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
Luther Burbank Corp
(NQ:
LBC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 29, 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, 2019
10.18
10.23
10.04
10.10
53,520
-0.11(-1.06%)
Jul 30, 2019
9.978
10.44
9.978
10.21
53,143
+0.15(+1.53%)
Jul 29, 2019
10.14
10.19
10.03
10.06
27,926
-0.09(-0.89%)
Jul 26, 2019
9.941
10.20
9.941
10.15
47,160
+0.18(+1.82%)
Jul 25, 2019
10.06
10.12
9.941
9.969
27,632
-0.09(-0.90%)
Jul 24, 2019
9.860
10.10
9.806
10.06
25,051
+0.16(+1.65%)
Jul 23, 2019
9.833
9.905
9.606
9.896
29,852
+0.08(+0.83%)
Jul 22, 2019
9.860
9.860
9.778
9.815
22,781
-0.05(-0.46%)
Jul 19, 2019
9.742
9.901
9.742
9.860
35,011
+0.06(+0.65%)
Jul 18, 2019
9.724
9.797
9.670
9.797
47,759
+0.07(+0.74%)
Jul 17, 2019
9.851
9.860
9.715
9.724
31,712
-0.20(-2.01%)
Jul 16, 2019
10.05
10.05
9.896
9.923
40,379
-0.14(-1.35%)
Jul 15, 2019
10.07
10.09
9.987
10.06
50,722
-0.08(-0.80%)
Jul 12, 2019
9.987
10.18
9.960
10.14
47,823
+0.16(+1.63%)
Jul 11, 2019
10.05
10.11
9.932
9.978
44,739
-0.11(-1.08%)
Jul 10, 2019
10.15
10.28
10.04
10.09
106,067
-0.06(-0.62%)
Jul 09, 2019
10.04
10.16
10.04
10.15
26,019
+0.05(+0.54%)
Jul 08, 2019
10.18
10.18
10.02
10.10
35,373
-0.11(-1.06%)
Jul 05, 2019
10.00
10.27
10.00
10.20
62,181
+0.18(+1.81%)
Jul 03, 2019
10.05
10.20
9.996
10.02
56,990
+0.02(+0.18%)
Jul 02, 2019
9.987
10.10
9.932
10.00
58,341
-0.02(-0.18%)
Jul 01, 2019
9.960
10.08
9.887
10.02
105,577
+0.16(+1.65%)
Jun 28, 2019
9.806
10.09
9.769
9.860
449,518
+0.12(+1.21%)
Jun 27, 2019
9.760
9.760
9.507
9.742
272,963
+0.37(+3.96%)
Jun 26, 2019
9.498
9.579
9.362
9.371
116,037
-0.12(-1.24%)
Jun 25, 2019
9.371
9.525
9.326
9.489
85,760
+0.14(+1.45%)
Jun 24, 2019
9.262
9.543
9.262
9.353
94,704
-0.05(-0.58%)
Jun 21, 2019
9.262
9.560
9.262
9.407
122,816
+0.13(+1.37%)
Jun 20, 2019
9.425
9.443
9.235
9.280
74,167
-0.09(-0.97%)
Jun 19, 2019
9.498
9.606
9.344
9.371
94,987
-0.13(-1.33%)
Jun 18, 2019
9.462
9.625
9.407
9.498
46,729
+0.05(+0.58%)
Jun 17, 2019
9.280
9.588
9.280
9.443
19,258
-0.14(-1.51%)
Jun 14, 2019
9.317
9.616
9.317
9.588
41,748
+0.15(+1.63%)
Jun 13, 2019
9.443
9.498
9.353
9.434
92,156
+0.03(+0.29%)
Jun 12, 2019
9.326
9.552
9.299
9.407
191,343
+0.08(+0.87%)
Jun 11, 2019
9.271
9.389
9.267
9.326
217,166
+0.05(+0.59%)
Jun 10, 2019
9.362
9.552
9.235
9.271
110,157
-0.10(-1.06%)
Jun 07, 2019
9.308
9.389
9.240
9.371
64,721
+0.07(+0.78%)
Jun 06, 2019
9.280
9.353
9.190
9.299
48,465
+0.01(+0.10%)
