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
Ardmore Shipping Corp
(NY:
ASC
)
22.41
-0.28 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2019
6.513
6.728
6.325
6.558
318,953
+0.04(+0.69%)
Jul 30, 2019
6.513
6.665
6.379
6.513
289,271
-0.09(-1.35%)
Jul 29, 2019
6.862
6.915
6.522
6.602
222,212
-0.25(-3.65%)
Jul 26, 2019
6.745
6.897
6.647
6.853
212,664
+0.13(+1.86%)
Jul 25, 2019
6.906
6.911
6.620
6.728
231,287
-0.14(-2.08%)
Jul 24, 2019
6.772
6.870
6.772
6.870
249,275
+0.07(+1.05%)
Jul 23, 2019
6.960
7.013
6.790
6.799
147,371
-0.18(-2.56%)
Jul 22, 2019
7.022
7.040
6.915
6.978
174,895
-0.03(-0.38%)
Jul 19, 2019
6.960
7.094
6.955
7.004
273,889
+0.04(+0.64%)
Jul 18, 2019
7.174
7.187
6.951
6.960
277,674
-0.25(-3.47%)
Jul 17, 2019
7.389
7.393
7.179
7.210
161,093
-0.16(-2.18%)
Jul 16, 2019
7.380
7.478
7.340
7.371
327,469
-0.01(-0.12%)
Jul 15, 2019
7.719
7.728
7.281
7.380
275,556
-0.32(-4.18%)
Jul 12, 2019
7.666
7.782
7.639
7.701
130,396
-0.03(-0.35%)
Jul 11, 2019
7.692
7.746
7.639
7.728
172,637
+0.07(+0.93%)
Jul 10, 2019
7.737
7.782
7.554
7.657
176,961
-0.01(-0.12%)
Jul 09, 2019
7.621
7.666
7.545
7.666
321,316
+0.01(+0.12%)
Jul 08, 2019
7.675
7.835
7.630
7.657
251,767
-0.03(-0.35%)
Jul 05, 2019
7.433
7.746
7.433
7.683
218,260
+0.23(+3.12%)
Jul 03, 2019
7.532
7.532
7.398
7.451
116,405
-0.04(-0.60%)
Jul 02, 2019
7.541
7.541
7.246
7.496
371,543
-0.03(-0.36%)
Jul 01, 2019
7.326
7.558
7.272
7.523
468,293
+0.24(+3.31%)
Jun 28, 2019
6.477
7.335
6.477
7.281
1,210,730
+0.80(+12.41%)
Jun 27, 2019
6.343
6.549
6.343
6.477
234,520
+0.14(+2.26%)
Jun 26, 2019
6.040
6.451
6.040
6.334
244,104
+0.33(+5.51%)
Jun 25, 2019
5.646
6.084
5.575
6.004
353,548
+0.36(+6.33%)
Jun 24, 2019
5.745
5.807
5.593
5.646
356,412
-0.13(-2.17%)
Jun 21, 2019
5.754
5.852
5.691
5.772
346,418
-0.01(-0.15%)
Jun 20, 2019
5.888
5.941
5.763
5.780
325,300
+0.00(+0.00%)
Jun 19, 2019
5.843
5.870
5.736
5.780
141,362
-0.06(-1.07%)
Jun 18, 2019
5.798
5.932
5.780
5.843
290,669
+0.07(+1.24%)
Jun 17, 2019
5.655
5.798
5.646
5.772
278,222
+0.08(+1.41%)
Jun 14, 2019
5.709
5.789
5.639
5.691
154,909
-0.01(-0.16%)
Jun 13, 2019
5.548
5.736
5.548
5.700
303,200
+0.20(+3.57%)
Jun 12, 2019
5.923
5.923
5.423
5.504
223,006
-0.42(-7.09%)
Jun 11, 2019
6.004
6.066
5.888
5.923
142,059
-0.04(-0.60%)
Jun 10, 2019
6.138
6.156
5.941
5.959
127,505
-0.18(-2.91%)
Jun 07, 2019
6.031
6.236
6.017
6.138
137,783
+0.11(+1.78%)
Jun 06, 2019
6.031
6.120
5.950
6.031
122,413
+0.01(+0.15%)
Jun 05, 2019
6.191
6.191
5.986
6.022
