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
Innovative Solutions and Support
(NQ:
ISSC
)
6.300
-0.180 (-2.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 12, 2024
6.440
6.500
6.300
6.300
24,788
-0.18(-2.78%)
Jun 11, 2024
6.260
6.540
6.220
6.480
29,119
+0.26(+4.18%)
Jun 10, 2024
6.290
6.340
6.220
6.220
28,586
-0.08(-1.27%)
Jun 07, 2024
6.430
6.550
6.290
6.300
21,275
-0.16(-2.48%)
Jun 06, 2024
6.370
6.560
6.370
6.460
22,647
+0.07(+1.10%)
Jun 05, 2024
6.300
6.540
6.270
6.390
36,592
+0.08(+1.27%)
Jun 04, 2024
6.300
6.360
6.230
6.310
36,376
-0.05(-0.79%)
Jun 03, 2024
6.310
6.440
6.145
6.360
38,038
+0.09(+1.44%)
May 31, 2024
6.520
6.610
6.270
6.270
56,549
-0.29(-4.42%)
May 30, 2024
6.390
6.660
6.390
6.560
39,323
+0.25(+3.96%)
May 29, 2024
6.290
6.440
6.260
6.310
32,729
+0.02(+0.32%)
May 28, 2024
6.400
6.740
6.290
6.290
91,796
-0.10(-1.56%)
May 24, 2024
6.170
6.770
5.920
6.390
742,774
+1.40(+28.06%)
May 23, 2024
5.250
5.380
4.910
4.990
91,817
-0.24(-4.59%)
May 22, 2024
5.560
5.680
5.220
5.230
34,939
-0.41(-7.27%)
May 21, 2024
5.220
5.680
5.215
5.640
61,452
+0.34(+6.42%)
May 20, 2024
5.260
5.440
5.050
5.300
42,493
+0.02(+0.38%)
May 17, 2024
5.380
5.420
5.200
5.280
43,554
-0.13(-2.40%)
May 16, 2024
5.550
5.610
5.410
5.410
44,174
-0.10(-1.81%)
May 15, 2024
5.340
5.572
5.200
5.510
76,186
+0.16(+2.99%)
May 14, 2024
5.500
5.740
5.205
5.350
81,857
-0.17(-3.08%)
May 13, 2024
6.250
6.425
5.400
5.520
79,062
-0.73(-11.68%)
May 10, 2024
6.460
6.516
6.250
6.250
29,311
-0.16(-2.50%)
May 09, 2024
6.610
6.610
6.410
6.410
16,450
-0.04(-0.62%)
May 08, 2024
6.620
6.620
6.450
6.450
10,350
-0.16(-2.35%)
May 07, 2024
6.430
6.615
6.355
6.605
18,952
+0.17(+2.56%)
May 06, 2024
6.190
6.500
6.190
6.440
24,617
+0.19(+3.04%)
May 03, 2024
6.560
6.680
6.250
6.250
19,618
-0.38(-5.80%)
May 02, 2024
6.440
6.720
6.440
6.635
29,575
+0.21(+3.19%)
May 01, 2024
6.510
6.510
6.400
6.430
8,170
-0.05(-0.77%)
Apr 30, 2024
6.620
6.660
6.480
6.480
20,518
-0.14(-2.11%)
Apr 29, 2024
6.550
6.880
6.540
6.620
57,064
+0.16(+2.48%)
Apr 26, 2024
6.420
6.550
6.310
6.460
27,192
+0.05(+0.78%)
Apr 25, 2024
6.560
6.710
6.400
6.410
8,175
-0.22(-3.32%)
Apr 24, 2024
6.450
6.640
6.450
6.630
11,898
+0.18(+2.79%)
Apr 23, 2024
6.470
6.800
6.290
6.450
32,087
+0.07(+1.10%)
Apr 22, 2024
6.530
6.645
6.380
6.380
19,822
-0.14(-2.15%)
Apr 19, 2024
6.660
6.660
6.480
6.520
17,952
-0.15(-2.25%)
Apr 18, 2024
6.720
6.800
6.550
6.670
39,015
+0.15(+2.30%)
Apr 17, 2024
6.520
6.750
6.430
6.520
21,400
+0.02(+0.31%)
Apr 16, 2024
6.420
6.500
6.340
6.500
18,760
+0.08(+1.25%)
Apr 15, 2024
6.680
