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
Trinity Pl Hlds Inc
(NY:
TPHS
)
0.1371
-0.0018 (-1.30%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2021
2.060
2.160
2.060
2.120
20,706
+0.04(+1.92%)
Aug 30, 2021
2.160
2.180
2.060
2.080
13,252
-0.08(-3.70%)
Aug 27, 2021
2.160
2.200
2.110
2.160
15,999
+0.06(+2.86%)
Aug 26, 2021
2.140
2.140
2.070
2.100
20,156
-0.04(-1.87%)
Aug 25, 2021
2.140
2.209
2.135
2.140
16,977
+0.05(+2.39%)
Aug 24, 2021
2.060
2.140
2.050
2.090
20,115
+0.03(+1.46%)
Aug 23, 2021
2.050
2.129
2.010
2.060
3,323
+0.00(+0.00%)
Aug 20, 2021
2.110
2.110
2.045
2.060
10,882
-0.07(-3.29%)
Aug 19, 2021
2.110
2.150
2.110
2.130
21,258
+0.02(+0.95%)
Aug 18, 2021
2.120
2.128
2.110
2.110
1,843
-0.02(-0.94%)
Aug 17, 2021
2.080
2.189
2.080
2.130
33,370
-0.01(-0.47%)
Aug 16, 2021
2.380
2.380
2.130
2.140
26,414
-0.23(-9.70%)
Aug 13, 2021
2.380
2.390
2.350
2.370
17,170
+0.02(+0.85%)
Aug 12, 2021
2.270
2.380
2.253
2.350
41,704
+0.09(+3.98%)
Aug 11, 2021
2.180
2.270
2.175
2.260
9,198
+0.13(+6.10%)
Aug 10, 2021
2.280
2.290
2.090
2.130
15,004
-0.15(-6.58%)
Aug 09, 2021
2.260
2.300
2.171
2.280
14,344
+0.01(+0.44%)
Aug 06, 2021
2.190
2.280
2.150
2.270
12,444
+0.09(+4.13%)
Aug 05, 2021
2.040
2.220
2.040
2.180
29,798
+0.09(+4.31%)
Aug 04, 2021
2.240
2.280
2.090
2.090
25,549
-0.13(-5.86%)
Aug 03, 2021
2.270
2.270
2.180
2.220
10,178
-0.06(-2.63%)
Aug 02, 2021
2.331
2.342
2.270
2.280
11,483
-0.09(-3.80%)
Jul 30, 2021
2.409
2.455
2.350
2.370
21,357
-0.03(-1.25%)
Jul 29, 2021
2.590
2.590
2.400
2.400
10,174
-0.18(-6.98%)
Jul 28, 2021
2.500
2.580
2.460
2.580
4,414
+0.02(+0.78%)
Jul 27, 2021
2.580
2.615
2.460
2.560
10,583
-0.09(-3.40%)
Jul 26, 2021
2.800
2.800
2.530
2.650
27,068
-0.09(-3.28%)
Jul 23, 2021
2.980
2.980
2.650
2.740
39,901
-0.14(-4.86%)
Jul 22, 2021
2.670
2.880
2.580
2.880
43,624
+0.25(+9.51%)
Jul 21, 2021
2.520
2.690
2.490
2.630
63,914
+0.11(+4.37%)
Jul 20, 2021
2.040
2.640
2.040
2.520
152,357
+0.38(+17.76%)
Jul 19, 2021
2.140
2.380
2.010
2.140
95,917
-0.02(-0.93%)
Jul 16, 2021
2.150
2.190
2.150
2.160
18,288
+0.00(+0.00%)
Jul 15, 2021
2.201
2.201
2.150
2.160
9,801
-0.08(-3.57%)
Jul 14, 2021
2.237
2.264
2.175
2.240
14,198
+0.03(+1.36%)
Jul 13, 2021
2.170
2.250
2.170
2.210
18,180
-0.01(-0.45%)
Jul 12, 2021
2.280
2.283
2.190
2.220
26,139
-0.02(-0.89%)
Jul 09, 2021
2.170
2.370
2.160
2.240
66,749
+0.09(+4.19%)
Jul 08, 2021
2.110
2.160
2.070
2.150
13,830
-0.01(-0.46%)
Jul 07, 2021
2.085
2.170
2.085
2.160
33,938
