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
Grupo Televisa S.A. ADR
(NY:
TV
)
3.140
-0.010 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2021
13.17
13.46
12.99
13.13
1,201,117
-0.11(-0.81%)
Jul 29, 2021
13.58
13.59
13.16
13.24
1,520,426
-0.22(-1.66%)
Jul 28, 2021
13.72
13.78
13.34
13.46
799,440
-0.16(-1.21%)
Jul 27, 2021
13.68
13.68
13.44
13.63
753,289
-0.04(-0.28%)
Jul 26, 2021
13.36
13.79
13.30
13.67
1,014,201
+0.25(+1.88%)
Jul 23, 2021
13.47
13.48
13.18
13.41
631,945
+0.05(+0.36%)
Jul 22, 2021
13.23
13.42
13.18
13.37
1,485,532
+0.12(+0.88%)
Jul 21, 2021
12.93
13.27
12.77
13.25
741,251
+0.47(+3.64%)
Jul 20, 2021
12.44
12.86
12.43
12.78
781,194
+0.34(+2.73%)
Jul 19, 2021
12.60
12.71
12.36
12.44
961,506
-0.40(-3.09%)
Jul 16, 2021
12.91
13.03
12.74
12.84
888,461
+0.04(+0.30%)
Jul 15, 2021
12.74
12.91
12.65
12.80
1,437,873
-0.04(-0.30%)
Jul 14, 2021
12.82
12.95
12.62
12.84
1,606,753
+0.06(+0.46%)
Jul 13, 2021
13.21
13.21
12.75
12.78
1,049,391
-0.50(-3.79%)
Jul 12, 2021
13.01
13.32
12.92
13.29
1,318,901
+0.18(+1.40%)
Jul 09, 2021
12.83
13.14
12.76
13.10
1,698,074
+0.37(+2.89%)
Jul 08, 2021
12.75
12.80
12.51
12.74
3,081,303
-0.37(-2.81%)
Jul 07, 2021
13.66
13.80
12.91
13.10
2,620,476
-0.55(-4.05%)
Jul 06, 2021
14.15
14.31
13.34
13.66
1,643,317
-0.37(-2.63%)
Jul 02, 2021
13.90
14.10
13.70
14.02
840,570
+0.17(+1.26%)
Jul 01, 2021
13.90
14.00
13.69
13.85
857,114
+0.01(+0.07%)
Jun 30, 2021
13.69
13.91
13.59
13.84
2,479,933
+0.11(+0.78%)
Jun 29, 2021
13.86
13.93
13.69
13.73
1,340,179
-0.10(-0.70%)
Jun 28, 2021
14.09
14.10
13.73
13.83
1,106,546
-0.24(-1.72%)
Jun 25, 2021
14.06
14.24
14.05
14.07
958,519
+0.01(+0.07%)
Jun 24, 2021
14.22
14.39
13.89
14.06
1,585,859
+0.15(+1.04%)
Jun 23, 2021
13.83
14.09
13.76
13.92
1,184,408
+0.09(+0.63%)
Jun 22, 2021
13.80
13.89
13.64
13.83
918,880
+0.03(+0.21%)
Jun 21, 2021
13.24
13.89
13.19
13.80
1,410,744
+0.64(+4.86%)
Jun 18, 2021
13.06
13.50
12.99
13.16
1,923,515
-0.13(-0.95%)
Jun 17, 2021
13.37
13.55
13.27
13.29
1,108,072
-0.13(-0.94%)
Jun 16, 2021
13.43
13.59
13.25
13.41
1,250,215
-0.03(-0.22%)
Jun 15, 2021
13.73
13.76
13.34
13.44
1,978,004
-0.33(-2.39%)
Jun 14, 2021
13.87
14.06
13.65
13.77
1,662,044
