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
Torm Plc Cl A
(NQ:
TRMD
)
36.56
-0.22 (-0.60%)
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 29, 2022
11.30
11.68
11.26
11.42
237,902
-0.01(-0.12%)
Jul 28, 2022
11.74
11.82
11.21
11.44
467,755
+0.29(+2.64%)
Jul 27, 2022
11.02
11.26
10.76
11.14
481,153
+0.48(+4.47%)
Jul 26, 2022
10.60
10.92
10.43
10.66
355,137
+0.53(+5.26%)
Jul 25, 2022
9.956
10.24
9.781
10.13
220,575
+0.21(+2.12%)
Jul 22, 2022
10.20
10.30
9.851
9.921
308,486
-0.18(-1.80%)
Jul 21, 2022
10.03
10.13
9.781
10.10
270,121
+0.05(+0.49%)
Jul 20, 2022
10.12
10.19
9.802
10.05
421,218
-0.27(-2.65%)
Jul 19, 2022
9.984
10.40
9.984
10.33
180,913
+0.41(+4.17%)
Jul 18, 2022
9.886
10.12
9.774
9.914
261,637
+0.33(+3.44%)
Jul 15, 2022
9.473
9.595
9.262
9.585
208,476
+0.32(+3.40%)
Jul 14, 2022
9.157
9.290
8.936
9.269
187,117
+0.02(+0.23%)
Jul 13, 2022
8.982
9.369
8.982
9.248
143,928
+0.30(+3.37%)
Jul 12, 2022
8.961
8.989
8.708
8.947
203,650
+0.15(+1.75%)
Jul 11, 2022
8.996
8.996
8.589
8.792
484,795
+0.11(+1.21%)
Jul 08, 2022
8.624
8.856
8.442
8.687
560,540
+0.26(+3.08%)
Jul 07, 2022
8.309
8.604
8.295
8.428
550,289
+0.48(+6.09%)
Jul 06, 2022
8.414
8.526
7.716
7.944
702,605
-1.02(-11.35%)
Jul 05, 2022
8.989
9.017
8.673
8.961
324,390
-0.27(-2.89%)
Jul 01, 2022
9.241
9.290
8.919
9.227
247,134
-0.27(-2.88%)
Jun 30, 2022
9.360
9.620
9.304
9.501
197,843
-0.15(-1.53%)
Jun 29, 2022
10.05
10.17
9.599
9.648
257,637
-0.36(-3.57%)
Jun 28, 2022
10.29
10.35
9.893
10.01
290,576
-0.15(-1.52%)
Jun 27, 2022
9.809
10.20
9.753
10.16
519,150
+0.60(+6.23%)
Jun 24, 2022
9.451
9.676
9.325
9.564
527,203
+0.35(+3.81%)
Jun 23, 2022
9.732
9.823
9.003
9.213
626,042
-0.30(-3.17%)
Jun 22, 2022
9.991
10.11
9.515
9.515
725,800
-0.88(-8.50%)
Jun 21, 2022
9.942
10.57
9.879
10.40
859,609
+1.25(+13.64%)
Jun 17, 2022
9.466
9.592
8.982
9.150
527,510
-0.14(-1.51%)
Jun 16, 2022
9.157
9.459
9.052
9.290
396,837
-0.11(-1.19%)
Jun 15, 2022
9.262
9.480
9.171
9.402
358,891
+0.08(+0.90%)
Jun 14, 2022
9.115
9.536
9.108
9.318
439,712
+0.41(+4.65%)
Jun 13, 2022
9.136
9.213
8.792
8.905
737,986
-0.53(-5.65%)
Jun 10, 2022
9.220
9.578
9.178
9.437
359,888
+0.13(+1.36%)
Jun 09, 2022
9.613
9.669
9.304
9.311
624,924
-0.53(-5.35%)
Jun 08, 2022
9.970
10.18
9.781
9.837
575,191
-0.19(-1.89%)
Jun 07, 2022
9.872
10.19
9.837
10.03
966,633
+0.24(+2.44%)
Jun 06, 2022
9.809
10.01
9.641
9.788
550,730
-0.04(-0.43%)
Jun 03, 2022
10.02
10.10
9.704
9.830
875,782
-0.11(-1.06%)
Jun 02, 2022
10.05