+0.06(+2.86%)
Jul 06, 2021
2.120
2.120
2.070
2.100
24,249
-0.02(-0.94%)
Jul 02, 2021
2.130
2.176
2.065
2.120
30,532
+0.00(+0.00%)
Jul 01, 2021
2.080
2.140
2.000
2.120
59,259
+0.01(+0.47%)
Jun 30, 2021
2.090
2.130
2.040
2.110
21,399
+0.00(+0.00%)
Jun 29, 2021
1.920
2.142
1.920
2.110
135,924
+0.26(+14.17%)
Jun 28, 2021
1.930
1.950
1.830
1.848
57,886
-0.05(-2.73%)
Jun 25, 2021
2.010
2.030
1.900
1.900
23,410
-0.14(-6.86%)
Jun 24, 2021
2.010
2.050
2.000
2.040
36,153
-0.01(-0.49%)
Jun 23, 2021
2.130
2.150
2.050
2.050
40,011
-0.05(-2.38%)
Jun 22, 2021
2.030
2.170
2.005
2.100
284,351
+0.05(+2.44%)
Jun 21, 2021
1.980
2.050
1.929
2.050
146,202
+0.06(+3.02%)
Jun 18, 2021
1.830
2.070
1.806
1.990
128,177
+0.12(+6.42%)
Jun 17, 2021
1.910
1.920
1.730
1.870
231,773
-0.05(-2.60%)
Jun 16, 2021
2.000
2.030
1.840
1.920
289,857
-0.11(-5.42%)
Jun 15, 2021
1.990
2.060
1.990
2.030
18,434
+0.03(+1.50%)
Jun 14, 2021
2.100
2.190
1.990
2.000
68,643
-0.05(-2.44%)
Jun 11, 2021
2.080
2.240
2.030
2.050
96,919
-0.02(-0.97%)
Jun 10, 2021
1.990
2.070
1.910
2.070
113,892
+0.11(+5.61%)
Jun 09, 2021
1.990
2.050
1.910
1.960
95,765
+0.05(+2.62%)
Jun 08, 2021
1.830
1.990
1.800
1.910
149,595
+0.05(+2.69%)
Jun 07, 2021
1.920
1.920
1.840
1.860
28,223
-0.02(-1.06%)
Jun 04, 2021
1.950
1.950
1.810
1.880
56,869
-0.08(-4.08%)
Jun 03, 2021
1.920
1.970
1.920
1.960
11,465
+0.00(+0.00%)
Jun 02, 2021
2.050
2.050
1.870
1.960
32,461
-0.06(-2.97%)
Jun 01, 2021
1.920
2.110
1.895
2.020
147,624
+0.11(+5.76%)
May 28, 2021
1.850
1.920
1.850
1.910
17,626
+0.06(+3.24%)
May 27, 2021
1.920
1.920
1.850
1.850
20,182
-0.08(-4.15%)
May 26, 2021
1.900
2.030
1.890
1.930
15,777
-0.01(-0.52%)
May 25, 2021
1.950
2.060
1.910
1.940
53,892
+0.03(+1.57%)
May 24, 2021
1.890
1.940
1.880
1.910
15,926
+0.06(+3.24%)
May 21, 2021
1.820
1.850
1.820
1.850
11,814
+0.00(+0.00%)
May 20, 2021
1.810
1.870
1.810
1.850
24,027
+0.04(+2.21%)
May 19, 2021
1.840
1.840
1.780
1.810
7,749
-0.04(-2.16%)
May 18, 2021
1.875
1.890
1.830
1.850
26,887
+0.03(+1.64%)
May 17, 2021
1.790
1.840
1.790
1.820
34,431
+0.03(+1.68%)
May 14, 2021
1.740
1.826
1.740
1.790
27,637
+0.04(+2.29%)
May 13, 2021
1.760
1.830
1.750
1.750
39,663
-0.01(-0.57%)
May 12, 2021
1.830
1.840
1.750
1.760
50,713
-0.08(-4.35%)
May 11, 2021
1.885
1.885
1.810
1.840
14,006
-0.01(-0.54%)
May 10, 2021
2.000
2.020
1.850
1.850
52,984
-0.14(-7.04%)
May 07, 2021
1.840
2.150
1.840
1.990
239,760
+0.14(+7.57%)
May 06, 2021
1.870
1.930
1.840
1.850
19,399
-0.02(-1.07%)
May 05, 2021
