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
Berry Pete Corp
(NQ:
BRY
)
7.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
6.451
6.592
6.309
6.354
1,436,186
+0.01(+0.23%)
Jul 28, 2022
6.272
6.421
6.109
6.339
1,220,084
+0.10(+1.67%)
Jul 27, 2022
5.893
6.269
5.770
6.235
1,047,844
+0.40(+6.89%)
Jul 26, 2022
5.833
5.975
5.722
5.833
868,662
+0.09(+1.55%)
Jul 25, 2022
5.573
5.804
5.443
5.744
1,024,591
+0.33(+6.19%)
Jul 22, 2022
5.588
5.670
5.320
5.409
746,479
-0.23(-4.09%)
Jul 21, 2022
5.603
5.670
5.454
5.640
616,797
-0.16(-2.70%)
Jul 20, 2022
5.588
5.807
5.551
5.796
570,315
+0.16(+2.91%)
Jul 19, 2022
5.670
5.722
5.491
5.632
796,185
-0.05(-0.92%)
Jul 18, 2022
5.692
5.833
5.658
5.684
992,824
+0.14(+2.55%)
Jul 15, 2022
5.342
5.543
5.320
5.543
587,956
+0.25(+4.78%)
Jul 14, 2022
5.193
5.305
5.107
5.290
1,005,263
-0.15(-2.74%)
Jul 13, 2022
5.245
5.539
5.171
5.439
765,898
+0.13(+2.38%)
Jul 12, 2022
5.223
5.394
5.134
5.312
1,358,863
-0.05(-0.97%)
Jul 11, 2022
5.357
5.461
5.245
5.365
737,667
-0.13(-2.44%)
Jul 08, 2022
5.603
5.618
5.417
5.498
791,871
+0.00(+0.00%)
Jul 07, 2022
5.491
5.610
5.394
5.498
1,481,863
+0.28(+5.27%)
Jul 06, 2022
5.253
5.461
5.045
5.223
1,577,146
-0.13(-2.36%)
Jul 05, 2022
5.521
5.670
5.201
5.350
1,310,897
-0.39(-6.87%)
Jul 01, 2022
5.699
5.770
5.513
5.744
938,892
+0.07(+1.31%)
Jun 30, 2022
5.610
5.878
5.558
5.670
1,455,463
-0.13(-2.31%)
Jun 29, 2022
6.235
6.243
5.759
5.804
1,182,589
-0.31(-4.99%)
Jun 28, 2022
6.302
6.384
5.908
6.109
1,365,555
+0.01(+0.12%)
Jun 27, 2022
5.670
6.157
5.647
6.101
2,135,200
+0.55(+9.92%)
Jun 24, 2022
5.625
5.840
5.521
5.551
5,078,095
+0.03(+0.54%)
Jun 23, 2022
5.930
6.079
5.417
5.521
1,687,108
-0.39(-6.61%)
Jun 22, 2022
6.190
6.302
5.865
5.911
1,668,212
-0.61(-9.41%)
Jun 21, 2022
6.436
6.574
6.369
6.525
2,222,289
+0.26(+4.16%)
Jun 17, 2022
6.920
6.994
5.975
6.265
4,099,091
-0.71(-10.23%)
Jun 16, 2022
7.076
7.272
6.897
6.979
1,445,110
-0.35(-4.77%)
Jun 15, 2022
7.426
7.649
7.165
7.329
1,292,846
-0.05(-0.71%)
Jun 14, 2022
7.693
7.798
7.228
7.381
1,592,009
-0.16(-2.07%)
Jun 13, 2022
7.478
7.752
7.360
7.537
1,564,432
-0.43(-5.39%)
Jun 10, 2022
8.077
8.085
7.619
7.966
1,275,571
-0.23(-2.80%)
Jun 09, 2022
8.314
8.432
8.158
8.195
1,257,957
-0.18(-2.12%)
Jun 08, 2022
8.425
8.443
8.151
8.373
2,634,525
-0.05(-0.61%)
Jun 07, 2022
8.210
8.440
8.181
8.425
3,151,019
+0.18(+2.24%)
Jun 06, 2022
8.395
8.447
8.033
8.240
1,978,858
-0.09(-1.07%)
Jun 03, 2022
8.373
8.395
8.144
8.329
2,037,612
+0.01(+0.09%)
