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
Barnwell Industries
(NY:
BRN
)
2.500
-0.090 (-3.47%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 14, 2024
2.550
2.550
2.500
2.500
4,114
-0.09(-3.50%)
Jun 13, 2024
2.580
2.630
2.550
2.591
4,259
+0.00(+0.02%)
Jun 12, 2024
2.603
2.603
2.590
2.590
10,630
-0.01(-0.38%)
Jun 11, 2024
2.560
2.600
2.560
2.600
1,981
+0.00(+0.00%)
Jun 10, 2024
2.550
2.620
2.550
2.600
28,517
+0.03(+1.17%)
Jun 07, 2024
2.610
2.635
2.550
2.570
4,776
-0.05(-1.91%)
Jun 06, 2024
2.650
2.699
2.620
2.620
7,315
-0.05(-1.87%)
Jun 05, 2024
2.750
2.750
2.627
2.670
11,797
+0.00(+0.00%)
Jun 04, 2024
2.840
2.840
2.610
2.670
10,741
-0.21(-7.29%)
Jun 03, 2024
2.900
2.900
2.810
2.880
11,243
+0.07(+2.49%)
May 31, 2024
2.925
2.940
2.810
2.810
36,490
-0.05(-1.75%)
May 30, 2024
2.930
2.990
2.824
2.860
14,053
-0.06(-2.05%)
May 29, 2024
2.641
2.920
2.641
2.920
10,402
+0.14(+5.04%)
May 28, 2024
2.780
2.836
2.648
2.780
2,765
+0.02(+0.72%)
May 24, 2024
2.720
2.860
2.660
2.760
15,759
+0.00(+0.00%)
May 23, 2024
2.850
3.200
2.750
2.760
87,554
-0.09(-3.16%)
May 22, 2024
2.859
2.900
2.790
2.850
9,876
-0.02(-0.87%)
May 21, 2024
2.790
2.880
2.699
2.875
13,142
+0.00(+0.17%)
May 20, 2024
2.530
2.900
2.524
2.870
21,450
+0.31(+12.11%)
May 17, 2024
2.640
2.640
2.560
2.560
14,297
-0.07(-2.66%)
May 16, 2024
2.650
2.790
2.600
2.630
12,481
-0.08(-2.95%)
May 15, 2024
2.730
2.800
2.616
2.710
12,064
-0.07(-2.45%)
May 14, 2024
2.730
2.800
2.660
2.778
6,111
+0.12(+4.44%)
May 13, 2024
2.660
2.830
2.640
2.660
11,830
-0.06(-2.21%)
May 10, 2024
2.790
2.883
2.720
2.720
12,495
-0.04(-1.50%)
May 09, 2024
2.890
2.890
2.740
2.761
4,175
-0.10(-3.45%)
May 08, 2024
2.870
2.900
2.825
2.860
12,097
+0.01(+0.35%)
May 07, 2024
2.800
2.890
2.790
2.850
7,337
+0.05(+1.79%)
May 06, 2024
2.750
2.970
2.660
2.800
27,305
+0.13(+4.87%)
May 03, 2024
2.760
2.800
2.660
2.670
9,659
-0.14(-5.01%)
May 02, 2024
2.860
2.860
2.800
2.811
3,646
-0.08(-2.74%)
May 01, 2024
2.980
2.980
2.880
2.890
8,608
+0.01(+0.17%)
Apr 30, 2024
2.880
2.930
2.810
2.885
23,109
+0.00(+0.17%)
Apr 29, 2024
2.890
2.950
2.832
2.880
8,418
-0.07(-2.37%)
Apr 26, 2024
2.920
2.990
2.831
2.950
62,225
+0.04(+1.37%)
Apr 25, 2024
2.800
2.920
2.800
2.910
56,157
+0.20(+7.38%)
Apr 24, 2024
2.770
2.860
2.660
2.710
35,472
-0.09(-3.21%)
Apr 23, 2024
2.920
2.930
2.775
2.800
13,502
-0.12(-4.11%)
Apr 22, 2024
2.860
2.920
2.850
2.920
16,382
+0.09(+3.18%)
Apr 19, 2024
2.770
2.949
2.770
2.830
51,590
+0.04(+1.43%)
Apr 18, 2024
2.780
2.820
2.759
2.790
54,329
+0.00(+0.00%)
Apr 17, 2024
2.750
2.821
2.750
2.790
