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
Cooper Std Holdings Inc
(NY:
CPS
)
12.83
-0.37 (-2.80%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2023
17.86
18.50
17.76
18.42
205,294
+0.67(+3.77%)
Jul 28, 2023
17.54
18.00
17.09
17.75
150,845
+0.58(+3.38%)
Jul 27, 2023
18.21
18.26
17.16
17.17
356,893
-0.50(-2.83%)
Jul 26, 2023
16.95
17.70
16.95
17.67
322,471
+0.61(+3.58%)
Jul 25, 2023
16.60
17.45
16.55
17.06
187,663
+0.16(+0.95%)
Jul 24, 2023
16.19
16.93
15.79
16.90
144,911
+0.69(+4.26%)
Jul 21, 2023
16.76
17.17
16.11
16.21
337,389
-0.11(-0.67%)
Jul 20, 2023
16.17
16.56
15.61
16.32
169,146
-0.12(-0.73%)
Jul 19, 2023
16.43
16.95
16.13
16.44
222,552
+0.25(+1.54%)
Jul 18, 2023
14.95
17.39
14.95
16.19
315,037
+1.28(+8.58%)
Jul 17, 2023
13.90
15.13
13.86
14.91
164,382
+0.96(+6.88%)
Jul 14, 2023
14.26
14.26
13.66
13.95
118,118
-0.39(-2.72%)
Jul 13, 2023
14.73
14.73
14.24
14.34
99,782
-0.26(-1.78%)
Jul 12, 2023
14.60
14.88
14.50
14.60
111,842
+0.39(+2.74%)
Jul 11, 2023
14.40
14.52
13.85
14.21
130,354
+0.05(+0.35%)
Jul 10, 2023
14.09
14.50
14.05
14.16
118,113
+0.01(+0.07%)
Jul 07, 2023
14.07
14.55
14.07
14.15
227,155
+0.14(+1.00%)
Jul 06, 2023
13.75
14.16
13.50
14.01
302,579
+0.08(+0.57%)
Jul 05, 2023
15.00
15.00
13.91
13.93
163,016
-0.97(-6.51%)
Jul 03, 2023
14.10
14.92
13.97
14.90
146,681
+0.64(+4.49%)
Jun 30, 2023
14.69
15.49
14.18
14.26
476,885
-0.27(-1.86%)
Jun 29, 2023
14.98
15.57
14.37
14.53
265,894
-0.38(-2.55%)
Jun 28, 2023
14.70
15.41
14.31
14.91
304,806
+0.31(+2.12%)
Jun 27, 2023
12.64
14.68
12.39
14.60
195,259
+2.02(+16.06%)
Jun 26, 2023
12.70
13.30
11.81
12.58
315,067
-0.18(-1.41%)
Jun 23, 2023
14.32
14.59
12.45
12.76
1,610,091
-1.98(-13.43%)
Jun 22, 2023
14.97
15.45
14.54
14.74
244,863
-0.51(-3.34%)
Jun 21, 2023
14.47
15.57
14.18
15.25
375,341
+0.93(+6.49%)
Jun 20, 2023
13.08
14.50
13.08
14.32
374,546
+1.45(+11.27%)
Jun 16, 2023
13.39
14.09
12.71
12.87
1,507,102
-0.30(-2.28%)
Jun 15, 2023
11.89
13.49
11.83
13.17
353,011
+1.42(+12.09%)
Jun 14, 2023
12.22
12.34
11.61
11.75
129,252
-0.25(-2.08%)
Jun 13, 2023
12.08
12.34
11.84
12.00
139,590
+0.17(+1.44%)
Jun 12, 2023
12.03
12.48
11.73
11.83
119,526
-0.17(-1.42%)
Jun 09, 2023
12.29
12.53
11.95
12.00
71,365
-0.14(-1.15%)
Jun 08, 2023
12.26
12.48
11.82
12.14
105,291
-0.20(-1.62%)
Jun 07, 2023
12.46
12.99
12.16
12.34
114,061
-0.06(-0.48%)
Jun 06, 2023
11.73
12.75
11.69
12.40
137,768
+0.68(+5.80%)
Jun 05, 2023
11.69
12.23
11.63
11.72
114,676
+0.13(+1.12%)
Jun 02, 2023
11.34
11.90
11.12
