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
Commercial Vehicle G
(NQ:
CVGI
)
5.360
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2023
10.50
10.63
10.45
10.50
179,236
+0.00(+0.00%)
Jul 28, 2023
10.35
10.53
10.32
10.50
165,408
+0.22(+2.14%)
Jul 27, 2023
10.51
10.51
10.21
10.28
118,990
-0.22(-2.10%)
Jul 26, 2023
10.41
10.60
10.41
10.50
111,664
+0.09(+0.86%)
Jul 25, 2023
10.43
10.49
10.10
10.41
344,070
-0.06(-0.57%)
Jul 24, 2023
10.46
10.57
10.41
10.47
207,539
+0.04(+0.38%)
Jul 21, 2023
10.64
10.64
10.39
10.43
164,290
-0.14(-1.32%)
Jul 20, 2023
10.58
10.72
10.50
10.57
206,557
-0.03(-0.28%)
Jul 19, 2023
10.80
10.80
10.52
10.60
207,748
-0.20(-1.85%)
Jul 18, 2023
10.84
10.96
10.64
10.80
228,867
-0.06(-0.55%)
Jul 17, 2023
10.55
10.96
10.36
10.86
266,425
+0.25(+2.36%)
Jul 14, 2023
10.62
10.65
10.34
10.61
210,471
-0.02(-0.19%)
Jul 13, 2023
10.88
10.91
10.59
10.63
192,343
-0.23(-2.12%)
Jul 12, 2023
10.78
11.06
10.69
10.86
240,773
+0.28(+2.65%)
Jul 11, 2023
10.55
10.72
10.47
10.58
244,326
+0.05(+0.47%)
Jul 10, 2023
10.44
10.78
10.44
10.53
196,963
+0.09(+0.86%)
Jul 07, 2023
10.30
10.69
10.30
10.44
353,178
+0.20(+1.95%)
Jul 06, 2023
10.53
10.56
10.22
10.24
275,218
-0.39(-3.67%)
Jul 05, 2023
11.15
11.15
10.37
10.63
400,841
-0.55(-4.92%)
Jul 03, 2023
11.10
11.27
10.94
11.18
264,919
+0.08(+0.72%)
Jun 30, 2023
10.99
11.45
10.98
11.10
706,143
+0.19(+1.74%)
Jun 29, 2023
10.70
10.99
10.65
10.91
343,416
+0.25(+2.35%)
Jun 28, 2023
10.55
10.70
10.31
10.66
398,656
+0.11(+1.04%)
Jun 27, 2023
10.30
10.87
10.30
10.55
512,959
+0.21(+2.03%)
Jun 26, 2023
9.750
10.43
9.610
10.34
571,318
+0.57(+5.83%)
Jun 23, 2023
10.02
10.14
9.730
9.770
4,520,244
-0.40(-3.93%)
Jun 22, 2023
10.17
10.35
10.12
10.17
320,166
-0.01(-0.10%)
Jun 21, 2023
9.820
10.20
9.720
10.18
422,314
+0.34(+3.46%)
Jun 20, 2023
9.660
10.00
9.610
9.840
299,453
+0.07(+0.72%)
Jun 16, 2023
10.03
10.11
9.662
9.770
337,410
-0.26(-2.59%)
Jun 15, 2023
9.850
10.10
9.750
10.03
237,339
+0.10(+1.01%)
Jun 14, 2023
10.04
10.22
9.900
9.930
259,665
-0.14(-1.39%)
Jun 13, 2023
10.03
10.22
9.952
10.07
419,430
+0.04(+0.40%)
Jun 12, 2023
10.01
10.18
9.916
10.03
330,964
+0.00(+0.00%)
Jun 09, 2023
10.31
10.34
10.00
10.03
398,760
-0.22(-2.15%)
Jun 08, 2023
9.800
10.29
9.785
10.25
494,239
+0.45(+4.59%)
Jun 07, 2023
9.960
10.06
9.790
9.800
316,003
-0.16(-1.61%)
Jun 06, 2023
9.860
10.05
9.750
9.960
348,876
+0.09(+0.91%)
Jun 05, 2023
9.900
9.970
9.570
9.870
262,314
-0.07(-0.70%)
Jun 02, 2023
9.900
10.12
9.573
9.940
