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/abrdn Global Opportunity Income Fund
(NY:
FAM
)
6.470
+0.010 (+0.15%)
Streaming Delayed Price
Updated: 1:12 PM EDT, May 21, 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 20, 2024
6.470
6.490
6.445
6.460
28,011
-0.01(-0.15%)
May 17, 2024
6.430
6.470
6.420
6.470
10,562
+0.02(+0.31%)
May 16, 2024
6.450
6.480
6.435
6.450
21,417
+0.01(+0.16%)
May 15, 2024
6.440
6.450
6.386
6.440
27,460
+0.09(+1.42%)
May 14, 2024
6.359
6.374
6.300
6.350
48,198
-0.02(-0.31%)
May 13, 2024
6.410
6.410
6.360
6.370
13,173
+0.02(+0.31%)
May 10, 2024
6.350
6.412
6.330
6.350
2,680
-0.04(-0.70%)
May 09, 2024
6.350
6.420
6.350
6.395
24,141
+0.01(+0.24%)
May 08, 2024
6.330
6.380
6.320
6.380
33,542
+0.06(+0.95%)
May 07, 2024
6.280
6.390
6.280
6.320
51,190
-0.03(-0.47%)
May 06, 2024
6.290
6.370
6.290
6.350
19,957
+0.03(+0.47%)
May 03, 2024
6.320
6.360
6.240
6.320
51,030
+0.05(+0.80%)
May 02, 2024
6.220
6.300
6.220
6.270
23,075
-0.06(-0.95%)
May 01, 2024
6.270
6.340
6.270
6.330
29,826
+0.05(+0.88%)
Apr 30, 2024
6.290
6.329
6.260
6.275
40,914
-0.04(-0.71%)
Apr 29, 2024
6.270
6.339
6.270
6.320
15,724
+0.03(+0.47%)
Apr 26, 2024
6.245
6.310
6.245
6.290
13,811
+0.07(+1.11%)
Apr 25, 2024
6.230
6.245
6.221
6.221
14,471
-0.03(-0.48%)
Apr 24, 2024
6.320
6.414
6.221
6.250
49,064
-0.10(-1.56%)
Apr 23, 2024
6.329
6.404
6.329
6.349
7,400
+0.00(+0.00%)
Apr 22, 2024
6.339
6.384
6.300
6.349
15,518
-0.00(-0.08%)
Apr 19, 2024
6.339
6.359
6.290
6.354
11,464
+0.06(+1.02%)
Apr 18, 2024
6.181
6.419
6.175
6.290
24,296
+0.11(+1.76%)
Apr 17, 2024
6.131
6.230
6.131
6.181
13,859
+0.02(+0.32%)
Apr 16, 2024
6.280
6.280
6.161
6.161
11,150
-0.08(-1.35%)
Apr 15, 2024
6.280
6.356
6.230
6.245
20,779
-0.04(-0.71%)
Apr 12, 2024
6.260
6.329
6.201
6.290
24,551
-0.08(-1.24%)
Apr 11, 2024
6.389
6.399
6.359
6.369
12,410
-0.02(-0.31%)
Apr 10, 2024
6.438
6.438
6.369
6.389
26,166
-0.03(-0.46%)
Apr 09, 2024
6.448
6.458
6.409
6.419
7,231
+0.02(+0.31%)
Apr 08, 2024
6.429
6.433
6.369
6.399
17,861
-0.03(-0.54%)
Apr 05, 2024
6.359
6.433
6.359
6.433
16,653
+0.03(+0.54%)
Apr 04, 2024
6.409
6.419
6.389
6.399
8,248
+0.01(+0.16%)
Apr 03, 2024
6.359
6.399
6.359
6.389
19,206
-0.03(-0.46%)