11.59
77,520
+0.59(+5.36%)
Jun 01, 2023
10.86
11.17
10.48
11.00
81,740
+0.13(+1.20%)
May 31, 2023
10.64
10.96
10.18
10.87
105,479
+0.25(+2.35%)
May 30, 2023
11.80
11.91
10.46
10.62
131,344
-0.99(-8.53%)
May 26, 2023
11.24
11.70
11.21
11.61
75,794
+0.48(+4.31%)
May 25, 2023
11.36
11.53
10.70
11.13
76,773
-0.12(-1.07%)
May 24, 2023
11.38
11.58
11.00
11.25
77,040
-0.36(-3.10%)
May 23, 2023
11.55
12.41
11.45
11.61
83,667
+0.00(+0.00%)
May 22, 2023
11.48
11.95
11.33
11.61
132,442
+0.29(+2.56%)
May 19, 2023
10.59
11.40
10.56
11.32
189,520
+0.86(+8.22%)
May 18, 2023
10.60
10.95
10.10
10.46
93,649
-0.15(-1.41%)
May 17, 2023
10.25
10.80
10.25
10.61
91,021
+0.50(+4.95%)
May 16, 2023
10.04
10.50
9.960
10.11
91,570
-0.16(-1.56%)
May 15, 2023
10.07
10.39
9.940
10.27
132,685
+0.19(+1.88%)
May 12, 2023
10.75
11.03
10.04
10.08
129,874
-0.51(-4.82%)
May 11, 2023
10.54
10.91
10.38
10.59
120,560
-0.04(-0.38%)
May 10, 2023
11.54
11.54
10.63
10.63
112,733
-0.64(-5.68%)
May 09, 2023
11.39
11.61
11.09
11.27
90,402
-0.23(-2.00%)
May 08, 2023
11.53
11.88
11.18
11.50
118,785
+0.00(+0.00%)
May 05, 2023
11.33
12.07
11.26
11.50
141,025
+0.28(+2.50%)
May 04, 2023
11.55
11.71
9.865
11.22
281,516
-1.34(-10.67%)
May 03, 2023
13.07
13.43
12.56
12.56
110,398
-0.64(-4.85%)
May 02, 2023
13.40
13.46
12.72
13.20
98,426
-0.28(-2.08%)
May 01, 2023
13.45
13.58
13.30
13.48
89,771
+0.03(+0.22%)
Apr 28, 2023
12.55
13.96
12.47
13.45
136,745
+0.86(+6.83%)
Apr 27, 2023
11.80
12.64
11.66
12.59
97,406
+1.01(+8.72%)
Apr 26, 2023
10.92
11.89
10.90
11.58
215,940
+0.63(+5.75%)
Apr 25, 2023
11.33
11.61
10.90
10.95
191,027
-0.43(-3.78%)
Apr 24, 2023
11.22
11.45
11.05
11.38
79,583
+0.14(+1.25%)
Apr 21, 2023
11.22
11.43
10.75
11.24
133,366
+0.04(+0.36%)
Apr 20, 2023
11.62
11.92
11.18
11.20
94,840
-0.66(-5.56%)
Apr 19, 2023
12.09
12.21
11.80
11.86
92,314
-0.42(-3.42%)
Apr 18, 2023
12.60
12.66
12.12
12.28
100,834
-0.22(-1.76%)
Apr 17, 2023
12.84
13.07
12.49
12.50
144,928
-0.24(-1.88%)
Apr 14, 2023
13.03
13.36
12.68
12.74
75,748
-0.26(-2.00%)
Apr 13, 2023
13.20
13.37
12.94
13.00
59,320
-0.05(-0.38%)
Apr 12, 2023
13.30
13.30
12.93
13.05
87,496
-0.11(-0.84%)
Apr 11, 2023
12.84
13.34
12.74
13.16
98,227
+0.45(+3.54%)
Apr 10, 2023
12.11
12.85
11.63
12.71
131,884
+0.56(+4.61%)
Apr 06, 2023
12.26
12.57
11.96
12.15
120,936
-0.13(-1.06%)
Apr 05, 2023
12.89
12.89
12.03
12.28
158,479
-0.79(-6.04%)
Apr 04, 2023
13.89
13.89
12.89
13.07
122,146
-0.78(-5.63%)
Apr 03, 2023
14.20
14.24
13.70
13.85
114,094
-0.39(-2.74%)
