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
Teucrium Wheat
(NY:
WEAT
)
5.900
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 07, 2024
5.960
5.960
5.877
5.900
910,610
-0.10(-1.67%)
Jun 06, 2024
6.100
6.120
6.000
6.000
626,519
-0.07(-1.15%)
Jun 05, 2024
6.180
6.180
6.040
6.070
683,413
-0.08(-1.30%)
Jun 04, 2024
6.240
6.240
6.150
6.150
610,860
-0.12(-1.91%)
Jun 03, 2024
6.440
6.450
6.230
6.270
570,491
-0.05(-0.79%)
May 31, 2024
6.390
6.396
6.270
6.320
292,555
+0.01(+0.16%)
May 30, 2024
6.330
6.340
6.265
6.310
1,077,016
-0.09(-1.41%)
May 29, 2024
6.410
6.480
6.360
6.400
717,813
-0.03(-0.47%)
May 28, 2024
6.430
6.465
6.360
6.430
656,676
+0.01(+0.16%)
May 24, 2024
6.370
6.460
6.350
6.420
490,215
+0.01(+0.16%)
May 23, 2024
6.350
6.440
6.350
6.410
782,974
+0.03(+0.47%)
May 22, 2024
6.450
6.470
6.340
6.380
828,312
-0.05(-0.78%)
May 21, 2024
6.370
6.450
6.320
6.430
642,166
+0.05(+0.78%)
May 20, 2024
6.210
6.400
6.210
6.380
1,886,138
+0.29(+4.76%)
May 17, 2024
6.180
6.190
6.080
6.090
584,902
-0.08(-1.30%)
May 16, 2024
6.260
6.280
6.120
6.170
919,894
-0.02(-0.32%)
May 15, 2024
6.370
6.420
6.160
6.190
793,211
-0.07(-1.12%)
May 14, 2024
6.310
6.330
6.210
6.260
739,150
-0.08(-1.26%)
May 13, 2024
6.200
6.380
6.195
6.340
1,375,712
+0.17(+2.76%)
May 10, 2024
6.060
6.180
6.035
6.170
1,076,951
+0.18(+3.01%)
May 09, 2024
6.030
6.070
5.970
5.990
462,040
+0.02(+0.34%)
May 08, 2024
5.990
6.000
5.925
5.970
549,949
-0.09(-1.49%)
May 07, 2024
6.000
6.110
5.980
6.060
960,224
+0.00(+0.00%)
May 06, 2024
5.860
6.090
5.830
6.060
1,161,807
+0.19(+3.24%)
May 03, 2024
5.810
5.940
5.800
5.870
889,196
+0.17(+2.98%)
May 02, 2024
5.710
5.730
5.630
5.700
684,005
+0.03(+0.53%)
May 01, 2024
5.660
5.700
5.605
5.670
329,550
-0.02(-0.35%)
Apr 30, 2024
5.690
5.710
5.630
5.690
686,531
-0.03(-0.52%)
Apr 29, 2024
5.800
5.820
5.680
5.720
662,926
-0.13(-2.22%)
Apr 26, 2024
5.830
5.940
5.810
5.850
1,021,147
+0.03(+0.52%)
Apr 25, 2024
5.760
5.850
5.750
5.820
1,016,286
+0.07(+1.22%)
Apr 24, 2024
5.630
5.780
5.610
5.750
1,139,349
+0.09(+1.59%)
Apr 23, 2024
5.550
5.670
5.481
5.660
1,071,634
+0.13(+2.35%)
Apr 22, 2024
5.400
5.580
5.400
5.530
1,475,432
+0.19(+3.56%)
Apr 19, 2024
5.250
5.340
5.250
5.340
513,865
+0.14(+2.69%)
Apr 18, 2024
5.190
5.260
5.190
5.200
242,623
-0.01(-0.19%)
Apr 17, 2024
5.310
5.350
5.180
5.210
663,731
-0.09(-1.70%)
Apr 16, 2024
5.310
5.320
5.240
5.300
361,244
-0.01(-0.19%)
Apr 15, 2024
5.300
5.330
5.255
5.310
524,219
-0.04(-0.75%)
Apr 12, 2024
5.320
5.400
5.320
5.350
698,576
+0.04(+0.75%)
Apr 11, 2024
5.380
5.380
5.300
5.310
595,033
-0.08(-1.48%)
Apr 10, 2024