10.29
9.802
9.935
629,632
-0.20(-1.94%)
Jun 01, 2022
9.662
10.18
9.557
10.13
1,016,556
+0.74(+7.84%)
May 31, 2022
9.914
9.984
9.353
9.395
1,314,227
-0.55(-5.57%)
May 27, 2022
9.648
10.15
9.494
9.949
982,898
+0.12(+1.21%)
May 26, 2022
10.03
10.18
9.634
9.830
594,634
-0.21(-2.09%)
May 25, 2022
9.816
10.22
9.760
10.04
1,946,092
+0.80(+8.65%)
May 24, 2022
9.115
9.413
9.031
9.241
1,066,030
+0.34(+3.86%)
May 23, 2022
8.989
9.192
8.392
8.898
2,082,971
-0.26(-2.83%)
May 20, 2022
9.459
9.459
8.919
9.157
478,620
-0.39(-4.11%)
May 19, 2022
9.388
9.655
9.290
9.550
637,779
+0.53(+5.91%)
May 18, 2022
9.122
9.388
8.841
9.017
505,613
+0.15(+1.66%)
May 17, 2022
8.870
8.940
8.372
8.870
736,391
-0.18(-2.01%)
May 16, 2022
8.484
9.143
8.477
9.052
698,364
+0.50(+5.82%)
May 13, 2022
8.295
8.736
8.197
8.554
581,189
+0.43(+5.26%)
May 12, 2022
8.358
8.380
7.867
8.126
1,061,218
+0.17(+2.11%)
May 11, 2022
7.334
8.063
7.271
7.958
1,575,946
+1.10(+16.05%)
May 10, 2022
6.654
6.885
6.598
6.857
515,518
+0.27(+4.15%)
May 09, 2022
7.229
7.264
6.472
6.584
701,133
-0.83(-11.16%)
May 06, 2022
7.488
7.593
7.285
7.411
406,029
+0.01(+0.19%)
May 05, 2022
7.467
7.558
7.162
7.397
545,540
-0.06(-0.75%)
May 04, 2022
7.593
7.621
7.372
7.453
684,429
+0.04(+0.57%)
May 03, 2022
7.194
7.530
7.166
7.411
593,976
+0.37(+5.28%)
May 02, 2022
6.920
7.110
6.808
7.040
539,480
+0.19(+2.76%)
Apr 29, 2022
7.019
7.152
6.787
6.850
563,973
+0.01(+0.21%)
Apr 28, 2022
6.612
6.864
6.324
6.836
910,186
+0.29(+4.39%)
Apr 27, 2022
6.317
6.682
6.275
6.549
755,259
+0.27(+4.36%)
Apr 26, 2022
5.904
6.303
5.806
6.275
786,057
+0.34(+5.67%)
Apr 25, 2022
5.862
6.023
5.644
5.939
1,055,151
-0.18(-2.98%)
Apr 22, 2022
6.275
6.416
6.065
6.121
564,423
-0.08(-1.24%)
Apr 21, 2022
6.542
6.542
6.182
6.198
1,121,642
-0.41(-6.26%)
Apr 20, 2022
6.983
7.019
6.556
6.612
1,409,348
-0.48(-6.73%)
Apr 19, 2022
6.794
7.180
6.787
7.089
738,799
-0.11(-1.46%)
Apr 18, 2022
7.636
7.664
7.145
7.194
1,007,609
+0.41(+5.99%)
Apr 14, 2022
6.731
6.801
6.668
6.787
158,101
+0.06(+0.83%)
Apr 13, 2022
6.619
6.780
6.617
6.731
255,131
+0.08(+1.16%)
Apr 12, 2022
6.521
6.724
6.500
6.654
318,341
+0.20(+3.04%)
Apr 11, 2022
6.563
6.563
6.394
6.458
157,581
-0.07(-1.07%)
Apr 08, 2022
6.352
6.591
6.352
6.528
172,188
+0.19(+2.99%)
Apr 07, 2022
6.423
6.458
6.184
6.338
200,662
+0.15(+2.38%)
Apr 06, 2022
6.240
6.345
6.143
6.191
501,991
-0.09(-1.45%)
Apr 05, 2022
6.310
6.416
6.240
6.282
284,849
-0.04(-0.55%)
Apr 04, 2022
6.310
6.479
6.289
6.317
456,607
