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
Sentinelone Inc Cl A
(NY:
S
)
20.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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, 2018
6.110
6.110
6.110
0
-0.02(-0.33%)
Aug 30, 2018
6.100
6.180
6.090
6.130
14,951,417
+0.00(+0.00%)
Aug 29, 2018
6.110
6.220
6.080
6.130
7,435,425
+0.03(+0.49%)
Aug 28, 2018
6.110
6.160
6.040
6.100
8,882,054
+0.00(+0.00%)
Aug 27, 2018
6.100
6.150
6.090
6.100
4,019,438
+0.02(+0.33%)
Aug 24, 2018
6.100
6.180
6.080
6.080
11,206,200
-0.03(-0.49%)
Aug 23, 2018
6.130
6.160
6.090
6.110
5,006,888
-0.03(-0.49%)
Aug 22, 2018
6.180
6.190
6.090
6.140
5,903,555
-0.04(-0.65%)
Aug 21, 2018
6.170
6.220
6.140
6.180
5,778,389
+0.01(+0.16%)
Aug 20, 2018
6.130
6.190
6.090
6.170
5,969,775
+0.04(+0.65%)
Aug 17, 2018
6.110
6.150
6.070
6.130
8,168,000
+0.01(+0.16%)
Aug 16, 2018
6.040
6.150
6.020
6.120
6,005,016
+0.11(+1.83%)
Aug 15, 2018
6.060
6.120
6.000
6.010
9,445,505
-0.10(-1.64%)
Aug 14, 2018
6.070
6.150
6.050
6.110
11,407,038
+0.04(+0.66%)
Aug 13, 2018
6.020
6.080
5.990
6.070
9,414,386
+0.04(+0.66%)
Aug 10, 2018
6.050
6.080
5.990
6.030
6,201,200
-0.05(-0.82%)
Aug 09, 2018
6.070
6.130
6.065
6.080
5,516,747
+0.00(+0.00%)
Aug 08, 2018
6.110
6.190
6.020
6.080
14,935,820
-0.05(-0.82%)
Aug 07, 2018
6.120
6.240
6.090
6.130
13,296,219
-0.05(-0.81%)
Aug 06, 2018
5.700
6.240
5.660
6.180
55,040,432
+0.56(+9.96%)
Aug 03, 2018
5.640
5.720
5.600
5.620
9,532,700
-0.04(-0.71%)
Aug 02, 2018
5.360
5.700
5.360
5.660
16,668,300
+0.28(+5.20%)
Aug 01, 2018
5.530
5.550
5.380
5.380
9,894,528
-0.05(-0.92%)
Jul 31, 2018
5.500
5.530
5.430
5.430
8,411,102
-0.06(-1.09%)
Jul 30, 2018
5.500
5.590
5.450
5.490
5,350,531
+0.00(+0.00%)
Jul 27, 2018
5.470
5.590
5.450
5.490
4,732,400
+0.01(+0.18%)
Jul 26, 2018
5.410
5.510
5.400
5.480
4,988,709
+0.06(+1.11%)
Jul 25, 2018
5.420
5.470
5.400
5.420
7,811,192
+0.02(+0.37%)
Jul 24, 2018
5.430
5.460
5.350
5.400
6,080,205
-0.01(-0.18%)
Jul 23, 2018
5.480
5.390
5.410
5,177,739
-0.05(-0.92%)
Jul 20, 2018
5.470
5.490
5.390
5.460
6,274,434
-0.01(-0.18%)
Jul 19, 2018
5.550
5.590
5.470
5.470
14,967,816
-0.09(-1.62%)
Jul 18, 2018
5.590
5.640
5.540
5.560
4,857,554
-0.03(-0.54%)
Jul 17, 2018
5.640
5.680
5.580
5.590
7,241,533
-0.06(-1.06%)