5.400
5.430
5.360
5.390
461,133
+0.00(+0.00%)
Apr 09, 2024
5.390
5.430
5.350
5.390
697,271
-0.07(-1.28%)
Apr 08, 2024
5.490
5.510
5.430
5.460
596,920
+0.00(+0.00%)
Apr 05, 2024
5.470
5.520
5.440
5.460
796,987
+0.08(+1.49%)
Apr 04, 2024
5.370
5.405
5.320
5.380
541,712
+0.01(+0.19%)
Apr 03, 2024
5.300
5.400
5.300
5.370
410,200
+0.08(+1.51%)
Apr 02, 2024
5.350
5.410
5.270
5.290
614,295
-0.09(-1.67%)
Apr 01, 2024
5.400
5.400
5.270
5.380
509,699
-0.03(-0.55%)
Mar 28, 2024
5.300
5.455
5.270
5.410
808,813
+0.10(+1.88%)
Mar 27, 2024
5.250
5.310
5.240
5.310
2,601,028
+0.05(+0.95%)
Mar 26, 2024
5.320
5.340
5.250
5.260
344,411
-0.10(-1.87%)
Mar 25, 2024
5.400
5.440
5.300
5.360
596,272
+0.03(+0.56%)
Mar 22, 2024
5.250
5.360
5.195
5.330
716,192
+0.07(+1.33%)
Mar 21, 2024
5.270
5.300
5.200
5.260
611,956
+0.01(+0.19%)
Mar 20, 2024
5.250
5.260
5.170
5.250
544,341
-0.05(-0.94%)
Mar 19, 2024
5.260
5.310
5.220
5.300
651,835
+0.08(+1.53%)
Mar 18, 2024
5.150
5.220
5.100
5.220
629,812
+0.12(+2.35%)
Mar 15, 2024
5.150
5.150
5.080
5.100
325,869
-0.02(-0.39%)
Mar 14, 2024
5.150
5.160
5.090
5.120
640,699
-0.07(-1.35%)
Mar 13, 2024
5.210
5.250
5.140
5.190
528,223
-0.05(-0.95%)
Mar 12, 2024
5.210
5.290
5.200
5.240
515,158
+0.00(+0.00%)
Mar 11, 2024
5.100
5.250
5.020
5.240
634,552
+0.10(+1.95%)
Mar 08, 2024
5.050
5.170
5.040
5.140
730,406
+0.10(+1.98%)
Mar 07, 2024
5.080
5.130
5.040
5.040
541,843
-0.02(-0.40%)
Mar 06, 2024
5.180
5.180
5.030
5.060
870,582
-0.12(-2.32%)
Mar 05, 2024
5.220
5.230
5.150
5.180
657,485
-0.10(-1.89%)
Mar 04, 2024
5.250
5.325
5.250
5.280
387,863
+0.04(+0.76%)
Mar 01, 2024
5.350
5.350
5.220
5.240
887,586
-0.15(-2.78%)
Feb 29, 2024
5.380
5.430
5.340
5.390
446,306
-0.02(-0.37%)
Feb 28, 2024
5.420
5.430
5.360
5.410
360,121
-0.05(-0.92%)
Feb 27, 2024
5.390
5.510
5.390
5.460
503,215
+0.10(+1.87%)
Feb 26, 2024
5.290
5.400
5.260
5.360
352,502
+0.04(+0.75%)
Feb 23, 2024
5.420
5.450
5.310
5.320
435,239
-0.09(-1.66%)
Feb 22, 2024
5.420
5.520
5.370
5.410
675,597
+0.04(+0.74%)
Feb 21, 2024
5.380
5.390
5.330
5.370
256,962
-0.01(-0.19%)
Feb 20, 2024
5.270
5.430
5.270
5.380
692,432
+0.15(+2.87%)
Feb 16, 2024
5.250
5.314
5.200
5.230
853,299
-0.07(-1.32%)
Feb 15, 2024
5.400
5.450
5.300
5.300
1,049,234
-0.14(-2.57%)
Feb 14, 2024
5.470
5.490
5.410
5.440
885,820
-0.12(-2.16%)
Feb 13, 2024
5.540
5.610
5.540
5.560
498,672
-0.02(-0.36%)
Feb 12, 2024
5.550
5.620
5.520
5.580
520,013
-0.01(-0.18%)
Feb 09, 2024
5.560
5.680
5.560
5.590
344,113
+0.02(+0.36%)
Feb 08, 2024
5.600
5.625
5.520
5.570
610,975
-0.09(-1.59%)
Feb 07, 2024
5.610
5.720
5.610
5.660
351,085
+0.03(+0.53%)