Mar 31, 2023
13.74
14.33
13.74
14.24
138,791
+0.75(+5.56%)
Mar 30, 2023
13.72
13.80
13.42
13.49
60,515
+0.07(+0.52%)
Mar 29, 2023
13.95
14.06
13.42
13.42
115,317
-0.31(-2.26%)
Mar 28, 2023
13.49
14.12
13.49
13.73
104,566
+0.13(+0.96%)
Mar 27, 2023
13.60
13.94
13.14
13.60
98,200
+0.38(+2.87%)
Mar 24, 2023
13.06
13.52
12.63
13.22
110,629
-0.03(-0.23%)
Mar 23, 2023
13.25
13.63
13.00
13.25
108,552
+0.19(+1.45%)
Mar 22, 2023
14.03
14.03
13.06
13.06
79,738
-0.70(-5.09%)
Mar 21, 2023
13.76
14.11
13.56
13.76
128,924
+0.62(+4.72%)
Mar 20, 2023
13.31
13.41
12.75
13.14
102,152
+0.19(+1.47%)
Mar 17, 2023
13.57
13.69
12.82
12.95
425,092
-1.00(-7.17%)
Mar 16, 2023
12.71
14.04
12.50
13.95
158,944
+0.90(+6.90%)
Mar 15, 2023
14.04
14.08
12.81
13.05
179,000
-1.67(-11.35%)
Mar 14, 2023
14.53
15.02
14.32
14.72
183,954
+0.65(+4.62%)
Mar 13, 2023
14.59
14.92
13.88
14.07
144,592
-1.20(-7.86%)
Mar 10, 2023
15.63
15.63
14.70
15.27
161,963
-0.49(-3.11%)
Mar 09, 2023
16.40
16.88
15.67
15.76
137,822
-0.72(-4.37%)
Mar 08, 2023
15.75
16.55
15.47
16.48
124,310
+0.75(+4.77%)
Mar 07, 2023
16.20
16.49
15.63
15.73
93,340
-0.42(-2.60%)
Mar 06, 2023
16.89
17.39
16.03
16.15
222,875
-0.72(-4.27%)
Mar 03, 2023
16.23
16.92
16.00
16.87
137,656
+0.83(+5.17%)
Mar 02, 2023
15.52
16.30
15.21
16.04
106,039
+0.14(+0.88%)
Mar 01, 2023
16.11
16.52
15.66
15.90
106,731
-0.05(-0.31%)
Feb 28, 2023
15.56
16.30
15.55
15.95
111,808
+0.38(+2.44%)
Feb 27, 2023
15.67
16.10
15.42
15.57
80,465
+0.12(+0.78%)
Feb 24, 2023
15.38
15.74
15.10
15.45
89,874
-0.32(-2.03%)
Feb 23, 2023
15.89
16.29
15.27
15.77
109,368
-0.01(-0.06%)
Feb 22, 2023
14.78
16.06
14.64
15.78
214,294
+0.99(+6.69%)
Feb 21, 2023
14.81
15.35
14.63
14.79
186,422
-0.36(-2.38%)
Feb 17, 2023
16.79
16.79
14.78
15.15
339,912
-2.53(-14.31%)
Feb 16, 2023
17.74
18.12
17.35
17.68
239,629
-0.64(-3.49%)
Feb 15, 2023
17.28
18.55
16.77
18.32
128,298
+0.81(+4.63%)
Feb 14, 2023
17.20
17.72
16.95
17.51
97,217
+0.12(+0.69%)
Feb 13, 2023
17.30
17.71
16.86
17.39
161,624
+0.13(+0.75%)
Feb 10, 2023
17.91
18.15
16.80
17.26
192,621
-0.94(-5.16%)
Feb 09, 2023
17.81
18.95
17.60
18.20
255,895
+0.64(+3.64%)
Feb 08, 2023
16.77
17.85
16.57
17.56
112,701
+0.50(+2.93%)
Feb 07, 2023
17.51
17.69
16.27
17.06
168,962
-0.55(-3.12%)
Feb 06, 2023
16.87
17.79
16.73
17.61
132,414
+0.54(+3.16%)
Feb 03, 2023
16.68
17.81
16.68
17.07
117,445
-0.04(-0.23%)
Feb 02, 2023
18.16
18.44
16.30
17.11
303,882
-0.23(-1.33%)
Feb 01, 2023
16.69
17.64
16.48
17.34
347,782
+0.63(+3.77%)
Jan 31, 2023
15.62