-0.17(-1.25%)
Jun 11, 2021
14.08
14.13
13.84
13.95
1,540,375
-0.04(-0.28%)
Jun 10, 2021
14.16
14.47
13.99
13.99
2,607,341
-0.15(-1.03%)
Jun 09, 2021
13.96
14.34
13.81
14.13
2,121,515
+0.16(+1.18%)
Jun 08, 2021
14.26
14.30
13.45
13.97
2,283,979
-0.29(-2.04%)
Jun 07, 2021
13.40
14.60
13.40
14.26
5,084,108
+0.93(+6.98%)
Jun 04, 2021
13.20
13.37
13.11
13.33
1,517,274
+0.19(+1.48%)
Jun 03, 2021
13.06
13.20
12.70
13.13
1,915,123
-0.07(-0.51%)
Jun 02, 2021
13.09
13.37
12.87
13.20
2,240,991
+0.34(+2.64%)
Jun 01, 2021
12.74
13.00
12.66
12.86
1,037,948
+0.29(+2.31%)
May 28, 2021
12.77
13.03
12.53
12.57
2,210,968
-0.17(-1.37%)
May 27, 2021
12.43
12.83
12.39
12.74
1,822,449
+0.39(+3.12%)
May 26, 2021
12.15
12.45
12.08
12.36
1,594,802
+0.24(+1.99%)
May 25, 2021
12.26
12.32
12.00
12.12
1,076,941
-0.13(-1.02%)
May 24, 2021
12.24
12.35
12.18
12.24
587,989
+0.10(+0.79%)
May 21, 2021
12.41
12.48
12.03
12.15
1,082,453
-0.14(-1.17%)
May 20, 2021
12.22
12.30
11.96
12.29
916,764
+0.22(+1.83%)
May 19, 2021
12.00
12.23
11.86
12.07
1,021,885
-0.11(-0.87%)
May 18, 2021
12.24
12.61
12.12
12.18
2,035,753
-0.01(-0.08%)
May 17, 2021
12.22
12.22
12.03
12.19
1,141,954
+0.01(+0.08%)
May 14, 2021
12.07
12.34
12.06
12.18
843,679
+0.25(+2.10%)
May 13, 2021
11.85
12.04
11.76
11.93
987,433
+0.17(+1.47%)
May 12, 2021
11.98
12.09
11.75
11.75
1,766,914
-0.31(-2.55%)
May 11, 2021
11.92
12.13
11.72
12.06
1,440,921
-0.08(-0.64%)
May 10, 2021
12.22
12.33
12.09
12.14
1,303,298
-0.11(-0.86%)
May 07, 2021
12.24
12.59
12.11
12.24
1,671,717
+0.00(+0.00%)
May 06, 2021
12.01
12.24
11.93
12.24
1,639,269
+0.29(+2.41%)
May 05, 2021
12.04
12.22
11.87
11.96
1,505,301
-0.11(-0.88%)
May 04, 2021
12.02
12.14
11.86
12.06
1,207,431
-0.10(-0.79%)
May 03, 2021
12.04
12.18
11.92
12.16
1,387,726
+0.24(+2.02%)
Apr 30, 2021
12.51
12.62
11.73
11.92
3,051,871
-0.70(-5.57%)
Apr 29, 2021
12.37
12.82
12.33
12.62
2,888,993
+0.34(+2.74%)
Apr 28, 2021
12.30
12.52
12.12
12.28
1,837,781
-0.02(-0.16%)
Apr 27, 2021
12.63
12.65
12.27
12.30
1,481,679
-0.31(-2.44%)
Apr 26, 2021
12.39
12.70
12.22
12.61
2,505,812
+0.38(+3.15%)
Apr 23, 2021
12.48
12.49
12.02
12.22
3,474,170
-0.32(-2.53%)
Apr 22, 2021
12.88
12.93
12.36
12.54
3,497,592