Jun 05, 2019
9.299
9.353
9.235
9.290
56,556
-0.02(-0.19%)
Jun 04, 2019
9.163
9.353
9.163
9.308
157,790
+0.10(+1.08%)
Jun 03, 2019
9.018
9.280
8.991
9.208
89,144
+0.20(+2.21%)
May 31, 2019
9.027
9.199
9.000
9.009
73,447
-0.09(-1.00%)
May 30, 2019
9.172
9.253
9.054
9.099
146,080
-0.05(-0.59%)
May 29, 2019
9.099
9.199
9.099
9.154
57,435
-0.02(-0.20%)
May 28, 2019
9.190
9.416
9.136
9.172
96,042
-0.01(-0.10%)
May 24, 2019
9.099
9.317
9.072
9.181
103,488
+0.12(+1.30%)
May 23, 2019
9.090
9.407
8.982
9.063
94,033
-0.08(-0.89%)
May 22, 2019
9.199
9.330
9.113
9.145
57,712
-0.09(-0.98%)
May 21, 2019
9.326
9.326
9.226
9.235
66,286
-0.04(-0.39%)
May 20, 2019
9.172
9.389
9.154
9.271
64,158
+0.09(+0.99%)
May 17, 2019
9.145
9.398
9.145
9.181
61,077
-0.01(-0.10%)
May 16, 2019
9.244
9.335
9.163
9.190
91,342
-0.05(-0.49%)
May 15, 2019
9.244
9.339
9.226
9.235
62,457
-0.06(-0.68%)
May 14, 2019
9.371
9.416
9.299
9.299
47,571
-0.05(-0.48%)
May 13, 2019
9.244
9.434
9.244
9.344
61,782
-0.05(-0.48%)
May 10, 2019
9.190
9.416
9.190
9.389
84,602
-0.03(-0.29%)
May 09, 2019
9.362
9.425
9.326
9.416
62,431
+0.01(+0.10%)
May 08, 2019
9.371
9.679
9.335
9.407
62,425
+0.04(+0.46%)
May 07, 2019
9.274
9.436
9.274
9.364
124,271
+0.05(+0.48%)
May 06, 2019
9.346
9.499
8.779
9.319
333,207
-0.14(-1.43%)
May 03, 2019
9.508
9.535
9.337
9.454
113,059
+0.02(+0.19%)
May 02, 2019
9.427
9.549
9.346
9.436
46,029
+0.04(+0.38%)
May 01, 2019
9.508
9.508
8.774
9.400
184,611
-0.08(-0.85%)
Apr 30, 2019
9.823
9.904
9.481
9.481
190,677
-0.16(-1.68%)
Apr 29, 2019
9.517
9.670
9.446
9.643
44,122
+0.13(+1.32%)
Apr 26, 2019
9.490
9.616
9.490
9.517
20,879
+0.03(+0.28%)
Apr 25, 2019
9.607
9.607
9.220
9.490
18,554
-0.19(-1.95%)
Apr 24, 2019
9.490
9.715
9.481
9.679
33,274
+0.15(+1.61%)
Apr 23, 2019
9.499
9.697
9.472
9.526
82,977
+0.06(+0.67%)
Apr 22, 2019
9.571
9.652
9.427
9.463
16,014
-0.12(-1.22%)
Apr 18, 2019
9.634
9.706
9.526
9.580
32,873
-0.13(-1.30%)
Apr 17, 2019
9.742
9.832
9.670
9.706
20,331
-0.01(-0.09%)
Apr 16, 2019
9.571
9.733
9.562
9.715
17,754
+0.17(+1.79%)
Apr 15, 2019
9.589
9.625
9.432
9.544
70,950
-0.11(-1.12%)
Apr 12, 2019
9.688
9.750
9.562
9.652
28,209
+0.03(+0.28%)
Apr 11, 2019
9.742
9.774
9.621
9.625
24,060
-0.08(-0.83%)
Apr 10, 2019
9.526
9.715
9.526
9.706
27,874
+0.19(+1.99%)
Apr 09, 2019
9.697
9.706
9.517
9.517
44,096
-0.19(-1.95%)
Apr 08, 2019
9.661
9.760
9.652
9.706
23,663
+0.02(+0.19%)
Apr 05, 2019
9.571
9.706
9.571
9.688
20,101
+0.13(+1.32%)
Apr 04, 2019
9.526
9.625