16.80
15.42
16.71
349,015
+1.51(+9.93%)
Jan 30, 2023
14.87
15.57
14.78
15.20
238,611
+0.15(+1.00%)
Jan 27, 2023
13.25
15.41
13.25
15.05
495,124
+1.99(+15.24%)
Jan 26, 2023
12.55
13.14
12.17
13.06
139,320
+0.74(+6.01%)
Jan 25, 2023
12.39
12.62
12.08
12.32
97,294
-0.36(-2.84%)
Jan 24, 2023
12.69
13.00
12.27
12.68
90,646
-0.43(-3.28%)
Jan 23, 2023
12.59
13.15
12.34
13.11
149,136
+0.61(+4.88%)
Jan 20, 2023
12.50
13.37
12.50
12.50
177,860
+0.06(+0.48%)
Jan 19, 2023
12.95
13.06
12.16
12.44
185,707
-0.87(-6.54%)
Jan 18, 2023
13.38
14.00
13.11
13.31
223,353
+0.21(+1.60%)
Jan 17, 2023
12.05
13.31
12.05
13.10
238,927
+0.80(+6.50%)
Jan 13, 2023
14.26
14.49
11.55
12.30
605,705
-1.96(-13.74%)
Jan 12, 2023
13.35
14.34
13.32
14.26
439,737
+1.03(+7.79%)
Jan 11, 2023
12.90
13.46
12.63
13.23
317,508
+0.53(+4.17%)
Jan 10, 2023
11.76
12.76
11.59
12.70
327,099
+0.98(+8.36%)
Jan 09, 2023
11.60
11.98
10.82
11.72
298,640
+0.38(+3.35%)
Jan 06, 2023
10.84
11.57
10.70
11.34
266,288
+0.69(+6.48%)
Jan 05, 2023
10.36
10.78
10.01
10.65
239,624
+0.35(+3.40%)
Jan 04, 2023
9.600
10.48
9.600
10.30
258,128
+0.85(+8.99%)
Jan 03, 2023
9.300
10.22
9.240
9.450
375,205
+0.39(+4.30%)
Dec 30, 2022
8.660
9.820
8.660
9.060
380,343
+0.38(+4.38%)
Dec 29, 2022
7.860
8.897
7.580
8.680
494,599
+1.15(+15.27%)
Dec 28, 2022
6.700
7.870
6.700
7.530
493,290
+0.72(+10.57%)
Dec 27, 2022
6.600
7.170
6.490
6.810
266,811
+0.31(+4.77%)
Dec 23, 2022
6.360
6.540
6.230
6.500
105,845
+0.12(+1.88%)
Dec 22, 2022
6.630
6.630
6.170
6.380
113,188
-0.40(-5.90%)
Dec 21, 2022
6.420
6.980
6.420
6.780
102,110
+0.50(+7.96%)
Dec 20, 2022
6.090
6.330
6.032
6.280
119,069
+0.14(+2.28%)
Dec 19, 2022
6.430
6.430
5.920
6.140
181,935
-0.42(-6.40%)
Dec 16, 2022
6.170
6.560
6.070
6.560
638,312
+0.25(+3.96%)
Dec 15, 2022
6.520
6.680
6.230
6.310
118,819
-0.40(-5.96%)
Dec 14, 2022
6.510
7.010
6.510
6.710
141,987
+0.17(+2.60%)
Dec 13, 2022
6.750
6.895
6.365
6.540
156,247
-0.04(-0.61%)
Dec 12, 2022
6.260
6.650
6.119
6.580
96,543
+0.32(+5.11%)
Dec 09, 2022
6.240
6.560
6.240
6.260
108,532
+0.00(+0.00%)
Dec 08, 2022
6.060
6.325
5.980
6.260
133,020
+0.26(+4.33%)
Dec 07, 2022
6.220
6.307
5.925
6.000
191,556
-0.27(-4.31%)
Dec 06, 2022
6.510
6.560
6.200
6.270
117,386
-0.22(-3.39%)
Dec 05, 2022
6.610
6.770
6.460
6.490
153,052
-0.35(-5.12%)
Dec 02, 2022
6.630
6.880
6.610
6.840
115,412
-0.03(-0.44%)
Dec 01, 2022
6.950
7.240
6.800
6.870
103,260
-0.20(-2.83%)
Nov 30, 2022
6.810
7.120
6.610
7.070
118,044
+0.35(+5.21%)
Nov 29, 2022
6.560
6.929
6.560
