+0.82%)
Jun 07, 2021
10.52
10.56
10.37
10.45
173,584
+0.04(+0.34%)
Jun 04, 2021
10.38
10.47
10.35
10.41
215,404
+0.10(+0.97%)
Jun 03, 2021
10.27
10.45
10.20
10.31
263,389
+0.04(+0.35%)
Jun 02, 2021
10.21
10.30
10.18
10.27
213,891
+0.09(+0.91%)
Jun 01, 2021
10.05
10.24
10.05
10.18
244,495
+0.14(+1.42%)
May 28, 2021
10.05
10.11
9.989
10.04
174,150
+0.04(+0.36%)
May 27, 2021
9.946
10.05
9.889
10.00
145,710
+0.11(+1.08%)
May 26, 2021
9.654
9.949
9.654
9.896
118,829
+0.17(+1.76%)
May 25, 2021
9.868
9.939
9.711
9.725
107,845
-0.14(-1.45%)
May 24, 2021
9.839
9.910
9.775
9.868
107,161
+0.07(+0.73%)
May 21, 2021
9.718
9.832
9.718
9.796
120,248
+0.04(+0.44%)
May 20, 2021
9.639
9.768
9.568
9.753
105,956
+0.09(+0.88%)
May 19, 2021
9.589
9.739
9.487
9.668
168,142
+0.03(+0.30%)
May 18, 2021
9.704
9.818
9.632
9.639
140,266
-0.08(-0.81%)
May 17, 2021
9.562
9.789
9.512
9.718
233,128
+0.21(+2.16%)
May 14, 2021
9.611
9.682
9.421
9.512
220,465
+0.09(+0.98%)
May 13, 2021
9.200
9.491
9.200
9.420
228,005
+0.21(+2.31%)
May 12, 2021
9.349
9.392
9.044
9.207
400,673
-0.19(-2.04%)
May 11, 2021
9.576
9.576
9.214
9.399
505,417
-0.31(-3.21%)
May 10, 2021
9.846
9.885
9.704
9.711
238,180
-0.09(-0.87%)
May 07, 2021
9.746
9.874
9.746
9.796
142,547
+0.02(+0.22%)
May 06, 2021
9.838
9.895
9.675
9.775
289,333
-0.09(-0.93%)
May 05, 2021
9.860
9.916
9.831
9.867
134,374
+0.02(+0.22%)
May 04, 2021
9.959
10.02
9.796
9.846
248,962
-0.16(-1.63%)
May 03, 2021
10.16
10.16
9.938
10.01
237,174
-0.09(-0.84%)
Apr 30, 2021
10.21
10.26
10.09
10.09
173,543
-0.13(-1.25%)
Apr 29, 2021
10.19
10.27
10.07
10.22
266,606
+0.06(+0.63%)
Apr 28, 2021
10.07
10.21
10.02
10.16
233,531
+0.13(+1.34%)
Apr 27, 2021
9.945
10.02
9.895
10.02
241,372
+0.11(+1.07%)
Apr 26, 2021
9.973
9.973
9.874
9.916
166,686
-0.04(-0.36%)
Apr 23, 2021
9.931
9.994
9.860
9.952
161,137
+0.06(+0.65%)
Apr 22, 2021
10.04
10.04
9.860
9.888
246,188
-0.12(-1.21%)
Apr 21, 2021
10.04
10.07
9.896
10.01
276,109
+0.02(+0.21%)
Apr 20, 2021
9.945
10.04
9.853
9.987
329,671
+0.04(+0.35%)
Apr 19, 2021
9.980
9.987
9.839
9.952
301,876
+0.02(+0.21%)
Apr 16, 2021
9.825
9.980
9.755
9.931
366,377
+0.19(+1.96%)
Apr 15, 2021
9.613
9.822
9.600
9.740
285,059
+0.17(+1.77%)
Apr 14, 2021
9.529
9.620
9.515
9.571
205,680
+0.04(+0.44%)
Apr 13, 2021
9.529
9.543
9.409
9.529
207,776
+0.05(+0.52%)
