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
Astronics Cp
(NQ:
ATRO
)
19.96
-0.23 (-1.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2020
8.640
8.920
8.120
8.700
265,900
+0.06(+0.69%)
Jul 30, 2020
8.850
8.870
8.390
8.640
173,486
-0.17(-1.93%)
Jul 29, 2020
9.050
9.180
8.780
8.810
167,961
-0.22(-2.44%)
Jul 28, 2020
8.960
9.260
8.950
9.030
160,758
+0.04(+0.50%)
Jul 27, 2020
8.930
9.110
8.790
8.985
385,975
-0.04(-0.39%)
Jul 24, 2020
9.240
9.470
8.990
9.020
149,700
-0.29(-3.11%)
Jul 23, 2020
9.260
9.630
9.020
9.310
227,432
+0.05(+0.54%)
Jul 22, 2020
9.210
9.680
9.200
9.260
180,792
-0.02(-0.22%)
Jul 21, 2020
9.490
9.800
9.130
9.280
342,034
+0.30(+3.34%)
Jul 20, 2020
9.180
9.340
8.780
8.980
285,923
-0.34(-3.65%)
Jul 17, 2020
9.510
9.680
9.280
9.320
223,600
-0.19(-2.00%)
Jul 16, 2020
9.670
9.670
9.250
9.510
204,386
-0.19(-1.96%)
Jul 15, 2020
9.550
9.940
9.550
9.700
404,377
+0.51(+5.55%)
Jul 14, 2020
9.180
9.480
9.020
9.190
233,457
-0.04(-0.43%)
Jul 13, 2020
9.340
9.690
9.010
9.230
300,302
+0.03(+0.33%)
Jul 10, 2020
8.780
9.320
8.630
9.200
274,900
+0.35(+3.95%)
Jul 09, 2020
9.580
10.22
8.820
8.850
297,051
-0.82(-8.48%)
Jul 08, 2020
9.480
9.800
9.370
9.670
223,265
+0.11(+1.15%)
Jul 07, 2020
10.18
10.41
9.520
9.560
192,976
-0.81(-7.81%)
Jul 06, 2020
10.24
10.49
10.00
10.37
178,983
+0.46(+4.64%)
Jul 02, 2020
10.48
10.70
9.865
9.910
268,400
-0.20(-1.98%)
Jul 01, 2020
10.55
10.95
10.07
10.11
257,933
-0.45(-4.26%)
Jun 30, 2020
10.66
10.85
10.33
10.56
351,378
-0.24(-2.22%)
Jun 29, 2020
10.25
10.88
10.05
10.80
386,969
+0.77(+7.68%)
Jun 26, 2020
10.06
10.53
9.630
10.03
1,216,500
-0.05(-0.50%)
Jun 25, 2020
8.920
10.26
8.800
10.08
556,484
+0.78(+8.39%)
Jun 24, 2020
10.36
10.38
9.260
9.300
532,801
-1.32(-12.43%)
Jun 23, 2020
10.46
10.73
10.30
10.62
569,059
+0.34(+3.31%)
Jun 22, 2020
10.06
10.45
9.640
10.28
519,357
+0.19(+1.88%)
Jun 19, 2020
10.57
10.61
9.810
10.09
1,782,400
-0.19(-1.85%)
Jun 18, 2020
10.12
10.79
9.970
10.28
551,844
-0.11(-1.06%)
Jun 17, 2020
11.16
11.16
10.31
10.39
513,173
-0.76(-6.82%)
Jun 16, 2020
11.83
11.99
10.93
11.15
676,393
+0.10(+0.90%)
Jun 15, 2020
10.47
11.05
9.880
11.05
875,535
-0.06(-0.54%)
Jun 12, 2020
11.22
11.46
10.68
11.11
536,000
+0.92(+9.08%)
Jun 11, 2020
10.71
11.36
10.15
10.19
624,567
-1.90(-15.76%)
Jun 10, 2020
13.31
13.35
11.37
12.09
552,874
-1.06(-8.06%)
Jun 09, 2020
15.01
15.30
13.08
13.15
749,958
-2.31(-14.94%)
Jun 08, 2020
15.89
16.80
15.05
15.46
1,032,120
+0.15(+0.98%)
Jun 05, 2020
13.64
15.57
13.64
15.31
934,900
+2.79(+22.28%)