Feb 06, 2024
5.630
5.666
5.600
5.630
255,010
+0.01(+0.18%)
Feb 05, 2024
5.650
5.680
5.590
5.620
810,145
-0.10(-1.75%)
Feb 02, 2024
5.720
5.776
5.660
5.720
512,948
+0.03(+0.53%)
Feb 01, 2024
5.640
5.730
5.605
5.690
613,453
+0.01(+0.18%)
Jan 31, 2024
5.690
5.720
5.655
5.680
328,125
-0.08(-1.39%)
Jan 30, 2024
5.620
5.780
5.620
5.760
388,533
+0.09(+1.59%)
Jan 29, 2024
5.650
5.690
5.600
5.670
685,474
-0.06(-1.05%)
Jan 26, 2024
5.770
5.770
5.670
5.730
390,546
-0.09(-1.55%)
Jan 25, 2024
5.800
5.830
5.772
5.820
453,707
+0.01(+0.17%)
Jan 24, 2024
5.740
5.820
5.703
5.810
905,596
+0.11(+1.93%)
Jan 23, 2024
5.710
5.770
5.675
5.700
306,805
+0.04(+0.71%)
Jan 22, 2024
5.630
5.725
5.623
5.660
367,990
+0.00(+0.00%)
Jan 19, 2024
5.640
5.705
5.640
5.660
342,725
+0.05(+0.89%)
Jan 18, 2024
5.560
5.630
5.520
5.610
735,408
+0.01(+0.18%)
Jan 17, 2024
5.610
5.705
5.575
5.600
453,858
-0.02(-0.36%)
Jan 16, 2024
5.750
5.765
5.570
5.620
971,945
-0.12(-2.09%)
Jan 12, 2024
5.850
5.850
5.660
5.740
986,114
-0.06(-1.03%)
Jan 11, 2024
5.810
5.845
5.780
5.800
183,374
-0.05(-0.85%)
Jan 10, 2024
5.850
5.860
5.801
5.850
211,478
+0.01(+0.17%)
Jan 09, 2024
5.740
5.865
5.730
5.840
455,453
+0.10(+1.74%)
Jan 08, 2024
5.770
5.770
5.692
5.740
499,093
-0.14(-2.38%)
Jan 05, 2024
5.890
5.920
5.850
5.880
263,332
+0.02(+0.34%)
Jan 04, 2024
5.750
5.865
5.680
5.860
717,882
+0.10(+1.74%)
Jan 03, 2024
5.810
5.840
5.744
5.760
529,667
-0.05(-0.86%)
Jan 02, 2024
5.970
5.970
5.790
5.810
676,039
-0.16(-2.68%)
Dec 29, 2023
5.990
5.998
5.920
5.970
584,921
-0.03(-0.50%)
Dec 28, 2023
5.940
6.030
5.940
6.000
635,713
+0.07(+1.18%)
Dec 27, 2023
5.970
5.990
5.910
5.930
776,676
-0.10(-1.66%)
Dec 26, 2023
5.860
6.060
5.830
6.030
1,059,396
+0.17(+2.90%)
Dec 22, 2023
5.850
5.899
5.850
5.860
606,124
+0.01(+0.17%)
Dec 21, 2023
5.850
5.870
5.830
5.850
329,826
+0.04(+0.69%)
Dec 20, 2023
5.860
5.890
5.790
5.810
618,493
-0.10(-1.69%)
Dec 19, 2023
5.810
5.910
5.790
5.910
504,824
+0.04(+0.68%)
Dec 18, 2023
5.850
5.920
5.831
5.870
927,385
-0.07(-1.18%)
Dec 15, 2023
5.790
5.950
5.790
5.940
581,791
+0.09(+1.54%)
Dec 14, 2023
5.836
5.890
5.770
5.850
611,336
+0.07(+1.21%)
Dec 13, 2023
5.840
5.840
5.740
5.780
586,125
-0.15(-2.53%)
Dec 12, 2023
5.800
5.966
5.800
5.930
724,653
+0.14(+2.42%)
Dec 11, 2023
5.920
5.970
5.770
5.790
1,014,251
-0.19(-3.18%)
Dec 08, 2023
6.010
6.060
5.944
5.980
1,265,803
-0.09(-1.48%)
Dec 07, 2023
5.970
6.070
5.882
6.070
864,698
+0.09(+1.51%)
Dec 06, 2023
6.060
6.136
5.970
5.980
922,289
-0.02(-0.33%)
Dec 05, 2023
5.920
6.050
5.920
6.000
1,177,487
+0.07(+1.18%)
Dec 04, 2023
5.830
5.980
5.820
5.930
1,212,707