6.680
6.360
6.420
31,226
-0.31(-4.61%)
Apr 12, 2024
6.610
6.790
6.610
6.730
21,866
+0.12(+1.82%)
Apr 11, 2024
6.800
6.800
6.570
6.610
34,130
-0.08(-1.20%)
Apr 10, 2024
7.080
7.090
6.660
6.690
54,504
-0.45(-6.30%)
Apr 09, 2024
7.130
7.140
7.010
7.140
22,311
+0.08(+1.13%)
Apr 08, 2024
7.270
7.270
7.030
7.060
50,015
-0.22(-3.02%)
Apr 05, 2024
7.380
7.380
7.210
7.280
18,392
-0.08(-1.09%)
Apr 04, 2024
7.480
7.510
7.340
7.360
45,929
-0.08(-1.08%)
Apr 03, 2024
7.600
7.600
7.400
7.440
36,282
-0.16(-2.11%)
Apr 02, 2024
7.340
7.600
7.280
7.600
47,963
+0.18(+2.43%)
Apr 01, 2024
7.350
7.460
7.180
7.420
53,563
+0.10(+1.37%)
Mar 28, 2024
7.180
7.360
7.130
7.320
24,252
+0.22(+3.10%)
Mar 27, 2024
7.300
7.300
7.080
7.100
30,951
-0.14(-1.93%)
Mar 26, 2024
7.030
7.290
7.000
7.240
62,492
+0.14(+1.97%)
Mar 25, 2024
7.430
7.479
6.980
7.100
75,908
-0.32(-4.31%)
Mar 22, 2024
7.480
7.490
7.300
7.420
24,846
-0.10(-1.33%)
Mar 21, 2024
7.620
7.620
7.490
7.520
15,427
-0.01(-0.13%)
Mar 20, 2024
7.550
7.600
7.380
7.530
48,903
+0.00(+0.00%)
Mar 19, 2024
7.730
7.770
7.530
7.530
38,230
-0.17(-2.21%)
Mar 18, 2024
7.750
7.820
7.650
7.700
60,309
+0.09(+1.18%)
Mar 15, 2024
8.130
8.130
7.600
7.610
228,621
-0.49(-6.05%)
Mar 14, 2024
8.160
8.190
8.100
8.100
21,036
-0.03(-0.37%)
Mar 13, 2024
8.210
8.210
8.100
8.130
37,777
-0.02(-0.25%)
Mar 12, 2024
8.140
8.200
8.105
8.150
42,467
-0.05(-0.61%)
Mar 11, 2024
8.160
8.260
8.160
8.200
37,892
-0.04(-0.49%)
Mar 08, 2024
8.290
8.290
8.150
8.240
8,232
-0.01(-0.12%)
Mar 07, 2024
8.250
8.250
8.140
8.250
33,512
+0.01(+0.12%)
Mar 06, 2024
8.300
8.300
8.190
8.240
37,933
-0.06(-0.72%)
Mar 05, 2024
8.280
8.400
8.180
8.300
71,580
+0.10(+1.22%)
Mar 04, 2024
8.200
8.265
8.120
8.200
62,882
+0.05(+0.61%)
Mar 01, 2024
8.200
8.200
8.127
8.150
24,129
+0.02(+0.25%)
Feb 29, 2024
8.120
8.200
8.060
8.130
26,684
-0.01(-0.12%)
Feb 28, 2024
8.190
8.190
8.065
8.140
18,480
-0.04(-0.49%)
Feb 27, 2024
8.170
8.200
8.090
8.180
33,590
-0.02(-0.24%)
Feb 26, 2024
8.200
8.200
8.095
8.200
65,994
+0.00(+0.00%)
Feb 23, 2024
8.120
8.310
8.100
8.200
42,874
+0.08(+0.99%)
Feb 22, 2024
8.340
8.349
8.120
8.120
50,496
-0.18(-2.17%)
Feb 21, 2024
8.540
8.690
8.210
8.300
82,850
-0.18(-2.12%)
Feb 20, 2024
8.270
8.690
8.250
8.480
141,093
+0.34(+4.18%)
Feb 16, 2024
8.170
8.290
8.130
8.140
62,056
+0.00(+0.00%)
Feb 15, 2024
8.200
8.300
8.047
8.140
90,307
-0.01(-0.12%)
Feb 14, 2024
8.375
8.600
8.102
8.150
108,282
+0.01(+0.06%)
Feb 13, 2024
8.000
8.500
8.000
8.145
265,369
+0.08(+1.05%)
Feb 12, 2024
8.190
8.236
8.060
8.060
41,854
-0.13(-1.59%)
Feb 09, 2024
8.160
8.250
8.040