84,950
-0.16(-2.60%)
Jun 04, 2019
6.254
6.352
6.156
6.183
167,132
-0.07(-1.14%)
Jun 03, 2019
6.290
6.406
6.209
6.254
162,024
-0.04(-0.57%)
May 31, 2019
6.379
6.379
6.147
6.290
119,763
-0.09(-1.40%)
May 30, 2019
6.451
6.540
6.343
6.379
94,962
-0.04(-0.70%)
May 29, 2019
6.183
6.442
6.084
6.424
213,207
+0.17(+2.71%)
May 28, 2019
6.317
6.397
6.245
6.254
168,705
-0.04(-0.71%)
May 24, 2019
6.361
6.379
6.218
6.299
251,615
-0.02(-0.28%)
May 23, 2019
6.593
6.790
6.245
6.317
433,161
-0.54(-7.94%)
May 22, 2019
6.870
6.933
6.817
6.862
178,100
-0.03(-0.39%)
May 21, 2019
6.951
6.951
6.817
6.888
219,413
-0.04(-0.52%)
May 20, 2019
6.665
7.022
6.665
6.924
321,554
+0.20(+2.92%)
May 17, 2019
6.647
6.817
6.647
6.728
265,494
+0.03(+0.40%)
May 16, 2019
6.781
6.879
6.647
6.701
343,266
-0.04(-0.53%)
May 15, 2019
6.513
6.826
6.513
6.736
167,873
+0.21(+3.15%)
May 14, 2019
6.585
6.647
6.415
6.531
186,297
-0.04(-0.54%)
May 13, 2019
6.754
6.763
6.522
6.567
151,705
-0.29(-4.17%)
May 10, 2019
6.799
6.906
6.781
6.853
170,243
+0.05(+0.79%)
May 09, 2019
6.799
6.863
6.701
6.799
161,538
+0.02(+0.26%)
May 08, 2019
6.763
6.870
6.701
6.781
111,971
+0.04(+0.66%)
May 07, 2019
6.853
6.906
6.629
6.736
183,103
-0.10(-1.44%)
May 06, 2019
6.862
7.013
6.745
6.835
465,089
-0.01(-0.13%)
May 03, 2019
6.969
7.004
6.763
6.844
400,927
-0.07(-1.03%)
May 02, 2019
6.611
7.040
6.594
6.915
323,590
+0.35(+5.31%)
May 01, 2019
6.468
6.611
6.236
6.567
383,751
+0.33(+5.30%)
Apr 30, 2019
6.415
6.433
6.236
6.236
136,271
-0.09(-1.41%)
Apr 29, 2019
6.370
6.442
6.245
6.325
216,352
-0.06(-0.98%)
Apr 26, 2019
6.299
6.433
6.183
6.388
144,051
+0.12(+1.85%)
Apr 25, 2019
6.406
6.406
6.218
6.272
320,071
-0.10(-1.54%)
Apr 24, 2019
6.433
6.459
6.361
6.370
140,502
-0.01(-0.14%)
Apr 23, 2019
6.165
6.433
6.165
6.379
97,621
+0.16(+2.59%)
Apr 22, 2019
6.147
6.325
6.138
6.218
131,717
+0.07(+1.16%)
Apr 18, 2019
6.361
6.406
6.120
6.147
156,923
-0.26(-4.04%)
Apr 17, 2019
6.433
6.468
6.281
6.406
224,618
-0.01(-0.14%)
Apr 16, 2019
6.281
6.433
6.174
6.415
214,813
+0.19(+3.01%)
Apr 15, 2019
6.263
6.352
6.147
6.227
160,797
-0.04(-0.57%)
Apr 12, 2019
6.191
6.388
6.138
6.263
237,736
+0.16(+2.64%)
Apr 11, 2019
5.718
6.111
5.664
6.102
311,249
+0.41(+7.22%)
Apr 10, 2019
5.441
5.700
5.392
5.691
486,336
+0.31(+5.81%)
Apr 09, 2019
5.387
5.486
5.316
5.378
252,792
-0.04(-0.82%)
Apr 08, 2019
5.468
5.584
5.352
5.423
240,872
-0.05(-0.98%)
Apr 05, 2019
5.441
5.548
5.423
5.477
124,576
-0.01(-0.16%)
Apr 04, 2019
5.343
5.530
5.298
5.486
84,696
