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
)
22.02
-0.51 (-2.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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, 2020
3.815
3.815
3.590
3.698
435,787
-0.14(-3.75%)
Jul 30, 2020
3.968
4.004
3.725
3.842
344,387
-0.22(-5.32%)
Jul 29, 2020
4.076
4.274
4.013
4.058
487,502
+0.03(+0.67%)
Jul 28, 2020
3.896
4.157
3.644
4.031
550,982
+0.23(+6.16%)
Jul 27, 2020
3.671
3.815
3.671
3.797
341,174
+0.09(+2.43%)
Jul 24, 2020
3.617
3.769
3.599
3.707
387,774
+0.09(+2.49%)
Jul 23, 2020
3.599
3.644
3.527
3.617
287,775
+0.01(+0.25%)
Jul 22, 2020
3.581
3.635
3.455
3.608
495,584
+0.04(+1.26%)
Jul 21, 2020
3.617
3.752
3.545
3.563
367,689
-0.03(-0.75%)
Jul 20, 2020
3.599
3.644
3.478
3.590
309,174
-0.01(-0.25%)
Jul 17, 2020
3.599
3.686
3.599
3.599
317,866
+0.04(+1.01%)
Jul 16, 2020
3.662
3.795
3.563
3.563
298,618
-0.13(-3.41%)
Jul 15, 2020
3.815
3.932
3.644
3.689
591,776
-0.09(-2.38%)
Jul 14, 2020
3.689
3.815
3.653
3.779
431,823
+0.08(+2.19%)
Jul 13, 2020
3.968
3.968
3.698
3.698
607,885
-0.29(-7.22%)
Jul 10, 2020
3.833
4.040
3.788
3.986
280,300
+0.15(+3.99%)
Jul 09, 2020
4.121
4.121
3.788
3.833
321,567
-0.35(-8.39%)
Jul 08, 2020
4.094
4.238
4.067
4.184
203,838
+0.07(+1.75%)
Jul 07, 2020
4.481
4.517
4.058
4.112
427,595
-0.40(-8.78%)
Jul 06, 2020
3.941
4.530
3.923
4.508
686,022
+0.63(+16.24%)
Jul 02, 2020
4.121
4.134
3.869
3.878
230,841
-0.16(-4.01%)
Jul 01, 2020
3.905
4.121
3.905
4.040
250,999
+0.13(+3.46%)
Jun 30, 2020
3.995
3.995
3.752
3.905
329,891
-0.15(-3.77%)
Jun 29, 2020
3.833
4.058
3.788
4.058
318,408
+0.29(+7.64%)
Jun 26, 2020
3.860
3.860
3.738
3.770
493,248
-0.14(-3.68%)
Jun 25, 2020
3.896
3.968
3.788
3.914
249,944
+0.01(+0.23%)
Jun 24, 2020
4.049
4.049
3.797
3.905
450,419
-0.18(-4.41%)
Jun 23, 2020
4.175
4.184
4.076
4.085
340,036
-0.04(-1.09%)
Jun 22, 2020
4.166
4.238
4.077
4.130
266,985
-0.12(-2.75%)
Jun 19, 2020
4.427
4.494
4.175
4.247
453,014
-0.13(-3.08%)
Jun 18, 2020
4.391
4.571
4.319
4.382
605,647
+0.17(+4.06%)
Jun 17, 2020
4.328
4.328
4.109
4.211
370,765
-0.12(-2.70%)
Jun 16, 2020
4.616
4.625
4.295
4.328
261,138
-0.11(-2.43%)
Jun 15, 2020
4.184
4.625
4.184
4.436
308,506
+0.10(+2.28%)
Jun 12, 2020
4.301
4.364
4.139
4.337
309,530
+0.09(+2.12%)
Jun 11, 2020
4.544
4.667
4.112
4.247
442,034
-0.58(-12.10%)
Jun 10, 2020
5.452
5.493
4.787
4.832
385,062
-0.54(-10.05%)
Jun 09, 2020
5.282
5.452
4.940
5.372
344,690
+0.04(+0.84%)
Jun 08, 2020
5.147
5.381
5.030
5.327
323,864
+0.31(+6.28%)
Jun 05, 2020
5.111
5.165
4.868
5.012
497,138