1.820
1.870
1.810
1.870
20,474
+0.07(+3.89%)
May 04, 2021
1.970
2.040
1.790
1.800
37,634
-0.15(-7.70%)
May 03, 2021
1.970
2.130
1.930
1.950
111,652
+0.01(+0.52%)
Apr 30, 2021
1.950
1.970
1.940
1.940
5,400
+0.00(+0.00%)
Apr 29, 2021
1.970
1.970
1.930
1.940
11,535
-0.04(-2.02%)
Apr 28, 2021
2.010
2.020
1.970
1.980
6,455
-0.03(-1.49%)
Apr 27, 2021
2.000
2.020
2.000
2.010
4,599
-0.01(-0.45%)
Apr 26, 2021
2.020
2.050
2.006
2.019
6,233
-0.01(-0.54%)
Apr 23, 2021
2.050
2.050
2.010
2.030
8,500
+0.01(+0.50%)
Apr 22, 2021
2.050
2.060
2.010
2.020
9,911
-0.04(-1.95%)
Apr 21, 2021
2.040
2.100
2.040
2.060
5,437
+0.01(+0.49%)
Apr 20, 2021
2.140
2.140
2.050
2.050
15,142
+0.01(+0.49%)
Apr 19, 2021
2.070
2.170
2.030
2.040
19,656
-0.05(-2.39%)
Apr 16, 2021
2.090
2.170
2.060
2.090
5,600
-0.01(-0.48%)
Apr 15, 2021
2.100
2.170
2.090
2.100
21,296
+0.01(+0.48%)
Apr 14, 2021
2.200
2.200
2.085
2.090
46,753
-0.07(-3.24%)
Apr 13, 2021
2.050
2.160
2.040
2.160
48,520
+0.09(+4.35%)
Apr 12, 2021
2.050
2.090
2.040
2.070
17,539
-0.02(-0.96%)
Apr 09, 2021
2.130
2.130
2.050
2.090
23,700
+0.03(+1.46%)
Apr 08, 2021
2.050
2.110
2.030
2.060
25,072
-0.01(-0.48%)
Apr 07, 2021
2.100
2.170
2.050
2.070
25,441
-0.02(-0.96%)
Apr 06, 2021
2.170
2.170
2.090
2.090
31,633
-0.10(-4.57%)
Apr 05, 2021
2.190
2.200
2.140
2.190
62,237
+0.04(+1.86%)
Apr 01, 2021
2.090
2.150
2.045
2.150
14,800
+0.06(+2.87%)
Mar 31, 2021
2.110
2.110
2.010
2.090
10,423
+0.04(+1.95%)
Mar 30, 2021
1.970
2.060
1.950
2.050
14,170
+0.05(+2.50%)
Mar 29, 2021
2.090
2.110
2.000
2.000
10,704
-0.09(-4.31%)
Mar 26, 2021
2.010
2.090
2.000
2.090
13,600
+0.09(+4.50%)
Mar 25, 2021
2.100
2.100
1.973
2.000
25,763
-0.07(-3.38%)
Mar 24, 2021
2.070
2.099
2.050
2.070
9,885
+0.00(+0.00%)
Mar 23, 2021
2.070
2.170
2.070
2.070
12,788
-0.09(-4.17%)
Mar 22, 2021
2.180
2.220
2.120
2.160
12,790
-0.02(-0.92%)
Mar 19, 2021
2.110
2.190
2.040
2.180
27,500
+0.07(+3.32%)
Mar 18, 2021
2.210
2.300
2.100
2.110
85,118
-0.12(-5.38%)
Mar 17, 2021
2.330
2.380
2.160
2.230
13,671
-0.01(-0.45%)
Mar 16, 2021
2.380
2.480
2.195
2.240
57,999
-0.22(-8.94%)
Mar 15, 2021
2.350
2.490
2.330
2.460
69,118
+0.13(+5.58%)
Mar 12, 2021
2.203
2.330
2.144
2.330
41,400
+0.16(+7.37%)
Mar 11, 2021
2.180
2.200
2.090
2.170
54,656
-0.03(-1.36%)
Mar 10, 2021
2.180
2.266
2.150
2.200
6,971
-0.05(-2.22%)
Mar 09, 2021
2.080
2.390
2.010
2.250
90,889
+0.21(+10.29%)
Mar 08, 2021
2.020
2.080
1.940
2.040
54,178
-0.05(-2.39%)
Mar 05, 2021
2.030
2.100
1.840
2.090
