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
US Dollar to Australian Dollar
(FOREX:
USD-AUD
)
1.515
AUD
+0.001 (+0.09%)
Streaming Realtime Price
Updated: 2:05 AM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Charting
Historical Prices
News
All News
News Headlines
Press Releases
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
1.390
1.402
1.383
1.400
273,503
+0.01(+0.79%)
Jul 30, 2020
1.390
1.392
1.388
1.389
12,168
-0.00(-0.28%)
Jul 29, 2020
1.391
1.393
1.390
1.393
6,511
-0.00(-0.31%)
Jul 28, 2020
1.397
1.398
1.396
1.397
9,659
-0.00(-0.14%)
Jul 27, 2020
1.399
1.399
1.396
1.399
9,114
-0.01(-0.77%)
Jul 26, 2020
1.410
1.411
1.407
1.410
8,276
+0.00(+0.18%)
Jul 24, 2020
1.409
1.416
1.403
1.407
248,024
-0.00(-0.09%)
Jul 23, 2020
1.409
1.410
1.406
1.409
8,797
+0.01(+0.56%)
Jul 22, 2020
1.401
1.401
1.398
1.401
9,488
-0.00(-0.14%)
Jul 21, 2020
1.403
1.403
1.400
1.403
9,983
-0.02(-1.54%)
Jul 20, 2020
1.425
1.425
1.424
1.425
5,832
-0.00(-0.27%)
Jul 19, 2020
1.431
1.431
1.428
1.429
4,049
-0.00(-0.04%)
Jul 17, 2020
1.434
1.435
1.427
1.429
154,862
-0.00(-0.35%)
Jul 16, 2020
1.434
1.435
1.434
1.434
6,745
+0.01(+0.48%)
Jul 15, 2020
1.427
1.428
1.425
1.427
9,581
-0.00(-0.28%)
Jul 14, 2020
1.433
1.434
1.430
1.431
11,916
-0.01(-0.64%)
Jul 13, 2020
1.441
1.441
1.439
1.440
6,253
+0.00(+0.15%)
Jul 12, 2020
1.438
1.439
1.437
1.438
5,417
-0.00(-0.04%)
Jul 10, 2020
1.436
1.444
1.435
1.439
201,908
+0.00(+0.17%)
Jul 09, 2020
1.436
1.437
1.435
1.437
7,937
+0.01(+0.35%)
Jul 08, 2020
1.432
1.433
1.431
1.431
6,005
-0.01(-0.60%)
Jul 07, 2020
1.440
1.440
1.438
1.440
9,307
+0.01(+0.47%)
Jul 06, 2020
1.434
1.435
1.432
1.433
7,040
-0.01(-0.49%)
Jul 05, 2020
1.444
1.444
1.440
1.440
3,631
-0.00(-0.02%)
Jul 03, 2020
1.444
1.446
1.439
1.441
157,604
-0.00(-0.24%)
Jul 02, 2020
1.444
1.445
1.443
1.444
6,376
-0.00(-0.06%)
Jul 01, 2020
1.446
1.447
1.445
1.445
9,352
-0.00(-0.24%)
Jun 30, 2020
1.448
1.449
1.448
1.449
7,452
-0.01(-0.43%)
Jun 29, 2020
1.456
1.458
1.454
1.455
7,717
-0.00(-0.23%)
Jun 28, 2020
1.458
1.460
1.457
1.458
5,430
+0.00(+0.12%)
Jun 26, 2020
1.452
1.462
1.450
1.456
201,895
+0.01(+0.39%)
Jun 25, 2020
1.452
1.452
1.450
1.451
8,911
-0.01(-0.43%)
Jun 24, 2020
1.456
1.458
1.454
1.457
10,023
+0.02(+1.05%)
Jun 23, 2020
1.443
1.444
1.441
1.442
9,332
-0.00(-0.15%)
Jun 22, 2020