Jun 02, 2022
8.232
8.477
8.166
8.321
2,130,639
+0.03(+0.36%)
Jun 01, 2022
8.321
8.617
8.255
8.292
2,341,925
+0.06(+0.72%)
May 31, 2022
8.558
8.830
8.195
8.232
2,101,000
-0.16(-1.94%)
May 27, 2022
8.210
8.498
8.136
8.395
848,522
+0.13(+1.61%)
May 26, 2022
8.521
8.684
8.247
8.262
1,417,628
-0.13(-1.59%)
May 25, 2022
8.158
8.410
8.085
8.395
1,714,239
+0.24(+2.90%)
May 24, 2022
8.262
8.358
8.033
8.158
1,295,482
-0.19(-2.30%)
May 23, 2022
7.840
8.351
7.840
8.351
976,066
+0.58(+7.52%)
May 20, 2022
7.604
7.833
7.596
7.766
967,493
+0.26(+3.45%)
May 19, 2022
7.204
7.663
6.967
7.508
605,532
+0.12(+1.60%)
May 18, 2022
7.552
7.648
7.219
7.389
655,262
-0.13(-1.67%)
May 17, 2022
7.545
7.611
7.463
7.515
479,274
+0.04(+0.49%)
May 16, 2022
7.345
7.633
7.286
7.478
375,681
+0.23(+3.16%)
May 13, 2022
7.175
7.341
7.134
7.249
614,438
+0.18(+2.51%)
May 12, 2022
7.166
7.246
6.889
7.071
504,793
-0.12(-1.72%)
May 11, 2022
7.319
7.502
7.151
7.195
518,174
+0.06(+0.82%)
May 10, 2022
7.319
7.589
6.954
7.137
522,595
-0.11(-1.51%)
May 09, 2022
7.808
7.888
7.166
7.246
581,135
-0.77(-9.65%)
May 06, 2022
7.940
8.100
7.801
8.020
513,685
+0.23(+3.00%)
May 05, 2022
8.334
8.399
7.509
7.786
1,266,461
-0.53(-6.40%)
May 04, 2022
8.604
8.666
7.910
8.319
1,032,490
-0.04(-0.44%)
May 03, 2022
8.005
8.611
8.005
8.356
830,950
+0.35(+4.38%)
May 02, 2022
7.808
8.129
7.695
8.005
728,419
+0.00(+0.00%)
Apr 29, 2022
8.494
8.542
7.969
8.005
544,171
-0.45(-5.27%)
Apr 28, 2022
8.334
8.574
8.027
8.450
339,721
+0.18(+2.21%)
Apr 27, 2022
8.085
8.319
7.947
8.268
347,642
+0.23(+2.81%)
Apr 26, 2022
8.107
8.356
8.013
8.042
434,881
-0.09(-1.08%)
Apr 25, 2022
8.100
8.260
7.734
8.129
660,524
-0.30(-3.55%)
Apr 22, 2022
8.720
9.071
8.407
8.428
552,533
-0.41(-4.62%)
Apr 21, 2022
9.122
9.377
8.815
8.837
783,306
-0.18(-1.94%)
Apr 20, 2022
8.837
9.078
8.837
9.012
337,988
+0.17(+1.90%)
Apr 19, 2022
8.874
8.910
8.757
8.844
324,871
-0.07(-0.82%)
Apr 18, 2022
8.866
9.049
8.823
8.917
321,887
+0.09(+1.08%)
Apr 14, 2022
8.830
8.939
8.779
8.823
350,933
-0.01(-0.08%)
Apr 13, 2022
8.903
9.075
8.728
8.830
501,630
+0.04(+0.50%)
Apr 12, 2022
8.815
9.158
8.750
8.786
402,663
+0.05(+0.58%)
Apr 11, 2022
8.903
8.903
8.618
8.735
509,690
-0.30(-3.31%)
Apr 08, 2022
8.370
9.100
8.370
9.034
1,096,407
+0.72(+8.69%)
Apr 07, 2022
8.180
8.655
7.918
8.312
1,139,838
+0.54(+6.95%)
Apr 06, 2022
7.845
7.932
7.743
7.772
469,470
-0.02(-0.28%)
Apr 05, 2022
7.932
8.115
7.728
7.794
565,274
-0.08(-1.02%)
Apr 04, 2022
8.049
8.184
7.706
7.874
540,455
-0.15(-1.82%)