8.190
29,683
-0.05(-0.61%)
Feb 08, 2024
8.180
8.250
8.120
8.240
9,389
+0.05(+0.61%)
Feb 07, 2024
8.250
8.250
8.120
8.190
18,655
-0.05(-0.61%)
Feb 06, 2024
8.050
8.293
8.050
8.240
69,295
+0.17(+2.11%)
Feb 05, 2024
8.280
8.300
8.000
8.070
59,877
-0.12(-1.47%)
Feb 02, 2024
8.200
8.287
8.150
8.190
36,936
+0.00(+0.00%)
Feb 01, 2024
8.200
8.260
8.100
8.190
19,247
+0.05(+0.61%)
Jan 31, 2024
8.140
8.200
8.074
8.140
14,277
+0.00(+0.00%)
Jan 30, 2024
8.120
8.200
8.100
8.140
5,398
-0.07(-0.85%)
Jan 29, 2024
8.150
8.220
8.100
8.210
9,877
+0.12(+1.48%)
Jan 26, 2024
8.090
8.175
8.050
8.090
17,492
+0.00(+0.00%)
Jan 25, 2024
8.190
8.215
8.033
8.090
3,686
+0.02(+0.25%)
Jan 24, 2024
8.160
8.375
8.050
8.070
9,973
-0.03(-0.37%)
Jan 23, 2024
8.170
8.350
8.100
8.100
18,047
-0.04(-0.49%)
Jan 22, 2024
8.140
8.295
8.100
8.140
25,593
+0.02(+0.25%)
Jan 19, 2024
8.200
8.290
8.120
8.120
11,059
+0.00(+0.00%)
Jan 18, 2024
8.180
8.400
8.020
8.120
23,734
-0.06(-0.73%)
Jan 17, 2024
8.040
8.190
8.010
8.180
11,619
+0.05(+0.62%)
Jan 16, 2024
8.200
8.450
8.020
8.130
8,808
-0.06(-0.73%)
Jan 12, 2024
8.210
8.250
7.995
8.190
15,148
-0.01(-0.12%)
Jan 11, 2024
7.930
8.360
7.920
8.200
22,821
+0.18(+2.24%)
Jan 10, 2024
7.990
8.050
7.950
8.020
6,736
+0.05(+0.63%)
Jan 09, 2024
8.060
8.060
7.878
7.970
10,203
-0.11(-1.36%)
Jan 08, 2024
8.100
8.154
8.020
8.080
11,180
-0.02(-0.25%)
Jan 05, 2024
8.408
8.408
8.070
8.100
18,667
-0.17(-2.06%)
Jan 04, 2024
8.260
8.380
8.060
8.270
21,445
-0.02(-0.24%)
Jan 03, 2024
8.350
8.440
8.250
8.290
7,055
-0.16(-1.89%)
Jan 02, 2024
8.410
8.610
8.410
8.450
10,871
-0.08(-0.94%)
Dec 29, 2023
8.540
8.690
8.420
8.530
18,503
+0.06(+0.71%)
Dec 28, 2023
8.270
8.550
8.270
8.470
61,427
+0.21(+2.54%)
Dec 27, 2023
8.450
8.450
8.120
8.260
19,983
-0.25(-2.94%)
Dec 26, 2023
8.140
8.590
8.050
8.510
47,537
+0.36(+4.42%)
Dec 22, 2023
8.250
8.250
8.030
8.150
54,076
-0.10(-1.21%)
Dec 21, 2023
8.500
9.000
8.090
8.250
221,635
+0.25(+3.12%)
Dec 20, 2023
7.670
8.000
7.670
8.000
44,230
+0.40(+5.26%)
Dec 19, 2023
7.480
7.686
7.475
7.600
17,720
+0.14(+1.88%)
Dec 18, 2023
7.400
7.520
7.350
7.460
16,056
+0.14(+1.91%)
Dec 15, 2023
7.400
7.464
7.310
7.320
12,676
-0.20(-2.66%)
Dec 14, 2023
7.710
7.800
7.360
7.520
14,301
-0.19(-2.46%)
Dec 13, 2023
7.740
7.800
7.638
7.710
11,027
-0.05(-0.64%)
Dec 12, 2023
7.800
7.800
7.730
7.760
3,520
+0.00(+0.00%)
Dec 11, 2023
7.660
7.840
7.640
7.760
9,316
+0.04(+0.52%)
Dec 08, 2023
7.620
7.800
7.620
7.720
8,547
+0.04(+0.52%)
Dec 07, 2023
7.700
7.700
7.670
7.680
2,954
-0.01(-0.13%)
Dec 06, 2023
7.630
7.740
7.550
7.690
8,984
+0.06(+0.79%)