1.447
1.448
1.444
1.444
10,397
-0.02(-1.55%)
Jun 21, 2020
1.468
1.468
1.464
1.467
9,062
+0.00(+0.27%)
Jun 19, 2020
1.459
1.464
1.447
1.463
245,306
+0.01(+0.36%)
Jun 18, 2020
1.459
1.461
1.457
1.458
11,582
+0.00(+0.31%)
Jun 17, 2020
1.452
1.454
1.450
1.453
11,590
+0.00(+0.13%)
Jun 16, 2020
1.452
1.455
1.451
1.451
13,126
+0.01(+0.71%)
Jun 15, 2020
1.445
1.447
1.438
1.441
19,133
-0.02(-1.51%)
Jun 14, 2020
1.463
1.468
1.460
1.463
11,152
+0.01(+0.47%)
Jun 12, 2020
1.459
1.471
1.447
1.456
394,731
-0.01(-0.44%)
Jun 11, 2020
1.459
1.466
1.457
1.463
16,828
+0.03(+2.28%)
Jun 10, 2020
1.429
1.432
1.427
1.430
11,577
-0.01(-0.57%)
Jun 09, 2020
1.437
1.440
1.436
1.438
10,200
+0.02(+1.08%)
Jun 08, 2020
1.424
1.426
1.423
1.423
9,749
-0.01(-0.51%)
Jun 07, 2020
1.435
1.435
1.430
1.430
5,196
-0.00(-0.33%)
Jun 05, 2020
1.440
1.443
1.426
1.435
281,812
-0.00(-0.24%)
Jun 04, 2020
1.440
1.441
1.438
1.438
10,661
-0.01(-0.44%)
Jun 03, 2020
1.445
1.446
1.443
1.445
6,532
-0.01(-0.45%)
Jun 02, 2020
1.450
1.452
1.450
1.451
9,003
-0.02(-1.49%)
Jun 01, 2020
1.471
1.474
1.467
1.473
9,264
-0.03(-1.94%)
May 31, 2020
1.503
1.504
1.499
1.502
7,807
+0.00(+0.20%)
May 29, 2020
1.507
1.512
1.496
1.499
277,961
-0.01(-0.60%)
May 28, 2020
1.507
1.512
1.506
1.508
13,051
-0.00(-0.15%)
May 27, 2020
1.510
1.512
1.509
1.511
9,092
+0.01(+0.41%)
May 26, 2020
1.503
1.505
1.502
1.504
11,284
-0.02(-1.59%)
May 25, 2020
1.528
1.529
1.527
1.529
7,473
-0.00(-0.01%)
May 24, 2020
1.531
1.532
1.528
1.529
3,797
-0.00(-0.04%)
May 22, 2020
1.523
1.537
1.521
1.530
219,091
+0.01(+0.42%)
May 21, 2020
1.523
1.524
1.522
1.523
8,807
+0.01(+0.42%)
May 20, 2020
1.516
1.517
1.515
1.517
8,329
-0.01(-0.79%)
May 19, 2020
1.529
1.532
1.529
1.529
10,589
-0.00(-0.27%)
May 18, 2020
1.533
1.535
1.532
1.533
12,345
-0.02(-1.52%)
May 17, 2020
1.559
1.559
1.556
1.557
5,948
-0.00(-0.12%)
May 15, 2020
1.547
1.562
1.544
1.559
232,175
+0.01(+0.91%)
May 14, 2020
1.547
1.549
1.545
1.545
11,372
-0.00(-0.30%)
May 13, 2020
1.549
1.552
1.548
1.549
10,326
+0.00(+0.19%)
May 12, 2020
1.545
1.546
1.543
1.546
11,740
+0.00(+0.26%)
May 11, 2020
1.541
1.543
1.540
1.542
8,245
+0.01(+0.57%)
May 10, 2020
1.531
1.535
1.529
1.534
5,888
+0.00(+0.18%)
May 08, 2020
1.540
1.540
1.527
1.531
189,932
-0.01(-0.51%)
May 07, 2020
1.540
1.540
1.536
1.539
9,701
-0.03(-1.81%)