35,206
+0.06(+2.20%)
Apr 16, 2024
2.690
2.840
2.630
2.730
58,831
+0.00(+0.00%)
Apr 15, 2024
2.500
2.732
2.470
2.730
141,186
+0.11(+4.20%)
Apr 12, 2024
2.532
2.871
2.472
2.620
183,616
+0.08(+3.15%)
Apr 11, 2024
2.550
2.550
2.500
2.540
7,997
+0.00(+0.00%)
Apr 10, 2024
2.470
2.540
2.410
2.540
3,450
+0.07(+2.83%)
Apr 09, 2024
2.530
2.550
2.437
2.470
3,132
-0.08(-3.14%)
Apr 08, 2024
2.590
2.690
2.550
2.550
9,180
-0.12(-4.49%)
Apr 05, 2024
2.550
2.680
2.550
2.670
29,426
+0.12(+4.71%)
Apr 04, 2024
2.490
2.550
2.371
2.550
71,247
+0.06(+2.41%)
Apr 03, 2024
2.430
2.507
2.430
2.490
8,388
+0.02(+0.81%)
Apr 02, 2024
2.380
2.540
2.380
2.470
63,093
+0.06(+2.49%)
Apr 01, 2024
2.360
2.410
2.360
2.410
2,036
+0.05(+2.12%)
Mar 28, 2024
2.360
2.400
2.360
2.360
962
-0.00(-0.00%)
Mar 27, 2024
2.360
2.385
2.360
2.360
2,420
+0.00(+0.00%)
Mar 26, 2024
2.360
2.360
2.360
2.360
824
-0.02(-0.84%)
Mar 25, 2024
2.300
2.410
2.300
2.380
3,730
+0.01(+0.42%)
Mar 22, 2024
2.350
2.400
2.310
2.370
13,574
+0.04(+1.72%)
Mar 21, 2024
2.399
2.407
2.330
2.330
28,712
-0.10(-4.12%)
Mar 20, 2024
2.375
2.440
2.375
2.430
12,873
+0.08(+3.40%)
Mar 19, 2024
2.340
2.450
2.340
2.350
3,441
-0.02(-0.84%)
Mar 18, 2024
2.320
2.416
2.320
2.370
7,816
+0.01(+0.42%)
Mar 15, 2024
2.340
2.380
2.289
2.360
7,411
-0.02(-0.84%)
Mar 14, 2024
2.250
2.398
2.250
2.380
3,161
+0.01(+0.42%)
Mar 13, 2024
2.350
2.410
2.350
2.370
5,946
+0.04(+1.72%)
Mar 12, 2024
2.330
2.340
2.310
2.330
15,689
+0.04(+1.75%)
Mar 11, 2024
2.270
2.320
2.230
2.290
16,669
+0.01(+0.44%)
Mar 08, 2024
2.260
2.320
2.200
2.280
9,301
-0.01(-0.44%)
Mar 07, 2024
2.220
2.320
2.220
2.290
21,241
+0.04(+1.78%)
Mar 06, 2024
2.220
2.300
2.220
2.250
6,293
+0.00(+0.00%)
Mar 05, 2024
2.260
2.260
2.200
2.250
16,905
-0.01(-0.45%)
Mar 04, 2024
2.300
2.390
2.250
2.260
14,485
-0.01(-0.44%)
Mar 01, 2024
2.250
2.388
2.250
2.270
30,383
+0.04(+1.79%)
Feb 29, 2024
2.170
2.231
2.162
2.230
7,619
+0.02(+0.68%)
Feb 28, 2024
2.300
2.300
2.215
2.215
7,799
-0.04(-1.56%)
Feb 27, 2024
2.270
2.360
2.160
2.250
9,821
-0.05(-2.17%)
Feb 26, 2024
2.310
2.360
2.300
2.300
2,745
+0.01(+0.35%)
Feb 23, 2024
2.210
2.292
2.160
2.292
28,299
+0.02(+0.96%)
Feb 22, 2024
2.210
2.280
2.210
2.270
8,075
+0.02(+0.89%)
Feb 21, 2024
2.220
2.280
2.200
2.250
6,178
+0.05(+2.27%)
Feb 20, 2024
2.180
2.210
2.180
2.200
2,667
+0.03(+1.38%)
Feb 16, 2024
2.150
2.170
2.150
2.170
4,931
-0.02(-0.91%)
Feb 15, 2024
2.200
2.198
2.190
2.190
1,685
+0.00(+0.00%)
Feb 14, 2024
2.170
2.208
2.150
2.190
4,755
-0.01(-0.45%)
Feb 13, 2024
2.250
2.277
2.200
2.200
14,919
-0.05(-2.22%)
Feb 12, 2024
2.280