Jun 04, 2020
11.81
12.66
11.42
12.52
700,646
+1.11(+9.73%)
Jun 03, 2020
9.730
11.54
9.690
11.41
708,766
+1.84(+19.23%)
Jun 02, 2020
9.490
9.830
9.470
9.570
638,654
+0.14(+1.48%)
Jun 01, 2020
9.170
9.750
9.130
9.430
391,593
+0.30(+3.29%)
May 29, 2020
9.160
9.450
8.670
9.130
657,900
-0.20(-2.14%)
May 28, 2020
9.770
9.770
9.110
9.330
641,085
-0.03(-0.32%)
May 27, 2020
9.850
10.05
9.200
9.360
623,663
-0.10(-1.06%)
May 26, 2020
9.470
9.750
9.320
9.460
341,387
+0.46(+5.11%)
May 22, 2020
9.430
9.430
8.800
9.000
186,700
-0.32(-3.43%)
May 21, 2020
9.250
9.500
9.200
9.320
210,069
+0.15(+1.64%)
May 20, 2020
8.820
9.350
8.810
9.170
231,359
+0.54(+6.26%)
May 19, 2020
8.840
9.090
8.360
8.630
329,395
-0.26(-2.92%)
May 18, 2020
8.140
8.950
8.140
8.890
298,441
+1.20(+15.60%)
May 15, 2020
7.600
7.940
7.530
7.690
204,100
-0.02(-0.26%)
May 14, 2020
7.580
7.970
7.100
7.710
252,820
-0.11(-1.41%)
May 13, 2020
8.360
8.430
7.560
7.820
295,728
-0.71(-8.32%)
May 12, 2020
8.320
9.090
8.320
8.530
402,517
+0.17(+2.03%)
May 11, 2020
8.770
8.820
7.940
8.360
769,352
-0.42(-4.73%)
May 08, 2020
8.120
8.940
8.120
8.775
506,600
+0.79(+9.82%)
May 07, 2020
7.250
8.120
7.250
7.990
556,197
+0.85(+11.90%)
May 06, 2020
7.700
7.950
7.090
7.140
618,255
-0.52(-6.73%)
May 05, 2020
8.020
8.320
7.640
7.655
402,380
-0.25(-3.10%)
May 04, 2020
8.620
8.710
7.840
7.900
450,223
-0.92(-10.43%)
May 01, 2020
8.790
9.225
8.530
8.820
312,600
-0.16(-1.78%)
Apr 30, 2020
9.340
9.760
8.970
8.980
271,317
-0.65(-6.75%)
Apr 29, 2020
9.240
9.900
9.240
9.630
382,785
+0.79(+8.94%)
Apr 28, 2020
8.840
9.180
8.490
8.840
342,597
+0.39(+4.62%)
Apr 27, 2020
8.060
8.630
8.000
8.450
213,269
+0.47(+5.89%)
Apr 24, 2020
8.070
8.290
7.670
7.980
177,500
-0.07(-0.87%)
Apr 23, 2020
7.760
8.350
7.700
8.050
438,246
+0.43(+5.64%)
Apr 22, 2020
7.850
8.090
7.600
7.620
248,490
-0.06(-0.78%)
Apr 21, 2020
7.800
8.050
7.630
7.680
195,410
-0.41(-5.07%)
Apr 20, 2020
7.900
8.300
7.760
8.090
332,836
+0.00(+0.00%)
Apr 17, 2020
8.070
8.600
7.970
8.090
488,500
+0.57(+7.58%)
Apr 16, 2020
8.550
8.550
7.470
7.520
326,979
-1.04(-12.15%)
Apr 15, 2020
8.400
8.700
8.030
8.560
309,355
-0.26(-2.95%)
Apr 14, 2020
9.280
9.550
8.730
8.820
402,378
-0.08(-0.90%)
Apr 13, 2020
9.490
9.660
8.765
8.900
342,455
-0.67(-7.00%)
Apr 09, 2020
9.550
10.22
9.460
9.570
478,200
+0.49(+5.40%)
Apr 08, 2020
8.900
9.600
8.620
9.080
629,172
+0.58(+6.82%)
Apr 07, 2020
8.910
9.500
8.220
8.500
631,833
+0.02(+0.24%)
Apr 06, 2020
7.840
8.530
7.740
8.480
514,284
+1.11(+15.06%)
Apr 03, 2020
7.770
8.096
7.120
7.370