+0.13(+2.50%)
Apr 03, 2019
5.611
5.629
5.298
5.352
90,369
-0.21(-3.85%)
Apr 02, 2019
5.807
5.807
5.486
5.566
176,980
-0.26(-4.45%)
Apr 01, 2019
5.521
5.888
5.459
5.825
303,646
+0.32(+5.84%)
Mar 29, 2019
5.450
5.593
5.387
5.504
226,655
+0.07(+1.32%)
Mar 28, 2019
5.164
5.441
5.164
5.432
166,445
+0.21(+4.11%)
Mar 27, 2019
5.048
5.244
4.959
5.218
112,002
+0.14(+2.82%)
Mar 26, 2019
4.959
5.084
4.825
5.075
176,667
+0.07(+1.43%)
Mar 25, 2019
4.896
5.021
4.833
5.003
133,305
+0.11(+2.19%)
Mar 22, 2019
5.030
5.052
4.851
4.896
164,422
-0.21(-4.20%)
Mar 21, 2019
5.057
5.280
5.040
5.110
95,435
+0.00(+0.00%)
Mar 20, 2019
4.967
5.128
4.887
5.110
89,149
+0.10(+1.96%)
Mar 19, 2019
5.084
5.146
5.003
5.012
61,190
-0.04(-0.88%)
Mar 18, 2019
5.271
5.307
5.048
5.057
71,098
-0.21(-4.07%)
Mar 15, 2019
5.110
5.307
5.057
5.271
229,901
+0.19(+3.69%)
Mar 14, 2019
5.101
5.119
4.967
5.084
91,534
-0.02(-0.35%)
Mar 13, 2019
5.146
5.191
5.075
5.101
134,805
+0.02(+0.35%)
Mar 12, 2019
5.021
5.137
5.003
5.084
106,013
+0.13(+2.52%)
Mar 11, 2019
4.682
4.985
4.655
4.959
133,294
+0.29(+6.12%)
Mar 08, 2019
4.539
4.699
4.512
4.673
121,890
+0.12(+2.55%)
Mar 07, 2019
4.682
4.690
4.503
4.556
122,942
-0.13(-2.67%)
Mar 06, 2019
4.789
4.860
4.682
4.682
136,305
-0.14(-2.96%)
Mar 05, 2019
5.164
5.164
4.807
4.825
75,982
-0.33(-6.41%)
Mar 04, 2019
5.173
5.231
5.119
5.155
77,010
-0.02(-0.35%)
Mar 01, 2019
5.048
5.182
4.985
5.173
82,603
+0.14(+2.84%)
Feb 28, 2019
4.896
5.146
4.887
5.030
167,727
+0.13(+2.55%)
Feb 27, 2019
4.878
4.923
4.744
4.905
286,782
+0.03(+0.55%)
Feb 26, 2019
4.932
5.003
4.869
4.878
138,827
-0.06(-1.27%)
Feb 25, 2019
4.914
4.994
4.914
4.941
108,521
+0.03(+0.55%)
Feb 22, 2019
4.887
4.985
4.887
4.914
114,502
+0.08(+1.66%)
Feb 21, 2019
4.842
4.878
4.771
4.833
98,672
-0.04(-0.73%)
Feb 20, 2019
4.807
4.950
4.762
4.869
92,689
+0.04(+0.74%)
Feb 19, 2019
4.905
5.030
4.744
4.833
651,774
-0.09(-1.82%)
Feb 15, 2019
4.905
5.048
4.842
4.923
101,407
+0.02(+0.36%)
Feb 14, 2019
4.708
4.981
4.708
4.905
84,080
+0.16(+3.39%)
Feb 13, 2019
4.959
5.003
4.726
4.744
180,527
-0.21(-4.15%)
Feb 12, 2019
5.155
5.164
4.914
4.950
122,021
-0.19(-3.65%)
Feb 11, 2019
4.717
5.137
4.673
5.137
166,124
+0.44(+9.32%)
Feb 08, 2019
5.173
5.182
4.655
4.699
252,062
-0.50(-9.62%)
Feb 07, 2019
5.209
5.334
5.164
5.200
134,645
-0.07(-1.36%)
Feb 06, 2019
5.307
5.575
5.137
5.271
175,275
-0.09(-1.67%)
Feb 05, 2019
5.280
5.539
5.262
5.361
188,342
+0.15(+2.92%)
Feb 04, 2019
5.030
5.334
4.941
5.209
183,393
+0.17(+3.37%)