+0.01(+0.11%)
Apr 01, 2022
6.184
6.317
6.114
6.310
946,328
+0.10(+1.58%)
Mar 31, 2022
6.100
6.254
6.100
6.212
512,151
+0.13(+2.07%)
Mar 30, 2022
5.988
6.156
5.974
6.086
166,210
+0.20(+3.46%)
Mar 29, 2022
5.791
5.897
5.630
5.883
277,260
-0.06(-1.06%)
Mar 28, 2022
6.079
6.079
5.848
5.946
223,791
-0.13(-2.19%)
Mar 25, 2022
6.100
6.149
6.065
6.079
274,918
+0.00(+0.00%)
Mar 24, 2022
6.051
6.135
6.005
6.079
222,872
-0.04(-0.57%)
Mar 23, 2022
5.953
6.135
5.911
6.114
214,585
+0.14(+2.35%)
Mar 22, 2022
5.939
6.005
5.911
5.974
108,788
-0.08(-1.27%)
Mar 21, 2022
5.890
6.135
5.883
6.051
539,464
+0.14(+2.37%)
Mar 18, 2022
5.616
5.935
5.609
5.911
184,340
+0.09(+1.57%)
Mar 17, 2022
5.721
5.820
5.672
5.820
123,423
+0.16(+2.85%)
Mar 16, 2022
5.672
5.763
5.539
5.658
102,721
+0.11(+2.02%)
Mar 15, 2022
5.434
5.637
5.385
5.546
96,752
+0.12(+2.20%)
Mar 14, 2022
5.448
5.483
5.371
5.427
143,511
-0.01(-0.13%)
Mar 11, 2022
5.546
5.574
5.413
5.434
116,463
-0.18(-3.13%)
Mar 10, 2022
5.574
5.679
5.497
5.609
119,329
-0.01(-0.12%)
Mar 09, 2022
5.707
5.714
5.455
5.616
395,599
-0.29(-4.98%)
Mar 08, 2022
5.995
6.051
5.792
5.911
184,612
-0.06(-1.06%)
Mar 07, 2022
5.806
6.023
5.798
5.974
290,101
+0.01(+0.12%)
Mar 04, 2022
5.855
5.988
5.717
5.967
230,420
-0.04(-0.70%)
Mar 03, 2022
5.813
6.030
5.630
6.009
446,845
+0.28(+4.90%)
Mar 02, 2022
5.462
5.777
5.406
5.728
438,413
+0.43(+8.07%)
Mar 01, 2022
5.455
5.511
5.139
5.301
144,468
-0.21(-3.82%)
Feb 28, 2022
5.609
5.721
5.399
5.511
462,442
+0.06(+1.16%)
Feb 25, 2022
5.259
5.532
5.203
5.448
343,022
+0.20(+3.88%)
Feb 24, 2022
5.076
5.395
4.985
5.245
702,297
+0.11(+2.19%)
Feb 23, 2022
5.231
5.308
5.048
5.132
210,329
-0.29(-5.43%)
Feb 22, 2022
5.343
5.476
5.224
5.427
337,761
+0.01(+0.13%)
Feb 18, 2022
5.420
0
-0.20(-3.50%)
Feb 17, 2022
5.455
5.623
5.406
5.616
204,696
+0.12(+2.17%)
Feb 16, 2022
5.315
5.504
5.308
5.497
168,972
+0.22(+4.26%)
Feb 15, 2022
5.329
5.392
5.167
5.273
365,310
-0.06(-1.05%)
Feb 14, 2022
5.315
5.399
5.273
5.329
144,491
+0.06(+1.20%)
Feb 11, 2022
5.420
5.512
5.181
5.266
215,403
-0.20(-3.59%)
Feb 10, 2022
5.266
5.490
5.266
5.462
260,160
+0.37(+7.30%)
Feb 09, 2022
5.203
5.252
5.069
5.090
125,702
-0.09(-1.76%)
Feb 08, 2022
5.294
5.322
5.155
5.181
95,778
-0.08(-1.47%)
Feb 07, 2022
5.125
5.287
4.950
5.259
263,357
+0.21(+4.17%)
Feb 04, 2022
5.097
5.181
5.048
5.048
180,194
-0.17(-3.23%)
Feb 03, 2022
5.167
5.252
5.217
152,485
-0.09(-1.72%)
Feb 02, 2022
5.153
5.315
5.131
5.308
171,390
+0.25(+4.99%)
Feb 01, 2022