Dec 05, 2023
7.610
7.700
7.590
7.630
9,964
+0.02(+0.26%)
Dec 04, 2023
7.550
7.630
7.470
7.610
6,156
+0.11(+1.47%)
Dec 01, 2023
7.490
7.600
7.440
7.500
11,725
+0.10(+1.35%)
Nov 30, 2023
7.610
7.720
7.370
7.400
14,036
-0.19(-2.50%)
Nov 29, 2023
7.460
7.690
7.460
7.590
9,750
+0.05(+0.66%)
Nov 28, 2023
7.540
7.650
7.470
7.540
14,727
+0.08(+1.07%)
Nov 27, 2023
7.570
7.670
7.290
7.460
12,250
-0.03(-0.40%)
Nov 24, 2023
7.500
7.500
7.420
7.490
8,332
+0.00(+0.00%)
Nov 22, 2023
7.520
7.670
7.310
7.490
13,409
+0.04(+0.54%)
Nov 21, 2023
7.310
7.480
7.183
7.450
14,164
+0.16(+2.19%)
Nov 20, 2023
7.600
7.690
7.078
7.290
51,805
-0.22(-2.93%)
Nov 17, 2023
8.000
8.050
7.460
7.510
77,814
-0.48(-6.01%)
Nov 16, 2023
7.900
8.000
7.750
7.990
26,076
+0.10(+1.27%)
Nov 15, 2023
7.810
7.900
7.780
7.890
15,331
+0.04(+0.51%)
Nov 14, 2023
7.900
7.900
7.367
7.850
9,183
-0.05(-0.63%)
Nov 13, 2023
7.730
7.900
7.620
7.900
10,670
+0.24(+3.13%)
Nov 10, 2023
7.750
7.750
7.620
7.660
6,109
-0.08(-1.03%)
Nov 09, 2023
7.790
7.790
7.630
7.740
5,779
-0.01(-0.13%)
Nov 08, 2023
7.650
7.800
7.590
7.750
7,221
+0.01(+0.13%)
Nov 07, 2023
7.820
7.880
7.650
7.740
11,927
-0.03(-0.39%)
Nov 06, 2023
7.180
7.770
7.180
7.770
33,769
+0.45(+6.15%)
Nov 03, 2023
7.100
7.430
7.100
7.320
6,331
+0.02(+0.27%)
Nov 02, 2023
7.300
7.300
7.070
7.300
2,200
+0.02(+0.27%)
Nov 01, 2023
7.350
7.350
7.070
7.280
3,569
-0.01(-0.14%)
Oct 31, 2023
7.150
7.290
7.050
7.290
10,986
+0.00(+0.00%)
Oct 30, 2023
7.250
7.290
7.228
7.290
3,630
+0.22(+3.11%)
Oct 27, 2023
7.260
7.260
7.070
7.070
5,518
-0.08(-1.12%)
Oct 26, 2023
7.110
7.420
7.082
7.150
5,229
-0.04(-0.56%)
Oct 25, 2023
7.100
7.220
7.080
7.190
3,997
+0.03(+0.42%)
Oct 24, 2023
7.220
7.240
7.050
7.160
26,011
+0.04(+0.56%)
Oct 23, 2023
7.200
7.200
7.060
7.120
6,516
-0.09(-1.25%)
Oct 20, 2023
7.360
7.658
7.200
7.210
15,356
-0.08(-1.10%)
Oct 19, 2023
7.410
7.560
7.280
7.290
8,252
-0.06(-0.82%)
Oct 18, 2023
7.560
7.560
7.320
7.350
5,030
-0.18(-2.39%)
Oct 17, 2023
7.520
7.580
7.500
7.530
12,285
+0.11(+1.48%)
Oct 16, 2023
7.450
7.600
7.350
7.420
16,847
+0.09(+1.23%)
Oct 13, 2023
7.550
7.640
7.330
7.330
7,037
-0.37(-4.81%)
Oct 12, 2023
7.470
7.700
7.465
7.700
7,343
+0.13(+1.72%)
Oct 11, 2023
7.600
7.728
7.530
7.570
5,936
-0.08(-1.05%)
Oct 10, 2023
7.660
7.750
7.590
7.650
11,527
-0.09(-1.16%)
Oct 09, 2023
7.630
7.740
7.506
7.740
5,373
+0.11(+1.44%)
Oct 06, 2023
7.660
7.660
7.460
7.630
7,897
+0.17(+2.28%)
Oct 05, 2023
7.354
7.720
7.354
7.460
20,601
+0.00(+0.00%)
Oct 04, 2023
7.490
7.576
7.290
7.460
24,318
+0.05(+0.67%)
Oct 03, 2023
7.510
7.600
7.370