Feb 01, 2019
5.048
5.093
4.878
5.039
186,472
-0.03(-0.53%)
Jan 31, 2019
5.030
5.110
4.981
5.066
131,790
+0.07(+1.43%)
Jan 30, 2019
4.923
5.048
4.863
4.994
80,104
+0.10(+2.01%)
Jan 29, 2019
5.048
5.066
4.816
4.896
127,618
-0.13(-2.49%)
Jan 28, 2019
5.021
5.235
4.932
5.021
170,135
-0.05(-1.06%)
Jan 25, 2019
5.048
5.191
5.003
5.075
73,425
+0.06(+1.25%)
Jan 24, 2019
4.941
5.048
4.798
5.012
169,748
+0.05(+1.08%)
Jan 23, 2019
4.941
5.084
4.900
4.959
237,523
+0.00(+0.00%)
Jan 22, 2019
4.851
5.021
4.744
4.959
284,042
+0.04(+0.91%)
Jan 18, 2019
4.396
5.039
4.378
4.914
308,586
+0.52(+11.79%)
Jan 17, 2019
4.280
4.422
4.271
4.396
138,955
+0.09(+2.07%)
Jan 16, 2019
4.190
4.414
4.186
4.306
149,163
+0.12(+2.77%)
Jan 15, 2019
4.253
4.454
4.163
4.190
120,208
-0.10(-2.29%)
Jan 14, 2019
4.556
4.601
4.280
4.288
144,469
-0.34(-7.34%)
Jan 11, 2019
4.673
4.673
4.396
4.628
181,659
+0.02(+0.39%)
Jan 10, 2019
4.556
4.735
4.521
4.610
116,899
-0.13(-2.82%)
Jan 09, 2019
4.860
4.860
4.644
4.744
127,094
-0.04(-0.75%)
Jan 08, 2019
4.842
4.842
4.699
4.780
162,761
+0.04(+0.75%)
Jan 07, 2019
4.619
4.860
4.601
4.744
221,552
+0.17(+3.71%)
Jan 04, 2019
4.476
4.606
4.449
4.574
162,855
+0.20(+4.49%)
Jan 03, 2019
4.163
4.583
4.119
4.378
195,483
+0.23(+5.60%)
Jan 02, 2019
4.101
4.163
4.029
4.146
280,009
-0.03(-0.64%)
Dec 31, 2018
4.038
4.208
4.011
4.172
259,450
+0.17(+4.24%)
Dec 28, 2018
4.065
4.119
3.770
4.003
681,756
-0.10(-2.40%)
Dec 27, 2018
4.306
4.333
4.020
4.101
465,681
-0.24(-5.56%)
Dec 26, 2018
4.262
4.422
4.208
4.342
166,687
+0.10(+2.32%)
Dec 24, 2018
4.181
4.387
4.119
4.244
133,082
+0.06(+1.50%)
Dec 21, 2018
4.476
4.619
4.181
4.181
481,628
-0.30(-6.77%)
Dec 20, 2018
4.619
4.762
4.440
4.485
274,603
-0.17(-3.65%)
Dec 19, 2018
4.825
4.959
4.619
4.655
533,133
-0.18(-3.70%)
Dec 18, 2018
5.003
5.003
4.798
4.833
381,258
-0.14(-2.87%)
Dec 17, 2018
5.101
5.137
4.950
4.976
430,560
-0.13(-2.45%)
Dec 14, 2018
5.289
5.370
5.084
5.101
199,344
-0.25(-4.67%)
Dec 13, 2018
5.521
5.566
5.343
5.352
366,826
-0.16(-2.92%)
Dec 12, 2018
5.584
5.727
5.495
5.512
155,935
-0.02(-0.32%)
Dec 11, 2018
5.593
5.655
5.477
5.530
205,796
+0.04(+0.65%)
Dec 10, 2018
5.450
5.629
5.378
5.495
173,415
+0.02(+0.33%)
Dec 07, 2018
5.557
5.629
5.378
5.477
292,245
+0.01(+0.16%)
Dec 06, 2018
5.486
5.629
5.405
5.468
205,691
-0.13(-2.24%)
Dec 04, 2018
5.646
5.914
5.557
5.593
422,082
-0.05(-0.95%)
Dec 03, 2018
5.361
5.682
5.253
5.646
375,159
+0.38(+7.30%)
Nov 30, 2018
5.155
5.307
5.039
5.262
345,747
+0.10(+1.90%)