6.720
117,751
+0.09(+1.36%)
Nov 28, 2022
7.030
7.059
6.600
6.630
112,560
-0.60(-8.30%)
Nov 25, 2022
7.130
7.240
6.895
7.230
58,717
+0.18(+2.55%)
Nov 23, 2022
6.640
7.175
6.435
7.050
155,334
+0.40(+6.02%)
Nov 22, 2022
6.790
7.050
6.610
6.650
113,092
-0.15(-2.21%)
Nov 21, 2022
7.560
7.560
6.680
6.800
188,340
-0.64(-8.60%)
Nov 18, 2022
7.390
7.531
7.240
7.440
98,976
+0.20(+2.76%)
Nov 17, 2022
7.260
7.510
7.170
7.240
110,877
-0.25(-3.34%)
Nov 16, 2022
7.840
7.850
7.280
7.490
143,418
-0.37(-4.71%)
Nov 15, 2022
8.100
8.650
7.790
7.860
225,496
+0.40(+5.36%)
Nov 14, 2022
8.100
8.130
7.430
7.460
122,265
-0.66(-8.13%)
Nov 11, 2022
7.750
8.438
7.750
8.120
140,841
+0.34(+4.37%)
Nov 10, 2022
7.860
7.950
7.684
7.780
129,004
+0.28(+3.73%)
Nov 09, 2022
7.490
7.650
7.330
7.500
86,704
-0.13(-1.70%)
Nov 08, 2022
7.710
7.934
7.540
7.630
69,001
-0.03(-0.39%)
Nov 07, 2022
7.710
7.810
7.372
7.660
86,193
+0.06(+0.79%)
Nov 04, 2022
7.580
7.640
7.120
7.600
172,685
+0.14(+1.88%)
Nov 03, 2022
7.020
7.850
6.617
7.460
202,054
+0.45(+6.42%)
Nov 02, 2022
9.400
9.400
6.895
7.010
390,777
-2.52(-26.44%)
Nov 01, 2022
9.670
9.850
9.190
9.530
297,275
+0.03(+0.32%)
Oct 31, 2022
9.400
9.730
8.990
9.500
200,070
+0.10(+1.06%)
Oct 28, 2022
9.020
9.540
8.770
9.400
198,392
+0.40(+4.44%)
Oct 27, 2022
8.650
9.390
8.413
9.000
209,222
+0.62(+7.40%)
Oct 26, 2022
8.130
8.470
7.910
8.380
172,459
+0.25(+3.08%)
Oct 25, 2022
7.060
8.240
7.060
8.130
107,719
+1.00(+14.03%)
Oct 24, 2022
6.630
7.270
6.070
7.130
286,267
+0.53(+8.03%)
Oct 21, 2022
6.420
6.700
6.250
6.600
142,060
+0.28(+4.43%)
Oct 20, 2022
6.460
6.780
6.225
6.320
159,347
-0.16(-2.47%)
Oct 19, 2022
6.470
6.560
6.210
6.480
172,619
-0.11(-1.67%)
Oct 18, 2022
6.520
7.000
6.450
6.590
147,429
+0.10(+1.54%)
Oct 17, 2022
6.570
6.615
6.380
6.490
75,979
+0.18(+2.85%)
Oct 14, 2022
6.540
6.660
6.190
6.310
102,065
-0.02(-0.32%)
Oct 13, 2022
6.220
6.450
6.120
6.330
102,233
-0.13(-2.01%)
Oct 12, 2022
6.420
6.525
6.170
6.460
79,056
+0.00(+0.00%)
Oct 11, 2022
6.240
6.790
6.140
6.460
114,161
+0.14(+2.22%)
Oct 10, 2022
6.620
6.705
6.160
6.320
120,456
-0.26(-3.95%)
Oct 07, 2022
6.620
6.750
6.330
6.580
167,146
-0.24(-3.52%)
Oct 06, 2022
6.600
6.830
6.510
6.820
79,245
+0.23(+3.49%)
Oct 05, 2022
6.370
6.720
6.219
6.590
149,363
-0.20(-2.95%)
Oct 04, 2022
6.070
6.920
6.060
6.790
148,778
+0.94(+16.07%)
Oct 03, 2022
6.000
6.180
5.690
5.850
287,512
+0.01(+0.17%)
Sep 30, 2022
6.050
6.260
5.830
5.840
186,377
-0.18(-2.99%)
Sep 29, 2022
6.670
6.670
5.900
6.020
155,679