Apr 12, 2021
9.395
9.522
9.388
9.479
242,833
+0.01(+0.15%)
Apr 09, 2021
9.388
9.543
9.352
9.465
455,209
+0.13(+1.44%)
Apr 08, 2021
9.289
9.366
9.253
9.331
172,771
+0.09(+0.99%)
Apr 07, 2021
9.176
9.345
9.140
9.239
331,364
+0.08(+0.85%)
Apr 06, 2021
8.971
9.169
8.936
9.162
519,928
+0.23(+2.61%)
Apr 05, 2021
8.823
8.943
8.795
8.929
204,977
+0.09(+1.04%)
Apr 01, 2021
8.661
8.837
8.661
8.837
152,728
+0.20(+2.37%)
Mar 31, 2021
8.738
8.844
8.597
8.632
209,318
-0.10(-1.13%)
Mar 30, 2021
8.788
8.830
8.696
8.731
179,074
+0.04(+0.41%)
Mar 29, 2021
8.661
8.781
8.611
8.696
206,615
+0.04(+0.41%)
Mar 26, 2021
8.562
8.682
8.512
8.661
140,827
+0.11(+1.32%)
Mar 25, 2021
8.470
8.569
8.293
8.548
203,153
+0.06(+0.66%)
Mar 24, 2021
8.583
8.675
8.477
8.491
160,486
-0.03(-0.33%)
Mar 23, 2021
8.646
8.682
8.484
8.519
130,719
-0.11(-1.23%)
Mar 22, 2021
8.625
8.731
8.555
8.625
235,739
+0.00(+0.00%)
Mar 19, 2021
8.590
8.653
8.463
8.625
379,695
-0.01(-0.16%)
Mar 18, 2021
8.886
8.964
8.639
8.639
295,106
-0.21(-2.39%)
Mar 17, 2021
8.809
8.971
8.788
8.851
252,344
+0.00(+0.00%)
Mar 16, 2021
8.942
8.942
8.781
8.851
295,196
-0.04(-0.47%)
Mar 15, 2021
8.774
8.907
8.718
8.893
208,965
+0.18(+2.01%)
Mar 12, 2021
8.690
8.830
8.669
8.718
206,151
+0.09(+1.06%)
Mar 11, 2021
8.549
8.676
8.514
8.626
203,777
+0.08(+0.90%)
Mar 10, 2021
8.556
8.598
8.486
8.549
151,145
+0.03(+0.33%)
Mar 09, 2021
8.486
8.598
8.402
8.521
271,391
+0.07(+0.83%)
Mar 08, 2021
8.381
8.493
8.325
8.451
277,468
-0.01(-0.08%)
Mar 05, 2021
8.472
8.549
8.254
8.458
259,861
-0.01(-0.08%)
Mar 04, 2021
8.528
8.570
8.423
8.465
249,985
-0.05(-0.58%)
Mar 03, 2021
8.507
8.605
8.444
8.514
211,102
+0.01(+0.08%)
Mar 02, 2021
8.416
8.556
8.339
8.507
252,909
+0.09(+1.08%)
Mar 01, 2021
8.409
8.542
8.339
8.416
289,220
+0.08(+1.01%)
Feb 26, 2021
8.325
8.416
8.247
8.332
179,224
+0.05(+0.59%)
Feb 25, 2021
8.339
8.423
8.219
8.283
212,043
-0.12(-1.42%)
Feb 24, 2021
8.240
8.416
8.233
8.402
185,456
+0.20(+2.48%)
Feb 23, 2021
8.261
8.346
8.128
8.198
220,676
-0.15(-1.85%)
Feb 22, 2021
8.311
8.374
8.261
8.353
186,892
+0.01(+0.17%)
Feb 19, 2021
8.353
8.367
8.254
8.339
130,785
+0.04(+0.42%)
Feb 18, 2021
8.290
8.367
8.254
8.304
194,887
-0.02(-0.25%)
Feb 17, 2021
8.381
8.409
8.219
8.325
200,941
-0.03(-0.34%)
Feb 16, 2021
8.395
8.416
8.247
8.353
232,204
+0.02(+0.25%)
Feb 12, 2021