441,200
-0.43(-5.51%)
Apr 02, 2020
7.340
8.260
7.220
7.800
481,837
+0.39(+5.26%)
Apr 01, 2020
8.670
8.760
7.320
7.410
325,107
-1.77(-19.28%)
Mar 31, 2020
8.640
9.500
8.590
9.180
341,337
+0.69(+8.13%)
Mar 30, 2020
9.340
9.340
8.040
8.490
430,804
-0.87(-9.29%)
Mar 27, 2020
9.440
9.530
8.610
9.360
974,300
-0.38(-3.90%)
Mar 26, 2020
8.420
9.830
8.350
9.740
692,436
+1.51(+18.35%)
Mar 25, 2020
8.020
8.490
7.420
8.230
951,728
+0.68(+9.01%)
Mar 24, 2020
7.580
8.406
7.350
7.550
647,515
+0.40(+5.59%)
Mar 23, 2020
7.930
7.930
6.990
7.150
575,468
-0.22(-2.99%)
Mar 20, 2020
10.26
10.74
7.140
7.370
539,800
-2.78(-27.39%)
Mar 19, 2020
9.170
10.69
8.770
10.15
490,165
+0.90(+9.73%)
Mar 18, 2020
11.42
11.87
8.830
9.250
388,460
-3.08(-24.98%)
Mar 17, 2020
13.19
13.55
11.25
12.33
443,501
-0.62(-4.79%)
Mar 16, 2020
8.000
14.50
8.000
12.95
431,605
-1.76(-11.96%)
Mar 13, 2020
13.67
14.76
12.31
14.71
584,200
+1.77(+13.68%)
Mar 12, 2020
15.35
15.63
12.74
12.94
357,243
-3.49(-21.24%)
Mar 11, 2020
16.18
16.85
16.05
16.43
360,193
-0.32(-1.91%)
Mar 10, 2020
17.29
17.63
15.91
16.75
403,598
+0.08(+0.48%)
Mar 09, 2020
16.86
17.32
16.31
16.67
274,017
-1.54(-8.46%)
Mar 06, 2020
17.60
18.44
17.30
18.21
219,000
-0.03(-0.16%)
Mar 05, 2020
19.24
19.42
18.01
18.24
220,587
-1.55(-7.83%)
Mar 04, 2020
19.94
20.46
19.21
19.79
240,165
+0.13(+0.66%)
Mar 03, 2020
20.29
21.29
19.59
19.66
269,950
-0.56(-2.77%)
Mar 02, 2020
20.30
20.45
19.44
20.22
231,468
-0.05(-0.25%)
Feb 28, 2020
18.75
20.27
18.70
20.27
417,500
+0.58(+2.95%)
Feb 27, 2020
20.85
21.97
19.65
19.69
407,192
-1.81(-8.42%)
Feb 26, 2020
21.10
22.39
20.61
21.50
413,113
-1.23(-5.41%)
Feb 25, 2020
24.01
24.01
22.60
22.73
295,589
-1.28(-5.33%)
Feb 24, 2020
23.78
24.11
23.73
24.01
178,072
-0.54(-2.20%)
Feb 21, 2020
24.09
24.64
23.83
24.55
297,900
+0.29(+1.20%)
Feb 20, 2020
24.17
24.43
23.84
24.26
199,475
+0.04(+0.17%)
Feb 19, 2020
24.31
24.73
24.09
24.22
173,162
-0.08(-0.33%)
Feb 18, 2020
25.03
25.17
24.01
24.30
194,551
-0.89(-3.53%)
Feb 14, 2020
25.44
25.50
25.06
25.19
132,900
-0.27(-1.06%)
Feb 13, 2020
25.47
25.65
25.23
25.46
81,031
-0.19(-0.74%)
Feb 12, 2020
25.47
25.72
25.20
25.65
143,342
+0.30(+1.18%)
Feb 11, 2020
25.72
25.85
25.19
25.35
110,970
-0.29(-1.13%)
Feb 10, 2020
25.44
25.82
25.28
25.64
147,394
+0.12(+0.49%)
Feb 07, 2020
26.42
26.42
25.34
25.52
140,000
-1.02(-3.86%)
Feb 06, 2020
26.87
26.91
26.30
26.54
134,665
-0.13(-0.49%)
Feb 05, 2020
26.98
26.98
26.46
26.67
217,116
-0.04(-0.15%)
Feb 04, 2020
26.53
27.20
26.53
26.71
260,668
+0.32(+1.21%)