Apr 01, 2022
7.648
8.027
7.553
8.020
983,249
+0.49(+6.49%)
Mar 31, 2022
7.516
7.750
7.502
7.531
774,604
-0.05(-0.67%)
Mar 30, 2022
7.743
7.903
7.535
7.582
576,225
-0.04(-0.57%)
Mar 29, 2022
7.837
7.852
7.493
7.626
754,631
-0.36(-4.57%)
Mar 28, 2022
7.932
8.054
7.837
7.991
762,675
-0.18(-2.23%)
Mar 25, 2022
7.772
8.188
7.743
8.173
582,718
+0.39(+5.07%)
Mar 24, 2022
7.531
7.794
7.432
7.779
529,944
+0.32(+4.31%)
Mar 23, 2022
7.487
7.618
7.363
7.458
520,554
+0.09(+1.19%)
Mar 22, 2022
7.341
7.400
7.210
7.370
425,242
+0.05(+0.70%)
Mar 21, 2022
7.370
7.414
7.210
7.319
493,916
+0.14(+1.93%)
Mar 18, 2022
7.319
7.327
7.073
7.181
986,496
-0.15(-2.09%)
Mar 17, 2022
7.078
7.370
7.078
7.334
465,668
+0.39(+5.57%)
Mar 16, 2022
6.954
7.082
6.860
6.947
563,981
+0.00(+0.00%)
Mar 15, 2022
6.626
7.016
6.414
6.947
624,660
+0.02(+0.32%)
Mar 14, 2022
6.874
7.035
6.699
6.925
777,487
-0.26(-3.56%)
Mar 11, 2022
7.471
7.529
7.181
7.181
518,218
-0.36(-4.81%)
Mar 10, 2022
7.471
7.604
7.311
7.543
427,313
+0.01(+0.10%)
Mar 09, 2022
7.688
7.761
7.282
7.536
665,035
-0.43(-5.37%)
Mar 08, 2022
7.949
8.370
7.899
7.964
1,244,081
+0.21(+2.71%)
Mar 07, 2022
7.667
7.920
7.507
7.754
952,131
+0.25(+3.29%)
Mar 04, 2022
7.260
7.532
7.253
7.507
843,304
+0.27(+3.71%)
Mar 03, 2022
7.514
7.514
7.166
7.239
1,355,115
-0.34(-4.50%)
Mar 02, 2022
7.384
7.797
7.253
7.580
1,140,693
+0.31(+4.29%)
Mar 01, 2022
7.474
7.474
7.086
7.268
646,589
+0.01(+0.20%)
Feb 28, 2022
7.398
7.565
7.130
7.253
960,533
-0.09(-1.19%)
Feb 25, 2022
6.905
7.362
7.007
7.340
594,845
+0.42(+6.08%)
Feb 24, 2022
6.637
7.057
6.521
6.920
1,118,476
+0.49(+7.55%)
Feb 23, 2022
6.267
6.484
6.006
6.434
664,695
+0.04(+0.57%)
Feb 22, 2022
6.600
6.724
6.288
6.397
419,716
-0.06(-0.90%)
Feb 18, 2022
6.455
0
-0.04(-0.67%)
Feb 17, 2022
6.666
6.709
6.470
6.499
335,854
-0.17(-2.50%)
Feb 16, 2022
6.513
6.861
6.492
6.666
400,124
+0.24(+3.72%)
Feb 15, 2022
6.448
6.492
6.317
6.426
331,931
-0.14(-2.10%)
Feb 14, 2022
6.695
6.753
6.484
6.564
378,422
-0.15(-2.27%)
Feb 11, 2022
6.571
6.840
6.528
6.716
546,317
+0.20(+3.00%)
Feb 10, 2022
6.492
6.745
6.455
6.521
881,858
-0.01(-0.11%)
Feb 09, 2022
6.412
6.550
6.332
6.528
714,245
+0.17(+2.62%)
Feb 08, 2022
6.441
6.484
6.259
6.361
487,109
-0.12(-1.90%)
Feb 07, 2022
6.796
6.796
6.455
6.484
359,090
-0.22(-3.35%)
Feb 04, 2022
6.521
6.905
6.521
6.709
496,408
+0.28(+4.40%)
Feb 03, 2022
6.593
6.379
6.426
400,694
-0.17(-2.53%)
Feb 02, 2022
6.542
6.629
6.405
6.593
347,244
+0.08(+1.22%)
Feb 01, 2022
6.259
6.528
6.209