8.290
8.367
8.241
8.332
183,291
+0.05(+0.59%)
Feb 11, 2021
8.255
8.360
8.255
8.283
306,207
+0.06(+0.76%)
Feb 10, 2021
8.129
8.220
8.067
8.220
249,869
+0.14(+1.73%)
Feb 09, 2021
8.171
8.192
8.025
8.080
264,545
-0.06(-0.77%)
Feb 08, 2021
8.129
8.269
8.129
8.143
295,162
+0.01(+0.17%)
Feb 05, 2021
8.143
8.192
8.039
8.129
355,691
+0.15(+1.92%)
Feb 04, 2021
7.955
8.080
7.913
7.976
492,482
+0.06(+0.79%)
Feb 03, 2021
7.452
8.053
7.452
7.913
751,651
+0.53(+7.18%)
Feb 02, 2021
7.334
7.459
7.285
7.383
270,134
+0.17(+2.42%)
Feb 01, 2021
7.187
7.243
7.048
7.208
302,535
+0.07(+0.98%)
Jan 29, 2021
7.278
7.341
7.062
7.138
297,508
-0.13(-1.82%)
Jan 28, 2021
7.278
7.425
7.208
7.271
207,777
-0.02(-0.29%)
Jan 27, 2021
7.445
7.550
7.285
7.292
256,789
-0.13(-1.79%)
Jan 26, 2021
7.452
7.487
7.397
7.425
225,845
+0.01(+0.09%)
Jan 25, 2021
7.550
7.606
7.341
7.418
302,859
-0.11(-1.48%)
Jan 22, 2021
7.550
7.578
7.425
7.529
200,345
-0.05(-0.64%)
Jan 21, 2021
7.508
7.634
7.383
7.578
235,517
+0.08(+1.12%)
Jan 20, 2021
7.418
7.508
7.404
7.494
322,686
+0.06(+0.75%)
Jan 19, 2021
7.370
7.487
7.328
7.439
359,617
+0.06(+0.75%)
Jan 15, 2021
7.307
7.460
7.279
7.383
231,797
+0.04(+0.57%)
Jan 14, 2021
7.245
7.397
7.224
7.342
197,591
+0.13(+1.83%)
Jan 13, 2021
7.175
7.306
7.175
7.210
201,913
+0.01(+0.10%)
Jan 12, 2021
7.189
7.279
7.127
7.203
205,321
+0.01(+0.19%)
Jan 11, 2021
7.266
7.314
7.175
7.189
215,359
-0.08(-1.05%)
Jan 08, 2021
7.231
7.314
7.196
7.266
165,445
+0.08(+1.06%)
Jan 07, 2021
7.134
7.311
7.106
7.189
256,947
+0.11(+1.57%)
Jan 06, 2021
7.064
7.189
7.058
7.078
229,304
+0.01(+0.20%)
Jan 05, 2021
7.016
7.099
7.016
7.064
208,906
+0.06(+0.79%)
Jan 04, 2021
7.002
7.064
6.870
7.009
411,213
+0.01(+0.20%)
Dec 31, 2020
6.995
6.995
6.995
410,784
+0.05(+0.70%)
Dec 30, 2020
7.044
7.099
6.732
6.947
410,784
-0.10(-1.38%)
Dec 29, 2020
7.002
7.099
7.002
7.044
189,984
+0.04(+0.59%)
Dec 28, 2020
7.009
7.106
6.974
7.002
295,418
+0.00(+0.00%)
Dec 24, 2020
7.120
7.120
6.981
7.002
130,539
-0.09(-1.27%)
Dec 23, 2020
7.071
7.203
7.058
7.092
162,836
+0.05(+0.69%)
Dec 22, 2020
7.307
7.383
7.023
7.044
298,874
-0.24(-3.24%)
Dec 21, 2020
7.197
7.438
7.176
7.279
430,628
+0.06(+0.76%)
Dec 18, 2020
7.169
7.266
7.155
7.224
273,854
+0.06(+0.77%)
Dec 17, 2020
7.169
7.266
7.128
7.169
233,724
+0.01(+0.10%)
Dec 16, 2020
7.073
7.204