May 06, 2020
1.562
1.567
1.560
1.567
10,776
+0.01(+0.86%)
May 05, 2020
1.555
1.556
1.552
1.554
10,366
-0.00(-0.11%)
May 04, 2020
1.556
1.558
1.555
1.555
7,646
-0.01(-0.68%)
May 03, 2020
1.559
1.567
1.558
1.566
10,664
+0.01(+0.53%)
May 01, 2020
1.536
1.560
1.535
1.558
211,888
+0.02(+1.06%)
Apr 30, 2020
1.536
1.542
1.535
1.542
12,376
+0.02(+1.00%)
Apr 29, 2020
1.525
1.528
1.524
1.526
8,517
-0.01(-0.84%)
Apr 28, 2020
1.540
1.542
1.538
1.539
9,258
-0.01(-0.62%)
Apr 27, 2020
1.547
1.550
1.545
1.549
12,227
-0.02(-0.97%)
Apr 26, 2020
1.566
1.567
1.563
1.564
5,937
-0.00(-0.03%)
Apr 24, 2020
1.570
1.578
1.562
1.565
212,757
-0.00(-0.28%)
Apr 23, 2020
1.570
1.570
1.568
1.569
9,468
-0.01(-0.90%)
Apr 22, 2020
1.581
1.584
1.581
1.583
8,334
-0.01(-0.50%)
Apr 21, 2020
1.592
1.593
1.590
1.591
10,881
+0.01(+0.92%)
Apr 20, 2020
1.578
1.579
1.576
1.577
11,393
+0.00(+0.13%)
Apr 19, 2020
1.572
1.576
1.569
1.575
5,474
+0.00(+0.22%)
Apr 17, 2020
1.580
1.583
1.566
1.571
321,978
-0.00(-0.01%)
Apr 16, 2020
1.580
1.583
1.569
1.571
21,564
-0.01(-0.91%)
Apr 15, 2020
1.582
1.587
1.581
1.586
12,320
+0.03(+2.11%)
Apr 14, 2020
1.552
1.554
1.552
1.553
6,659
-0.01(-0.69%)
Apr 13, 2020
1.567
1.568
1.563
1.564
11,941
-0.01(-0.91%)
Apr 12, 2020
1.573
1.581
1.573
1.578
6,137
+0.00(+0.22%)
Apr 10, 2020
1.577
1.584
1.570
1.575
83,503
-0.00(-0.18%)
Apr 09, 2020
1.577
1.581
1.577
1.578
8,987
-0.03(-1.61%)
Apr 08, 2020
1.605
1.606
1.602
1.603
12,016
-0.02(-1.07%)
Apr 07, 2020
1.621
1.623
1.619
1.621
13,715
-0.02(-1.21%)
Apr 06, 2020
1.643
1.646
1.640
1.641
13,058
-0.03(-1.53%)
Apr 05, 2020
1.662
1.668
1.660
1.666
9,218
-0.00(-0.13%)
Apr 03, 2020
1.650
1.672
1.646
1.668
323,276
+0.02(+1.10%)
Apr 02, 2020
1.650
1.651
1.648
1.650
12,684
+0.01(+0.36%)
Apr 01, 2020
1.647
1.649
1.642
1.644
12,859
+0.01(+0.85%)
Mar 31, 2020
1.630
1.637
1.623
1.630
18,606
+0.01(+0.36%)
Mar 30, 2020
1.620
1.625
1.619
1.624
16,256
-0.00(-0.22%)
Mar 29, 2020
1.626
1.635
1.621
1.628
15,358
+0.01(+0.41%)
Mar 27, 2020
1.649
1.660
1.613
1.621
435,326
-0.03(-1.78%)
Mar 26, 2020
1.649
1.657
1.649
1.651
16,075
-0.05(-2.71%)
Mar 25, 2020
1.678
1.696
1.677
1.696
23,746
+0.02(+1.40%)
Mar 24, 2020
1.678
1.679
1.669
1.673
16,713
-0.03(-2.04%)
Mar 23, 2020
1.713
1.720
1.708
1.708
33,565
-0.03(-2.00%)
Mar 22, 2020
1.724
1.753
1.716
1.743
23,530