+0.13(+2.58%)
Jun 04, 2020
4.958
4.967
4.760
4.886
306,411
-0.18(-3.55%)
Jun 03, 2020
5.012
5.210
4.913
5.066
247,919
+0.14(+2.93%)
Jun 02, 2020
5.075
5.075
4.715
4.922
651,859
-0.24(-4.70%)
Jun 01, 2020
5.300
5.403
5.138
5.165
200,218
-0.09(-1.71%)
May 29, 2020
5.282
5.354
5.093
5.255
373,659
-0.07(-1.35%)
May 28, 2020
5.632
5.695
5.282
5.327
360,143
-0.22(-4.05%)
May 27, 2020
5.848
5.884
5.174
5.551
820,855
-0.02(-0.32%)
May 26, 2020
4.805
5.605
4.665
5.569
2,575,667
+0.85(+17.90%)
May 22, 2020
4.499
4.737
4.328
4.724
299,416
+0.20(+4.37%)
May 21, 2020
4.544
4.657
4.499
4.526
273,181
-0.06(-1.37%)
May 20, 2020
4.256
4.742
4.256
4.589
433,172
+0.40(+9.68%)
May 19, 2020
4.292
4.368
4.175
4.184
203,195
-0.11(-2.52%)
May 18, 2020
4.490
4.535
4.265
4.292
315,439
-0.06(-1.45%)
May 15, 2020
4.247
4.440
4.193
4.355
240,622
+0.02(+0.41%)
May 14, 2020
4.526
4.535
4.202
4.337
350,093
-0.31(-6.77%)
May 13, 2020
4.544
4.688
4.314
4.652
548,421
+0.05(+1.17%)
May 12, 2020
4.823
4.823
4.589
4.598
212,585
-0.22(-4.49%)
May 11, 2020
5.120
5.120
4.580
4.814
826,160
-0.40(-7.76%)
May 08, 2020
5.372
5.372
5.066
5.219
621,283
-0.05(-1.02%)
May 07, 2020
5.138
5.273
4.904
5.273
639,283
+0.22(+4.46%)
May 06, 2020
5.443
5.515
4.904
5.048
1,058,118
-0.38(-6.97%)
May 05, 2020
5.596
5.713
4.958
5.425
1,549,421
-0.71(-11.58%)
May 04, 2020
5.731
6.181
5.497
6.136
568,008
+0.41(+7.23%)
May 01, 2020
5.776
5.952
5.551
5.722
546,151
-0.20(-3.34%)
Apr 30, 2020
5.956
6.145
5.587
5.920
1,037,330
-0.31(-5.05%)
Apr 29, 2020
6.541
6.658
5.956
6.235
1,052,491
-0.50(-7.48%)
Apr 28, 2020
7.018
7.126
6.334
6.739
857,349
+0.32(+5.05%)
Apr 27, 2020
6.118
6.478
5.947
6.415
1,015,329
+0.68(+11.93%)
Apr 24, 2020
5.497
5.821
5.407
5.731
711,308
+0.23(+4.26%)
Apr 23, 2020
5.749
5.794
5.174
5.497
776,216
-0.06(-1.13%)
Apr 22, 2020
5.713
5.713
5.349
5.560
699,357
+0.22(+4.22%)
Apr 21, 2020
5.228
5.623
5.219
5.336
1,054,328
+0.31(+6.08%)
Apr 20, 2020
4.949
5.111
4.742
5.030
1,343,857
+0.31(+6.68%)
Apr 17, 2020
4.679
4.787
4.571
4.715
237,843
+0.13(+2.95%)
Apr 16, 2020
4.337
4.589
4.229
4.580
363,087
+0.31(+7.38%)
Apr 15, 2020
4.355
4.571
4.247
4.265
199,280
-0.22(-5.01%)
Apr 14, 2020
4.580
4.661
4.319
4.490
194,446
+0.08(+1.84%)
Apr 13, 2020
4.679
4.877
4.364
4.409
199,841
-0.22(-4.67%)
Apr 09, 2020
4.301
4.643
4.094
4.625
237,288
+0.43(+10.30%)
Apr 08, 2020
4.301
4.445
4.130
4.193
290,450
+0.04(+0.87%)
Apr 07, 2020
4.481
4.490
4.013
4.157
497,720
-0.16(-3.75%)
Apr 06, 2020
4.148
4.400
4.049
4.319
297,528
+0.17(+4.12%)
Apr 03, 2020