7.059
7.162
291,935
+0.12(+1.66%)
Dec 15, 2020
7.038
7.087
7.011
7.045
223,457
+0.08(+1.19%)
Dec 14, 2020
7.011
7.121
6.963
6.963
295,832
+0.01(+0.10%)
Dec 11, 2020
6.887
6.983
6.832
6.956
238,860
+0.08(+1.20%)
Dec 10, 2020
6.935
6.956
6.770
6.873
314,832
-0.08(-1.19%)
Dec 09, 2020
7.059
7.114
6.888
6.956
257,384
-0.05(-0.69%)
Dec 08, 2020
7.038
7.080
6.990
7.004
156,714
-0.03(-0.49%)
Dec 07, 2020
7.025
7.093
6.901
7.038
251,380
-0.04(-0.58%)
Dec 04, 2020
7.031
7.169
7.031
7.080
193,411
+0.08(+1.18%)
Dec 03, 2020
6.928
7.059
6.908
6.997
327,622
+0.07(+0.99%)
Dec 02, 2020
6.949
7.031
6.894
6.928
185,885
-0.01(-0.10%)
Dec 01, 2020
6.887
6.990
6.852
6.935
228,596
+0.12(+1.72%)
Nov 30, 2020
6.914
6.949
6.770
6.818
291,081
-0.10(-1.39%)
Nov 27, 2020
6.921
6.970
6.832
6.914
142,009
+0.01(+0.20%)
Nov 25, 2020
6.763
6.970
6.756
6.901
295,490
+0.10(+1.42%)
Nov 24, 2020
6.804
6.880
6.749
6.804
240,598
+0.09(+1.33%)
Nov 23, 2020
6.673
6.749
6.611
6.715
169,108
+0.09(+1.35%)
Nov 20, 2020
6.694
6.728
6.611
6.625
228,696
-0.01(-0.10%)
Nov 19, 2020
6.722
6.784
6.549
6.632
245,341
-0.06(-0.93%)
Nov 18, 2020
6.653
6.831
6.626
6.694
409,774
+0.09(+1.35%)
Nov 17, 2020
6.571
6.632
6.503
6.605
236,825
+0.00(+0.00%)
Nov 16, 2020
6.523
6.674
6.523
6.605
367,351
+0.16(+2.44%)
Nov 13, 2020
6.400
6.496
6.386
6.448
245,406
+0.09(+1.40%)
Nov 12, 2020
6.407
6.407
6.289
6.359
162,544
-0.05(-0.85%)
Nov 11, 2020
6.400
6.462
6.345
6.414
188,129
+0.02(+0.32%)
Nov 10, 2020
6.202
6.439
6.202
6.393
295,680
+0.23(+3.66%)
Nov 09, 2020
6.229
6.386
6.161
6.168
354,718
+0.08(+1.35%)
Nov 06, 2020
6.092
6.113
5.956
6.085
259,446
-0.01(-0.11%)
Nov 05, 2020
6.133
6.209
6.051
6.092
320,514
-0.05(-0.89%)
Nov 04, 2020
6.017
6.174
5.935
6.147
253,832
+0.29(+5.02%)
Nov 03, 2020
5.874
5.949
5.846
5.853
159,826
+0.05(+0.82%)
Nov 02, 2020
5.778
5.901
5.737
5.805
215,396
+0.11(+1.92%)
Oct 30, 2020
5.634
5.771
5.634
5.696
307,416
+0.09(+1.59%)
Oct 29, 2020
5.703
5.703
5.580
5.607
303,808
-0.09(-1.56%)
Oct 28, 2020
5.969
5.969
5.696
5.696
221,762
-0.22(-3.70%)
Oct 27, 2020
6.038
6.079
5.894
5.915
198,702
-0.12(-1.93%)
Oct 26, 2020
6.024
6.051
5.983
6.031
178,070
-0.01(-0.11%)
Oct 23, 2020
6.168
6.188
6.024
6.038
177,839
-0.06(-1.01%)
Oct 22, 2020
6.085
6.106
6.038
6.099
146,302
+0.04(+0.68%)
Oct 21, 2020
6.099
6.106
6.038
6.058