2.320
2.250
2.250
7,191
-0.06(-2.60%)
Feb 09, 2024
2.400
2.415
2.310
2.310
14,926
-0.09(-3.79%)
Feb 08, 2024
2.420
2.420
2.401
2.401
1,654
+0.00(+0.04%)
Feb 07, 2024
2.450
2.460
2.400
2.400
13,322
-0.06(-2.58%)
Feb 06, 2024
2.422
2.480
2.420
2.464
2,112
+0.01(+0.56%)
Feb 05, 2024
2.440
2.450
2.440
2.450
1,701
-0.05(-2.00%)
Feb 02, 2024
2.490
2.500
2.430
2.500
11,273
+0.01(+0.40%)
Feb 01, 2024
2.470
2.495
2.470
2.490
1,889
+0.01(+0.40%)
Jan 31, 2024
2.480
2.500
2.480
2.480
4,394
-0.00(-0.20%)
Jan 30, 2024
2.480
2.485
2.480
2.485
2,665
+0.03(+1.43%)
Jan 29, 2024
2.420
2.485
2.400
2.450
15,176
+0.00(+0.00%)
Jan 26, 2024
2.510
2.510
2.420
2.450
15,155
-0.04(-1.61%)
Jan 25, 2024
2.520
2.520
2.490
2.490
14,776
-0.04(-1.58%)
Jan 24, 2024
2.440
2.530
2.400
2.530
3,897
+0.05(+2.02%)
Jan 23, 2024
2.450
2.490
2.450
2.480
2,731
+0.01(+0.40%)
Jan 22, 2024
2.470
2.510
2.430
2.470
16,858
-0.03(-1.20%)
Jan 19, 2024
2.480
2.510
2.480
2.500
1,480
+0.02(+0.81%)
Jan 18, 2024
2.500
2.500
2.480
2.480
2,469
+0.02(+1.02%)
Jan 17, 2024
2.440
2.490
2.360
2.455
8,552
-0.02(-0.61%)
Jan 16, 2024
2.420
2.490
2.420
2.470
7,599
+0.01(+0.41%)
Jan 12, 2024
2.470
2.500
2.443
2.460
15,524
-0.03(-1.20%)
Jan 11, 2024
2.490
2.530
2.470
2.490
17,952
+0.04(+1.63%)
Jan 10, 2024
2.440
2.460
2.440
2.450
6,793
+0.01(+0.41%)
Jan 09, 2024
2.480
2.480
2.320
2.440
18,511
+0.07(+2.95%)
Jan 08, 2024
2.410
2.420
2.310
2.370
11,447
-0.08(-3.27%)
Jan 05, 2024
2.440
2.470
2.400
2.450
5,640
+0.03(+1.24%)
Jan 04, 2024
2.360
2.420
2.355
2.420
7,125
+0.02(+0.83%)
Jan 03, 2024
2.400
2.420
2.367
2.400
5,575
+0.00(+0.00%)
Jan 02, 2024
2.420
2.450
2.400
2.400
3,887
-0.03(-1.23%)
Dec 29, 2023
2.490
2.490
2.430
2.430
2,839
-0.04(-1.62%)
Dec 28, 2023
2.500
2.500
2.420
2.470
3,438
-0.01(-0.40%)
Dec 27, 2023
2.410
2.492
2.410
2.480
7,458
+0.03(+1.22%)
Dec 26, 2023
2.380
2.460
2.380
2.450
20,321
+0.04(+1.66%)
Dec 22, 2023
2.390
2.420
2.240
2.410
20,714
+0.06(+2.55%)
Dec 21, 2023
2.220
2.350
2.220
2.350
21,448
+0.10(+4.44%)
Dec 20, 2023
2.130
2.300
2.130
2.250
15,575
+0.07(+3.21%)
Dec 19, 2023
2.210
2.260
2.130
2.180
20,647
-0.05(-2.24%)
Dec 18, 2023
2.240
2.300
2.160
2.230
21,996
+0.02(+0.90%)
Dec 15, 2023
2.220
2.285
2.200
2.210
18,524
-0.06(-2.64%)
Dec 14, 2023
2.210
2.340
2.120
2.270
35,117
+0.06(+2.71%)
Dec 13, 2023
2.320
2.400
2.060
2.210
177,628
-0.11(-4.74%)
Dec 12, 2023
2.350
2.380
2.320
2.320
5,794
-0.06(-2.52%)
Dec 11, 2023
2.370
2.410
2.260
2.380
41,029
-0.09(-3.64%)
Dec 08, 2023
2.511
2.511
2.470
2.470
1,964
-0.04(-1.59%)
Dec 07, 2023
2.490
2.510
2.415
2.510
6,023