4.220
4.220
3.959
4.148
382,772
-0.09(-2.12%)
Apr 02, 2020
4.697
4.859
4.066
4.238
669,455
-0.48(-10.11%)
Apr 01, 2020
4.517
4.814
4.265
4.715
518,669
-0.01(-0.19%)
Mar 31, 2020
4.832
5.088
4.553
4.724
464,737
-0.33(-6.58%)
Mar 30, 2020
4.895
5.138
4.832
5.057
570,518
+0.29(+6.04%)
Mar 27, 2020
4.400
4.832
4.166
4.769
552,597
+0.15(+3.31%)
Mar 26, 2020
4.103
4.652
4.085
4.616
216,719
+0.56(+13.75%)
Mar 25, 2020
4.139
4.251
3.941
4.058
264,366
+0.01(+0.22%)
Mar 24, 2020
3.950
4.076
3.842
4.049
279,789
+0.30(+7.91%)
Mar 23, 2020
3.761
3.923
3.374
3.752
271,744
+0.09(+2.46%)
Mar 20, 2020
4.076
4.191
3.603
3.662
525,923
-0.40(-9.76%)
Mar 19, 2020
3.563
4.220
3.410
4.058
434,003
+0.45(+12.47%)
Mar 18, 2020
4.049
4.427
3.356
3.608
723,471
-0.60(-14.32%)
Mar 17, 2020
3.779
4.247
3.779
4.211
583,904
+0.55(+14.99%)
Mar 16, 2020
4.175
4.175
3.487
3.662
386,986
-0.87(-19.25%)
Mar 13, 2020
4.121
4.535
4.112
4.535
495,915
+0.54(+13.51%)
Mar 12, 2020
4.067
4.463
3.743
3.995
637,176
-0.38(-8.64%)
Mar 11, 2020
4.499
4.859
4.112
4.373
634,083
-0.25(-5.45%)
Mar 10, 2020
4.499
4.643
4.040
4.625
735,938
+0.36(+8.44%)
Mar 09, 2020
4.310
4.652
4.139
4.265
471,659
-0.22(-4.82%)
Mar 06, 2020
4.382
4.589
4.328
4.481
367,879
+0.03(+0.61%)
Mar 05, 2020
4.697
4.697
4.382
4.454
321,131
-0.27(-5.71%)
Mar 04, 2020
4.724
4.877
4.625
4.724
201,413
+0.03(+0.57%)
Mar 03, 2020
4.931
4.931
4.589
4.697
364,108
-0.27(-5.43%)
Mar 02, 2020
4.949
5.003
4.634
4.967
373,604
+0.02(+0.36%)
Feb 28, 2020
4.859
5.084
4.778
4.949
355,654
-0.04(-0.72%)
Feb 27, 2020
4.562
5.124
4.418
4.985
445,059
+0.31(+6.54%)
Feb 26, 2020
4.688
4.868
4.562
4.679
325,391
+0.06(+1.36%)
Feb 25, 2020
4.868
4.877
4.508
4.616
613,933
-0.26(-5.35%)
Feb 24, 2020
4.904
5.003
4.751
4.877
392,250
-0.22(-4.41%)
Feb 21, 2020
5.291
5.300
4.994
5.102
473,687
-0.23(-4.38%)
Feb 20, 2020
5.434
5.443
5.264
5.336
414,969
-0.12(-2.15%)
Feb 19, 2020
5.497
5.586
5.354
5.452
355,915
-0.04(-0.65%)
Feb 18, 2020
5.970
5.970
5.444
5.488
652,194
-0.52(-8.62%)
Feb 14, 2020
5.408
6.041
5.399
6.006
1,530,613
+0.55(+10.15%)
Feb 13, 2020
5.667
5.667
5.381
5.452
301,761
-0.17(-3.02%)
Feb 12, 2020
5.667
5.934
5.435
5.622
414,153
+0.06(+1.12%)
Feb 11, 2020
4.944
5.577
4.908
5.560
678,725
+0.82(+17.33%)
Feb 10, 2020
4.783
4.837
4.649
4.739
560,716
-0.04(-0.93%)
Feb 07, 2020
5.033
5.087
4.783
4.783
489,809
-0.30(-5.96%)
Feb 06, 2020
5.381
5.381
5.029
5.087
278,188
-0.28(-5.16%)
Feb 05, 2020
5.399
5.444
5.287
5.363
513,430
+0.02(+0.33%)
Feb 04, 2020
5.533
5.604
5.319
5.345
205,890