+0.02(+0.93%)
Mar 20, 2020
1.740
1.765
1.670
1.727
542,845
-0.03(-1.92%)
Mar 19, 2020
1.740
1.765
1.740
1.760
23,618
+0.03(+1.54%)
Mar 18, 2020
1.731
1.736
1.721
1.734
21,565
+0.06(+3.90%)
Mar 17, 2020
1.666
1.671
1.659
1.669
25,726
+0.03(+2.09%)
Mar 16, 2020
1.633
1.640
1.632
1.635
23,372
+0.02(+1.03%)
Mar 15, 2020
1.629
1.637
1.585
1.618
20,222
+0.00(+0.27%)
Mar 13, 2020
1.603
1.633
1.575
1.614
436,895
+0.02(+1.33%)
Mar 12, 2020
1.603
1.604
1.575
1.592
30,517
+0.05(+3.26%)
Mar 11, 2020
1.542
1.545
1.540
1.542
18,137
+0.00(+0.25%)
Mar 10, 2020
1.537
1.543
1.535
1.538
15,020
+0.02(+1.50%)
Mar 09, 2020
1.516
1.519
1.512
1.516
22,732
+0.00(+0.18%)
Mar 08, 2020
1.510
1.516
1.510
1.513
16,558
+0.01(+0.49%)
Mar 06, 2020
1.512
1.518
1.492
1.505
157,528
-0.01(-0.43%)
Mar 05, 2020
1.512
1.513
1.511
1.512
6,104
+0.00(+0.12%)
Mar 04, 2020
1.509
1.511
1.508
1.510
6,079
-0.01(-0.59%)
Mar 03, 2020
1.519
1.520
1.518
1.519
6,452
-0.01(-0.67%)
Mar 02, 2020
1.528
1.531
1.528
1.529
8,020
-0.01(-0.47%)
Mar 01, 2020
1.546
1.546
1.535
1.536
6,302
+0.00(+0.26%)
Feb 28, 2020
1.521
1.554
1.518
1.532
216,143
+0.01(+0.90%)
Feb 27, 2020
1.521
1.523
1.519
1.519
10,225
-0.01(-0.56%)
Feb 26, 2020
1.527
1.528
1.526
1.527
5,963
+0.01(+0.84%)
Feb 25, 2020
1.513
1.516
1.513
1.515
7,200
+0.00(+0.03%)
Feb 24, 2020
1.514
1.514
1.514
0
-0.00(-0.01%)
Feb 23, 2020
1.515
1.518
1.513
1.514
5,898
+0.01(+0.40%)
Feb 21, 2020
1.510
1.518
1.506
1.508
158,285
-0.00(-0.21%)
Feb 20, 2020
1.510
1.512
1.510
1.512
4,622
+0.01(+0.98%)
Feb 19, 2020
1.496
1.498
1.496
1.497
5,751
+0.00(+0.15%)
Feb 18, 2020
1.494
1.496
1.494
1.495
5,313
+0.00(+0.31%)
Feb 17, 2020
1.490
1.490
1.489
1.490
4,937
+0.00(+0.21%)
Feb 16, 2020
1.487
1.488
1.486
1.487
2,459
-0.00(-0.14%)
Feb 14, 2020
1.488
1.490
1.486
1.489
123,661
+0.00(+0.01%)
Feb 13, 2020
1.488
1.490
1.487
1.489
3,592
+0.00(+0.28%)
Feb 12, 2020
1.484
1.485
1.484
1.485
3,835
-0.00(-0.28%)
Feb 11, 2020
1.489
1.490
1.489
1.489
3,800
-0.01(-0.45%)
Feb 10, 2020
1.495
1.496
1.495
1.496
4,184
-0.00(-0.14%)
Feb 09, 2020
1.500
1.501
1.497
1.498
3,136
+0.00(+0.03%)
Feb 07, 2020
1.485
1.501
1.483
1.497
160,359
+0.01(+0.85%)
Feb 06, 2020
1.485
1.486
1.483
1.485
3,936
+0.00(+0.20%)
Feb 05, 2020
1.482
1.482
1.481
1.482
3,450
-0.00(-0.13%)
Feb 04, 2020
1.484
1.484
1.483
1.484
3,712