92,800
+0.03(+1.46%)
Mar 04, 2021
2.120
2.180
2.017
2.060
39,996
-0.09(-4.19%)
Mar 03, 2021
2.290
2.290
2.120
2.150
22,604
-0.07(-3.15%)
Mar 02, 2021
2.200
2.290
2.130
2.220
28,065
-0.01(-0.45%)
Mar 01, 2021
2.200
2.290
2.190
2.230
24,581
+0.00(+0.00%)
Feb 26, 2021
2.390
2.480
2.230
2.230
34,300
-0.25(-10.08%)
Feb 25, 2021
2.510
2.620
2.360
2.480
54,115
-0.03(-1.20%)
Feb 24, 2021
2.380
2.560
2.380
2.510
19,211
+0.04(+1.62%)
Feb 23, 2021
3.000
3.040
2.420
2.470
132,002
-0.23(-8.52%)
Feb 22, 2021
2.340
2.740
2.320
2.700
109,428
+0.30(+12.50%)
Feb 19, 2021
2.410
2.436
2.340
2.400
17,800
+0.01(+0.42%)
Feb 18, 2021
2.490
2.530
2.290
2.390
44,481
-0.07(-2.85%)
Feb 17, 2021
2.410
2.530
2.280
2.460
40,994
+0.06(+2.50%)
Feb 16, 2021
2.360
2.400
2.270
2.400
40,357
+0.11(+4.80%)
Feb 12, 2021
2.210
2.325
2.100
2.290
32,000
+0.08(+3.62%)
Feb 11, 2021
2.320
2.340
2.160
2.210
48,475
-0.04(-1.78%)
Feb 10, 2021
2.050
2.440
2.050
2.250
50,538
+0.08(+3.69%)
Feb 09, 2021
1.980
2.550
1.980
2.170
617,662
+0.12(+5.85%)
Feb 08, 2021
2.240
2.240
2.000
2.050
45,109
-0.07(-3.30%)
Feb 05, 2021
1.950
2.190
1.910
2.120
170,500
+0.12(+6.00%)
Feb 04, 2021
1.850
2.000
1.781
2.000
58,857
+0.22(+12.36%)
Feb 03, 2021
1.710
1.810
1.690
1.780
23,881
+0.03(+1.71%)
Feb 02, 2021
1.670
1.750
1.670
1.750
36,998
+0.09(+5.42%)
Feb 01, 2021
1.770
1.780
1.650
1.660
77,688
-0.03(-1.78%)
Jan 29, 2021
1.710
1.825
1.660
1.690
44,800
-0.05(-2.87%)
Jan 28, 2021
1.900
1.949
1.710
1.740
86,392
-0.17(-8.90%)
Jan 27, 2021
2.040
2.090
1.850
1.910
106,308
-0.13(-6.37%)
Jan 26, 2021
2.110
2.210
2.030
2.040
61,676
+0.00(+0.00%)
Jan 25, 2021
2.250
2.250
2.000
2.040
78,785
-0.11(-5.12%)
Jan 22, 2021
1.980
2.150
1.960
2.150
71,900
+0.19(+9.69%)
Jan 21, 2021
2.100
2.200
1.930
1.960
124,344
-0.09(-4.39%)
Jan 20, 2021
1.780
2.200
1.780
2.050
337,465
+0.35(+20.59%)
Jan 19, 2021
1.500
1.800
1.440
1.700
301,282
+0.31(+22.30%)
Jan 15, 2021
1.430
1.437
1.380
1.390
61,200
-0.02(-1.42%)
Jan 14, 2021
1.350
1.440
1.330
1.410
70,971
+0.06(+4.44%)
Jan 13, 2021
1.390
1.390
1.350
1.350
15,286
-0.01(-0.74%)
Jan 12, 2021
1.360
1.380
1.340
1.360
24,816
+0.00(+0.00%)
Jan 11, 2021
1.370
1.370
1.330
1.360
36,378
-0.01(-0.73%)
Jan 08, 2021
1.330
1.370
1.300
1.370
28,700
+0.06(+4.58%)
Jan 07, 2021
1.350
1.350
1.280
1.310
39,574
+0.03(+2.34%)
Jan 06, 2021
1.280
1.320
1.260
1.280
37,861
+0.00(+0.00%)
Jan 05, 2021
1.250
1.290
1.250
1.280
47,627
+0.03(+2.40%)
Jan 04, 2021
1.310
1.310
1.230
1.250
64,654
+0.00(+0.00%)