290,769
+0.15(+1.53%)
Jun 01, 2023
9.800
9.950
9.470
9.790
277,761
-0.02(-0.20%)
May 31, 2023
9.990
9.992
9.570
9.810
316,005
-0.29(-2.87%)
May 30, 2023
10.75
10.83
10.04
10.10
274,520
-0.25(-2.42%)
May 26, 2023
10.39
10.55
10.11
10.35
475,547
-0.04(-0.38%)
May 25, 2023
10.32
10.44
10.00
10.39
361,984
+0.02(+0.19%)
May 24, 2023
10.43
10.44
10.03
10.37
283,216
-0.17(-1.61%)
May 23, 2023
10.48
10.78
10.44
10.54
396,307
+0.04(+0.38%)
May 22, 2023
10.20
10.77
10.19
10.50
508,167
+0.40(+3.96%)
May 19, 2023
10.18
10.33
9.870
10.10
473,269
+0.10(+1.00%)
May 18, 2023
10.00
10.13
9.870
10.00
373,907
+0.00(+0.00%)
May 17, 2023
9.890
10.02
9.620
10.00
340,226
+0.15(+1.52%)
May 16, 2023
10.05
10.14
9.790
9.850
251,114
-0.21(-2.09%)
May 15, 2023
9.920
10.10
9.920
10.06
378,550
+0.11(+1.11%)
May 12, 2023
9.850
10.03
9.790
9.950
295,743
+0.15(+1.53%)
May 11, 2023
9.300
9.800
9.200
9.800
357,765
+0.49(+5.26%)
May 10, 2023
9.480
9.640
9.010
9.310
454,754
+0.11(+1.20%)
May 09, 2023
9.870
9.883
8.370
9.200
753,874
-0.81(-8.09%)
May 08, 2023
10.29
10.29
9.760
10.01
747,702
-0.09(-0.89%)
May 05, 2023
9.170
10.15
9.130
10.10
622,778
+0.94(+10.26%)
May 04, 2023
8.940
9.170
8.550
9.160
688,143
+0.40(+4.57%)
May 03, 2023
7.820
8.880
7.820
8.760
706,485
+1.52(+20.99%)
May 02, 2023
7.390
7.440
7.050
7.240
105,564
-0.15(-2.03%)
May 01, 2023
7.330
7.450
7.305
7.390
145,334
+0.06(+0.82%)
Apr 28, 2023
7.120
7.360
7.120
7.330
169,735
+0.24(+3.39%)
Apr 27, 2023
7.060
7.240
6.960
7.090
113,319
+0.15(+2.16%)
Apr 26, 2023
6.860
6.990
6.785
6.940
84,630
+0.01(+0.14%)
Apr 25, 2023
7.170
7.240
6.915
6.930
141,931
-0.33(-4.55%)
Apr 24, 2023
7.270
7.390
7.190
7.260
144,221
+0.01(+0.14%)
Apr 21, 2023
7.290
7.305
7.190
7.250
64,538
-0.02(-0.28%)
Apr 20, 2023
7.190
7.300
7.100
7.270
41,600
+0.00(+0.00%)
Apr 19, 2023
7.350
7.350
7.230
7.270
48,928
-0.14(-1.89%)
Apr 18, 2023
7.330
7.450
7.315
7.410
54,053
+0.10(+1.37%)
Apr 17, 2023
7.310
7.370
7.220
7.310
96,144
+0.01(+0.14%)
Apr 14, 2023
7.280
7.370
7.280
7.300
63,548
-0.04(-0.54%)
Apr 13, 2023
7.300
7.400
6.988
7.340
65,615
+0.04(+0.55%)
Apr 12, 2023
7.250
7.320
6.895
7.300
78,474
+0.02(+0.27%)
Apr 11, 2023
7.120
7.300
7.090
7.280
105,955
+0.18(+2.54%)
Apr 10, 2023
6.810
7.150
6.810
7.100
171,378
+0.25(+3.65%)
Apr 06, 2023
6.850
6.930
6.750
6.850
107,489
-0.02(-0.29%)
Apr 05, 2023
7.100
7.120
6.820
6.870
124,412
-0.15(-2.14%)
Apr 04, 2023
7.460
7.460
6.980
7.020
112,551
-0.44(-5.90%)
Apr 03, 2023
7.360
7.480
7.260
7.460
160,449