+0.17(+2.95%)
Dec 01, 2023
5.690
5.840
5.690
5.760
945,480
+0.01(+0.17%)
Nov 30, 2023
5.620
5.750
5.620
5.750
784,496
+0.10(+1.77%)
Nov 29, 2023
5.580
5.650
5.565
5.650
656,141
+0.12(+2.17%)
Nov 28, 2023
5.420
5.540
5.390
5.530
1,162,912
+0.11(+2.03%)
Nov 27, 2023
5.550
5.551
5.380
5.420
841,595
-0.13(-2.34%)
Nov 24, 2023
5.630
5.630
5.540
5.550
392,124
-0.11(-1.86%)
Nov 22, 2023
5.650
5.680
5.620
5.655
439,981
+0.04(+0.80%)
Nov 21, 2023
5.530
5.630
5.500
5.610
785,980
+0.08(+1.45%)
Nov 20, 2023
5.550
5.580
5.490
5.530
958,360
-0.04(-0.72%)
Nov 17, 2023
5.560
5.590
5.550
5.570
1,050,093
-0.03(-0.54%)
Nov 16, 2023
5.640
5.640
5.560
5.600
803,192
-0.08(-1.41%)
Nov 15, 2023
5.750
5.767
5.650
5.680
969,849
-0.08(-1.39%)
Nov 14, 2023
5.780
5.840
5.740
5.760
546,866
-0.03(-0.52%)
Nov 13, 2023
5.730
5.810
5.700
5.790
406,391
+0.03(+0.52%)
Nov 10, 2023
5.840
5.840
5.730
5.760
413,937
-0.08(-1.37%)
Nov 09, 2023
5.860
5.875
5.760
5.840
554,359
-0.07(-1.18%)
Nov 08, 2023
5.780
5.960
5.780
5.910
1,439,318
+0.15(+2.60%)
Nov 07, 2023
5.770
5.845
5.700
5.760
897,188
-0.03(-0.52%)
Nov 06, 2023
5.780
5.820
5.730
5.790
587,232
+0.02(+0.35%)
Nov 03, 2023
5.720
5.780
5.710
5.770
613,957
+0.06(+1.05%)
Nov 02, 2023
5.680
5.743
5.650
5.710
286,193
+0.03(+0.53%)
Nov 01, 2023
5.670
5.700
5.660
5.680
316,038
+0.02(+0.35%)
Oct 31, 2023
5.700
5.710
5.643
5.660
841,412
-0.07(-1.22%)
Oct 30, 2023
5.730
5.800
5.720
5.730
434,799
-0.07(-1.21%)
Oct 27, 2023
5.810
5.820
5.750
5.800
333,989
-0.02(-0.34%)
Oct 26, 2023
5.750
5.830
5.750
5.820
538,747
+0.08(+1.39%)
Oct 25, 2023
5.810
5.820
5.730
5.740
973,209
-0.07(-1.20%)
Oct 24, 2023
5.840
5.846
5.770
5.810
794,890
-0.09(-1.53%)
Oct 23, 2023
5.880
5.960
5.870
5.900
551,620
+0.03(+0.51%)
Oct 20, 2023
5.970
6.040
5.860
5.870
1,331,723
-0.08(-1.34%)
Oct 19, 2023
5.820
5.950
5.800
5.950
1,168,925
+0.10(+1.71%)
Oct 18, 2023
5.810
5.860
5.788
5.850
974,148
+0.09(+1.56%)
Oct 17, 2023
5.780
5.840
5.750
5.760
817,607
-0.05(-0.86%)
Oct 16, 2023
5.830
5.850
5.790
5.810
466,995
+0.00(+0.00%)
Oct 13, 2023
5.880
5.885
5.780
5.810
794,288
+0.00(+0.00%)
Oct 12, 2023
5.670
5.820
5.600
5.810
1,355,915
+0.13(+2.29%)
Oct 11, 2023
5.670
5.690
5.650
5.680
544,678
-0.04(-0.70%)
Oct 10, 2023
5.770
5.770
5.690
5.720
676,431
-0.10(-1.72%)
Oct 09, 2023
5.790
5.860
5.790
5.820
677,343
+0.03(+0.52%)
Oct 06, 2023
5.790
5.840
5.760
5.790
546,452
-0.04(-0.69%)
Oct 05, 2023
5.690
5.859
5.690
5.830
845,475
+0.15(+2.64%)
Oct 04, 2023
5.670
5.710
5.631
5.680
533,639
-0.09(-1.56%)
Oct 03, 2023
5.800
5.810
5.710
5.770
493,526
+0.00(+0.00%)
Oct 02, 2023
5.620
5.770
5.620