9.445
9.562
51,301
+0.05(+0.47%)
Apr 03, 2019
9.499
9.625
9.459
9.517
30,481
+0.11(+1.15%)
Apr 02, 2019
9.319
9.436
9.292
9.409
31,116
+0.05(+0.58%)
Apr 01, 2019
9.157
9.391
9.157
9.355
143,001
+0.26(+2.87%)
Mar 29, 2019
8.995
9.130
8.923
9.094
148,932
+0.10(+1.10%)
Mar 28, 2019
8.959
9.004
8.896
8.995
61,449
+0.02(+0.20%)
Mar 27, 2019
8.950
9.013
8.914
8.977
66,906
-0.01(-0.10%)
Mar 26, 2019
8.959
9.022
8.883
8.986
78,625
+0.09(+1.01%)
Mar 25, 2019
8.806
8.968
8.707
8.896
55,510
+0.13(+1.44%)
Mar 22, 2019
8.716
8.997
8.671
8.770
194,467
-0.23(-2.60%)
Mar 21, 2019
9.067
9.130
8.959
9.004
320,633
-0.12(-1.28%)
Mar 20, 2019
9.184
9.301
9.036
9.121
44,727
-0.08(-0.88%)
Mar 19, 2019
9.400
9.409
9.202
9.202
17,125
-0.18(-1.92%)
Mar 18, 2019
9.328
9.454
9.328
9.382
22,613
+0.05(+0.58%)
Mar 15, 2019
9.211
9.382
9.184
9.328
199,020
+0.12(+1.27%)
Mar 14, 2019
9.094
9.256
9.049
9.211
80,982
+0.12(+1.29%)
Mar 13, 2019
9.103
9.247
9.067
9.094
195,693
-0.01(-0.10%)
Mar 12, 2019
9.085
9.148
9.067
9.103
78,471
+0.02(+0.20%)
Mar 11, 2019
9.058
9.225
9.058
9.085
92,164
+0.02(+0.20%)
Mar 08, 2019
9.112
9.238
9.049
9.067
291,201
-0.09(-0.98%)
Mar 07, 2019
9.175
9.256
9.022
9.157
46,571
-0.08(-0.88%)
Mar 06, 2019
9.337
9.382
9.184
9.238
92,244
-0.14(-1.54%)
Mar 05, 2019
9.310
9.436
9.274
9.382
44,243
+0.09(+0.97%)
Mar 04, 2019
9.436
9.436
9.193
9.292
128,952
-0.14(-1.43%)
Mar 01, 2019
9.337
9.553
9.337
9.427
72,966
+0.01(+0.10%)
Feb 28, 2019
9.436
9.562
9.364
9.418
48,510
+0.05(+0.58%)
Feb 27, 2019
9.508
9.634
9.274
9.364
40,252
-0.15(-1.61%)
Feb 26, 2019
9.553
9.670
9.517
9.517
76,164
-0.14(-1.40%)
Feb 25, 2019
9.634
9.841
9.616
9.652
74,617
+0.06(+0.66%)
Feb 22, 2019
9.553
9.625
9.544
9.589
39,870
+0.05(+0.47%)
Feb 21, 2019
9.544
9.589
9.391
9.544
25,351
+0.01(+0.09%)
Feb 20, 2019
9.490
9.544
9.475
9.535
35,979
+0.04(+0.38%)
Feb 19, 2019
9.364
9.544
9.346
9.499
58,406
+0.12(+1.25%)
Feb 15, 2019
9.418
9.544
9.337
9.382
70,301
+0.01(+0.10%)
Feb 14, 2019
9.337
9.427
9.274
9.373
133,617
+0.04(+0.39%)
Feb 13, 2019
9.355
9.364
9.184
9.337
33,621
+0.19(+2.07%)
Feb 12, 2019
8.977
9.229
8.914
9.148
52,931
+0.23(+2.63%)
Feb 11, 2019
8.752
8.932
8.752
8.914
85,342
+0.16(+1.85%)
Feb 08, 2019
8.725
8.869
8.698
8.752
46,867
-0.03(-0.31%)
Feb 07, 2019
8.815
8.914
8.725
8.779
26,190
-0.00(-0.03%)
Feb 06, 2019
8.665
8.835
8.665
8.781
66,039
+0.11(+1.24%)
Feb 05, 2019
8.683
8.692
8.611
8.674
47,208
-0.03(-0.31%)
Feb 04, 2019
8.549
8.701
8.486
8.701
32,954