168,033
-0.02(-0.33%)
Oct 20, 2020
6.112
6.126
6.065
6.078
124,825
+0.01(+0.22%)
Oct 19, 2020
6.140
6.140
6.038
6.065
167,294
-0.04(-0.67%)
Oct 16, 2020
6.140
6.160
6.085
6.106
134,286
-0.02(-0.33%)
Oct 15, 2020
6.126
6.187
6.106
6.126
145,261
-0.01(-0.22%)
Oct 14, 2020
6.146
6.228
6.119
6.140
186,780
+0.01(+0.11%)
Oct 13, 2020
6.119
6.160
6.106
6.133
157,688
+0.02(+0.33%)
Oct 12, 2020
6.235
6.275
6.112
6.112
247,605
-0.11(-1.74%)
Oct 09, 2020
6.248
6.275
6.180
6.221
97,582
-0.02(-0.33%)
Oct 08, 2020
6.173
6.268
6.173
6.241
132,610
+0.04(+0.66%)
Oct 07, 2020
6.201
6.255
6.167
6.201
132,229
+0.05(+0.77%)
Oct 06, 2020
6.201
6.228
6.146
6.153
162,356
-0.02(-0.33%)
Oct 05, 2020
6.187
6.255
6.154
6.173
214,154
+0.00(+0.00%)
Oct 02, 2020
6.106
6.241
6.085
6.173
202,387
+0.00(+0.00%)
Oct 01, 2020
6.207
6.248
6.167
6.173
203,716
+0.00(+0.00%)
Sep 30, 2020
6.309
6.336
6.173
6.173
257,148
-0.07(-1.09%)
Sep 29, 2020
6.343
6.391
6.235
6.241
198,519
-0.12(-1.81%)
Sep 28, 2020
6.194
6.411
6.180
6.357
422,934
+0.20(+3.31%)
Sep 25, 2020
6.058
6.167
6.058
6.153
147,847
+0.09(+1.57%)
Sep 24, 2020
6.085
6.140
6.024
6.058
201,474
-0.03(-0.45%)
Sep 23, 2020
6.228
6.268
6.065
6.085
252,466
-0.15(-2.39%)
Sep 22, 2020
6.207
6.282
6.207
6.235
197,971
+0.02(+0.33%)
Sep 21, 2020
6.255
6.261
6.160
6.214
317,597
-0.04(-0.65%)
Sep 18, 2020
6.268
6.349
6.228
6.255
456,586
-0.01(-0.11%)
Sep 17, 2020
6.201
6.322
6.194
6.261
191,619
+0.06(+0.98%)
Sep 16, 2020
6.228
6.329
6.201
6.201
190,481
-0.01(-0.22%)
Sep 15, 2020
6.281
6.369
6.207
6.214
230,913
-0.03(-0.43%)
Sep 14, 2020
6.207
6.322
6.194
6.241
151,508
+0.06(+0.98%)
Sep 11, 2020
6.187
6.248
6.101
6.181
248,047
-0.01(-0.11%)
Sep 10, 2020
6.302
6.356
6.147
6.187
288,948
-0.09(-1.39%)
Sep 09, 2020
6.261
6.322
6.207
6.275
216,821
+0.01(+0.22%)
Sep 08, 2020
6.174
6.302
6.080
6.261
281,081
+0.05(+0.76%)
Sep 04, 2020
6.255
6.302
6.032
6.214
458,071
-0.05(-0.75%)
Sep 03, 2020
6.389
6.396
6.261
6.261
307,990
-0.09(-1.38%)
Sep 02, 2020
6.329
6.362
6.228
6.349
231,225
+0.01(+0.21%)
Sep 01, 2020
6.349
6.369
6.234
6.335
307,035
+0.01(+0.21%)
Aug 31, 2020
6.315
6.477
6.281
6.322
426,492
+0.00(+0.00%)
Aug 28, 2020
6.281
6.342
6.241
6.322
214,776
+0.05(+0.86%)
Aug 27, 2020
6.234
6.389
6.228
6.268
202,332
+0.01(+0.11%)
Aug 26, 2020
6.396
6.396
6.201
6.261
395,391