-0.42(-3.27%)
Apr 21, 2021
12.90
13.02
12.78
12.97
1,949,676
+0.06(+0.45%)
Apr 20, 2021
12.90
12.99
12.54
12.91
2,750,400
-0.06(-0.45%)
Apr 19, 2021
12.35
13.12
12.32
12.97
5,578,530
+0.42(+3.38%)
Apr 16, 2021
11.84
12.62
11.79
12.54
5,266,834
+0.77(+6.54%)
Apr 15, 2021
11.78
11.96
11.34
11.77
6,154,765
-0.26(-2.16%)
Apr 14, 2021
11.19
13.33
11.15
12.03
60,728,696
+2.29(+23.52%)
Apr 13, 2021
9.568
9.838
9.482
9.741
917,798
+0.09(+0.90%)
Apr 12, 2021
9.453
9.842
9.380
9.655
1,338,629
+0.15(+1.62%)
Apr 09, 2021
9.655
9.692
9.472
9.501
1,088,522
-0.21(-2.18%)
Apr 08, 2021
9.443
9.780
9.414
9.713
1,417,023
+0.29(+3.06%)
Apr 07, 2021
9.260
9.472
9.135
9.424
1,366,456
+0.23(+2.51%)
Apr 06, 2021
8.750
9.222
8.740
9.193
2,122,347
+0.45(+5.18%)
Apr 05, 2021
8.779
8.909
8.663
8.740
1,913,079
+0.01(+0.11%)
Apr 01, 2021
8.577
8.962
8.572
8.731
2,172,784
+0.20(+2.37%)
Mar 31, 2021
8.942
9.019
8.509
8.529
3,319,030
-0.40(-4.53%)
Mar 30, 2021
9.173
9.308
8.918
8.933
1,495,779
-0.18(-2.01%)
Mar 29, 2021
9.222
9.573
9.068
9.116
2,108,937
-0.08(-0.84%)
Mar 26, 2021
9.241
9.356
9.000
9.193
1,624,576
-0.02(-0.21%)
Mar 25, 2021
8.962
9.250
8.942
9.212
1,125,734
+0.24(+2.68%)
Mar 24, 2021
9.048
9.202
8.952
8.971
925,779
-0.01(-0.11%)
Mar 23, 2021
9.453
9.453
8.981
8.981
2,115,327
-0.49(-5.18%)
Mar 22, 2021
9.559
9.660
9.337
9.472
1,388,278
-0.14(-1.50%)
Mar 19, 2021
9.000
9.751
8.962
9.616
2,786,649
+0.67(+7.53%)
Mar 18, 2021
8.750
8.995
8.740
8.942
1,753,943
+0.07(+0.76%)
Mar 17, 2021
8.798
8.942
8.610
8.875
1,320,013
+0.12(+1.32%)
Mar 16, 2021
8.548
8.846
8.442
8.760
1,968,634
+0.17(+2.02%)
Mar 15, 2021
8.298
8.634
8.288
8.586
845,708
+0.28(+3.36%)
Mar 12, 2021
8.240
8.711
8.182
8.307
2,570,046
-0.03(-0.35%)
Mar 11, 2021
7.681
8.341
7.624
8.336
2,518,662
+0.65(+8.52%)
Mar 10, 2021
7.431
7.686
7.402
7.681
1,128,250
+0.32(+4.31%)
Mar 09, 2021
7.450
7.460
7.316
7.364
1,229,668
+0.05(+0.66%)
Mar 08, 2021
7.200
7.393
7.027
7.316
1,525,970
+0.15(+2.15%)
Mar 05, 2021
7.248
7.248
6.883
7.162
1,380,546
+0.04(+0.54%)
Mar 04, 2021
7.306
7.397
7.008
7.123
1,662,015
-0.10(-1.33%)
Mar 03, 2021
7.258
7.373
7.200
7.219
930,164
-0.10(-1.32%)
Mar 02, 2021
7.133
7.460
7.123
7.316
1,711,441