Apr 02, 2024
6.429
6.438
6.409
6.419
21,098
-0.04(-0.61%)
Apr 01, 2024
6.310
6.468
6.310
6.458
32,734
-0.01(-0.23%)
Mar 28, 2024
6.527
6.527
6.460
6.473
14,895
+0.01(+0.23%)
Mar 27, 2024
6.478
6.478
6.419
6.458
28,284
+0.05(+0.84%)
Mar 26, 2024
6.370
6.419
6.370
6.404
23,978
+0.00(+0.08%)
Mar 25, 2024
6.311
6.419
6.311
6.399
21,074
+0.03(+0.46%)
Mar 22, 2024
6.449
6.498
6.350
6.370
58,493
-0.08(-1.22%)
Mar 21, 2024
6.458
6.507
6.429
6.449
70,917
-0.03(-0.45%)
Mar 20, 2024
6.478
6.480
6.440
6.478
16,767
-0.06(-0.90%)
Mar 19, 2024
6.390
6.547
6.390
6.537
24,571
+0.13(+1.96%)
Mar 18, 2024
6.419
6.419
6.409
6.411
13,282
+0.02(+0.34%)
Mar 15, 2024
6.419
6.419
6.358
6.390
22,108
-0.02(-0.31%)
Mar 14, 2024
6.370
6.409
6.353
6.409
9,598
+0.02(+0.31%)
Mar 13, 2024
6.380
6.390
6.341
6.390
23,404
+0.04(+0.62%)
Mar 12, 2024
6.341
6.350
6.331
6.350
5,545
+0.01(+0.15%)
Mar 11, 2024
6.350
6.390
6.312
6.341
13,672
+0.01(+0.15%)
Mar 08, 2024
6.311
6.331
6.282
6.331
21,594
+0.02(+0.31%)
Mar 07, 2024
6.223
6.311
6.223
6.311
35,429
+0.05(+0.78%)
Mar 06, 2024
6.180
6.282
6.180
6.262
38,365
+0.07(+1.11%)
Mar 05, 2024
6.213
6.262
6.134
6.193
24,064
-0.03(-0.47%)
Mar 04, 2024
6.252
6.282
6.223
6.223
37,803
-0.06(-0.94%)
Mar 01, 2024
6.282
6.309
6.262
6.282
21,913
+0.05(+0.79%)
Feb 29, 2024
6.301
6.311
6.233
6.233
22,916
+0.00(+0.00%)
Feb 28, 2024
6.223
6.247
6.223
6.233
12,071
+0.01(+0.16%)
Feb 27, 2024
6.281
6.291
6.213
6.223
23,683
-0.04(-0.62%)
Feb 26, 2024
6.223
6.359
6.223
6.262
126,480
+0.02(+0.31%)
Feb 23, 2024
6.242
6.369
6.222
6.242
102,641
+0.03(+0.47%)
Feb 22, 2024
6.174
6.223
6.135
6.213
86,346
+0.07(+1.11%)
Feb 21, 2024
6.155
6.174
6.145
6.145
29,492
+0.00(+0.00%)
Feb 20, 2024
6.145
6.152
6.116
6.145
22,890
+0.01(+0.16%)
Feb 16, 2024
6.087
6.135
6.048
6.135
48,595
+0.02(+0.32%)
Feb 15, 2024
6.126
6.126
6.087
6.116
30,126
+0.06(+0.96%)
Feb 14, 2024
6.067
6.096
6.058
6.058
22,291
+0.02(+0.32%)
Feb 13, 2024
6.116
6.126
6.028
6.038
33,266
-0.09(-1.43%)
Feb 12, 2024
6.126
6.145
6.082
6.126
50,333
+0.00(+0.00%)
Feb 09, 2024
6.135
6.145
6.116
6.126
9,123
-0.02(-0.32%)
Feb 08, 2024
6.126
6.155
6.116
6.145
16,659
+0.03(+0.48%)
Feb 07, 2024
6.116
6.126
6.105
6.116
3,230