-0.87(-12.63%)
Sep 28, 2022
6.740
6.970
6.630
6.890
77,862
+0.23(+3.45%)
Sep 27, 2022
6.800
7.030
6.570
6.660
95,461
+0.09(+1.37%)
Sep 26, 2022
6.580
7.140
6.490
6.570
121,553
-0.15(-2.23%)
Sep 23, 2022
6.890
6.930
6.560
6.720
97,414
-0.34(-4.82%)
Sep 22, 2022
7.100
7.130
6.747
7.060
126,553
-0.01(-0.14%)
Sep 21, 2022
7.680
7.680
7.030
7.070
213,966
-0.57(-7.46%)
Sep 20, 2022
7.820
7.850
7.615
7.640
106,859
-0.37(-4.62%)
Sep 19, 2022
7.590
8.010
7.580
8.010
114,747
+0.29(+3.76%)
Sep 16, 2022
8.300
8.310
7.510
7.720
338,639
-0.83(-9.71%)
Sep 15, 2022
8.280
8.767
8.280
8.550
109,294
+0.20(+2.40%)
Sep 14, 2022
8.650
8.650
8.250
8.350
131,441
-0.25(-2.91%)
Sep 13, 2022
8.380
8.880
8.200
8.600
235,460
-0.21(-2.38%)
Sep 12, 2022
8.170
8.890
8.170
8.810
159,063
+0.65(+7.97%)
Sep 09, 2022
7.660
8.190
7.580
8.160
178,879
+0.63(+8.37%)
Sep 08, 2022
7.260
7.630
7.040
7.530
119,394
+0.20(+2.73%)
Sep 07, 2022
7.280
7.500
7.200
7.330
162,515
+0.03(+0.41%)
Sep 06, 2022
8.070
8.080
7.100
7.300
280,987
-0.77(-9.54%)
Sep 02, 2022
7.850
8.260
7.580
8.070
159,559
+0.34(+4.40%)
Sep 01, 2022
7.630
7.760
7.310
7.730
235,739
-0.10(-1.28%)
Aug 31, 2022
8.140
8.440
7.780
7.830
200,983
-0.23(-2.85%)
Aug 30, 2022
8.150
8.210
7.960
8.060
192,246
-0.07(-0.86%)
Aug 29, 2022
8.370
8.570
8.080
8.130
143,136
-0.47(-5.47%)
Aug 26, 2022
8.950
9.000
8.470
8.600
166,435
-0.33(-3.70%)
Aug 25, 2022
9.050
9.265
8.770
8.930
209,803
+0.23(+2.64%)
Aug 24, 2022
8.830
9.135
8.660
8.700
233,771
-0.18(-2.03%)
Aug 23, 2022
9.300
9.480
8.823
8.880
144,869
-0.39(-4.21%)
Aug 22, 2022
8.770
9.280
8.600
9.270
303,528
-0.03(-0.32%)
Aug 19, 2022
9.500
9.620
9.140
9.300
279,689
-0.43(-4.42%)
Aug 18, 2022
10.32
10.51
9.640
9.730
223,575
-0.66(-6.35%)
Aug 17, 2022
10.59
10.80
10.18
10.39
294,957
-0.49(-4.50%)
Aug 16, 2022
11.09
11.59
10.77
10.88
217,673
-0.21(-1.89%)
Aug 15, 2022
10.57
11.10
10.31
11.09
216,390
+0.13(+1.19%)
Aug 12, 2022
10.89
11.40
10.43
10.96
339,668
-0.01(-0.09%)
Aug 11, 2022
10.56
11.47
10.56
10.97
561,889
+0.39(+3.69%)
Aug 10, 2022
10.00
10.75
9.800
10.58
584,052
+0.87(+8.96%)
Aug 09, 2022
9.320
9.890
9.035
9.710
1,095,253
+0.35(+3.74%)
Aug 08, 2022
8.630
9.500
8.570
9.360
1,849,766
+0.83(+9.73%)
Aug 05, 2022
7.150
10.00
7.150
8.530
9,149,723
+3.50(+69.58%)
Aug 04, 2022
4.960
5.150
4.780
5.030
262,675
+0.03(+0.60%)
Aug 03, 2022
4.660
5.220
4.660
5.000
318,900
+0.44(+9.65%)
Aug 02, 2022
4.180
4.700
4.150
4.560
276,347
+0.36(+8.57%)
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.