+0.15(+2.15%)
Mar 01, 2021
7.287
7.325
7.094
7.162
1,748,802
+0.03(+0.40%)
Feb 26, 2021
7.133
7.268
6.911
7.133
3,667,295
+0.03(+0.41%)
Feb 25, 2021
7.614
7.671
7.085
7.104
1,296,292
-0.52(-6.82%)
Feb 24, 2021
7.422
7.672
7.422
7.624
1,140,148
+0.13(+1.80%)
Feb 23, 2021
7.537
7.537
7.181
7.489
1,319,806
-0.01(-0.13%)
Feb 22, 2021
7.701
7.778
7.450
7.499
1,844,824
-0.23(-2.99%)
Feb 19, 2021
7.912
7.999
7.633
7.730
1,287,880
-0.08(-0.99%)
Feb 18, 2021
8.182
8.182
7.807
7.807
1,797,270
-0.38(-4.59%)
Feb 17, 2021
8.259
8.307
8.018
8.182
1,571,667
-0.15(-1.85%)
Feb 16, 2021
8.211
8.408
8.076
8.336
1,155,370
+0.13(+1.64%)
Feb 12, 2021
8.423
8.485
8.201
8.201
733,126
-0.30(-3.51%)
Feb 11, 2021
8.461
8.687
8.293
8.500
2,118,117
+0.10(+1.15%)
Feb 10, 2021
8.307
8.480
8.307
8.403
1,293,013
+0.14(+1.75%)
Feb 09, 2021
8.115
8.375
8.091
8.259
1,063,606
+0.13(+1.54%)
Feb 08, 2021
7.912
8.165
7.878
8.134
1,618,292
+0.16(+2.05%)
Feb 05, 2021
7.826
8.144
7.797
7.970
2,702,190
+0.24(+3.11%)
Feb 04, 2021
7.749
7.763
7.624
7.730
888,838
+0.02(+0.25%)
Feb 03, 2021
7.662
7.749
7.604
7.710
1,769,591
+0.06(+0.75%)
Feb 02, 2021
7.653
7.720
7.489
7.653
1,214,995
+0.12(+1.53%)
Feb 01, 2021
7.441
7.604
7.383
7.537
937,379
+0.31(+4.26%)
Jan 29, 2021
7.874
8.009
7.219
7.229
1,912,757
-0.65(-8.30%)
Jan 28, 2021
7.874
8.028
7.855
7.884
1,170,575
+0.11(+1.36%)
Jan 27, 2021
8.365
8.403
7.778
7.778
1,925,456
-0.72(-8.49%)
Jan 26, 2021
8.432
8.654
8.331
8.500
3,673,214
+0.19(+2.32%)
Jan 25, 2021
8.278
8.384
8.163
8.307
1,333,865
+0.03(+0.35%)
Jan 22, 2021
8.153
8.336
7.999
8.278
1,227,937
+0.02(+0.23%)
Jan 21, 2021
8.230
8.375
8.201
8.259
1,398,656
+0.03(+0.35%)
Jan 20, 2021
8.163
8.307
7.989
8.230
780,339
+0.14(+1.79%)
Jan 19, 2021
8.278
8.355
8.038
8.086
623,414
-0.10(-1.18%)
Jan 15, 2021
8.298
8.365
8.163
8.182
770,110
-0.24(-2.86%)
Jan 14, 2021
8.480
8.586
8.375
8.423
1,677,514
-0.05(-0.57%)
Jan 13, 2021
8.683
8.683
8.442
8.471
987,959
-0.23(-2.65%)
Jan 12, 2021
8.827
8.904
8.606
8.702
943,982
-0.08(-0.88%)
Jan 11, 2021
8.808
8.856
8.654
8.779
829,964
-0.15(-1.72%)
Jan 08, 2021
8.769
8.991
8.760
8.933
977,986
+0.17(+1.98%)
Jan 07, 2021
8.644
8.865
8.480
8.760
1,373,128
+0.20(+2.36%)