Nov 29, 2018
5.191
5.253
5.137
5.164
261,217
-0.05(-1.03%)
Nov 28, 2018
5.093
5.316
4.985
5.218
267,306
+0.14(+2.82%)
Nov 27, 2018
5.075
5.218
5.057
5.075
348,128
-0.04(-0.70%)
Nov 26, 2018
5.048
5.164
4.896
5.110
320,531
+0.10(+1.96%)
Nov 23, 2018
4.941
5.084
4.905
5.012
69,283
+0.00(+0.00%)
Nov 21, 2018
5.012
5.012
5.012
0
+0.24(+5.06%)
Nov 20, 2018
5.173
5.173
4.738
4.771
533,080
-0.50(-9.49%)
Nov 19, 2018
5.575
5.611
5.191
5.271
227,180
-0.31(-5.60%)
Nov 16, 2018
5.548
5.611
5.468
5.584
143,492
+0.04(+0.64%)
Nov 15, 2018
5.584
5.620
5.370
5.548
259,389
-0.07(-1.27%)
Nov 14, 2018
5.638
5.727
5.584
5.620
169,936
+0.05(+0.96%)
Nov 13, 2018
6.165
6.245
5.548
5.566
194,498
-0.60(-9.71%)
Nov 12, 2018
6.424
6.468
6.084
6.165
599,962
-0.27(-4.17%)
Nov 09, 2018
6.343
6.513
6.218
6.433
274,112
+0.04(+0.70%)
Nov 08, 2018
6.290
6.486
6.191
6.388
410,442
+0.04(+0.70%)
Nov 07, 2018
6.075
6.504
6.075
6.343
579,143
+0.01(+0.14%)
Nov 06, 2018
6.209
6.361
6.209
6.334
273,726
+0.13(+2.16%)
Nov 05, 2018
6.397
6.504
6.165
6.200
245,999
-0.06(-1.00%)
Nov 02, 2018
6.111
6.352
5.825
6.263
179,981
+0.24(+4.01%)
Nov 01, 2018
5.763
6.111
5.763
6.022
227,022
+0.25(+4.33%)
Oct 31, 2018
5.977
6.013
5.772
5.772
104,036
-0.23(-3.87%)
Oct 30, 2018
5.977
6.057
5.888
6.004
221,432
+0.03(+0.45%)
Oct 29, 2018
5.879
6.075
5.763
5.977
164,607
+0.15(+2.61%)
Oct 26, 2018
5.548
5.906
5.539
5.825
277,134
+0.13(+2.35%)
Oct 25, 2018
5.682
5.843
5.611
5.691
152,645
+0.12(+2.08%)
Oct 24, 2018
5.825
5.968
5.575
5.575
93,006
-0.27(-4.59%)
Oct 23, 2018
5.932
6.022
5.834
5.843
166,532
-0.16(-2.68%)
Oct 22, 2018
6.066
6.174
5.825
6.004
252,446
-0.09(-1.47%)
Oct 19, 2018
6.120
6.254
5.932
6.093
145,730
-0.14(-2.29%)
Oct 18, 2018
6.442
6.468
6.218
6.236
120,200
-0.21(-3.32%)
Oct 17, 2018
6.343
6.459
6.299
6.451
112,150
+0.06(+0.98%)
Oct 16, 2018
6.138
6.424
6.057
6.388
255,688
+0.23(+3.77%)
Oct 15, 2018
6.129
6.183
6.057
6.156
97,732
+0.05(+0.88%)
Oct 12, 2018
6.031
6.165
5.914
6.102
106,444
+0.15(+2.55%)
Oct 11, 2018
5.852
6.048
5.807
5.950
111,564
+0.04(+0.76%)
Oct 10, 2018
6.040
6.111
5.870
5.906
154,901
-0.19(-3.08%)
Oct 09, 2018
6.281
6.379
6.084
6.093
120,433
-0.19(-2.99%)
Oct 08, 2018
6.120
6.379
6.066
6.281
108,635
+0.17(+2.78%)
Oct 05, 2018
6.218
6.218
5.950
6.111
91,333
-0.09(-1.44%)
Oct 04, 2018
6.442
6.513
6.183
6.200
122,877
-0.27(-4.14%)
Oct 03, 2018
6.343
6.522
6.308
6.468
134,841
+0.14(+2.26%)
Oct 02, 2018
5.906
6.352
5.906
6.325
159,152
+0.39(+6.63%)
Oct 01, 2018
5.870
6.022