Feb 03, 2020
25.04
26.53
24.93
26.39
364,429
+1.19(+4.72%)
Jan 31, 2020
26.21
26.22
25.14
25.20
199,800
-1.16(-4.40%)
Jan 30, 2020
27.06
27.20
26.31
26.36
177,994
-0.95(-3.48%)
Jan 29, 2020
28.07
28.18
27.30
27.31
131,666
-0.58(-2.08%)
Jan 28, 2020
28.07
28.38
27.83
27.89
177,749
-0.11(-0.39%)
Jan 27, 2020
27.84
28.12
27.50
28.00
422,101
-0.05(-0.16%)
Jan 24, 2020
28.04
28.10
27.66
28.05
303,800
+0.03(+0.09%)
Jan 23, 2020
27.84
28.21
27.72
28.02
205,947
-0.04(-0.14%)
Jan 22, 2020
27.60
28.14
27.39
28.06
350,549
-0.15(-0.53%)
Jan 21, 2020
28.70
28.76
27.98
28.21
233,476
-0.69(-2.39%)
Jan 17, 2020
29.11
29.11
28.68
28.90
135,800
-0.02(-0.07%)
Jan 16, 2020
28.85
29.00
28.64
28.92
157,804
+0.31(+1.08%)
Jan 15, 2020
28.34
28.76
28.34
28.61
205,828
+0.26(+0.92%)
Jan 14, 2020
28.09
28.61
27.91
28.35
184,875
+0.25(+0.89%)
Jan 13, 2020
28.18
28.30
27.96
28.10
197,837
+0.03(+0.11%)
Jan 10, 2020
28.24
28.30
27.97
28.07
238,700
-0.26(-0.92%)
Jan 09, 2020
28.04
28.46
27.95
28.33
158,683
+0.24(+0.85%)
Jan 08, 2020
28.29
28.29
27.51
28.09
434,179
-0.31(-1.09%)
Jan 07, 2020
28.73
28.78
28.25
28.40
215,140
-0.52(-1.80%)
Jan 06, 2020
28.49
28.97
28.24
28.92
153,170
+0.38(+1.33%)
Jan 03, 2020
27.71
28.64
27.71
28.54
162,900
+0.58(+2.07%)
Jan 02, 2020
28.15
28.34
27.55
27.96
227,351
+0.01(+0.04%)
Dec 31, 2019
28.12
28.34
27.93
27.95
146,500
-0.28(-0.99%)
Dec 30, 2019
28.33
28.38
27.97
28.23
123,355
+0.01(+0.04%)
Dec 27, 2019
28.41
28.75
27.89
28.22
259,000
-0.08(-0.28%)
Dec 26, 2019
28.32
28.52
28.03
28.30
213,102
+0.00(+0.00%)
Dec 24, 2019
28.64
28.64
28.09
28.30
74,400
-0.17(-0.60%)
Dec 23, 2019
28.61
28.78
28.14
28.47
190,342
-0.05(-0.18%)
Dec 20, 2019
27.95
28.59
27.87
28.52
1,143,700
+0.43(+1.53%)
Dec 19, 2019
29.11
29.11
27.92
28.09
258,894
-0.91(-3.15%)
Dec 18, 2019
28.77
29.02
28.25
29.00
409,691
+0.24(+0.85%)
Dec 17, 2019
28.94
29.01
28.50
28.76
273,648
-0.18(-0.62%)
Dec 16, 2019
28.92
29.55
28.53
28.94
340,739
-0.32(-1.09%)
Dec 13, 2019
29.39
29.53
28.94
29.26
218,800
-0.33(-1.12%)
Dec 12, 2019
29.26
30.34
29.26
29.59
209,329
+0.24(+0.82%)
Dec 11, 2019
29.25
29.51
29.12
29.35
149,176
+0.02(+0.07%)
Dec 10, 2019
29.41
29.55
29.19
29.33
146,753
-0.12(-0.41%)
Dec 09, 2019
29.86
30.00
29.15
29.45
307,323
-0.59(-1.96%)
Dec 06, 2019
29.40
30.24
29.40
30.04
176,900
+0.76(+2.60%)
Dec 05, 2019
28.84
29.41
28.74
29.28
181,966
+0.60(+2.09%)
Dec 04, 2019
28.72
29.25
28.58
28.68
272,403
+0.00(+0.00%)
Dec 03, 2019
28.45
28.82
28.35
28.68
169,286
+0.10(+0.35%)
Dec 02, 2019
29.20
29.40
28.43
28.58
189,803