-0.01(-0.72%)
Feb 03, 2020
1.494
1.495
1.494
1.494
3,518
-0.00(-0.03%)
Feb 02, 2020
1.494
1.496
1.494
1.495
3,573
+0.00(+0.07%)
Jan 31, 2020
1.487
1.496
1.486
1.494
149,608
+0.00(+0.33%)
Jan 30, 2020
1.487
1.489
1.487
1.489
4,675
+0.01(+0.55%)
Jan 29, 2020
1.480
1.482
1.480
1.481
5,909
+0.00(+0.16%)
Jan 28, 2020
1.479
1.480
1.478
1.478
8,658
-0.00(-0.03%)
Jan 27, 2020
1.479
1.480
1.478
1.479
4,058
+0.01(+0.71%)
Jan 26, 2020
1.467
1.468
1.466
1.468
4,741
+0.00(+0.28%)
Jan 24, 2020
1.460
1.467
1.458
1.464
134,633
+0.00(+0.21%)
Jan 23, 2020
1.460
1.462
1.460
1.461
5,006
+0.00(+0.00%)
Jan 22, 2020
1.461
1.462
1.460
1.461
3,831
+0.00(+0.05%)
Jan 21, 2020
1.461
1.461
1.460
1.460
3,158
+0.01(+0.45%)
Jan 20, 2020
1.455
1.455
1.454
1.454
5,385
+0.00(+0.03%)
Jan 19, 2020
1.454
1.455
1.454
1.454
1,984
-0.00(-0.01%)
Jan 17, 2020
1.449
1.455
1.447
1.454
144,310
+0.00(+0.26%)
Jan 16, 2020
1.449
1.450
1.448
1.450
4,229
+0.00(+0.12%)
Jan 15, 2020
1.448
1.449
1.447
1.448
4,275
-0.00(-0.03%)
Jan 14, 2020
1.448
1.449
1.448
1.449
3,799
-0.00(-0.03%)
Jan 13, 2020
1.448
1.449
1.448
1.449
5,263
+0.00(+0.06%)
Jan 12, 2020
1.449
1.450
1.448
1.448
1,723
-0.00(-0.02%)
Jan 10, 2020
1.458
1.460
1.447
1.449
166,125
-0.01(-0.68%)
Jan 09, 2020
1.458
1.459
1.458
1.459
5,144
+0.00(+0.21%)
Jan 08, 2020
1.456
1.457
1.455
1.456
4,224
-0.00(-0.10%)
Jan 07, 2020
1.455
1.457
1.455
1.457
5,332
+0.02(+1.08%)
Jan 06, 2020
1.441
1.442
1.440
1.442
5,230
+0.00(+0.01%)
Jan 05, 2020
1.442
1.442
1.440
1.441
4,220
+0.00(+0.19%)
Jan 03, 2020
1.430
1.443
1.429
1.438
184,414
+0.01(+0.47%)
Jan 02, 2020
1.430
1.432
1.429
1.432
4,720
+0.01(+0.50%)
Jan 01, 2020
1.425
1.427
1.424
1.425
4,410
-0.00(-0.06%)
Dec 31, 2019
1.424
1.425
1.424
1.425
81
-0.00(-0.22%)
Dec 30, 2019
1.430
1.430
1.428
1.429
5,451
-0.00(-0.28%)
Dec 29, 2019
1.433
1.433
1.431
1.433
1,759
+0.00(+0.04%)
Dec 27, 2019
1.440
1.440
1.431
1.432
170,338
-0.01(-0.55%)
Dec 26, 2019
1.440
1.440
1.439
1.440
7,737
-0.00(-0.31%)
Dec 25, 2019
1.444
1.445
1.444
1.444
2,536
+0.00(+0.05%)
Dec 24, 2019
1.444
1.445
1.444
1.444
463
-0.00(-0.09%)
Dec 23, 2019
1.444
1.446
1.444
1.445
6,158
-0.00(-0.32%)
Dec 22, 2019
1.449
1.451
1.448
1.450
2,440
+0.00(+0.08%)
Dec 20, 2019
1.452
1.453
1.448
1.448
127,769
-0.00(-0.28%)
Dec 19, 2019
1.452
1.453
1.452
1.452
4,840
-0.01(-0.50%)