Jan 06, 2021
8.307
8.760
8.283
8.557
932,918
+0.28(+3.37%)
Jan 05, 2021
7.961
8.317
7.922
8.278
703,348
+0.27(+3.37%)
Jan 04, 2021
7.989
8.163
7.956
8.009
644,735
+0.08(+0.97%)
Dec 31, 2020
7.932
7.932
7.932
690,333
-0.12(-1.44%)
Dec 30, 2020
8.038
8.192
7.946
8.047
690,333
+0.10(+1.21%)
Dec 29, 2020
7.643
7.994
7.643
7.951
999,667
+0.34(+4.42%)
Dec 28, 2020
7.604
7.691
7.489
7.614
447,055
+0.01(+0.13%)
Dec 24, 2020
7.691
7.701
7.595
7.604
380,536
-0.04(-0.50%)
Dec 23, 2020
7.335
7.662
7.335
7.643
1,703,405
+0.28(+3.79%)
Dec 22, 2020
7.556
7.556
7.349
7.364
1,087,346
-0.16(-2.17%)
Dec 21, 2020
7.739
7.797
7.436
7.527
1,460,325
-0.39(-4.98%)
Dec 18, 2020
8.095
8.221
7.860
7.922
2,086,143
-0.16(-2.02%)
Dec 17, 2020
7.989
8.200
7.912
8.086
4,739,130
+0.18(+2.31%)
Dec 16, 2020
7.893
7.941
7.816
7.903
1,520,560
-0.01(-0.12%)
Dec 15, 2020
7.672
7.946
7.651
7.912
740,381
+0.20(+2.62%)
Dec 14, 2020
7.903
7.961
7.710
7.710
699,980
-0.13(-1.72%)
Dec 11, 2020
7.864
7.941
7.739
7.845
904,019
-0.07(-0.85%)
Dec 10, 2020
7.710
7.946
7.672
7.912
1,291,971
+0.17(+2.24%)
Dec 09, 2020
7.999
8.038
7.604
7.739
1,795,561
-0.20(-2.55%)
Dec 08, 2020
7.980
8.172
7.922
7.941
1,109,412
-0.10(-1.20%)
Dec 07, 2020
8.230
8.278
7.961
8.038
1,152,244
-0.20(-2.45%)
Dec 04, 2020
8.269
8.452
8.192
8.240
1,870,579
+0.08(+0.94%)
Dec 03, 2020
7.922
8.264
7.884
8.163
1,651,815
+0.31(+3.92%)
Dec 02, 2020
7.932
8.042
7.831
7.855
954,986
-0.13(-1.57%)
Dec 01, 2020
7.922
8.115
7.826
7.980
1,288,912
+0.26(+3.37%)
Nov 30, 2020
7.922
7.951
7.701
7.720
1,195,067
-0.20(-2.55%)
Nov 27, 2020
8.095
8.115
7.821
7.922
755,254
-0.11(-1.32%)
Nov 25, 2020
8.057
8.105
7.927
8.028
1,965,115
-0.08(-0.95%)
Nov 24, 2020
8.066
8.211
7.932
8.105
2,460,330
+0.17(+2.18%)
Nov 23, 2020
7.999
7.999
7.864
7.932
1,532,187
+0.01(+0.12%)
Nov 20, 2020
7.816
7.951
7.816
7.922
1,030,449
+0.09(+1.11%)
Nov 19, 2020
7.739
7.951
7.653
7.835
910,261
+0.04(+0.49%)
Nov 18, 2020
8.009
8.076
7.787
7.797
2,109,056
-0.24(-2.99%)
Nov 17, 2020
7.970
8.115
7.932
8.038
3,524,881
-0.06(-0.71%)
Nov 16, 2020
8.038
8.254
7.989
8.095
764,688
+0.19(+2.44%)
Nov 13, 2020
7.672
7.961
7.614
7.903
1,048,214
+0.34(+4.45%)
Nov 12, 2020
7.604
7.749
7.503
7.566