-0.00(-0.08%)
Feb 06, 2024
5.980
6.126
5.980
6.121
42,873
+0.07(+1.21%)
Feb 05, 2024
6.058
6.126
5.998
6.048
22,213
-0.06(-0.96%)
Feb 02, 2024
6.126
6.131
6.087
6.106
49,961
-0.03(-0.48%)
Feb 01, 2024
6.165
6.239
6.106
6.135
55,214
-0.02(-0.32%)
Jan 31, 2024
6.116
6.184
6.088
6.155
33,763
+0.07(+1.11%)
Jan 30, 2024
6.097
6.123
6.078
6.087
27,412
+0.00(+0.00%)
Jan 29, 2024
6.049
6.126
6.007
6.087
20,003
+0.08(+1.28%)
Jan 26, 2024
6.001
6.030
5.977
6.010
30,764
+0.03(+0.48%)
Jan 25, 2024
5.991
5.994
5.962
5.981
36,545
+0.02(+0.32%)
Jan 24, 2024
5.948
5.962
5.933
5.962
22,252
+0.04(+0.65%)
Jan 23, 2024
5.943
5.962
5.895
5.924
130,132
+0.00(+0.00%)
Jan 22, 2024
5.972
6.020
5.924
5.924
57,285
-0.03(-0.49%)
Jan 19, 2024
5.981
5.991
5.953
5.953
23,991
-0.04(-0.64%)
Jan 18, 2024
6.030
6.097
5.991
5.991
31,430
-0.05(-0.80%)
Jan 17, 2024
6.087
6.145
5.997
6.039
16,492
-0.06(-0.95%)
Jan 16, 2024
6.164
6.145
6.092
6.097
17,220
+0.02(+0.32%)
Jan 12, 2024
6.155
6.155
6.068
6.078
15,517
-0.08(-1.25%)
Jan 11, 2024
6.049
6.174
6.030
6.155
25,659
+0.13(+2.08%)
Jan 10, 2024
6.039
6.049
6.001
6.030
22,926
-0.02(-0.32%)
Jan 09, 2024
5.991
6.049
5.972
6.049
34,507
+0.04(+0.64%)
Jan 08, 2024
6.001
6.010
5.972
6.010
23,693
+0.03(+0.50%)
Jan 05, 2024
5.986
6.010
5.943
5.981
15,499
-0.01(-0.18%)
Jan 04, 2024
5.943
5.991
5.943
5.991
13,147
+0.02(+0.32%)
Jan 03, 2024
5.972
5.981
5.943
5.972
6,767
-0.03(-0.48%)
Jan 02, 2024
5.953
6.039
5.953
6.001
119,653
+0.00(+0.00%)
Dec 29, 2023
5.953
6.001
5.953
6.001
54,175
+0.02(+0.32%)
Dec 28, 2023
5.943
6.001
5.943
5.982
42,794
+0.00(+0.00%)
Dec 27, 2023
5.991
6.001
5.982
5.982
13,030
-0.02(-0.32%)
Dec 26, 2023
5.953
6.001
5.915
6.001
62,119
+0.05(+0.80%)
Dec 22, 2023
5.953
5.953
5.915
5.953
14,630
+0.02(+0.32%)
Dec 21, 2023
5.953
5.963
5.896
5.934
29,802
+0.05(+0.81%)
Dec 20, 2023
5.903
5.938
5.877
5.886
56,143
-0.09(-1.44%)
Dec 19, 2023
5.934
5.989
5.915
5.972
20,387
+0.10(+1.62%)
Dec 18, 2023
5.896
5.905
5.800
5.877
29,230
-0.02(-0.32%)
Dec 15, 2023
5.896
5.943
5.800
5.896
46,797
+0.02(+0.32%)
Dec 14, 2023
5.896
5.896
5.858
5.877
11,841
+0.09(+1.48%)
Dec 13, 2023
5.734
5.804
5.705
5.791
45,352
+0.06(+1.00%)
Dec 12, 2023
5.705
5.734
5.676