6.513
476,413
+0.21(+3.34%)
Jan 31, 2022
6.259
6.303
361,741
+0.02(+0.35%)
Jan 28, 2022
6.274
6.339
6.056
6.281
458,085
+0.03(+0.46%)
Jan 27, 2022
6.571
6.593
6.078
6.252
507,735
-0.07(-1.15%)
Jan 26, 2022
6.702
6.738
6.297
6.325
392,324
-0.17(-2.57%)
Jan 25, 2022
6.245
6.557
6.046
6.492
318,816
+0.17(+2.64%)
Jan 24, 2022
6.078
6.361
5.955
6.325
591,965
+0.08(+1.28%)
Jan 21, 2022
6.441
6.593
6.224
6.245
893,104
-0.33(-4.97%)
Jan 20, 2022
6.658
6.869
6.542
6.571
466,333
-0.22(-3.31%)
Jan 19, 2022
6.789
6.912
6.680
6.796
369,295
-0.02(-0.32%)
Jan 18, 2022
6.963
7.050
6.695
6.818
473,949
-0.07(-1.05%)
Jan 14, 2022
6.891
0
+0.09(+1.28%)
Jan 13, 2022
6.811
6.920
6.774
6.803
399,117
+0.00(+0.00%)
Jan 12, 2022
6.687
6.847
6.600
6.803
461,158
+0.16(+2.40%)
Jan 11, 2022
6.317
6.673
6.267
6.644
327,211
+0.29(+4.57%)
Jan 10, 2022
6.434
6.470
6.267
6.354
280,029
-0.02(-0.34%)
Jan 07, 2022
6.528
6.571
6.361
6.376
362,888
-0.13(-2.01%)
Jan 06, 2022
6.368
6.550
6.325
6.506
785,842
+0.26(+4.18%)
Jan 05, 2022
6.658
6.767
6.238
6.245
484,704
-0.30(-4.65%)
Jan 04, 2022
6.310
6.629
6.310
6.550
414,717
+0.30(+4.88%)
Jan 03, 2022
6.107
6.296
6.093
6.245
494,141
+0.14(+2.26%)
Dec 31, 2021
5.933
6.151
5.882
6.107
353,728
+0.17(+2.81%)
Dec 30, 2021
6.027
6.071
5.919
5.940
233,812
-0.09(-1.56%)
Dec 29, 2021
6.035
6.136
5.955
6.035
182,920
-0.02(-0.36%)
Dec 28, 2021
6.209
6.288
6.027
6.056
292,324
-0.13(-2.11%)
Dec 27, 2021
5.955
6.194
5.781
6.187
306,522
+0.23(+3.90%)
Dec 23, 2021
6.035
6.064
5.926
5.955
210,857
-0.02(-0.36%)
Dec 22, 2021
5.875
6.042
5.715
5.977
368,515
+0.10(+1.73%)
Dec 21, 2021
5.781
5.915
5.766
5.875
411,536
+0.22(+3.98%)
Dec 20, 2021
5.643
5.737
5.447
5.650
551,973
-0.22(-3.71%)
Dec 17, 2021
5.948
6.049
5.774
5.868
2,382,174
-0.09(-1.58%)
Dec 16, 2021
6.216
6.328
5.926
5.962
823,497
-0.15(-2.49%)
Dec 15, 2021
6.006
6.129
5.665
6.114
717,718
+0.08(+1.32%)
Dec 14, 2021
5.933
6.100
5.882
6.035
1,175,377
+0.00(+0.00%)
Dec 13, 2021
6.135
6.150
5.912
6.035
616,243
-0.17(-2.67%)
Dec 10, 2021
6.143
6.215
6.021
6.200
403,779
+0.17(+2.87%)
Dec 09, 2021
6.229
6.229
6.020
6.027
343,853
-0.30(-4.78%)
Dec 08, 2021
6.330
6.460
6.251
6.330
434,959
-0.07(-1.12%)
Dec 07, 2021
5.977
6.423
5.977
6.402
483,486
+0.57(+9.75%)
Dec 06, 2021
5.725
5.999
5.603
5.833
587,147
+0.19(+3.45%)
Dec 03, 2021
5.898
5.898
5.588
5.639
663,260
-0.17(-2.97%)
Dec 02, 2021
5.675
5.869
5.538
5.811
365,339
+0.14(+2.41%)
Dec 01, 2021
6.099
6.287
5.660
5.675
798,781
-0.19(-3.19%)
Nov 30, 2021