+0.01(+0.40%)
Dec 06, 2023
2.590
2.590
2.490
2.500
8,441
-0.05(-1.96%)
Dec 05, 2023
2.550
2.579
2.550
2.550
4,577
+0.00(+0.00%)
Dec 04, 2023
2.550
2.690
2.550
2.550
17,527
-0.06(-2.30%)
Dec 01, 2023
2.550
2.630
2.540
2.610
3,922
-0.02(-0.95%)
Nov 30, 2023
2.590
2.635
2.561
2.635
4,518
+0.03(+1.34%)
Nov 29, 2023
2.560
2.640
2.560
2.600
7,581
+0.00(+0.00%)
Nov 28, 2023
2.590
2.600
2.530
2.600
2,658
+0.00(+0.00%)
Nov 27, 2023
2.470
2.620
2.470
2.600
41,606
+0.09(+3.59%)
Nov 24, 2023
2.480
2.530
2.480
2.510
2,687
+0.02(+0.80%)
Nov 22, 2023
2.500
2.530
2.490
2.490
8,043
-0.02(-0.80%)
Nov 21, 2023
2.460
2.530
2.460
2.510
8,678
+0.02(+0.80%)
Nov 20, 2023
2.610
2.610
2.450
2.490
29,501
-0.12(-4.60%)
Nov 16, 2023
2.610
195
-0.03(-1.14%)
Nov 15, 2023
2.650
2.670
2.640
2.640
14,579
-0.04(-1.49%)
Nov 14, 2023
2.480
2.680
2.480
2.680
22,141
+0.20(+8.06%)
Nov 13, 2023
2.390
2.480
2.390
2.480
11,210
+0.05(+2.06%)
Nov 10, 2023
2.430
2.480
2.420
2.430
13,022
+0.00(+0.00%)
Nov 09, 2023
2.430
2.460
2.420
2.430
2,999
+0.01(+0.41%)
Nov 08, 2023
2.470
2.470
2.410
2.420
5,477
-0.05(-2.02%)
Nov 07, 2023
2.450
2.520
2.450
2.470
21,394
-0.02(-0.80%)
Nov 06, 2023
2.570
2.620
2.490
2.490
5,317
-0.04(-1.58%)
Nov 03, 2023
2.570
2.570
2.500
2.530
1,855
-0.09(-3.44%)
Nov 02, 2023
2.500
2.620
2.500
2.620
12,714
+0.13(+5.22%)
Nov 01, 2023
2.480
2.560
2.460
2.490
2,580
-0.05(-1.97%)
Oct 31, 2023
2.450
2.540
2.440
2.540
9,738
+0.10(+4.10%)
Oct 30, 2023
2.480
2.500
2.400
2.440
18,152
-0.04(-1.61%)
Oct 27, 2023
2.550
2.550
2.480
2.480
8,366
-0.07(-2.75%)
Oct 26, 2023
2.540
2.550
2.480
2.550
11,572
+0.03(+1.19%)
Oct 25, 2023
2.550
2.570
2.520
2.520
7,376
-0.04(-1.56%)
Oct 24, 2023
2.560
2.565
2.550
2.560
8,632
+0.01(+0.39%)
Oct 23, 2023
2.550
2.611
2.550
2.550
14,598
-0.02(-0.78%)
Oct 20, 2023
2.600
2.600
2.560
2.570
12,703
-0.03(-1.15%)
Oct 19, 2023
2.630
2.630
2.550
2.600
8,783
-0.02(-0.76%)
Oct 18, 2023
2.690
2.780
2.580
2.620
100,224
-0.03(-1.13%)
Oct 17, 2023
2.480
2.700
2.480
2.650
38,987
+0.12(+4.74%)
Oct 16, 2023
2.500
2.600
2.500
2.530
42,871
-0.08(-3.07%)
Oct 13, 2023
2.460
2.610
2.370
2.610
33,510
+0.18(+7.41%)
Oct 12, 2023
2.470
2.490
2.360
2.430
24,198
+0.00(+0.00%)
Oct 11, 2023
2.460
2.520
2.410
2.430
21,434
-0.11(-4.33%)
Oct 10, 2023
2.530
2.584
2.510
2.540
5,204
-0.01(-0.39%)
Oct 09, 2023
2.520
2.600
2.500
2.550
15,581
+0.06(+2.41%)
Oct 06, 2023
2.570
2.570
2.490
2.490
10,423
+0.00(+0.00%)
Oct 05, 2023
2.480
2.540
2.470
2.490
11,071
+0.01(+0.40%)
Oct 04, 2023
2.520
2.555
2.480
2.480
5,542
-0.11(-4.25%)
Oct 03, 2023
2.600
2.640
2.580
2.590