+0.16(+2.19%)
Mar 31, 2023
7.160
7.380
7.150
7.300
103,368
+0.15(+2.10%)
Mar 30, 2023
7.280
7.280
7.095
7.150
55,264
-0.02(-0.28%)
Mar 29, 2023
7.100
7.190
7.025
7.170
134,083
+0.19(+2.72%)
Mar 28, 2023
6.830
7.030
6.830
6.980
120,514
+0.14(+2.05%)
Mar 27, 2023
6.800
6.910
6.670
6.840
90,438
+0.13(+1.94%)
Mar 24, 2023
6.630
6.790
6.510
6.710
213,353
+0.02(+0.30%)
Mar 23, 2023
6.880
7.090
6.630
6.690
234,716
-0.21(-3.04%)
Mar 22, 2023
6.910
7.070
6.605
6.900
169,404
+0.04(+0.58%)
Mar 21, 2023
6.740
7.000
6.690
6.860
451,056
+0.24(+3.63%)
Mar 20, 2023
6.660
6.960
6.490
6.620
136,519
+0.01(+0.15%)
Mar 17, 2023
6.830
7.130
6.600
6.610
218,648
-0.33(-4.76%)
Mar 16, 2023
6.840
7.020
6.763
6.940
231,604
+0.10(+1.46%)
Mar 15, 2023
6.990
7.190
6.800
6.840
247,204
-0.37(-5.13%)
Mar 14, 2023
6.920
7.340
6.920
7.210
139,606
+0.08(+1.12%)
Mar 13, 2023
7.420
7.420
6.970
7.130
248,199
-0.42(-5.56%)
Mar 10, 2023
7.890
7.890
7.480
7.550
143,228
-0.35(-4.43%)
Mar 09, 2023
7.600
8.090
7.500
7.900
332,566
+0.28(+3.67%)
Mar 08, 2023
7.350
7.660
7.200
7.620
247,965
+0.24(+3.25%)
Mar 07, 2023
7.990
8.500
7.270
7.380
334,034
-1.03(-12.25%)
Mar 06, 2023
8.440
8.640
8.310
8.410
170,895
-0.04(-0.47%)
Mar 03, 2023
8.260
8.550
8.180
8.450
175,741
+0.24(+2.92%)
Mar 02, 2023
8.010
8.280
7.770
8.210
107,406
+0.10(+1.23%)
Mar 01, 2023
7.870
8.160
7.870
8.110
95,347
+0.21(+2.66%)
Feb 28, 2023
7.990
8.065
7.890
7.900
76,403
-0.09(-1.13%)
Feb 27, 2023
8.010
8.030
7.950
7.990
68,689
+0.07(+0.88%)
Feb 24, 2023
7.880
8.045
7.830
7.920
115,243
-0.10(-1.25%)
Feb 23, 2023
8.030
8.110
7.980
8.020
101,719
-0.03(-0.37%)
Feb 22, 2023
8.180
8.230
7.980
8.050
109,300
-0.06(-0.74%)
Feb 21, 2023
8.070
8.210
7.990
8.110
91,245
-0.10(-1.22%)
Feb 17, 2023
8.200
8.330
8.100
8.210
134,560
-0.03(-0.36%)
Feb 16, 2023
8.070
8.380
7.940
8.240
192,505
+0.06(+0.73%)
Feb 15, 2023
8.190
8.290
8.120
8.180
90,704
-0.11(-1.33%)
Feb 14, 2023
8.220
8.380
8.130
8.290
63,268
-0.01(-0.12%)
Feb 13, 2023
8.170
8.310
8.130
8.300
50,733
+0.07(+0.85%)
Feb 10, 2023
8.230
8.510
8.105
8.230
76,772
-0.06(-0.72%)
Feb 09, 2023
8.410
8.510
8.270
8.290
184,157
+0.02(+0.24%)
Feb 08, 2023
8.270
8.370
8.210
8.270
84,395
+0.01(+0.12%)
Feb 07, 2023
8.280
8.561
8.180
8.260
181,938
-0.04(-0.48%)
Feb 06, 2023
8.490
8.490
8.180
8.300
123,466
-0.19(-2.24%)
Feb 03, 2023
8.620
8.840
8.430
8.490
162,781
-0.24(-2.75%)
Feb 02, 2023
8.710
9.015
8.500
8.730
358,234
+0.15(+1.75%)
Feb 01, 2023
8.490
8.700
8.410
8.580
236,318