5.826
5.948
5.675
5.862
2,274,231
-0.12(-1.93%)
Nov 29, 2021
6.157
6.301
5.941
5.977
618,319
-0.10(-1.66%)
Nov 26, 2021
6.121
6.445
5.927
6.078
504,443
-0.45(-6.84%)
Nov 24, 2021
6.568
6.676
6.517
6.524
361,314
-0.14(-2.05%)
Nov 23, 2021
6.647
6.978
6.596
6.661
749,651
+0.11(+1.65%)
Nov 22, 2021
6.582
6.733
6.467
6.553
367,516
+0.09(+1.34%)
Nov 19, 2021
6.661
6.668
6.402
6.467
599,033
-0.40(-5.77%)
Nov 18, 2021
6.913
6.899
6.820
6.863
342,304
-0.07(-1.04%)
Nov 17, 2021
6.834
7.288
6.834
6.935
606,563
+0.09(+1.37%)
Nov 16, 2021
6.949
6.956
6.802
6.841
416,403
-0.14(-2.06%)
Nov 15, 2021
6.877
6.985
6.668
6.985
512,355
+0.05(+0.73%)
Nov 12, 2021
6.964
7.072
6.870
6.935
451,624
-0.12(-1.73%)
Nov 11, 2021
7.036
7.237
6.973
7.057
343,806
+0.06(+0.93%)
Nov 10, 2021
7.223
6.992
546,794
-0.27(-3.77%)
Nov 09, 2021
7.417
7.519
7.136
7.266
705,665
-0.15(-2.04%)
Nov 08, 2021
7.324
7.666
7.273
7.417
849,062
+0.17(+2.39%)
Nov 05, 2021
7.237
7.374
7.008
7.244
574,765
+0.10(+1.41%)
Nov 04, 2021
7.057
7.208
6.978
7.144
464,892
+0.22(+3.12%)
Nov 03, 2021
7.079
7.374
6.805
6.928
889,999
-0.09(-1.23%)
Nov 02, 2021
6.992
7.057
6.901
7.014
695,255
-0.02(-0.31%)
Nov 01, 2021
7.050
7.079
6.964
7.036
895,044
+0.12(+1.66%)
Oct 29, 2021
7.000
6.699
6.920
816,188
-0.12(-1.64%)
Oct 28, 2021
6.992
7.100
6.848
7.036
370,164
+0.01(+0.21%)
Oct 27, 2021
7.072
7.259
6.928
7.021
572,878
-0.14(-1.91%)
Oct 26, 2021
7.460
7.158
702,510
-0.26(-3.50%)
Oct 25, 2021
7.187
7.547
7.166
7.417
647,720
+0.31(+4.36%)
Oct 22, 2021
7.165
7.208
6.913
7.108
576,947
-0.01(-0.20%)
Oct 21, 2021
7.180
7.446
6.906
7.122
874,352
-0.07(-1.00%)
Oct 20, 2021
7.036
7.338
6.785
7.194
1,450,312
+0.15(+2.15%)
Oct 19, 2021
6.229
7.165
6.207
7.043
3,425,806
+0.89(+14.39%)
Oct 18, 2021
6.092
6.387
6.049
6.157
572,126
+0.20(+3.39%)
Oct 15, 2021
6.049
6.107
5.941
5.955
538,385
+0.02(+0.36%)
Oct 14, 2021
5.984
5.999
5.874
5.934
527,286
+0.11(+1.85%)
Oct 13, 2021
5.840
5.941
5.739
5.826
602,587
-0.07(-1.22%)
Oct 12, 2021
5.948
6.042
5.819
5.898
373,626
-0.05(-0.85%)
Oct 11, 2021
5.826
6.039
5.766
5.948
520,612
+0.25(+4.42%)
Oct 08, 2021
5.682
5.790
5.612
5.696
613,055
+0.06(+1.15%)
Oct 07, 2021
5.379
5.653
5.257
5.631
850,250
+0.28(+5.25%)
Oct 06, 2021
5.235
5.372
5.091
5.351
565,113
+0.01(+0.13%)
Oct 05, 2021
5.509
5.682
5.343
5.343
635,848
-0.04(-0.80%)
Oct 04, 2021
5.401
5.703
5.343
5.387
592,569
+0.13(+2.47%)
Oct 01, 2021
5.206
5.351
5.098
5.257
355,003
+0.06(+1.25%)
Sep 30, 2021
5.235
5.242
5.062
5.192
309,586