4.971
5.090
4.943
5.055
119,988
+0.12(+2.41%)
Jan 31, 2022
5.043
4.936
295,097
-0.20(-3.83%)
Jan 28, 2022
5.139
5.181
5.055
5.132
140,460
-0.04(-0.81%)
Jan 27, 2022
5.224
5.283
5.006
5.174
276,822
+0.21(+4.24%)
Jan 26, 2022
5.048
5.146
4.908
4.964
251,303
+0.04(+0.71%)
Jan 25, 2022
4.663
4.971
4.663
4.929
211,604
+0.26(+5.56%)
Jan 24, 2022
4.614
4.691
4.326
4.670
1,342,361
-0.12(-2.49%)
Jan 21, 2022
4.978
5.034
4.754
4.789
594,649
-0.23(-4.61%)
Jan 20, 2022
5.160
5.245
5.006
5.020
224,685
-0.07(-1.38%)
Jan 19, 2022
5.294
5.308
5.076
5.090
439,430
-0.15(-2.94%)
Jan 18, 2022
5.427
5.469
5.224
5.245
1,275,226
-0.53(-9.11%)
Jan 14, 2022
5.770
0
-0.23(-3.86%)
Jan 13, 2022
6.023
6.128
5.960
6.002
381,519
-0.13(-2.17%)
Jan 12, 2022
5.981
6.149
5.939
6.135
511,333
+0.29(+5.04%)
Jan 11, 2022
5.679
5.925
5.644
5.841
284,394
+0.13(+2.21%)
Jan 10, 2022
5.476
5.784
5.476
5.714
340,947
+0.15(+2.64%)
Jan 07, 2022
5.567
5.609
5.469
5.567
123,719
+0.01(+0.25%)
Jan 06, 2022
5.714
5.749
5.553
5.553
92,904
-0.13(-2.34%)
Jan 05, 2022
5.813
5.932
5.651
5.686
237,052
-0.13(-2.29%)
Jan 04, 2022
5.756
5.904
5.756
5.820
184,418
+0.08(+1.47%)
Jan 03, 2022
5.623
5.756
5.612
5.735
89,430
+0.15(+2.76%)
Dec 31, 2021
5.623
5.648
5.560
5.581
27,042
-0.02(-0.38%)
Dec 30, 2021
5.455
5.630
5.432
5.602
326,358
+0.13(+2.44%)
Dec 29, 2021
5.413
5.560
5.289
5.469
196,063
+0.01(+0.26%)
Dec 28, 2021
5.504
5.546
5.406
5.455
105,237
+0.08(+1.43%)
Dec 27, 2021
5.567
5.581
5.371
5.378
118,428
-0.22(-4.01%)
Dec 23, 2021
5.490
5.644
5.476
5.602
126,198
+0.06(+1.14%)
Dec 22, 2021
5.497
5.609
5.357
5.539
164,344
+0.09(+1.67%)
Dec 21, 2021
5.322
5.581
5.322
5.448
122,563
+0.18(+3.32%)
Dec 20, 2021
5.308
5.399
5.266
5.273
157,137
-0.22(-4.08%)
Dec 17, 2021
5.483
5.497
5.378
5.497
67,696
-0.04(-0.63%)
Dec 16, 2021
5.532
5.630
5.476
5.532
200,245
+0.06(+1.02%)
Dec 15, 2021
5.308
5.532
5.273
5.476
120,553
+0.19(+3.58%)
Dec 14, 2021
5.322
5.434
5.231
5.287
77,641
-0.04(-0.66%)
Dec 13, 2021
5.525
5.578
5.320
5.322
111,785
-0.32(-5.60%)
Dec 10, 2021
5.504
5.700
5.490
5.637
211,876
+0.14(+2.55%)
Dec 09, 2021
5.553
5.700
5.420
5.497
210,835
-0.17(-2.97%)
Dec 08, 2021
5.504
5.784
5.504
5.665
406,049
+0.18(+3.32%)
Dec 07, 2021
5.357
5.609
5.357
5.483
424,326
+0.27(+5.25%)
Dec 06, 2021
5.132
5.287
5.056
5.210
229,121
+0.02(+0.41%)
Dec 03, 2021
5.167
5.259
5.108
5.189
181,721
+0.08(+1.51%)
Dec 02, 2021
5.013
5.189
4.999
5.111
86,137
+0.21(+4.29%)
Dec 01, 2021
5.280
5.294
4.859
4.901
128,240