+0.19(+2.21%)
Feb 01, 2019
8.540
8.540
8.441
8.513
24,465
+0.05(+0.63%)
Jan 31, 2019
8.477
8.504
8.280
8.459
53,779
-0.03(-0.32%)
Jan 30, 2019
8.459
8.549
8.414
8.486
82,948
-0.07(-0.84%)
Jan 29, 2019
8.244
8.942
8.244
8.557
71,902
-0.37(-4.11%)
Jan 28, 2019
9.184
9.184
8.862
8.924
26,954
-0.04(-0.40%)
Jan 25, 2019
8.808
9.206
8.772
8.960
177,069
+0.20(+2.25%)
Jan 24, 2019
8.745
8.763
8.504
8.763
148,187
+0.19(+2.19%)
Jan 23, 2019
8.790
8.790
8.504
8.575
64,210
-0.13(-1.44%)
Jan 22, 2019
8.853
9.018
8.611
8.701
75,135
-0.21(-2.41%)
Jan 18, 2019
8.736
8.924
8.736
8.915
46,808
+0.18(+2.05%)
Jan 17, 2019
8.620
8.826
8.620
8.736
56,313
+0.09(+1.04%)
Jan 16, 2019
8.504
8.754
8.504
8.647
217,233
+0.14(+1.68%)
Jan 15, 2019
8.629
8.701
8.504
8.504
88,621
-0.10(-1.14%)
Jan 14, 2019
8.656
8.772
8.602
8.602
25,179
-0.10(-1.13%)
Jan 11, 2019
8.602
8.781
8.549
8.701
43,457
+0.05(+0.62%)
Jan 10, 2019
8.647
8.710
8.553
8.647
37,947
-0.05(-0.62%)
Jan 09, 2019
8.710
8.781
8.638
8.701
32,882
+0.04(+0.41%)
Jan 08, 2019
8.665
8.736
8.549
8.665
71,148
+0.07(+0.83%)
Jan 07, 2019
8.486
8.593
8.410
8.593
36,928
+0.08(+0.95%)
Jan 04, 2019
8.253
8.593
8.244
8.513
61,778
+0.27(+3.26%)
Jan 03, 2019
8.155
8.378
8.101
8.244
64,809
+0.03(+0.33%)
Jan 02, 2019
7.994
8.325
7.967
8.217
125,931
+0.14(+1.77%)
Dec 31, 2018
8.029
8.181
7.797
8.074
102,219
+0.09(+1.12%)
Dec 28, 2018
7.564
8.047
7.564
7.985
133,946
+0.46(+6.06%)
Dec 27, 2018
7.519
7.716
7.295
7.528
115,328
-0.03(-0.36%)
Dec 26, 2018
7.349
7.564
7.089
7.555
143,615
+0.29(+3.94%)
Dec 24, 2018
7.170
7.403
7.125
7.268
108,699
+0.03(+0.37%)
Dec 21, 2018
7.385
7.537
7.152
7.242
403,628
-0.22(-3.00%)
Dec 20, 2018
7.403
7.546
7.376
7.465
157,467
+0.04(+0.48%)
Dec 19, 2018
7.985
8.056
7.367
7.430
186,867
-0.55(-6.95%)
Dec 18, 2018
8.128
8.186
7.967
7.985
180,249
-0.09(-1.11%)
Dec 17, 2018
8.235
8.423
8.065
8.074
224,659
+0.07(+0.89%)
Dec 14, 2018
8.056
8.128
7.958
8.002
77,195
-0.04(-0.56%)
Dec 13, 2018
8.253
8.325
8.019
8.047
113,872
-0.14(-1.75%)
Dec 12, 2018
8.513
8.513
8.164
8.190
84,598
-0.21(-2.56%)
Dec 11, 2018
8.844
8.844
8.378
8.405
69,828
-0.37(-4.18%)
Dec 10, 2018
8.781
8.907
8.593
8.772
90,570
+0.00(+0.00%)
Dec 07, 2018
9.005
9.135
8.745
8.772
97,974
-0.21(-2.39%)
Dec 06, 2018
8.907
9.533
8.793
8.987
297,937
+0.14(+1.62%)
Dec 04, 2018
9.363
9.390
8.772
8.844
102,331
-0.47(-5.09%)
Dec 03, 2018
9.408
9.488
9.265
9.318
148,420
+0.01(+0.10%)
Nov 30, 2018
9.390
9.421
9.309
9.309
114,955
-0.08(-0.86%)