-0.06(-1.16%)
Feb 03, 2020
5.533
5.676
5.372
5.408
381,796
-0.08(-1.46%)
Jan 31, 2020
5.685
5.756
5.470
5.488
603,997
-0.27(-4.65%)
Jan 30, 2020
6.122
6.142
5.577
5.756
462,151
-0.40(-6.52%)
Jan 29, 2020
6.050
6.202
5.988
6.157
372,025
+0.17(+2.83%)
Jan 28, 2020
6.024
6.202
5.988
5.988
384,491
+0.03(+0.45%)
Jan 27, 2020
6.041
6.041
5.827
5.961
494,450
-0.18(-2.91%)
Jan 24, 2020
6.282
6.282
5.988
6.140
372,820
-0.16(-2.55%)
Jan 23, 2020
6.398
6.398
6.140
6.300
439,249
+0.13(+2.17%)
Jan 22, 2020
6.398
6.488
6.157
6.166
440,618
-0.27(-4.16%)
Jan 21, 2020
6.470
6.499
6.389
6.434
279,598
-0.08(-1.23%)
Jan 17, 2020
6.630
6.773
6.505
6.514
305,024
-0.04(-0.54%)
Jan 16, 2020
6.532
6.604
6.452
6.550
341,955
+0.10(+1.52%)
Jan 15, 2020
6.648
6.684
6.372
6.452
365,828
-0.20(-2.95%)
Jan 14, 2020
6.961
7.041
6.577
6.648
251,963
-0.34(-4.85%)
Jan 13, 2020
7.130
7.184
6.854
6.987
192,454
-0.18(-2.49%)
Jan 10, 2020
7.327
7.407
7.103
7.166
261,321
-0.23(-3.14%)
Jan 09, 2020
7.228
7.443
7.193
7.398
474,988
+0.21(+2.98%)
Jan 08, 2020
7.666
7.710
7.103
7.184
371,106
-0.43(-5.63%)
Jan 07, 2020
7.755
7.880
7.585
7.612
321,249
-0.15(-1.95%)
Jan 06, 2020
7.942
7.960
7.728
7.764
231,388
-0.20(-2.47%)
Jan 03, 2020
8.014
8.192
7.924
7.960
228,824
-0.04(-0.56%)
Jan 02, 2020
8.156
8.210
7.924
8.005
293,441
-0.07(-0.88%)
Dec 31, 2019
7.907
8.179
7.871
8.076
188,147
+0.15(+1.91%)
Dec 30, 2019
7.951
8.058
7.889
7.924
113,665
+0.04(+0.45%)
Dec 27, 2019
8.139
8.139
7.804
7.889
178,509
-0.18(-2.21%)
Dec 26, 2019
8.014
8.397
8.014
8.067
107,609
+0.01(+0.11%)
Dec 24, 2019
8.014
8.139
7.938
8.058
110,041
+0.04(+0.44%)
Dec 23, 2019
7.808
8.072
7.737
8.023
247,553
+0.24(+3.10%)
Dec 20, 2019
7.737
7.915
7.683
7.782
276,337
+0.04(+0.46%)
Dec 19, 2019
7.496
7.750
7.478
7.746
289,125
+0.31(+4.20%)
Dec 18, 2019
7.407
7.460
7.175
7.434
398,068
+0.10(+1.34%)
Dec 17, 2019
7.380
7.407
7.210
7.335
297,420
+0.02(+0.24%)
Dec 16, 2019
7.541
7.565
7.315
7.318
251,924
-0.15(-2.03%)
Dec 13, 2019
7.639
7.683
7.451
7.469
209,102
-0.21(-2.67%)
Dec 12, 2019
7.585
7.755
7.550
7.675
228,386
+0.07(+0.94%)
Dec 11, 2019
7.639
7.657
7.478
7.603
179,019
-0.02(-0.23%)
Dec 10, 2019
7.389
7.657
7.380
7.621
198,159
+0.22(+3.02%)
Dec 09, 2019
7.362
7.532
7.362
7.398
161,639
-0.04(-0.48%)
Dec 06, 2019
7.255
7.460
7.255
7.434
190,052
+0.24(+3.35%)
Dec 05, 2019
7.273
7.318
7.175
7.193
226,910
-0.02(-0.25%)
Dec 04, 2019
7.202
7.264
7.139
7.210
208,986
+0.08(+1.13%)
Dec 03, 2019
7.023
7.166
6.961
7.130
293,328
+0.10(+1.40%)
Dec 02, 2019
7.130
7.139