Dec 18, 2019
1.459
1.460
1.459
1.460
3,862
+0.00(+0.08%)
Dec 17, 2019
1.459
1.460
1.458
1.459
4,099
+0.00(+0.32%)
Dec 16, 2019
1.452
1.454
1.452
1.454
7,945
-0.00(-0.05%)
Dec 15, 2019
1.453
1.455
1.452
1.455
3,520
+0.00(+0.06%)
Dec 13, 2019
1.447
1.457
1.441
1.454
202,681
+0.01(+0.84%)
Dec 12, 2019
1.447
1.447
1.441
1.442
16,344
-0.01(-0.95%)
Dec 11, 2019
1.454
1.456
1.454
1.456
6,097
-0.01(-0.89%)
Dec 10, 2019
1.468
1.469
1.468
1.468
9,623
+0.00(+0.22%)
Dec 09, 2019
1.465
1.466
1.464
1.465
5,612
+0.00(+0.19%)
Dec 08, 2019
1.462
1.464
1.462
1.462
1,953
+0.00(+0.10%)
Dec 06, 2019
1.463
1.466
1.458
1.461
122,113
-0.00(-0.14%)
Dec 05, 2019
1.463
1.464
1.462
1.463
4,378
+0.00(+0.24%)
Dec 04, 2019
1.460
1.461
1.459
1.460
6,828
-0.00(-0.01%)
Dec 03, 2019
1.460
1.460
1.459
1.460
6,451
-0.01(-0.47%)
Dec 02, 2019
1.467
1.467
1.466
1.467
5,485
-0.01(-0.78%)
Dec 01, 2019
1.477
1.478
1.477
1.478
2,674
+0.00(+0.01%)
Nov 29, 2019
1.476
1.480
1.475
1.478
111,760
+0.00(+0.06%)
Nov 28, 2019
1.476
1.478
1.476
1.477
6,000
-0.00(-0.07%)
Nov 27, 2019
1.476
1.479
1.475
1.478
7,441
+0.01(+0.35%)
Nov 26, 2019
1.473
1.474
1.473
1.473
5,960
-0.00(-0.18%)
Nov 25, 2019
1.474
1.476
1.474
1.476
4,778
+0.00(+0.18%)
Nov 24, 2019
1.472
1.473
1.472
1.473
3,448
+0.00(+0.01%)
Nov 22, 2019
1.473
1.475
1.470
1.473
134,184
+0.00(+0.00%)
Nov 21, 2019
1.473
1.474
1.473
1.473
3,574
+0.00(+0.14%)
Nov 20, 2019
1.470
1.472
1.470
1.471
6,417
+0.00(+0.33%)
Nov 19, 2019
1.464
1.466
1.464
1.466
6,460
-0.00(-0.18%)
Nov 18, 2019
1.468
1.470
1.468
1.469
6,958
+0.00(+0.10%)
Nov 17, 2019
1.467
1.468
1.466
1.467
1,859
+0.00(+0.08%)
Nov 15, 2019
1.473
1.475
1.465
1.466
140,598
-0.01(-0.51%)
Nov 14, 2019
1.473
1.474
1.473
1.474
3,940
+0.01(+0.77%)
Nov 13, 2019
1.462
1.462
1.462
21
+0.00(+0.09%)
Nov 12, 2019
1.461
1.462
1.461
1.461
3,350
+0.00(+0.05%)
Nov 11, 2019
1.459
1.461
1.459
1.460
5,185
+0.00(+0.19%)
Nov 10, 2019
1.458
1.458
1.457
1.458
2,711
+0.00(+0.03%)
Nov 08, 2019
1.449
1.460
1.448
1.457
163,035
+0.01(+0.50%)
Nov 07, 2019
1.449
1.451
1.449
1.450
5,490
-0.00(-0.23%)
Nov 06, 2019
1.452
1.453
1.452
1.453
3,845
+0.00(+0.14%)
Nov 05, 2019
1.451
1.451
1.449
1.451
4,998
-0.00(-0.15%)
Nov 04, 2019
1.452
1.454
1.452
1.453
21,328
+0.01(+0.42%)
Nov 03, 2019
1.445
1.448
1.445
1.447
3,860
+0.00(+0.10%)
Nov 01, 2019
1.450