Nov 29, 2018
9.435
9.551
9.363
9.390
86,214
+0.00(+0.00%)
Nov 28, 2018
9.596
9.596
9.238
9.390
79,363
+0.00(+0.00%)
Nov 27, 2018
9.650
9.650
9.336
9.390
129,831
-0.06(-0.66%)
Nov 26, 2018
8.987
9.721
8.987
9.453
182,943
+0.74(+8.53%)
Nov 23, 2018
8.817
8.817
8.611
8.710
15,640
-0.08(-0.92%)
Nov 21, 2018
8.790
8.790
8.790
0
-0.18(-2.00%)
Nov 20, 2018
8.754
9.050
8.566
8.969
48,467
+0.16(+1.83%)
Nov 19, 2018
8.745
9.032
8.745
8.808
14,715
+0.06(+0.72%)
Nov 16, 2018
8.799
8.853
8.665
8.745
21,449
-0.08(-0.91%)
Nov 15, 2018
8.647
8.871
8.620
8.826
25,306
+0.15(+1.75%)
Nov 14, 2018
8.915
8.942
8.647
8.674
23,364
-0.18(-2.02%)
Nov 13, 2018
8.817
9.050
8.728
8.853
34,453
+0.06(+0.71%)
Nov 12, 2018
8.665
8.844
8.575
8.790
57,340
+0.13(+1.55%)
Nov 09, 2018
8.656
8.817
8.620
8.656
24,912
-0.04(-0.51%)
Nov 08, 2018
8.549
8.777
8.459
8.701
107,921
-0.01(-0.10%)
Nov 07, 2018
8.531
8.811
8.450
8.710
26,846
+0.21(+2.53%)
Nov 06, 2018
8.557
8.593
8.432
8.495
27,355
-0.02(-0.21%)
Nov 05, 2018
8.549
8.638
8.477
8.513
46,434
-0.05(-0.63%)
Nov 02, 2018
8.683
8.728
8.540
8.566
92,947
-0.06(-0.75%)
Nov 01, 2018
8.614
8.631
8.542
8.631
32,407
+0.03(+0.31%)
Oct 31, 2018
8.889
8.889
8.533
8.605
40,594
-0.18(-2.03%)
Oct 30, 2018
8.783
8.916
8.685
8.783
40,713
-0.13(-1.50%)
Oct 29, 2018
8.809
8.965
8.614
8.916
31,265
+0.19(+2.14%)
Oct 26, 2018
8.685
9.093
8.298
8.729
211,839
+0.45(+5.48%)
Oct 25, 2018
8.275
8.409
8.213
8.275
256,107
+0.00(+0.00%)
Oct 24, 2018
8.667
8.702
8.266
8.275
148,277
-0.36(-4.12%)
Oct 23, 2018
8.391
8.711
8.373
8.631
56,414
+0.13(+1.57%)
Oct 22, 2018
8.756
8.756
8.462
8.498
33,888
-0.23(-2.65%)
Oct 19, 2018
8.756
8.827
8.578
8.729
98,446
-0.04(-0.41%)
Oct 18, 2018
9.014
9.023
8.738
8.765
48,741
-0.26(-2.86%)
Oct 17, 2018
9.023
9.130
8.889
9.023
50,707
-0.02(-0.20%)
Oct 16, 2018
8.961
9.058
8.720
9.041
70,000
+0.12(+1.40%)
Oct 15, 2018
8.836
8.969
8.676
8.916
131,830
+0.08(+0.91%)
Oct 12, 2018
9.236
9.236
8.809
8.836
191,947
-0.28(-3.12%)
Oct 11, 2018
9.352
9.435
9.112
9.121
80,896
-0.27(-2.84%)
Oct 10, 2018
9.566
9.708
9.388
9.388
134,119
-0.19(-1.95%)
Oct 09, 2018
9.726
9.815
9.512
9.575
49,487
-0.14(-1.47%)
Oct 08, 2018
9.628
9.788
9.592
9.717
31,367
+0.09(+0.92%)
Oct 05, 2018
9.699
9.726
9.503
9.628
32,141
-0.06(-0.64%)
Oct 04, 2018
9.886
9.904
9.690
9.690
23,184
-0.12(-1.27%)
Oct 03, 2018
9.717
9.859
9.610
9.815
50,716
+0.11(+1.10%)
Oct 02, 2018
9.708
9.744
9.592
9.708
65,363
+0.03(+0.28%)
Oct 01, 2018
9.797
9.841