6.925
7.032
380,429
-0.10(-1.38%)
Nov 29, 2019
7.273
7.291
7.086
7.130
128,867
-0.25(-3.39%)
Nov 27, 2019
7.425
7.451
7.291
7.380
143,547
+0.00(+0.00%)
Nov 26, 2019
7.416
7.567
7.371
7.380
135,999
-0.10(-1.31%)
Nov 25, 2019
7.362
7.594
7.344
7.478
209,583
+0.10(+1.33%)
Nov 22, 2019
7.469
7.550
7.353
7.380
213,248
-0.07(-0.96%)
Nov 21, 2019
7.469
7.550
7.264
7.451
264,318
-0.02(-0.24%)
Nov 20, 2019
7.362
7.612
7.228
7.469
374,298
+0.15(+2.07%)
Nov 19, 2019
7.246
7.327
7.103
7.318
246,683
+0.14(+1.99%)
Nov 18, 2019
7.318
7.389
7.094
7.175
172,047
-0.13(-1.83%)
Nov 15, 2019
7.139
7.362
7.139
7.309
217,618
+0.21(+3.02%)
Nov 14, 2019
7.068
7.202
7.059
7.094
237,854
-0.01(-0.13%)
Nov 13, 2019
7.050
7.228
7.050
7.103
229,858
-0.08(-1.12%)
Nov 12, 2019
6.764
7.318
6.764
7.184
440,368
+0.37(+5.37%)
Nov 11, 2019
6.630
6.854
6.568
6.818
221,393
+0.12(+1.87%)
Nov 08, 2019
6.693
6.729
6.550
6.693
383,129
-0.03(-0.40%)
Nov 07, 2019
7.086
7.086
6.676
6.720
284,330
-0.31(-4.44%)
Nov 06, 2019
7.327
7.407
7.023
7.032
352,949
-0.31(-4.25%)
Nov 05, 2019
7.675
7.755
7.184
7.344
559,806
-0.03(-0.36%)
Nov 04, 2019
7.425
7.514
7.291
7.371
339,250
+0.00(+0.00%)
Nov 01, 2019
7.210
7.389
7.112
7.371
409,015
+0.24(+3.38%)
Oct 31, 2019
7.327
7.327
6.934
7.130
477,985
-0.21(-2.80%)
Oct 30, 2019
7.469
7.532
7.309
7.335
299,717
-0.20(-2.61%)
Oct 29, 2019
7.657
7.737
7.469
7.532
251,815
-0.19(-2.43%)
Oct 28, 2019
7.594
7.799
7.594
7.719
181,871
+0.11(+1.41%)
Oct 25, 2019
7.808
7.826
7.594
7.612
304,688
-0.15(-1.95%)
Oct 24, 2019
7.933
8.067
7.688
7.764
394,669
-0.09(-1.14%)
Oct 23, 2019
7.612
7.933
7.550
7.853
283,028
+0.30(+4.02%)
Oct 22, 2019
7.594
7.746
7.487
7.550
388,064
-0.04(-0.59%)
Oct 21, 2019
7.987
7.987
7.554
7.594
440,699
-0.37(-4.60%)
Oct 18, 2019
7.942
8.076
7.826
7.960
308,162
+0.03(+0.34%)
Oct 17, 2019
8.344
8.415
7.880
7.933
623,023
-0.54(-6.32%)
Oct 16, 2019
8.031
8.736
7.996
8.469
687,911
+0.32(+3.94%)
Oct 15, 2019
8.210
8.255
7.773
8.148
806,872
-0.08(-0.98%)
Oct 14, 2019
7.782
8.290
7.728
8.228
424,557
+0.45(+5.73%)
Oct 11, 2019
7.657
7.987
7.612
7.782
596,826
+0.27(+3.56%)
Oct 10, 2019
7.318
7.532
7.318
7.514
439,543
+0.04(+0.60%)
Oct 09, 2019
7.451
7.692
7.291
7.469
428,236
-0.01(-0.12%)
Oct 08, 2019
7.246
7.594
7.193
7.478
459,344
+0.23(+3.20%)
Oct 07, 2019
6.871
7.389
6.845
7.246
519,392
+0.46(+6.70%)
Oct 04, 2019
6.327
6.800
6.327
6.791
268,493
+0.45(+7.03%)
Oct 03, 2019
6.086
6.372
6.086
6.345
269,046
+0.22(+3.64%)
Oct 02, 2019
5.997
6.122
5.899
6.122
148,689
+0.09(+1.48%)
Oct 01, 2019