14,316
-0.01(-0.38%)
Oct 02, 2023
2.660
2.660
2.530
2.600
7,063
-0.03(-1.33%)
Sep 29, 2023
2.690
2.700
2.630
2.635
11,267
-0.05(-1.68%)
Sep 28, 2023
2.730
2.750
2.680
2.680
32,723
-0.02(-0.74%)
Sep 27, 2023
2.650
2.750
2.650
2.700
32,960
+0.03(+1.12%)
Sep 26, 2023
2.620
2.670
2.620
2.670
3,429
+0.04(+1.52%)
Sep 25, 2023
2.660
2.660
2.620
2.630
4,582
-0.05(-1.87%)
Sep 22, 2023
2.650
2.680
2.610
2.680
13,511
+0.06(+2.29%)
Sep 21, 2023
2.670
2.676
2.620
2.620
8,781
-0.04(-1.64%)
Sep 20, 2023
2.640
2.670
2.620
2.664
14,781
+0.00(+0.14%)
Sep 19, 2023
2.680
2.696
2.630
2.660
13,706
-0.01(-0.37%)
Sep 18, 2023
2.690
2.690
2.630
2.670
7,921
+0.05(+1.91%)
Sep 15, 2023
2.670
2.710
2.620
2.620
14,327
-0.09(-3.32%)
Sep 14, 2023
2.719
2.720
2.635
2.710
8,453
+0.01(+0.37%)
Sep 13, 2023
2.652
2.740
2.630
2.700
11,070
+0.02(+0.75%)
Sep 12, 2023
2.720
2.791
2.680
2.680
18,277
-0.01(-0.37%)
Sep 11, 2023
2.760
2.780
2.690
2.690
24,943
-0.05(-1.79%)
Sep 08, 2023
2.690
2.750
2.620
2.739
39,773
+0.06(+2.20%)
Sep 07, 2023
2.690
2.740
2.680
2.680
26,552
-0.02(-0.74%)
Sep 06, 2023
2.650
2.760
2.630
2.700
38,587
+0.04(+1.50%)
Sep 05, 2023
2.670
2.760
2.610
2.660
93,716
+0.00(+0.00%)
Sep 01, 2023
2.650
2.730
2.600
2.660
39,169
-0.01(-0.37%)
Aug 31, 2023
2.450
2.699
2.449
2.670
209,430
+0.26(+10.79%)
Aug 30, 2023
2.460
2.550
2.410
2.410
16,105
-0.05(-2.03%)
Aug 29, 2023
2.590
2.600
2.400
2.460
49,711
+0.06(+2.50%)
Aug 28, 2023
2.500
2.520
2.260
2.400
35,369
-0.10(-4.00%)
Aug 25, 2023
2.450
2.510
2.450
2.500
10,269
+0.03(+1.21%)
Aug 24, 2023
2.490
2.520
2.406
2.470
18,389
+0.01(+0.41%)
Aug 23, 2023
2.690
2.690
2.180
2.460
80,702
-0.23(-8.55%)
Aug 22, 2023
2.611
2.729
2.611
2.690
15,517
+0.04(+1.53%)
Aug 21, 2023
2.610
2.790
2.580
2.649
23,472
-0.05(-1.87%)
Aug 18, 2023
2.720
2.730
2.680
2.700
3,043
+0.01(+0.37%)
Aug 17, 2023
2.680
2.770
2.680
2.690
51,744
+0.02(+0.75%)
Aug 16, 2023
2.620
2.690
2.595
2.670
24,085
+0.07(+2.69%)
Aug 15, 2023
2.460
2.610
2.460
2.600
56,674
+0.12(+4.84%)
Aug 14, 2023
2.530
2.543
2.460
2.480
17,177
-0.07(-2.75%)
Aug 11, 2023
2.530
2.610
2.530
2.550
6,146
+0.01(+0.39%)
Aug 10, 2023
2.540
2.606
2.490
2.540
27,598
-0.02(-0.78%)
Aug 09, 2023
2.565
2.610
2.550
2.560
28,603
+0.03(+1.19%)
Aug 08, 2023
2.490
2.552
2.490
2.530
8,641
-0.01(-0.39%)
Aug 07, 2023
2.530
2.560
2.530
2.540
7,880
-0.02(-0.59%)
Aug 04, 2023
2.510
2.570
2.510
2.555
24,975
+0.05(+1.79%)
Aug 03, 2023
2.560
2.570
2.510
2.510
9,162
-0.02(-0.79%)
Aug 02, 2023
2.540
2.540
2.520
2.530
4,844
-0.02(-0.78%)
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.