Dec 31, 2020
1.250
1.250
1.250
126,821
-0.01(-0.79%)
Dec 30, 2020
1.360
1.373
1.220
1.260
126,821
-0.06(-4.39%)
Dec 29, 2020
1.306
1.440
1.270
1.318
199,892
+0.02(+1.37%)
Dec 28, 2020
1.240
1.330
1.240
1.300
102,975
+0.05(+4.00%)
Dec 24, 2020
1.300
1.310
1.230
1.250
54,300
-0.05(-3.85%)
Dec 23, 2020
1.240
1.320
1.230
1.300
60,475
+0.12(+10.17%)
Dec 22, 2020
1.250
1.250
1.180
1.180
80,535
-0.08(-6.07%)
Dec 21, 2020
1.260
1.290
1.220
1.256
68,053
-0.00(-0.29%)
Dec 18, 2020
1.280
1.320
1.260
1.260
35,000
-0.02(-1.56%)
Dec 17, 2020
1.300
1.300
1.270
1.280
23,264
-0.01(-0.78%)
Dec 16, 2020
1.300
1.320
1.280
1.290
23,755
+0.00(+0.00%)
Dec 15, 2020
1.350
1.350
1.271
1.290
46,550
-0.03(-2.27%)
Dec 14, 2020
1.380
1.380
1.300
1.320
36,803
-0.04(-2.94%)
Dec 11, 2020
1.400
1.400
1.321
1.360
20,000
+0.02(+1.49%)
Dec 10, 2020
1.370
1.450
1.330
1.340
37,739
-0.05(-3.60%)
Dec 09, 2020
1.420
1.490
1.360
1.390
22,699
+0.03(+2.21%)
Dec 08, 2020
1.450
1.490
1.350
1.360
65,722
-0.15(-9.93%)
Dec 07, 2020
1.490
1.550
1.440
1.510
107,092
+0.03(+2.03%)
Dec 04, 2020
1.380
1.480
1.327
1.480
78,100
+0.12(+8.82%)
Dec 03, 2020
1.330
1.360
1.310
1.360
33,805
+0.00(+0.00%)
Dec 02, 2020
1.370
1.370
1.320
1.360
39,789
+0.04(+3.03%)
Dec 01, 2020
1.350
1.360
1.310
1.320
16,573
-0.04(-2.94%)
Nov 30, 2020
1.380
1.380
1.320
1.360
42,212
+0.04(+3.03%)
Nov 27, 2020
1.380
1.380
1.320
1.320
6,700
-0.02(-1.49%)
Nov 25, 2020
1.350
1.390
1.310
1.340
47,200
-0.04(-2.90%)
Nov 24, 2020
1.390
1.390
1.360
1.380
17,299
+0.08(+6.15%)
Nov 23, 2020
1.400
1.400
1.300
1.300
38,598
-0.13(-9.09%)
Nov 20, 2020
1.393
1.435
1.390
1.430
24,600
+0.03(+2.14%)
Nov 19, 2020
1.420
1.420
1.370
1.400
4,344
+0.01(+0.72%)
Nov 18, 2020
1.400
1.405
1.360
1.390
13,821
+0.02(+1.46%)
Nov 17, 2020
1.380
1.430
1.360
1.370
7,411
+0.00(+0.00%)
Nov 16, 2020
1.420
1.440
1.370
1.370
32,780
-0.03(-2.14%)
Nov 13, 2020
1.400
1.410
1.400
1.400
17,300
+0.00(+0.00%)
Nov 12, 2020
1.400
1.430
1.400
1.400
25,001
-0.02(-1.41%)
Nov 11, 2020
1.410
1.431
1.410
1.420
19,906
+0.01(+0.71%)
Nov 10, 2020
1.410
1.430
1.400
1.410
41,315
-0.01(-0.70%)
Nov 09, 2020
1.400
1.440
1.380
1.420
77,425
+0.13(+10.08%)
Nov 06, 2020
1.400
1.410
1.270
1.290
51,200
-0.11(-7.86%)
Nov 05, 2020
1.475
1.475
1.380
1.400
9,942
-0.01(-0.71%)
Nov 04, 2020
1.470
1.470
1.410
1.410
13,045
-0.04(-2.76%)
Nov 03, 2020
1.380
1.450
1.380
1.450
10,616
+0.07(+5.07%)
Nov 02, 2020
1.380
1.420
1.380
1.380
14,822
-0.01(-0.72%)
Oct 30, 2020
1.380
1.420