7.410
6,110
-0.21(-2.76%)
Oct 02, 2023
7.520
7.846
7.500
7.620
5,654
+0.02(+0.26%)
Sep 29, 2023
7.550
7.848
7.470
7.600
13,111
+0.16(+2.15%)
Sep 28, 2023
7.490
7.600
7.370
7.440
33,417
-0.12(-1.59%)
Sep 27, 2023
7.340
7.715
7.340
7.560
9,904
-0.03(-0.40%)
Sep 26, 2023
7.530
7.590
7.448
7.590
19,458
+0.01(+0.13%)
Sep 25, 2023
7.610
7.690
7.560
7.580
23,964
-0.23(-2.94%)
Sep 22, 2023
7.880
7.880
7.670
7.810
19,366
+0.00(+0.00%)
Sep 21, 2023
7.810
7.840
7.750
7.810
28,365
+0.01(+0.13%)
Sep 20, 2023
7.970
7.970
7.781
7.800
40,396
-0.11(-1.39%)
Sep 19, 2023
8.000
8.040
7.800
7.910
27,947
-0.04(-0.50%)
Sep 18, 2023
7.920
8.025
7.725
7.950
30,788
-0.03(-0.38%)
Sep 15, 2023
7.590
8.025
7.450
7.980
116,414
+0.44(+5.84%)
Sep 14, 2023
7.530
7.690
7.460
7.540
30,934
+0.09(+1.21%)
Sep 13, 2023
7.450
7.600
7.450
7.450
28,893
-0.01(-0.13%)
Sep 12, 2023
7.550
7.550
7.460
7.460
18,121
-0.10(-1.32%)
Sep 11, 2023
7.830
7.830
7.425
7.560
27,802
-0.02(-0.26%)
Sep 08, 2023
7.620
7.870
7.575
7.580
27,057
-0.14(-1.81%)
Sep 07, 2023
7.980
8.020
7.560
7.720
37,547
-0.13(-1.66%)
Sep 06, 2023
7.966
7.966
7.760
7.850
17,173
-0.16(-2.00%)
Sep 05, 2023
8.030
8.082
7.930
8.010
28,867
-0.09(-1.11%)
Sep 01, 2023
8.120
8.297
8.100
8.100
18,073
+0.07(+0.87%)
Aug 31, 2023
7.970
8.050
7.950
8.030
28,669
+0.06(+0.75%)
Aug 30, 2023
7.950
8.049
7.940
7.970
19,595
+0.02(+0.25%)
Aug 29, 2023
7.930
8.070
7.930
7.950
16,085
-0.05(-0.62%)
Aug 28, 2023
7.990
8.020
7.920
8.000
8,692
+0.08(+1.01%)
Aug 25, 2023
8.193
8.193
7.920
7.920
4,007
-0.23(-2.82%)
Aug 24, 2023
8.200
8.200
8.080
8.150
6,173
-0.10(-1.21%)
Aug 23, 2023
8.300
8.300
8.080
8.250
7,757
+0.10(+1.25%)
Aug 22, 2023
8.070
8.180
8.060
8.148
8,481
-0.07(-0.87%)
Aug 21, 2023
8.320
8.320
8.060
8.220
28,132
+0.05(+0.61%)
Aug 18, 2023
8.120
8.260
8.026
8.170
25,692
+0.05(+0.62%)
Aug 17, 2023
8.090
8.130
8.000
8.120
5,320
+0.08(+1.00%)
Aug 16, 2023
7.866
8.130
7.866
8.040
10,292
+0.09(+1.13%)
Aug 15, 2023
8.010
8.100
7.850
7.950
21,860
-0.06(-0.75%)
Aug 14, 2023
8.190
8.290
8.000
8.010
44,807
-0.10(-1.23%)
Aug 11, 2023
8.200
8.387
8.050
8.110
23,101
-0.13(-1.58%)
Aug 10, 2023
8.140
8.420
8.140
8.240
56,460
+0.16(+1.98%)
Aug 09, 2023
8.200
8.320
8.030
8.080
16,358
-0.05(-0.62%)
Aug 08, 2023
8.130
8.315
8.090
8.130
36,175
+0.13(+1.63%)
Aug 07, 2023
7.870
8.142
7.860
8.000
25,377
+0.14(+1.78%)
Aug 04, 2023
8.000
8.162
7.840
7.860
16,956
-0.05(-0.63%)
Aug 03, 2023
8.020
8.020
7.820
7.910
7,459
-0.17(-2.10%)
Aug 02, 2023
8.080
8.150
8.006
8.080
10,096
-0.12(-1.46%)
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.