9.610
9.681
89,997
+0.00(+0.00%)
Sep 28, 2018
9.690
9.806
9.628
9.681
80,465
-0.04(-0.37%)
Sep 27, 2018
9.681
9.726
9.610
9.717
53,747
+0.03(+0.28%)
Sep 26, 2018
9.690
9.886
9.637
9.690
88,573
-0.01(-0.09%)
Sep 25, 2018
9.797
9.904
9.619
9.699
91,465
-0.07(-0.73%)
Sep 24, 2018
9.966
10.02
9.566
9.770
157,467
-0.23(-2.31%)
Sep 21, 2018
10.29
10.43
10.00
10.00
677,998
-0.28(-2.77%)
Sep 20, 2018
10.01
10.44
9.744
10.29
384,489
+0.26(+2.57%)
Sep 19, 2018
10.05
10.12
9.939
10.03
69,023
+0.11(+1.08%)
Sep 18, 2018
10.09
10.13
9.877
9.922
81,691
-0.03(-0.27%)
Sep 17, 2018
10.46
10.46
9.930
9.948
82,213
-0.24(-2.36%)
Sep 14, 2018
10.13
10.26
10.06
10.19
32,478
+0.08(+0.79%)
Sep 13, 2018
10.50
10.59
10.04
10.11
77,560
-0.28(-2.66%)
Sep 12, 2018
10.85
10.85
10.34
10.38
125,623
-0.49(-4.50%)
Sep 11, 2018
10.94
11.09
10.78
10.87
168,613
-0.07(-0.65%)
Sep 10, 2018
10.67
10.95
10.36
10.94
327,437
+0.31(+2.93%)
Sep 07, 2018
10.49
10.65
10.34
10.63
131,374
+0.12(+1.19%)
Sep 06, 2018
10.47
10.53
10.26
10.51
67,907
+0.11(+1.03%)
Sep 05, 2018
10.33
10.43
10.24
10.40
68,304
+0.04(+0.34%)
Sep 04, 2018
10.22
10.40
10.11
10.37
86,783
+0.22(+2.19%)
Aug 31, 2018
10.14
10.14
10.14
0
+0.04(+0.35%)
Aug 30, 2018
9.939
10.22
9.788
10.11
163,459
+0.19(+1.88%)
Aug 29, 2018
9.815
10.00
9.815
9.922
63,309
+0.03(+0.27%)
Aug 28, 2018
9.824
9.922
9.770
9.895
63,287
+0.13(+1.37%)
Aug 27, 2018
9.824
9.864
9.717
9.761
52,309
-0.02(-0.18%)
Aug 24, 2018
9.877
9.877
9.752
9.779
21,689
-0.05(-0.54%)
Aug 23, 2018
9.797
9.922
9.726
9.833
114,977
-0.08(-0.81%)
Aug 22, 2018
9.859
9.922
9.824
9.913
15,754
+0.03(+0.27%)
Aug 21, 2018
9.681
10.04
9.681
9.886
64,639
+0.15(+1.55%)
Aug 20, 2018
9.744
9.770
9.655
9.735
46,368
-0.01(-0.09%)
Aug 17, 2018
9.681
9.788
9.619
9.744
33,826
+0.08(+0.83%)
Aug 16, 2018
9.886
9.886
9.637
9.663
39,305
-0.12(-1.27%)
Aug 15, 2018
9.663
9.797
9.663
9.788
147,889
+0.03(+0.27%)
Aug 14, 2018
9.681
9.770
9.635
9.761
89,544
+0.15(+1.57%)
Aug 13, 2018
9.405
9.655
9.352
9.610
146,196
+0.17(+1.79%)
Aug 10, 2018
9.450
9.468
9.388
9.441
47,762
-0.03(-0.28%)
Aug 09, 2018
9.450
9.530
9.397
9.468
80,083
+0.03(+0.28%)
Aug 08, 2018
9.414
9.503
9.334
9.441
227,444
+0.03(+0.28%)
Aug 07, 2018
9.539
9.539
9.388
9.414
218,536
-0.09(-0.94%)
Aug 06, 2018
9.539
9.592
9.459
9.503
139,207
+0.03(+0.28%)
Aug 03, 2018
9.655
9.744
9.477
9.477
40,906
-0.25(-2.58%)
Aug 02, 2018
9.462
9.763
9.462
9.728
181,155
+0.27(+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.