940,003
-0.13(-1.75%)
Nov 11, 2020
7.662
7.710
7.518
7.701
898,939
+0.05(+0.63%)
Nov 10, 2020
7.412
7.672
7.364
7.653
764,535
+0.25(+3.38%)
Nov 09, 2020
7.470
7.994
7.345
7.402
1,365,296
+0.45(+6.51%)
Nov 06, 2020
6.969
7.105
6.863
6.950
1,456,799
-0.02(-0.28%)
Nov 05, 2020
6.478
7.003
6.478
6.969
858,159
+0.51(+7.90%)
Nov 04, 2020
6.565
6.671
6.372
6.459
555,337
-0.01(-0.15%)
Nov 03, 2020
6.209
6.574
6.209
6.469
1,073,813
+0.32(+5.16%)
Nov 02, 2020
6.199
6.209
6.055
6.151
894,712
+0.03(+0.47%)
Oct 30, 2020
6.238
6.343
6.055
6.122
2,102,557
-0.13(-2.15%)
Oct 29, 2020
6.363
6.363
6.093
6.257
1,231,506
-0.12(-1.81%)
Oct 28, 2020
6.651
6.656
6.199
6.372
1,538,389
-0.46(-6.76%)
Oct 27, 2020
7.065
7.123
6.786
6.834
1,069,087
-0.35(-4.83%)
Oct 26, 2020
7.152
7.258
7.123
7.181
1,320,648
-0.10(-1.32%)
Oct 23, 2020
7.171
7.325
7.075
7.277
1,022,242
+0.23(+3.28%)
Oct 22, 2020
6.767
7.061
6.690
7.046
1,291,314
+0.33(+4.87%)
Oct 21, 2020
6.777
6.786
6.642
6.719
773,929
-0.07(-0.99%)
Oct 20, 2020
6.844
6.902
6.729
6.786
1,044,740
+0.02(+0.28%)
Oct 19, 2020
6.921
6.931
6.767
6.767
1,096,078
-0.12(-1.68%)
Oct 16, 2020
6.960
7.017
6.849
6.883
618,539
-0.08(-1.11%)
Oct 15, 2020
6.796
7.008
6.767
6.960
686,045
+0.08(+1.12%)
Oct 14, 2020
6.700
6.892
6.700
6.883
1,182,385
+0.17(+2.58%)
Oct 13, 2020
6.873
6.873
6.685
6.709
480,500
-0.19(-2.79%)
Oct 12, 2020
7.008
7.017
6.863
6.902
626,211
-0.07(-0.97%)
Oct 09, 2020
6.979
7.186
6.873
6.969
1,115,636
+0.09(+1.26%)
Oct 08, 2020
6.478
6.907
6.449
6.883
1,347,026
+0.46(+7.20%)
Oct 07, 2020
6.103
6.449
6.103
6.420
2,721,069
+0.35(+5.71%)
Oct 06, 2020
6.324
6.339
6.035
6.074
1,043,688
-0.20(-3.22%)
Oct 05, 2020
6.141
6.315
6.132
6.276
1,158,489
+0.19(+3.16%)
Oct 02, 2020
5.997
6.170
5.949
6.084
552,675
-0.04(-0.63%)
Oct 01, 2020
5.997
6.122
5.930
6.122
1,656,534
+0.17(+2.91%)
Sep 30, 2020
5.949
5.997
5.891
5.949
2,463,539
+0.07(+1.15%)
Sep 29, 2020
5.901
5.963
5.833
5.881
1,146,807
-0.03(-0.49%)
Sep 28, 2020
5.968
6.026
5.881
5.910
1,357,021
+0.07(+1.15%)
Sep 25, 2020
5.949
5.958
5.771
5.843
2,321,134
-0.13(-2.10%)
Sep 24, 2020
5.910
6.141
5.848
5.968
1,148,382
+0.04(+0.65%)
Sep 23, 2020
5.997
5.997
5.838
5.930
2,643,193