5.734
47,784
+0.05(+0.84%)
Dec 11, 2023
5.753
5.762
5.676
5.686
56,416
-0.07(-1.16%)
Dec 08, 2023
5.781
5.781
5.734
5.753
14,070
+0.00(+0.00%)
Dec 07, 2023
5.715
5.772
5.715
5.753
18,410
+0.04(+0.67%)
Dec 06, 2023
5.753
5.772
5.715
5.715
15,615
+0.01(+0.17%)
Dec 05, 2023
5.753
5.781
5.705
5.705
13,431
-0.01(-0.17%)
Dec 04, 2023
5.781
5.781
5.705
5.715
39,781
-0.08(-1.32%)
Dec 01, 2023
5.676
5.839
5.676
5.791
37,232
+0.10(+1.85%)
Nov 30, 2023
5.761
5.790
5.642
5.686
48,502
+0.01(+0.17%)
Nov 29, 2023
5.695
5.705
5.648
5.676
90,860
+0.05(+0.84%)
Nov 28, 2023
5.620
5.648
5.610
5.629
28,150
-0.05(-0.83%)
Nov 27, 2023
5.620
5.686
5.601
5.676
49,609
+0.03(+0.50%)
Nov 24, 2023
5.601
5.667
5.601
5.648
41,448
+0.08(+1.36%)
Nov 22, 2023
5.573
5.582
5.554
5.573
10,464
+0.01(+0.17%)
Nov 21, 2023
5.554
5.574
5.524
5.563
23,604
+0.01(+0.17%)
Nov 20, 2023
5.516
5.568
5.516
5.554
12,009
+0.03(+0.51%)
Nov 17, 2023
5.525
5.563
5.505
5.525
26,761
+0.03(+0.52%)
Nov 16, 2023
5.450
5.516
5.431
5.497
22,522
+0.07(+1.22%)
Nov 15, 2023
5.403
5.440
5.403
5.431
66,537
+0.05(+0.88%)
Nov 14, 2023
5.431
5.502
5.289
5.384
397,510
+0.02(+0.35%)
Nov 13, 2023
5.374
5.440
5.352
5.365
34,496
-0.05(-0.96%)
Nov 10, 2023
5.412
5.417
5.375
5.417
14,563
+0.04(+0.79%)
Nov 09, 2023
5.473
5.480
5.374
5.374
9,041
-0.12(-2.23%)
Nov 08, 2023
5.503
5.511
5.497
5.497
4,703
+0.03(+0.52%)
Nov 07, 2023
5.506
5.516
5.421
5.469
25,823
-0.02(-0.34%)
Nov 06, 2023
5.506
5.544
5.393
5.488
42,850
+0.00(+0.00%)
Nov 03, 2023
5.497
5.572
5.459
5.488
36,644
+0.08(+1.40%)
Nov 02, 2023
5.233
5.421
5.233
5.412
99,671
+0.16(+3.06%)
Nov 01, 2023
5.207
5.261
5.185
5.251
46,371
+0.05(+1.02%)
Oct 31, 2023
5.204
5.204
5.139
5.199
18,578
+0.04(+0.85%)
Oct 30, 2023
5.107
5.185
5.073
5.155
16,576
+0.03(+0.67%)
Oct 27, 2023
5.092
5.139
5.083
5.120
11,353
+0.04(+0.74%)
Oct 26, 2023
5.111
5.111
5.073
5.083
16,984
-0.03(-0.55%)
Oct 25, 2023
5.101
5.129
5.027
5.111
18,407
-0.02(-0.36%)
Oct 24, 2023
5.092
5.167
5.092
5.129
30,202
+0.09(+1.86%)
Oct 23, 2023
5.027
5.073
5.022
5.036
96,917
-0.03(-0.55%)
Oct 20, 2023
5.111
5.111
5.029
5.064
93,123
+0.02(+0.37%)
Oct 19, 2023
5.047
5.053
5.027
5.045
19,611
+0.00(+0.00%)
Oct 18, 2023
5.039