-0.57(-1.96%)
Nov 29, 2019
29.83
29.95
29.14
29.15
59,800
-0.82(-2.72%)
Nov 27, 2019
29.91
30.25
29.80
29.96
110,400
+0.07(+0.25%)
Nov 26, 2019
29.64
30.10
29.48
29.89
113,488
+0.29(+0.98%)
Nov 25, 2019
29.00
29.67
28.82
29.60
170,818
+0.71(+2.46%)
Nov 22, 2019
29.67
29.72
28.84
28.89
200,200
-0.65(-2.20%)
Nov 21, 2019
30.20
30.20
29.30
29.54
143,481
-0.58(-1.93%)
Nov 20, 2019
30.33
30.64
30.01
30.12
217,296
-0.38(-1.25%)
Nov 19, 2019
30.10
30.63
29.98
30.50
139,607
+0.61(+2.04%)
Nov 18, 2019
30.57
30.72
29.77
29.89
136,576
-0.78(-2.54%)
Nov 15, 2019
30.71
30.89
30.29
30.67
96,200
+0.15(+0.49%)
Nov 14, 2019
29.87
30.60
29.84
30.52
119,173
+0.69(+2.31%)
Nov 13, 2019
30.74
30.98
29.82
29.83
147,148
-1.19(-3.84%)
Nov 12, 2019
31.06
31.47
30.69
31.02
173,909
-0.10(-0.32%)
Nov 11, 2019
30.83
31.39
30.62
31.12
118,050
+0.05(+0.16%)
Nov 08, 2019
30.94
31.56
30.86
31.07
172,400
+0.16(+0.52%)
Nov 07, 2019
31.55
32.26
30.76
30.91
233,441
-0.44(-1.40%)
Nov 06, 2019
30.92
31.85
30.42
31.35
194,725
-0.15(-0.48%)
Nov 05, 2019
29.53
33.24
29.50
31.50
448,188
+0.42(+1.35%)
Nov 04, 2019
31.30
31.63
31.01
31.08
381,959
-0.07(-0.22%)
Nov 01, 2019
29.11
31.42
29.11
31.15
248,800
+2.21(+7.64%)
Oct 31, 2019
28.53
29.12
28.24
28.94
576,501
+0.41(+1.44%)
Oct 30, 2019
29.25
29.45
28.52
28.53
368,034
-0.72(-2.46%)
Oct 29, 2019
29.39
29.67
29.05
29.25
570,001
-0.14(-0.48%)
Oct 28, 2019
30.09
30.35
29.28
29.39
253,707
-0.66(-2.20%)
Oct 25, 2019
29.74
30.34
29.51
30.05
140,700
+0.39(+1.31%)
Oct 24, 2019
29.57
29.86
29.41
29.66
174,927
+0.21(+0.71%)
Oct 23, 2019
29.03
29.59
28.87
29.45
225,845
+0.39(+1.34%)
Oct 22, 2019
28.93
29.18
28.20
29.06
353,046
+0.05(+0.17%)
Oct 21, 2019
29.49
30.12
28.99
29.01
195,432
-0.42(-1.43%)
Oct 18, 2019
30.47
30.47
29.40
29.43
161,700
-0.98(-3.22%)
Oct 17, 2019
30.56
31.18
30.30
30.41
211,787
+0.08(+0.26%)
Oct 16, 2019
29.78
30.73
29.78
30.33
178,134
+0.44(+1.47%)
Oct 15, 2019
29.42
29.94
29.16
29.89
108,584
+0.48(+1.63%)
Oct 14, 2019
29.41
29.77
29.20
29.41
91,910
-0.15(-0.51%)
Oct 11, 2019
29.37
30.02
29.28
29.56
192,300
+0.62(+2.14%)
Oct 10, 2019
28.77
29.34
28.70
28.94
103,453
+0.14(+0.49%)
Oct 09, 2019
28.76
28.99
28.55
28.80
80,120
+0.30(+1.05%)
Oct 08, 2019
29.02
29.18
28.27
28.50
135,323
-0.69(-2.36%)
Oct 07, 2019
29.31
29.65
29.11
29.19
354,730
-0.22(-0.75%)
Oct 04, 2019
28.44
29.43
28.16
29.41
181,600
+1.06(+3.74%)
Oct 03, 2019
28.28
28.54
27.75
28.35
166,568
+0.05(+0.18%)
Oct 02, 2019
29.01
29.15
28.03
28.30
180,255
-0.84(-2.88%)
Oct 01, 2019
29.59
30.13