6.050
6.291
6.024
6.033
191,431
+0.06(+1.05%)
Sep 30, 2019
6.157
6.248
5.934
5.970
239,185
-0.15(-2.48%)
Sep 27, 2019
6.140
6.265
6.117
6.122
112,843
-0.06(-1.01%)
Sep 26, 2019
5.970
6.247
5.955
6.184
333,935
+0.37(+6.45%)
Sep 25, 2019
5.756
5.890
5.649
5.809
287,849
+0.04(+0.77%)
Sep 24, 2019
5.997
6.015
5.738
5.765
208,821
-0.28(-4.58%)
Sep 23, 2019
5.934
6.165
5.934
6.041
172,929
+0.04(+0.74%)
Sep 20, 2019
5.997
6.104
5.925
5.997
275,889
-0.02(-0.30%)
Sep 19, 2019
6.157
6.356
6.006
6.015
311,278
-0.12(-2.03%)
Sep 18, 2019
6.068
6.238
6.041
6.140
207,325
+0.04(+0.58%)
Sep 17, 2019
6.336
6.354
6.033
6.104
383,027
-0.29(-4.60%)
Sep 16, 2019
6.871
6.916
6.354
6.398
426,576
-0.43(-6.27%)
Sep 13, 2019
6.604
6.854
6.568
6.827
401,731
+0.29(+4.51%)
Sep 12, 2019
6.327
6.604
6.265
6.532
244,871
+0.11(+1.67%)
Sep 11, 2019
6.140
6.443
6.068
6.425
228,306
+0.30(+4.96%)
Sep 10, 2019
5.899
6.265
5.896
6.122
262,735
+0.25(+4.26%)
Sep 09, 2019
5.801
5.961
5.747
5.872
293,480
+0.21(+3.79%)
Sep 06, 2019
5.640
5.783
5.640
5.658
146,461
+0.01(+0.16%)
Sep 05, 2019
5.586
5.809
5.569
5.649
249,372
+0.15(+2.76%)
Sep 04, 2019
5.577
5.595
5.470
5.497
163,732
+0.01(+0.16%)
Sep 03, 2019
5.461
5.582
5.381
5.488
270,528
-0.08(-1.44%)
Aug 30, 2019
5.515
5.649
5.444
5.569
564,553
+0.07(+1.30%)
Aug 29, 2019
5.354
5.524
5.354
5.497
197,510
+0.21(+3.88%)
Aug 28, 2019
5.301
5.426
5.256
5.292
208,857
-0.02(-0.34%)
Aug 27, 2019
5.301
5.336
5.229
5.310
222,794
+0.05(+1.02%)
Aug 26, 2019
5.319
5.336
5.238
5.256
173,474
-0.01(-0.17%)
Aug 23, 2019
5.452
5.533
5.207
5.265
195,206
-0.21(-3.75%)
Aug 22, 2019
5.586
5.622
5.426
5.470
336,751
-0.05(-0.97%)
Aug 21, 2019
5.577
5.676
5.488
5.524
269,798
+0.04(+0.81%)
Aug 20, 2019
5.381
5.542
5.381
5.479
225,027
+0.05(+0.99%)
Aug 19, 2019
5.328
5.479
5.310
5.426
126,475
+0.21(+3.93%)
Aug 16, 2019
5.113
5.301
5.113
5.220
169,545
+0.13(+2.63%)
Aug 15, 2019
5.238
5.266
4.944
5.087
355,490
-0.15(-2.90%)
Aug 14, 2019
5.292
5.336
5.203
5.238
175,737
-0.19(-3.45%)
Aug 13, 2019
5.345
5.604
5.328
5.426
284,170
+0.04(+0.66%)
Aug 12, 2019
5.444
5.461
5.301
5.390
251,611
+0.00(+0.00%)
Aug 09, 2019
5.658
5.658
5.345
5.390
393,551
-0.29(-5.03%)
Aug 08, 2019
5.738
5.774
5.613
5.676
274,755
-0.01(-0.16%)
Aug 07, 2019
5.783
5.836
5.640
5.685
269,454
-0.19(-3.19%)
Aug 06, 2019
5.917
6.006
5.797
5.872
238,752
+0.02(+0.30%)
Aug 05, 2019
6.024
6.033
5.756
5.854
251,792
-0.32(-5.20%)
Aug 02, 2019
6.131
6.211
5.908
6.175
270,846
+0.02(+0.29%)
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.