-0.33(-6.30%)
Nov 30, 2021
5.160
5.286
5.139
5.231
167,067
+0.07(+1.36%)
Nov 29, 2021
5.210
5.273
5.125
5.160
152,633
+0.13(+2.51%)
Nov 26, 2021
5.174
5.189
4.985
5.034
197,066
-0.31(-5.77%)
Nov 24, 2021
5.224
5.357
5.203
5.343
113,692
+0.08(+1.46%)
Nov 23, 2021
5.231
5.399
5.203
5.266
213,712
+0.22(+4.31%)
Nov 22, 2021
5.280
5.354
5.006
5.048
265,706
-0.27(-5.14%)
Nov 19, 2021
5.378
5.454
5.273
5.322
202,305
-0.05(-0.91%)
Nov 18, 2021
5.504
5.371
5.329
5.371
234,023
-0.13(-2.42%)
Nov 17, 2021
5.567
5.627
5.448
5.504
135,039
-0.08(-1.38%)
Nov 16, 2021
5.693
5.693
5.553
5.581
149,140
-0.08(-1.49%)
Nov 15, 2021
5.925
5.925
5.630
5.665
249,494
-0.23(-3.92%)
Nov 12, 2021
5.925
5.960
5.841
5.897
129,413
+0.13(+2.19%)
Nov 11, 2021
5.763
5.960
5.749
5.770
225,414
+0.13(+2.24%)
Nov 10, 2021
5.574
5.644
620,155
-0.55(-8.83%)
Nov 09, 2021
6.205
6.331
6.100
6.191
316,025
-0.11(-1.78%)
Nov 08, 2021
5.841
6.415
5.841
6.303
926,364
+0.69(+12.38%)
Nov 05, 2021
5.862
5.876
5.539
5.609
473,946
-0.27(-4.53%)
Nov 04, 2021
5.911
5.953
5.806
5.876
123,503
+0.06(+1.09%)
Nov 03, 2021
5.679
5.813
5.679
5.813
128,313
+0.18(+3.11%)
Nov 02, 2021
5.806
5.813
5.616
5.637
164,554
-0.17(-2.90%)
Nov 01, 2021
5.763
5.871
5.770
5.806
198,882
+0.04(+0.61%)
Oct 29, 2021
5.820
5.890
5.749
5.770
117,947
-0.01(-0.24%)
Oct 28, 2021
5.876
5.897
5.756
5.784
391,809
-0.28(-4.62%)
Oct 27, 2021
5.756
6.226
5.770
6.065
891,798
+0.29(+5.10%)
Oct 26, 2021
5.960
5.770
421,833
-0.27(-4.52%)
Oct 25, 2021
6.240
6.274
5.995
6.044
350,094
-0.18(-2.82%)
Oct 22, 2021
6.268
6.268
5.960
6.219
428,792
+0.05(+0.80%)
Oct 21, 2021
6.212
6.416
6.100
6.170
413,705
-0.05(-0.79%)
Oct 20, 2021
6.451
6.451
6.219
6.219
1,359,122
-0.41(-6.14%)
Oct 19, 2021
6.465
6.871
6.310
6.626
1,752,586
+0.16(+2.49%)
Oct 18, 2021
6.030
6.983
6.002
6.465
6,086,077
+0.81(+14.39%)
Oct 15, 2021
5.504
6.100
5.490
5.651
144,572
+0.22(+4.10%)
Oct 14, 2021
5.448
5.455
5.336
5.429
51,575
-0.02(-0.35%)
Oct 13, 2021
5.357
5.466
5.329
5.448
9,869
-0.02(-0.38%)
Oct 12, 2021
5.581
5.581
5.427
5.469
24,826
-0.21(-3.70%)
Oct 11, 2021
5.609
5.679
5.532
5.679
22,418
+0.13(+2.27%)
Oct 08, 2021
5.679
5.679
5.518
5.553
12,157
+0.04(+0.64%)
Oct 07, 2021
5.525
5.624
5.469
5.518
7,474
+0.06(+1.16%)
Oct 06, 2021
5.441
5.476
5.364
5.455
10,194
-0.08(-1.52%)
Oct 05, 2021
5.497
5.718
5.441
5.539
48,411
+0.08(+1.41%)
Oct 04, 2021
5.532
5.532
5.448
5.462
13,560
-0.11(-2.01%)
Oct 01, 2021
5.497
5.574
5.413
5.574
65,615
+0.15(+2.71%)
Sep 30, 2021