-0.04(-0.69%)
Sep 29, 2021
5.387
5.387
5.048
5.228
568,229
-0.17(-3.07%)
Sep 28, 2021
5.257
5.487
5.178
5.394
835,822
+0.15(+2.88%)
Sep 27, 2021
4.954
5.257
4.954
5.242
959,444
+0.44(+9.15%)
Sep 24, 2021
4.652
4.998
4.652
4.803
727,005
+0.09(+1.99%)
Sep 23, 2021
4.407
4.731
4.407
4.710
440,458
+0.33(+7.57%)
Sep 22, 2021
4.342
4.501
4.227
4.378
402,391
+0.15(+3.58%)
Sep 21, 2021
4.285
4.331
4.087
4.227
260,952
-0.02(-0.51%)
Sep 20, 2021
4.162
4.270
4.088
4.249
296,028
-0.04(-1.01%)
Sep 17, 2021
4.335
4.407
4.209
4.292
1,824,331
-0.04(-1.00%)
Sep 16, 2021
4.400
4.436
4.242
4.335
402,839
-0.07(-1.63%)
Sep 15, 2021
4.378
4.508
4.350
4.407
318,810
+0.14(+3.20%)
Sep 14, 2021
4.530
4.566
4.177
4.270
735,439
-0.22(-4.97%)
Sep 13, 2021
4.251
4.522
4.223
4.494
328,851
+0.33(+7.88%)
Sep 10, 2021
4.344
4.365
4.158
4.165
384,380
-0.11(-2.50%)
Sep 09, 2021
4.287
4.372
4.216
4.272
323,260
-0.07(-1.64%)
Sep 08, 2021
4.479
4.522
4.280
4.344
368,260
-0.11(-2.56%)
Sep 07, 2021
4.315
4.469
4.280
4.458
318,608
+0.09(+1.96%)
Sep 03, 2021
4.401
4.408
4.265
4.372
473,358
+0.02(+0.49%)
Sep 02, 2021
4.337
4.444
4.308
4.351
398,804
+0.06(+1.50%)
Sep 01, 2021
4.280
4.365
4.187
4.287
595,575
+0.01(+0.17%)
Aug 31, 2021
4.137
4.294
4.108
4.280
362,884
+0.11(+2.74%)
Aug 30, 2021
4.201
4.201
4.030
4.165
327,173
+0.02(+0.52%)
Aug 27, 2021
3.873
4.158
3.866
4.144
544,101
+0.34(+8.80%)
Aug 26, 2021
3.745
3.830
3.688
3.809
298,273
+0.06(+1.52%)
Aug 25, 2021
3.845
3.873
3.730
3.752
294,443
-0.10(-2.59%)
Aug 24, 2021
3.873
3.887
3.773
3.852
353,501
+0.04(+0.93%)
Aug 23, 2021
3.688
3.837
3.673
3.816
534,732
+0.28(+7.86%)
Aug 20, 2021
3.459
3.602
3.424
3.538
807,442
+0.02(+0.61%)
Aug 19, 2021
3.481
3.560
3.367
3.516
511,455
-0.05(-1.40%)
Aug 18, 2021
3.638
3.731
3.552
3.566
345,801
-0.05(-1.38%)
Aug 17, 2021
3.581
3.816
3.581
3.616
470,188
-0.01(-0.20%)
Aug 16, 2021
3.645
3.681
3.552
3.623
360,050
-0.11(-3.05%)
Aug 13, 2021
3.866
3.866
3.730
3.738
311,536
-0.15(-3.85%)
Aug 12, 2021
3.966
3.973
3.830
3.887
246,609
-0.08(-1.98%)
Aug 11, 2021
3.787
4.009
3.752
3.966
503,138
+0.13(+3.35%)
Aug 10, 2021
3.673
3.852
3.666
3.837
356,475
+0.18(+4.87%)
Aug 09, 2021
3.652
3.673
3.538
3.659
291,755
-0.09(-2.47%)
Aug 06, 2021
3.773
3.873
3.723
3.752
351,692
+0.02(+0.57%)
Aug 05, 2021
3.702
3.937
3.702
3.730
426,394
+0.05(+1.36%)
Aug 04, 2021
4.208
4.208
3.509
3.680
888,650
-0.53(-12.69%)
Aug 03, 2021
3.994
4.215
3.887
4.215
567,712
+0.21(+5.35%)
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.