28.73
29.14
165,543
-0.24(-0.82%)
Sep 30, 2019
29.19
29.53
28.85
29.38
434,615
+0.38(+1.31%)
Sep 27, 2019
29.04
29.17
28.48
29.00
225,400
+0.10(+0.35%)
Sep 26, 2019
29.65
29.93
28.80
28.90
180,493
-0.75(-2.51%)
Sep 25, 2019
29.93
30.28
29.58
29.64
243,799
-0.41(-1.35%)
Sep 24, 2019
30.65
30.99
29.55
30.05
208,423
-0.59(-1.93%)
Sep 23, 2019
31.28
31.43
30.29
30.64
292,893
-0.55(-1.76%)
Sep 20, 2019
32.07
32.81
31.04
31.19
1,439,600
-0.73(-2.29%)
Sep 19, 2019
32.31
33.02
31.90
31.92
247,813
-0.35(-1.08%)
Sep 18, 2019
31.67
32.34
31.27
32.27
347,447
+1.10(+3.53%)
Sep 17, 2019
30.93
31.25
30.36
31.17
161,027
-0.04(-0.13%)
Sep 16, 2019
31.11
32.01
30.60
31.21
243,282
+0.11(+0.35%)
Sep 13, 2019
29.98
31.21
29.81
31.10
390,300
+1.28(+4.29%)
Sep 12, 2019
29.72
29.95
29.31
29.82
239,705
+0.27(+0.91%)
Sep 11, 2019
28.44
29.63
28.02
29.55
246,191
+1.18(+4.16%)
Sep 10, 2019
27.51
28.39
27.39
28.37
220,240
+0.84(+3.05%)
Sep 09, 2019
27.59
27.84
27.31
27.53
205,867
-0.03(-0.11%)
Sep 06, 2019
28.24
28.57
27.41
27.56
186,900
-0.62(-2.20%)
Sep 05, 2019
27.64
28.70
27.60
28.18
247,036
+0.68(+2.47%)
Sep 04, 2019
27.83
28.10
27.42
27.50
235,210
-0.08(-0.29%)
Sep 03, 2019
27.23
27.83
26.98
27.58
306,753
+0.07(+0.25%)
Aug 30, 2019
28.11
28.60
27.47
27.51
366,900
-0.39(-1.40%)
Aug 29, 2019
27.62
28.26
27.36
27.90
259,210
+0.62(+2.27%)
Aug 28, 2019
26.77
27.52
26.54
27.28
437,701
+0.38(+1.41%)
Aug 27, 2019
27.61
27.61
26.67
26.90
300,142
-0.63(-2.29%)
Aug 26, 2019
28.01
28.14
27.18
27.53
467,967
-0.15(-0.54%)
Aug 23, 2019
27.58
28.42
27.33
27.68
464,300
-0.10(-0.36%)
Aug 22, 2019
27.61
28.02
27.38
27.78
311,522
+0.25(+0.91%)
Aug 21, 2019
27.03
27.76
26.60
27.53
323,820
+0.78(+2.92%)
Aug 20, 2019
26.33
26.98
26.15
26.75
360,803
+0.31(+1.17%)
Aug 19, 2019
26.80
26.88
26.32
26.44
255,413
-0.06(-0.23%)
Aug 16, 2019
26.71
27.04
26.49
26.50
248,100
+0.09(+0.34%)
Aug 15, 2019
26.06
26.73
25.93
26.41
249,821
+0.33(+1.27%)
Aug 14, 2019
26.48
26.49
25.85
26.08
587,897
-0.89(-3.30%)
Aug 13, 2019
26.15
27.53
26.11
26.97
503,305
+0.83(+3.18%)
Aug 12, 2019
27.24
27.30
26.12
26.14
309,733
-1.37(-4.98%)
Aug 09, 2019
28.39
28.39
27.31
27.51
348,100
-0.86(-3.03%)
Aug 08, 2019
27.77
28.45
27.43
28.37
429,317
+0.73(+2.64%)
Aug 07, 2019
27.26
28.09
27.20
27.64
451,419
+0.43(+1.58%)
Aug 06, 2019
28.00
28.45
26.60
27.21
650,668
-0.79(-2.82%)
Aug 05, 2019
31.75
32.12
27.63
28.00
1,120,713
-7.56(-21.26%)
Aug 02, 2019
36.00
36.40
35.24
35.56
214,100
-0.56(-1.55%)
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.