5.343
5.427
5.343
5.427
11,546
+0.07(+1.31%)
Sep 29, 2021
5.476
5.502
5.357
5.357
25,172
-0.11(-2.05%)
Sep 28, 2021
5.483
5.539
5.434
5.469
11,475
-0.10(-1.76%)
Sep 27, 2021
5.406
5.567
5.406
5.567
35,980
+0.21(+3.93%)
Sep 24, 2021
5.294
5.399
5.294
5.357
15,672
-0.05(-0.91%)
Sep 23, 2021
5.441
5.441
5.313
5.406
13,455
-0.08(-1.41%)
Sep 22, 2021
5.301
5.539
5.301
5.483
7,327
+0.30(+5.82%)
Sep 21, 2021
5.090
5.238
5.090
5.181
88,705
+0.01(+0.14%)
Sep 20, 2021
5.104
5.434
5.076
5.174
70,966
-0.23(-4.28%)
Sep 17, 2021
5.441
5.441
5.371
5.406
20,569
-0.06(-1.15%)
Sep 16, 2021
5.476
5.511
5.416
5.469
33,557
+0.05(+0.91%)
Sep 15, 2021
5.469
5.469
5.378
5.420
14,407
-0.14(-2.52%)
Sep 14, 2021
5.644
5.721
5.518
5.560
20,882
-0.06(-1.12%)
Sep 13, 2021
5.595
5.911
5.549
5.623
63,628
+0.01(+0.25%)
Sep 10, 2021
5.623
5.718
5.588
5.609
38,779
-0.13(-2.20%)
Sep 09, 2021
5.567
5.735
5.567
5.735
4,789
+0.09(+1.68%)
Sep 08, 2021
5.672
5.672
5.616
5.641
13,744
-0.19(-3.19%)
Sep 07, 2021
5.770
5.882
5.630
5.827
9,132
+0.20(+3.62%)
Sep 03, 2021
5.581
5.637
5.525
5.623
24,783
-0.07(-1.17%)
Sep 02, 2021
5.553
5.721
5.553
5.690
18,833
+0.10(+1.82%)
Sep 01, 2021
5.525
5.939
5.511
5.588
16,453
+0.08(+1.40%)
Aug 31, 2021
5.434
5.532
5.378
5.511
22,260
+0.08(+1.42%)
Aug 30, 2021
5.455
5.532
5.392
5.434
80,205
-0.11(-2.02%)
Aug 27, 2021
5.357
5.574
5.357
5.546
38,747
+0.18(+3.26%)
Aug 26, 2021
5.441
5.469
5.350
5.371
17,698
-0.13(-2.42%)
Aug 25, 2021
5.469
5.608
5.420
5.504
20,134
-0.04(-0.63%)
Aug 24, 2021
5.441
5.567
5.434
5.539
16,096
+0.11(+1.94%)
Aug 23, 2021
5.378
5.504
5.378
5.434
16,872
-0.08(-1.52%)
Aug 20, 2021
5.378
5.518
5.378
5.518
3,458
+0.15(+2.74%)
Aug 19, 2021
5.518
5.518
5.371
5.371
18,481
-0.17(-3.04%)
Aug 18, 2021
5.588
5.605
5.448
5.539
18,441
-0.11(-1.86%)
Aug 17, 2021
5.588
5.676
5.553
5.644
29,764
+0.00(+0.00%)
Aug 16, 2021
5.525
5.686
5.511
5.644
65,739
+0.04(+0.63%)
Aug 13, 2021
5.567
5.658
5.504
5.609
35,951
+0.02(+0.38%)
Aug 12, 2021
5.679
5.707
5.574
5.588
55,738
-0.18(-3.04%)
Aug 11, 2021
5.813
5.846
5.742
5.763
53,700
+0.01(+0.12%)
Aug 10, 2021
5.756
5.820
5.679
5.756
67,099
-0.20(-3.30%)
Aug 09, 2021
6.016
6.058
5.953
5.953
9,294
-0.06(-1.05%)
Aug 06, 2021
6.149
6.177
6.016
6.016
5,452
-0.11(-1.83%)
Aug 05, 2021
6.100
6.191
6.100
6.128
28,272
+0.13(+2.10%)
Aug 04, 2021
6.051
6.079
5.988
6.002
16,460
-0.06(-1.04%)
Aug 03, 2021
6.058
6.170
6.009
6.065
28,516
-0.18(-2.81%)
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.