5.094
5.039
5.045
26,440
+0.00(+0.00%)
Oct 17, 2023
5.055
5.120
5.036
5.045
31,528
-0.01(-0.18%)
Oct 16, 2023
5.101
5.124
5.045
5.055
26,163
-0.01(-0.18%)
Oct 13, 2023
5.083
5.111
5.045
5.064
30,899
+0.02(+0.46%)
Oct 12, 2023
5.101
5.101
5.036
5.041
75,966
-0.03(-0.64%)
Oct 11, 2023
5.111
5.125
5.064
5.073
86,044
+0.01(+0.18%)
Oct 10, 2023
5.120
5.134
5.045
5.064
39,304
-0.02(-0.37%)
Oct 09, 2023
5.120
5.135
5.064
5.083
29,522
-0.03(-0.50%)
Oct 06, 2023
5.120
5.204
5.101
5.108
22,031
-0.08(-1.48%)
Oct 05, 2023
5.139
5.185
5.139
5.185
11,040
+0.01(+0.18%)
Oct 04, 2023
5.185
5.195
5.129
5.176
23,217
-0.03(-0.54%)
Oct 03, 2023
5.232
5.271
5.157
5.204
29,493
-0.06(-1.07%)
Oct 02, 2023
5.326
5.400
5.260
5.260
94,608
-0.01(-0.18%)
Sep 29, 2023
5.297
5.306
5.270
5.270
26,439
+0.06(+1.11%)
Sep 28, 2023
5.223
5.223
5.186
5.212
13,417
+0.01(+0.13%)
Sep 27, 2023
5.246
5.251
5.194
5.205
17,654
+0.00(+0.00%)
Sep 26, 2023
5.279
5.279
5.186
5.205
86,787
-0.07(-1.40%)
Sep 25, 2023
5.279
5.297
5.279
5.279
9,904
-0.06(-1.04%)
Sep 22, 2023
5.408
5.408
5.307
5.334
17,179
+0.02(+0.35%)
Sep 21, 2023
5.396
5.396
5.307
5.316
18,403
-0.10(-1.88%)
Sep 20, 2023
5.408
5.427
5.380
5.417
47,569
+0.06(+1.03%)
Sep 19, 2023
5.464
5.464
5.334
5.362
40,382
-0.10(-1.86%)
Sep 18, 2023
5.427
5.473
5.399
5.464
36,674
+0.06(+1.03%)
Sep 15, 2023
5.436
5.445
5.394
5.408
13,729
+0.01(+0.17%)
Sep 14, 2023
5.408
5.408
5.344
5.399
21,757
+0.00(+0.00%)
Sep 13, 2023
5.399
5.408
5.399
5.399
22,521
+0.02(+0.42%)
Sep 12, 2023
5.390
5.390
5.353
5.376
10,894
+0.01(+0.10%)
Sep 11, 2023
5.380
5.399
5.353
5.371
14,769
+0.01(+0.17%)
Sep 08, 2023
5.427
5.450
5.361
5.362
23,277
-0.06(-1.02%)
Sep 07, 2023
5.436
5.445
5.417
5.417
6,562
-0.02(-0.34%)
Sep 06, 2023
5.454
5.501
5.427
5.436
8,798
-0.04(-0.68%)
Sep 05, 2023
5.491
5.505
5.454
5.473
25,317
-0.06(-1.00%)
Sep 01, 2023
5.593
5.620
5.519
5.528
13,360
-0.06(-0.99%)
Aug 31, 2023
5.566
5.602
5.566
5.584
24,467
-0.00(-0.00%)
Aug 30, 2023
5.666
5.665
5.575
5.584
25,100
+0.00(+0.00%)
Aug 29, 2023
5.547
5.593
5.547
5.584
85,720
+0.05(+0.83%)
Aug 28, 2023
5.575
5.616
5.538
5.538
18,010
-0.03(-0.49%)
Aug 25, 2023
5.566
5.579
5.474
5.566
39,965
+0.03(+0.49%)
Aug 24, 2023