1.453
1.445
1.446
157,363
-0.01(-0.37%)
Oct 31, 2019
1.450
1.452
1.450
1.451
7,942
+0.00(+0.10%)
Oct 30, 2019
1.448
1.450
1.448
1.450
11,445
-0.01(-0.58%)
Oct 29, 2019
1.457
1.458
1.456
1.458
10,146
-0.00(-0.31%)
Oct 28, 2019
1.462
1.463
1.462
1.462
9,967
-0.00(-0.21%)
Oct 27, 2019
1.465
1.465
1.466
34
+0.00(+0.00%)
Oct 25, 2019
1.466
1.468
1.463
1.466
123,649
-0.00(-0.09%)
Oct 24, 2019
1.466
1.468
1.466
1.467
10,706
+0.01(+0.51%)
Oct 23, 2019
1.459
1.460
1.459
1.459
10,118
+0.00(+0.11%)
Oct 22, 2019
1.458
1.459
1.457
1.458
10,881
+0.00(+0.08%)
Oct 21, 2019
1.456
1.457
1.456
1.457
10,751
-0.00(-0.25%)
Oct 20, 2019
1.460
1.462
1.458
1.460
13,993
+0.00(+0.14%)
Oct 18, 2019
1.465
1.466
1.458
1.458
138,171
-0.01(-0.45%)
Oct 17, 2019
1.465
1.466
1.463
1.465
11,786
-0.01(-0.98%)
Oct 16, 2019
1.479
1.481
1.479
1.479
20,597
-0.00(-0.15%)
Oct 15, 2019
1.480
1.482
1.480
1.482
17,454
+0.01(+0.40%)
Oct 14, 2019
1.476
1.476
1.475
1.476
16,459
+0.00(+0.22%)
Oct 13, 2019
1.473
1.473
1.471
1.472
7,068
+0.00(+0.03%)
Oct 11, 2019
1.479
1.481
1.468
1.472
173,776
-0.01(-0.47%)
Oct 10, 2019
1.479
1.481
1.478
1.479
16,935
-0.01(-0.70%)
Oct 09, 2019
1.487
1.490
1.486
1.490
23,667
+0.00(+0.29%)
Oct 08, 2019
1.486
1.486
1.485
1.485
11,145
+0.00(+0.00%)
Oct 07, 2019
1.485
1.486
1.485
1.485
14,454
+0.01(+0.45%)
Oct 06, 2019
1.476
1.482
1.476
1.478
9,767
+0.00(+0.14%)
Oct 04, 2019
1.483
1.484
1.476
1.476
148,655
-0.01(-0.46%)
Oct 03, 2019
1.483
1.484
1.482
1.483
12,134
-0.01(-0.51%)
Oct 02, 2019
1.491
1.492
1.490
1.491
30,610
-0.00(-0.01%)
Oct 01, 2019
1.491
1.493
1.491
1.491
13,781
+0.01(+0.67%)
Sep 30, 2019
1.481
1.482
1.481
1.481
5,306
+0.00(+0.20%)
Sep 29, 2019
1.479
1.480
1.478
1.478
4,910
+0.00(+0.03%)
Sep 27, 2019
1.482
1.483
1.475
1.478
133,428
-0.00(-0.26%)
Sep 26, 2019
1.482
1.482
1.481
1.482
6,008
+0.00(+0.07%)
Sep 25, 2019
1.481
1.482
1.480
1.480
11,060
+0.01(+0.70%)
Sep 24, 2019
1.470
1.471
1.470
1.470
9,176
-0.01(-0.41%)
Sep 23, 2019
1.476
1.476
1.475
1.476
12,712
-0.00(-0.03%)
Sep 22, 2019
1.477
1.478
1.476
1.477
4,564
-0.00(-0.08%)
Sep 20, 2019
1.472
1.479
1.468
1.478
144,108
+0.01(+0.43%)
Sep 19, 2019
1.472
1.472
1.471
1.472
13,317
+0.01(+0.47%)
Sep 18, 2019
1.464
1.465
1.463
1.465
12,547
+0.01(+0.54%)
Sep 17, 2019
1.456
1.457
1.456
1.457
11,905
+0.00(+0.03%)
Sep 16, 2019