+0.20(+2.39%)
Jan 31, 2023
7.560
8.420
7.560
8.380
364,795
+0.89(+11.88%)
Jan 30, 2023
7.430
7.570
7.370
7.490
196,286
-0.01(-0.13%)
Jan 27, 2023
7.440
7.625
7.431
7.500
78,325
+0.06(+0.81%)
Jan 26, 2023
7.320
7.440
7.090
7.440
73,830
+0.14(+1.92%)
Jan 25, 2023
7.270
7.340
7.130
7.300
127,432
-0.03(-0.41%)
Jan 24, 2023
7.360
7.415
7.230
7.330
57,691
-0.04(-0.54%)
Jan 23, 2023
7.230
7.455
7.230
7.370
105,103
+0.15(+2.08%)
Jan 20, 2023
7.090
7.410
7.090
7.220
76,394
+0.19(+2.70%)
Jan 19, 2023
7.010
7.100
6.730
7.030
113,728
-0.11(-1.54%)
Jan 18, 2023
7.290
7.440
7.110
7.140
97,595
-0.06(-0.83%)
Jan 17, 2023
7.420
7.520
7.170
7.200
39,255
-0.20(-2.70%)
Jan 13, 2023
7.290
7.520
7.290
7.400
96,014
+0.02(+0.27%)
Jan 12, 2023
7.450
7.500
7.300
7.380
75,097
-0.06(-0.81%)
Jan 11, 2023
7.230
7.530
7.230
7.440
146,578
+0.17(+2.34%)
Jan 10, 2023
6.950
7.400
6.950
7.270
232,049
+0.17(+2.39%)
Jan 09, 2023
7.130
7.190
7.000
7.100
148,620
+0.04(+0.57%)
Jan 06, 2023
7.040
7.237
7.000
7.060
148,731
+0.12(+1.73%)
Jan 05, 2023
7.000
7.050
6.849
6.940
48,136
-0.15(-2.12%)
Jan 04, 2023
6.840
7.170
6.840
7.090
66,827
+0.22(+3.20%)
Jan 03, 2023
6.810
7.070
6.740
6.870
61,307
+0.06(+0.88%)
Dec 30, 2022
6.810
6.884
6.720
6.810
20,356
-0.06(-0.87%)
Dec 29, 2022
6.850
7.070
6.850
6.870
77,265
+0.11(+1.63%)
Dec 28, 2022
6.840
6.900
6.750
6.760
61,002
-0.06(-0.88%)
Dec 27, 2022
6.690
6.890
6.670
6.820
43,853
+0.19(+2.87%)
Dec 23, 2022
6.540
6.700
6.350
6.630
51,617
+0.10(+1.53%)
Dec 22, 2022
6.720
6.720
6.320
6.530
60,180
-0.28(-4.11%)
Dec 21, 2022
6.770
6.890
6.730
6.810
48,700
+0.15(+2.25%)
Dec 20, 2022
6.480
7.000
6.460
6.660
101,044
+0.19(+2.94%)
Dec 19, 2022
6.700
6.710
6.430
6.470
56,285
-0.26(-3.86%)
Dec 16, 2022
6.600
6.770
6.510
6.730
56,346
+0.00(+0.00%)
Dec 15, 2022
7.060
7.060
6.611
6.730
85,378
-0.40(-5.61%)
Dec 14, 2022
6.950
7.350
6.825
7.130
71,322
+0.12(+1.71%)
Dec 13, 2022
7.020
7.200
6.900
7.010
72,168
+0.13(+1.89%)
Dec 12, 2022
6.810
6.920
6.657
6.880
42,165
+0.11(+1.62%)
Dec 09, 2022
7.040
7.040
6.600
6.770
93,385
-0.25(-3.56%)
Dec 08, 2022
7.090
7.195
6.861
7.020
64,471
+0.05(+0.72%)
Dec 07, 2022
6.770
7.100
6.438
6.970
95,617
+0.14(+2.05%)
Dec 06, 2022
6.960
6.990
6.650
6.830
51,485
-0.07(-1.01%)
Dec 05, 2022
7.230
7.295
6.790
6.900
73,418
-0.42(-5.74%)
Dec 02, 2022
7.040
7.415
6.850
7.320
93,297
+0.16(+2.23%)
Dec 01, 2022
7.110
7.520
7.070
7.160
149,832
+0.26(+3.77%)
Nov 30, 2022
6.570
6.940
6.465
6.900
69,835
+0.36(+5.50%)
Nov 29, 2022
6.410