-0.07(-1.12%)
Sep 22, 2020
5.968
6.035
5.881
5.997
1,057,451
+0.04(+0.65%)
Sep 21, 2020
6.103
6.103
5.814
5.958
892,421
-0.32(-5.06%)
Sep 18, 2020
6.469
6.478
6.257
6.276
912,122
-0.22(-3.41%)
Sep 17, 2020
6.632
6.762
6.430
6.497
1,577,520
-0.25(-3.71%)
Sep 16, 2020
6.546
6.960
6.536
6.748
1,546,802
+0.24(+3.70%)
Sep 15, 2020
6.594
6.661
6.478
6.507
1,365,352
-0.04(-0.59%)
Sep 14, 2020
6.372
6.656
6.372
6.546
1,381,775
+0.24(+3.82%)
Sep 11, 2020
6.218
6.343
6.141
6.305
3,178,821
+0.13(+2.02%)
Sep 10, 2020
6.334
6.550
6.180
6.180
1,883,344
-0.12(-1.84%)
Sep 09, 2020
6.353
6.488
6.209
6.295
1,026,330
+0.06(+0.93%)
Sep 08, 2020
6.372
6.469
6.170
6.238
1,885,040
-0.22(-3.43%)
Sep 04, 2020
6.074
6.522
5.833
6.459
3,181,522
+0.46(+7.70%)
Sep 03, 2020
6.026
6.372
5.987
5.997
2,088,560
-0.04(-0.64%)
Sep 02, 2020
6.112
6.122
5.930
6.035
1,316,462
-0.03(-0.48%)
Sep 01, 2020
5.949
6.122
5.814
6.064
1,545,639
+0.08(+1.29%)
Aug 31, 2020
6.247
6.247
5.939
5.987
2,452,738
-0.24(-3.86%)
Aug 28, 2020
6.007
6.238
5.987
6.228
1,688,881
+0.27(+4.52%)
Aug 27, 2020
5.958
6.084
5.872
5.958
893,759
+0.01(+0.16%)
Aug 26, 2020
6.112
6.170
5.891
5.949
1,222,232
-0.20(-3.29%)
Aug 25, 2020
6.055
6.247
6.035
6.151
1,444,185
+0.12(+1.91%)
Aug 24, 2020
6.074
6.151
5.997
6.035
1,366,780
+0.01(+0.16%)
Aug 21, 2020
6.112
6.252
6.021
6.026
1,126,648
-0.13(-2.03%)
Aug 20, 2020
6.199
6.286
6.122
6.151
1,096,181
-0.14(-2.29%)
Aug 19, 2020
6.488
6.555
6.291
6.295
925,573
-0.17(-2.68%)
Aug 18, 2020
6.469
6.570
6.392
6.469
867,475
+0.01(+0.15%)
Aug 17, 2020
6.719
6.719
6.420
6.459
1,439,771
-0.27(-4.01%)
Aug 14, 2020
6.507
6.786
6.449
6.729
1,055,486
+0.19(+2.95%)
Aug 13, 2020
6.392
6.536
6.334
6.536
1,238,398
+0.06(+0.89%)
Aug 12, 2020
6.594
6.623
6.401
6.478
1,425,041
-0.02(-0.30%)
Aug 11, 2020
6.651
6.892
6.488
6.497
1,487,046
-0.08(-1.17%)
Aug 10, 2020
6.565
6.642
6.526
6.574
1,224,509
+0.01(+0.15%)
Aug 07, 2020
6.305
6.574
6.271
6.565
2,976,554
+0.17(+2.71%)
Aug 06, 2020
6.315
6.430
6.218
6.392
2,838,006
+0.07(+1.07%)
Aug 05, 2020
5.987
6.430
5.987
6.324
4,838,382
+0.28(+4.62%)
Aug 04, 2020
5.400
6.218
5.400
6.045
5,223,793
+0.60(+10.95%)
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.