5.511
5.566
5.501
5.538
20,510
+0.01(+0.17%)
Aug 23, 2023
5.456
5.575
5.456
5.529
45,385
+0.12(+2.20%)
Aug 22, 2023
5.447
5.474
5.410
5.410
9,941
-0.03(-0.51%)
Aug 21, 2023
5.447
5.456
5.392
5.437
25,710
-0.05(-1.00%)
Aug 18, 2023
5.574
5.574
5.437
5.492
26,192
+0.03(+0.50%)
Aug 17, 2023
5.483
5.547
5.465
5.465
23,859
-0.02(-0.33%)
Aug 16, 2023
5.511
5.542
5.474
5.483
60,943
-0.05(-0.99%)
Aug 15, 2023
5.630
5.630
5.534
5.538
14,361
-0.06(-1.14%)
Aug 14, 2023
5.611
5.639
5.575
5.602
20,066
-0.05(-0.81%)
Aug 11, 2023
5.694
5.694
5.584
5.648
30,799
-0.01(-0.16%)
Aug 10, 2023
5.712
5.717
5.630
5.657
21,642
-0.02(-0.32%)
Aug 09, 2023
5.749
5.749
5.675
5.675
22,351
-0.05(-0.80%)
Aug 08, 2023
5.758
5.758
5.703
5.721
20,415
-0.03(-0.48%)
Aug 07, 2023
5.739
5.758
5.739
5.749
14,129
-0.05(-0.95%)
Aug 04, 2023
5.685
5.804
5.685
5.804
14,205
+0.13(+2.34%)
Aug 03, 2023
5.813
5.813
5.611
5.671
44,029
-0.19(-3.20%)
Aug 02, 2023
5.840
5.924
5.840
5.859
10,161
-0.01(-0.16%)
Aug 01, 2023
5.886
5.932
5.849
5.868
25,014
-0.05(-0.77%)
Jul 31, 2023
5.832
5.950
5.814
5.913
38,445
+0.05(+0.86%)
Jul 28, 2023
5.759
5.868
5.723
5.863
41,155
+0.14(+2.45%)
Jul 27, 2023
5.687
5.732
5.652
5.723
27,372
+0.00(+0.00%)
Jul 26, 2023
5.659
5.723
5.623
5.723
11,074
+0.02(+0.32%)
Jul 25, 2023
5.623
5.722
5.596
5.705
27,627
+0.12(+2.11%)
Jul 24, 2023
5.605
5.640
5.578
5.587
14,852
+0.02(+0.33%)
Jul 21, 2023
5.569
5.605
5.560
5.569
24,316
+0.00(+0.00%)
Jul 20, 2023
5.569
5.622
5.560
5.569
14,018
-0.02(-0.32%)
Jul 19, 2023
5.623
5.623
5.569
5.587
24,220
-0.01(-0.16%)
Jul 18, 2023
5.532
5.623
5.532
5.596
80,788
+0.04(+0.65%)
Jul 17, 2023
5.596
5.659
5.551
5.560
24,879
+0.00(+0.00%)
Jul 14, 2023
5.596
5.601
5.525
5.560
16,307
-0.06(-1.13%)
Jul 13, 2023
5.596
5.632
5.560
5.623
11,720
+0.05(+0.98%)
Jul 12, 2023
5.532
5.587
5.532
5.569
20,287
+0.06(+1.15%)
Jul 11, 2023
5.496
5.523
5.487
5.505
16,963
+0.05(+1.00%)
Jul 10, 2023
5.496
5.505
5.442
5.451
30,942
-0.03(-0.50%)
Jul 07, 2023
5.496
5.505
5.469
5.478
12,384
-0.04(-0.66%)
Jul 06, 2023
5.560
5.560
5.478
5.514
17,418
-0.06(-1.14%)
Jul 05, 2023
5.641
5.669
5.451
5.578
38,993
-0.04(-0.65%)
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.