5.870
5.932
187,191
+0.13(+2.15%)
Sep 28, 2018
5.807
5.897
5.517
5.807
301,647
+0.04(+0.78%)
Sep 27, 2018
5.941
5.986
5.718
5.763
128,108
-0.18(-3.01%)
Sep 26, 2018
6.075
6.120
5.897
5.941
160,983
-0.13(-2.21%)
Sep 25, 2018
6.477
6.477
6.075
6.075
309,978
-0.09(-1.45%)
Sep 24, 2018
6.165
6.321
6.075
6.165
123,913
-0.04(-0.72%)
Sep 21, 2018
6.075
6.209
6.075
6.209
318,100
+0.09(+1.46%)
Sep 20, 2018
6.165
6.254
6.075
6.120
101,718
-0.04(-0.72%)
Sep 19, 2018
6.120
6.410
6.053
6.165
261,825
+0.09(+1.47%)
Sep 18, 2018
5.807
6.120
5.763
6.075
344,577
+0.31(+5.43%)
Sep 17, 2018
5.807
5.807
5.718
5.763
87,672
+0.00(+0.00%)
Sep 14, 2018
5.852
5.941
5.718
5.763
104,988
-0.13(-2.27%)
Sep 13, 2018
5.897
5.941
5.718
5.897
282,027
+0.00(+0.00%)
Sep 12, 2018
6.031
6.031
5.897
5.897
253,971
-0.13(-2.22%)
Sep 11, 2018
6.031
6.120
5.906
6.031
276,896
-0.04(-0.74%)
Sep 10, 2018
6.120
6.120
6.031
6.075
73,805
+0.00(+0.00%)
Sep 07, 2018
5.986
6.075
5.964
6.075
59,098
+0.04(+0.74%)
Sep 06, 2018
6.165
6.254
5.941
6.031
68,221
-0.18(-2.88%)
Sep 05, 2018
6.165
6.299
6.075
6.209
68,182
+0.04(+0.72%)
Sep 04, 2018
6.254
6.299
6.120
6.165
169,304
-0.09(-1.43%)
Aug 31, 2018
6.254
6.254
6.254
0
+0.13(+2.19%)
Aug 30, 2018
6.299
6.388
6.075
6.120
145,774
-0.22(-3.52%)
Aug 29, 2018
6.075
6.455
6.075
6.343
152,043
+0.27(+4.41%)
Aug 28, 2018
6.075
6.209
6.031
6.075
174,544
+0.00(+0.00%)
Aug 27, 2018
6.227
6.254
6.075
6.075
36,134
-0.13(-2.16%)
Aug 24, 2018
6.209
6.343
6.165
6.209
74,768
+0.00(+0.00%)
Aug 23, 2018
6.209
6.321
6.129
6.209
89,824
+0.00(+0.00%)
Aug 22, 2018
5.941
6.254
5.941
6.209
103,566
+0.27(+4.51%)
Aug 21, 2018
5.897
6.031
5.897
5.941
147,402
+0.04(+0.76%)
Aug 20, 2018
5.807
5.941
5.807
5.897
84,612
+0.09(+1.54%)
Aug 17, 2018
5.807
5.897
5.807
5.807
149,648
-0.04(-0.76%)
Aug 16, 2018
5.807
5.897
5.807
5.852
53,563
+0.04(+0.77%)
Aug 15, 2018
5.807
5.852
5.718
5.807
196,731
+0.00(+0.00%)
Aug 14, 2018
5.807
5.897
5.807
5.807
204,914
+0.00(+0.00%)
Aug 13, 2018
5.941
5.980
5.807
5.807
218,391
-0.13(-2.26%)
Aug 10, 2018
5.807
5.986
5.718
5.941
191,285
+0.09(+1.53%)
Aug 09, 2018
5.807
5.986
5.718
5.852
248,895
+0.09(+1.55%)
Aug 08, 2018
5.763
5.852
5.718
5.763
97,168
+0.00(+0.00%)
Aug 07, 2018
5.897
5.897
5.718
5.763
204,863
-0.13(-2.27%)
Aug 06, 2018
6.075
6.165
5.852
5.897
163,760
-0.18(-2.94%)
Aug 03, 2018
6.031
6.120
6.031
6.075
127,934
+0.00(+0.00%)
Aug 02, 2018
5.986
6.120
5.897
6.075
237,516
+0.13(+2.26%)
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.