5.770
976,449
+0.20(+3.59%)
Sep 29, 2023
5.820
5.878
5.550
5.570
2,199,278
-0.24(-4.13%)
Sep 28, 2023
5.810
5.850
5.800
5.810
265,760
-0.02(-0.34%)
Sep 27, 2023
5.920
5.920
5.820
5.830
658,106
-0.06(-1.02%)
Sep 26, 2023
5.900
5.940
5.850
5.890
605,541
+0.00(+0.00%)
Sep 25, 2023
5.830
5.890
5.864
5.890
431,029
+0.09(+1.55%)
Sep 22, 2023
5.750
5.805
5.750
5.800
595,918
+0.05(+0.87%)
Sep 21, 2023
5.820
5.830
5.750
5.750
891,617
-0.12(-2.04%)
Sep 20, 2023
5.870
5.900
5.810
5.870
690,050
+0.04(+0.69%)
Sep 19, 2023
5.860
5.895
5.820
5.830
577,287
-0.02(-0.34%)
Sep 18, 2023
5.930
5.930
5.845
5.850
771,095
-0.13(-2.17%)
Sep 15, 2023
5.920
6.008
5.902
5.980
700,156
+0.07(+1.18%)
Sep 14, 2023
5.910
5.940
5.830
5.910
697,102
-0.01(-0.17%)
Sep 13, 2023
5.950
5.990
5.889
5.920
767,492
+0.07(+1.20%)
Sep 12, 2023
5.810
5.890
5.710
5.850
2,021,765
+0.02(+0.34%)
Sep 11, 2023
5.890
5.910
5.800
5.830
1,492,668
-0.10(-1.69%)
Sep 08, 2023
6.000
6.000
5.880
5.930
657,766
-0.04(-0.67%)
Sep 07, 2023
6.040
6.080
5.950
5.970
707,471
-0.08(-1.32%)
Sep 06, 2023
5.970
6.080
5.970
6.050
979,219
+0.11(+1.85%)
Sep 05, 2023
5.990
5.990
5.890
5.940
879,794
+0.02(+0.34%)
Sep 01, 2023
6.020
6.070
5.920
5.920
941,181
-0.07(-1.17%)
Aug 31, 2023
5.970
6.100
5.920
5.990
947,739
-0.03(-0.50%)
Aug 30, 2023
6.000
6.066
5.980
6.020
940,298
+0.04(+0.67%)
Aug 29, 2023
6.060
6.090
5.980
5.980
1,662,278
-0.15(-2.45%)
Aug 28, 2023
6.120
6.140
6.070
6.130
783,278
-0.01(-0.16%)
Aug 25, 2023
6.280
6.280
6.105
6.140
843,011
-0.11(-1.76%)
Aug 24, 2023
6.250
6.275
6.190
6.250
773,022
-0.04(-0.64%)
Aug 23, 2023
6.190
6.330
6.171
6.290
835,703
+0.13(+2.11%)
Aug 22, 2023
6.180
6.220
6.120
6.160
560,653
+0.01(+0.16%)
Aug 21, 2023
6.230
6.230
6.140
6.150
945,686
-0.14(-2.23%)
Aug 18, 2023
6.190
6.300
6.190
6.290
1,280,103
+0.21(+3.45%)
Aug 17, 2023
6.100
6.120
6.060
6.080
1,093,710
-0.08(-1.30%)
Aug 16, 2023
6.150
6.199
6.100
6.160
1,511,202
+0.02(+0.33%)
Aug 15, 2023
6.260
6.260
6.140
6.140
1,462,507
-0.17(-2.69%)
Aug 14, 2023
6.330
6.360
6.240
6.310
2,786,950
-0.13(-2.02%)
Aug 11, 2023
6.460
6.510
6.400
6.440
1,340,677
-0.06(-0.92%)
Aug 10, 2023
6.520
6.546
6.480
6.500
1,347,673
-0.02(-0.31%)
Aug 09, 2023
6.620
6.620
6.480
6.520
1,916,054
-0.13(-1.95%)
Aug 08, 2023
6.610
6.690
6.540
6.650
1,597,809
+0.00(+0.00%)
Aug 07, 2023
6.560
6.680
6.470
6.650
2,486,151
+0.14(+2.15%)
Aug 04, 2023
6.640
6.640
6.450
6.510
1,066,282
+0.04(+0.62%)
Aug 03, 2023
6.520
6.520
6.422
6.470
955,560
-0.04(-0.61%)
Aug 02, 2023
6.700
6.700
6.470
6.510
1,696,626
-0.12(-1.81%)
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.