6.630
6.370
6.540
117,993
+0.13(+2.03%)
Nov 28, 2022
6.370
6.650
6.350
6.410
64,452
-0.06(-0.93%)
Nov 25, 2022
6.500
6.520
6.440
6.470
16,680
-0.09(-1.37%)
Nov 23, 2022
6.640
6.680
6.450
6.560
46,116
-0.04(-0.61%)
Nov 22, 2022
6.430
6.640
6.340
6.600
91,609
+0.22(+3.45%)
Nov 21, 2022
6.360
6.490
6.220
6.380
69,300
-0.02(-0.31%)
Nov 18, 2022
6.550
6.680
6.340
6.400
53,614
-0.03(-0.47%)
Nov 17, 2022
6.380
6.490
6.310
6.430
58,738
-0.10(-1.53%)
Nov 16, 2022
6.670
6.680
6.131
6.530
62,270
-0.16(-2.39%)
Nov 15, 2022
6.940
7.050
6.640
6.690
122,301
-0.06(-0.89%)
Nov 14, 2022
6.890
6.988
6.750
6.750
119,699
-0.16(-2.32%)
Nov 11, 2022
6.600
6.910
6.560
6.910
129,088
+0.39(+5.98%)
Nov 10, 2022
6.350
6.520
6.295
6.520
144,505
+0.36(+5.84%)
Nov 09, 2022
6.090
6.215
5.945
6.160
140,911
+0.06(+0.98%)
Nov 08, 2022
5.950
6.160
5.920
6.100
107,590
+0.14(+2.35%)
Nov 07, 2022
5.610
6.010
5.590
5.960
160,316
+0.40(+7.19%)
Nov 04, 2022
5.190
5.590
5.090
5.560
101,455
+0.42(+8.17%)
Nov 03, 2022
4.750
5.160
4.680
5.140
131,858
+0.28(+5.76%)
Nov 02, 2022
4.900
5.090
4.860
4.860
75,998
-0.06(-1.22%)
Nov 01, 2022
5.150
5.270
4.890
4.920
106,930
-0.12(-2.38%)
Oct 31, 2022
4.810
5.070
4.810
5.040
163,081
+0.17(+3.49%)
Oct 28, 2022
4.630
4.910
4.630
4.870
128,481
+0.24(+5.18%)
Oct 27, 2022
4.670
4.770
4.590
4.630
62,148
+0.02(+0.43%)
Oct 26, 2022
4.500
4.660
4.444
4.610
119,913
+0.13(+2.90%)
Oct 25, 2022
4.230
4.540
4.230
4.480
135,475
+0.23(+5.41%)
Oct 24, 2022
4.190
4.300
4.130
4.250
252,970
+0.11(+2.66%)
Oct 21, 2022
4.060
4.160
4.050
4.140
133,002
+0.06(+1.47%)
Oct 20, 2022
4.140
4.250
4.040
4.080
85,959
-0.07(-1.69%)
Oct 19, 2022
4.190
4.240
4.060
4.150
111,107
-0.05(-1.19%)
Oct 18, 2022
4.190
4.310
4.180
4.200
230,944
+0.05(+1.20%)
Oct 17, 2022
4.170
4.250
4.070
4.150
213,443
+0.10(+2.47%)
Oct 14, 2022
4.100
4.210
4.030
4.050
184,322
-0.05(-1.22%)
Oct 13, 2022
4.150
4.300
4.090
4.100
282,934
-0.11(-2.61%)
Oct 12, 2022
4.170
4.270
4.150
4.210
144,682
+0.02(+0.48%)
Oct 11, 2022
4.340
4.359
4.150
4.190
102,227
-0.18(-4.12%)
Oct 10, 2022
4.510
4.570
4.305
4.370
67,495
-0.11(-2.46%)
Oct 07, 2022
4.410
4.500
4.410
4.480
207,448
-0.02(-0.44%)
Oct 06, 2022
4.630
4.630
4.460
4.500
37,912
-0.13(-2.81%)
Oct 05, 2022
4.610
4.678
4.550
4.630
78,905
-0.08(-1.70%)
Oct 04, 2022
4.500
4.740
4.500
4.710
139,436
+0.21(+4.67%)
Oct 03, 2022
4.540
4.610
4.460
4.500
106,105
+0.00(+0.00%)
Sep 30, 2022
4.450
4.570
4.360
4.500
216,314
+0.09(+2.04%)
Sep 29, 2022
4.480
4.510
4.270