1.456
1.457
1.455
1.456
13,292
+0.00(+0.26%)
Sep 15, 2019
1.456
1.457
1.452
1.453
12,542
-0.00(-0.05%)
Sep 13, 2019
1.456
1.458
1.451
1.453
147,531
-0.00(-0.25%)
Sep 12, 2019
1.456
1.457
1.456
1.457
17,926
+0.00(+0.05%)
Sep 11, 2019
1.457
1.458
1.455
1.456
7,485
-0.00(-0.06%)
Sep 10, 2019
1.457
1.458
1.457
1.457
9,987
+0.00(+0.01%)
Sep 09, 2019
1.457
1.457
1.456
1.457
13,141
-0.00(-0.27%)
Sep 08, 2019
1.462
1.462
1.460
1.461
9,197
+0.00(+0.05%)
Sep 06, 2019
1.467
1.469
1.457
1.460
175,024
-0.01(-0.51%)
Sep 05, 2019
1.467
1.468
1.466
1.468
8,544
-0.00(-0.26%)
Sep 04, 2019
1.471
1.472
1.471
1.472
9,684
-0.01(-0.49%)
Sep 03, 2019
1.479
1.480
1.478
1.479
7,039
-0.01(-0.74%)
Sep 02, 2019
1.488
1.490
1.488
1.490
14,781
+0.00(+0.26%)
Sep 01, 2019
1.487
1.487
1.484
1.486
13,056
+0.00(+0.12%)
Aug 30, 2019
1.486
1.491
1.484
1.484
207,091
-0.00(-0.12%)
Aug 29, 2019
1.486
1.487
1.485
1.486
13,516
+0.00(+0.11%)
Aug 28, 2019
1.485
1.485
1.484
1.484
17,956
+0.00(+0.20%)
Aug 27, 2019
1.481
1.482
1.480
1.481
10,391
+0.01(+0.37%)
Aug 26, 2019
1.476
1.476
1.475
1.476
6,457
-0.02(-1.09%)
Aug 25, 2019
1.484
1.495
1.482
1.492
24,139
+0.01(+0.81%)
Aug 23, 2019
1.480
1.484
1.475
1.480
219,561
+0.00(+0.00%)
Aug 22, 2019
1.480
1.480
1.479
1.480
11,322
+0.01(+0.42%)
Aug 21, 2019
1.474
1.475
1.473
1.474
6,320
-0.00(-0.12%)
Aug 20, 2019
1.475
1.476
1.474
1.476
19,050
-0.00(-0.13%)
Aug 19, 2019
1.478
1.478
1.477
1.478
8,601
+0.00(+0.26%)
Aug 18, 2019
1.474
1.475
1.471
1.474
9,686
-0.00(-0.07%)
Aug 16, 2019
1.475
1.477
1.471
1.475
230,369
-0.00(-0.13%)
Aug 15, 2019
1.475
1.477
1.475
1.477
12,081
-0.00(-0.30%)
Aug 14, 2019
1.482
1.482
1.480
1.481
6,140
+0.01(+0.68%)
Aug 13, 2019
1.471
1.472
1.470
1.471
13,549
-0.01(-0.67%)
Aug 12, 2019
1.481
1.482
1.480
1.481
11,585
+0.01(+0.47%)
Aug 11, 2019
1.474
1.475
1.473
1.474
3,261
+0.00(+0.09%)
Aug 09, 2019
1.470
1.475
1.466
1.473
160,228
+0.00(+0.09%)
Aug 08, 2019
1.470
1.475
1.470
1.472
12,502
-0.01(-0.42%)
Aug 07, 2019
1.479
1.480
1.477
1.478
8,362
-0.00(-0.08%)
Aug 06, 2019
1.479
1.480
1.478
1.479
7,242
+0.00(+0.06%)
Aug 05, 2019
1.480
1.481
1.477
1.478
12,753
+0.01(+0.44%)
Aug 04, 2019
1.470
1.473
1.470
1.472
4,285
+0.00(+0.12%)
Aug 02, 2019
1.470
1.478
1.466
1.470
203,463
+0.00(+0.01%)
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.