-0.12(-1.90%)
Aug 25, 2020
6.497
6.497
6.335
6.382
212,709
-0.09(-1.46%)
Aug 24, 2020
6.389
6.477
6.335
6.477
280,941
+0.09(+1.42%)
Aug 21, 2020
6.436
6.436
6.275
6.386
267,802
-0.02(-0.37%)
Aug 20, 2020
6.416
6.450
6.369
6.409
209,777
+0.00(+0.00%)
Aug 19, 2020
6.409
6.456
6.383
6.409
271,402
-0.01(-0.10%)
Aug 18, 2020
6.516
6.523
6.389
6.416
239,199
-0.10(-1.54%)
Aug 17, 2020
6.550
6.550
6.463
6.516
236,709
-0.01(-0.15%)
Aug 14, 2020
6.443
6.570
6.443
6.526
193,313
+0.07(+1.09%)
Aug 13, 2020
6.470
6.576
6.443
6.456
269,210
+0.00(+0.00%)
Aug 12, 2020
6.503
6.563
6.383
6.456
166,166
+0.04(+0.62%)
Aug 11, 2020
6.503
6.590
6.416
6.416
252,060
-0.03(-0.52%)
Aug 10, 2020
6.376
6.516
6.376
6.450
317,857
+0.08(+1.26%)
Aug 07, 2020
6.236
6.383
6.232
6.369
172,815
+0.12(+1.93%)
Aug 06, 2020
6.222
6.343
6.222
6.249
206,563
-0.03(-0.43%)
Aug 05, 2020
6.236
6.356
6.236
6.276
281,452
+0.05(+0.86%)
Aug 04, 2020
6.135
6.262
6.115
6.222
272,699
+0.05(+0.76%)
Aug 03, 2020
6.155
6.282
6.095
6.175
378,998
+0.02(+0.33%)
Jul 31, 2020
6.269
6.299
6.109
6.155
401,739
-0.09(-1.39%)
Jul 30, 2020
6.242
6.249
6.122
6.242
482,503
-0.05(-0.74%)
Jul 29, 2020
6.423
6.436
6.115
6.289
942,347
-0.37(-5.52%)
Jul 28, 2020
6.670
6.690
6.590
6.657
210,828
+0.01(+0.10%)
Jul 27, 2020
6.750
6.784
6.590
6.650
237,376
-0.10(-1.49%)
Jul 24, 2020
6.777
6.816
6.744
6.750
185,832
-0.05(-0.69%)
Jul 23, 2020
6.830
6.864
6.677
6.797
202,613
-0.03(-0.39%)
Jul 22, 2020
6.804
6.824
6.698
6.824
311,074
+0.07(+1.08%)
Jul 21, 2020
6.684
6.830
6.678
6.751
306,794
+0.10(+1.50%)
Jul 20, 2020
6.638
6.771
6.578
6.651
322,744
+0.04(+0.65%)
Jul 17, 2020
6.651
6.674
6.598
6.608
236,519
+0.01(+0.15%)
Jul 16, 2020
6.538
6.678
6.452
6.598
261,521
+0.07(+1.12%)
Jul 15, 2020
6.492
6.552
6.392
6.525
505,095
+0.07(+1.13%)
Jul 14, 2020
6.432
6.472
6.313
6.452
381,945
+0.04(+0.62%)
Jul 13, 2020
6.479
6.525
6.319
6.412
701,816
+0.00(+0.05%)
Jul 10, 2020
6.240
6.465
6.233
6.409
285,179
+0.17(+2.71%)
Jul 09, 2020
6.419
6.419
6.220
6.240
377,424
-0.21(-3.19%)
Jul 08, 2020
6.399
6.532
6.346
6.445
297,123
+0.00(+0.00%)
Jul 07, 2020
6.598
6.605
6.366
6.445
395,527
-0.19(-2.80%)
Jul 06, 2020
6.737
6.771
6.525
6.631
434,018
-0.05(-0.79%)
Jul 02, 2020
6.870
6.870
6.645
6.684
221,906
-0.09(-1.27%)
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.