4.410
136,206
-0.08(-1.78%)
Sep 28, 2022
4.530
4.555
4.400
4.490
95,470
+0.00(+0.00%)
Sep 27, 2022
4.790
4.830
4.460
4.490
119,378
-0.22(-4.67%)
Sep 26, 2022
4.890
4.980
4.680
4.710
213,134
-0.18(-3.68%)
Sep 23, 2022
5.100
5.110
4.880
4.890
176,389
-0.36(-6.86%)
Sep 22, 2022
5.330
5.500
5.210
5.250
136,750
-0.12(-2.23%)
Sep 21, 2022
5.610
5.610
5.330
5.370
85,896
-0.06(-1.10%)
Sep 20, 2022
5.550
5.550
5.420
5.430
63,828
-0.16(-2.86%)
Sep 19, 2022
5.650
5.710
5.520
5.590
86,268
-0.09(-1.58%)
Sep 16, 2022
5.760
5.870
5.680
5.680
118,539
-0.18(-3.07%)
Sep 15, 2022
5.850
6.015
5.800
5.860
159,666
-0.03(-0.51%)
Sep 14, 2022
5.800
5.905
5.780
5.890
120,989
+0.09(+1.55%)
Sep 13, 2022
5.950
6.030
5.710
5.800
309,578
-0.26(-4.29%)
Sep 12, 2022
6.240
6.240
6.025
6.060
98,785
-0.13(-2.10%)
Sep 09, 2022
6.020
6.200
6.020
6.190
83,273
+0.17(+2.82%)
Sep 08, 2022
6.020
6.050
5.930
6.020
120,773
-0.06(-0.99%)
Sep 07, 2022
6.000
6.150
5.920
6.080
56,164
+0.02(+0.33%)
Sep 06, 2022
6.150
6.260
5.990
6.060
78,951
-0.11(-1.78%)
Sep 02, 2022
6.230
6.320
6.150
6.170
71,114
+0.00(+0.00%)
Sep 01, 2022
6.430
6.430
6.040
6.170
125,128
-0.36(-5.51%)
Aug 31, 2022
6.640
6.700
6.470
6.530
91,188
-0.12(-1.80%)
Aug 30, 2022
6.720
6.720
6.550
6.650
70,396
+0.00(+0.00%)
Aug 29, 2022
6.810
6.810
6.620
6.650
100,171
-0.22(-3.20%)
Aug 26, 2022
7.230
7.230
6.840
6.870
132,043
-0.28(-3.92%)
Aug 25, 2022
7.160
7.280
7.110
7.150
83,263
+0.01(+0.14%)
Aug 24, 2022
7.070
7.175
6.990
7.140
81,197
+0.14(+2.00%)
Aug 23, 2022
7.060
7.165
6.980
7.000
37,160
-0.10(-1.41%)
Aug 22, 2022
7.190
7.280
6.990
7.100
73,598
-0.25(-3.40%)
Aug 19, 2022
7.210
7.360
7.120
7.350
166,945
+0.00(+0.00%)
Aug 18, 2022
7.150
7.350
7.140
7.350
56,526
+0.20(+2.80%)
Aug 17, 2022
7.230
7.260
7.080
7.150
85,852
-0.26(-3.51%)
Aug 16, 2022
7.510
7.540
7.386
7.410
89,697
-0.11(-1.46%)
Aug 15, 2022
7.640
7.640
7.380
7.520
113,559
-0.13(-1.70%)
Aug 12, 2022
7.590
7.670
7.400
7.650
91,455
+0.05(+0.66%)
Aug 11, 2022
7.520
7.720
7.510
7.600
100,773
+0.14(+1.88%)
Aug 10, 2022
7.300
7.500
7.280
7.460
88,648
+0.20(+2.75%)
Aug 09, 2022
7.560
7.560
7.150
7.260
131,032
-0.35(-4.60%)
Aug 08, 2022
7.490
7.760
7.430
7.610
128,543
+0.11(+1.47%)
Aug 05, 2022
7.430
7.630
6.800
7.500
263,836
-0.03(-0.40%)
Aug 04, 2022
7.480
7.640
7.420
7.530
132,731
+0.08(+1.07%)
Aug 03, 2022
7.300
7.510
7.300
7.450
96,563
+0.19(+2.62%)
Aug 02, 2022
7.310
7.340
7.210
7.260
86,820
-0.10(-1.36%)
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.