1.380
1.390
2,600
-0.03(-2.39%)
Oct 29, 2020
1.400
1.450
1.400
1.424
54,414
+0.04(+3.20%)
Oct 28, 2020
1.380
1.470
1.380
1.380
33,330
-0.01(-0.72%)
Oct 27, 2020
1.440
1.440
1.380
1.390
22,263
-0.02(-1.42%)
Oct 26, 2020
1.390
1.480
1.370
1.410
29,729
+0.05(+3.68%)
Oct 23, 2020
1.270
1.390
1.270
1.360
33,900
+0.07(+5.43%)
Oct 22, 2020
1.230
1.330
1.220
1.290
78,503
+0.03(+2.06%)
Oct 21, 2020
1.270
1.340
1.230
1.264
50,493
-0.01(-0.47%)
Oct 20, 2020
1.285
1.285
1.270
1.270
3,945
-0.02(-1.55%)
Oct 19, 2020
1.340
1.340
1.270
1.290
28,883
+0.00(+0.00%)
Oct 16, 2020
1.300
1.350
1.280
1.290
15,200
-0.02(-1.64%)
Oct 15, 2020
1.350
1.350
1.310
1.312
4,406
-0.04(-3.21%)
Oct 14, 2020
1.285
1.386
1.270
1.355
26,469
+0.09(+7.54%)
Oct 13, 2020
1.320
1.340
1.250
1.260
72,957
-0.06(-4.55%)
Oct 12, 2020
1.270
1.330
1.260
1.320
16,406
+0.02(+1.54%)
Oct 09, 2020
1.300
1.390
1.270
1.300
32,500
+0.00(+0.00%)
Oct 08, 2020
1.290
1.325
1.280
1.300
11,355
-0.04(-2.99%)
Oct 07, 2020
1.320
1.360
1.320
1.340
7,043
+0.04(+3.08%)
Oct 06, 2020
1.300
1.370
1.290
1.300
12,297
+0.00(+0.00%)
Oct 05, 2020
1.400
1.400
1.300
1.300
18,661
-0.09(-6.47%)
Oct 02, 2020
1.350
1.420
1.350
1.390
8,300
-0.01(-0.71%)
Oct 01, 2020
1.460
1.460
1.350
1.400
16,121
-0.01(-0.71%)
Sep 30, 2020
1.490
1.490
1.410
1.410
62,566
-0.01(-0.70%)
Sep 29, 2020
1.300
1.540
1.270
1.420
335,064
+0.13(+10.08%)
Sep 28, 2020
1.300
1.345
1.270
1.290
14,009
-0.02(-1.53%)
Sep 25, 2020
1.310
1.323
1.310
1.310
18,000
-0.03(-2.24%)
Sep 24, 2020
1.320
1.340
1.320
1.340
4,299
+0.02(+1.52%)
Sep 23, 2020
1.400
1.420
1.310
1.320
17,399
-0.02(-1.49%)
Sep 22, 2020
1.480
1.500
1.330
1.340
21,745
-0.10(-6.94%)
Sep 21, 2020
1.460
1.520
1.380
1.440
30,245
+0.12(+9.09%)
Sep 18, 2020
1.680
1.680
1.320
1.320
44,100
-0.34(-20.48%)
Sep 17, 2020
1.630
1.690
1.570
1.660
12,678
+0.01(+0.61%)
Sep 16, 2020
1.650
1.680
1.650
1.650
18,261
-0.03(-1.79%)
Sep 15, 2020
1.510
1.680
1.510
1.680
41,218
+0.10(+6.33%)
Sep 14, 2020
1.500
1.600
1.500
1.580
28,368
+0.07(+4.64%)
Sep 11, 2020
1.610
1.610
1.510
1.510
29,900
-0.09(-5.63%)
Sep 10, 2020
1.520
1.610
1.520
1.600
11,260
+0.03(+1.91%)
Sep 09, 2020
1.500
1.570
1.500
1.570
36,850
+0.02(+1.29%)
Sep 08, 2020
1.530
1.570
1.450
1.550
20,899
+0.08(+5.50%)
Sep 04, 2020
1.435
1.490
1.435
1.469
4,300
+0.03(+2.03%)
Sep 03, 2020
1.415
1.460
1.415
1.440
12,051
-0.02(-1.37%)
Sep 02, 2020
1.390
1.460
1.350
1.460
6,397
+0.04(+2.82%)
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.