Jul 16, 2018
5.650
5.690
5.630
5.650
4,003,182
-0.01(-0.18%)
Jul 13, 2018
5.630
5.690
5.590
5.660
6,746,171
+0.00(+0.00%)
Jul 12, 2018
5.530
5.650
5.530
5.660
9,708,089
+0.16(+2.91%)
Jul 11, 2018
5.560
5.600
5.480
5.500
6,615,602
-0.13(-2.31%)
Jul 10, 2018
5.620
5.655
5.570
5.630
8,447,548
+0.02(+0.36%)
Jul 09, 2018
5.630
5.680
5.610
5.610
7,115,486
-0.02(-0.36%)
Jul 06, 2018
5.480
5.630
5.450
5.630
10,913,598
+0.15(+2.74%)
Jul 05, 2018
5.380
5.490
5.380
5.480
8,114,643
+0.07(+1.29%)
Jul 03, 2018
5.410
5.410
5.410
0
-0.02(-0.37%)
Jul 02, 2018
5.400
5.460
5.380
5.430
7,167,695
-0.01(-0.18%)
Jun 29, 2018
5.500
5.400
5.440
6,216,325
-0.03(-0.55%)
Jun 28, 2018
5.420
5.480
5.350
5.470
11,813,029
+0.06(+1.11%)
Jun 27, 2018
5.380
5.500
5.350
5.410
8,515,409
+0.01(+0.19%)
Jun 26, 2018
5.370
5.410
5.280
5.400
6,838,919
+0.08(+1.50%)
Jun 25, 2018
5.510
5.510
5.310
5.320
11,599,181
-0.18(-3.27%)
Jun 22, 2018
5.370
5.550
5.370
5.500
19,428,060
+0.15(+2.80%)
Jun 21, 2018
5.500
5.500
5.300
5.350
12,498,874
-0.12(-2.19%)
Jun 20, 2018
5.590
5.590
5.450
5.470
13,349,606
-0.06(-1.08%)
Jun 19, 2018
5.480
5.600
5.410
5.530
8,845,841
-0.02(-0.36%)
Jun 18, 2018
5.470
5.550
5.430
5.550
9,201,236
+0.06(+1.09%)
Jun 15, 2018
5.510
5.460
5.490
12,451,323
+0.03(+0.55%)
Jun 14, 2018
5.400
5.470
5.380
5.460
8,838,162
+0.08(+1.49%)
Jun 13, 2018
5.450
5.455
5.350
5.380
24,032,776
+0.07(+1.32%)
Jun 12, 2018
5.270
5.320
5.235
5.310
9,738,093
+0.05(+0.95%)
Jun 11, 2018
5.170
5.260
5.120
5.260
7,744,956
+0.09(+1.74%)
Jun 08, 2018
5.220
5.230
5.150
5.170
7,565,806
-0.05(-0.96%)
Jun 07, 2018
5.240
5.280
5.200
5.220
12,808,967
-0.01(-0.19%)
Jun 06, 2018
5.260
5.230
11,473,882
+0.01(+0.19%)
Jun 05, 2018
5.220
5.280
5.200
5.220
4,977,502
-0.01(-0.19%)
Jun 04, 2018
5.210
5.250
5.170
5.230
9,800,933
+0.03(+0.58%)
Jun 01, 2018
5.150
5.230
5.140
5.200
12,901,445
+0.06(+1.17%)
May 31, 2018
5.200
5.210
5.100
5.140
17,475,776
-0.08(-1.53%)
May 30, 2018
5.140
5.270
5.130
5.220
20,029,400
+0.09(+1.75%)
May 29, 2018
5.110
5.200
5.090
5.130
9,958,799
-0.02(-0.39%)
May 25, 2018
5.150
5.150
5.150
0
-0.01(-0.19%)
May 24, 2018
5.110
5.190
5.110
5.160
6,821,474
+0.02(+0.39%)
May 23, 2018
5.190
5.220
5.100
5.140
9,464,980
-0.04(-0.77%)
May 22, 2018
5.160
5.240
5.150
5.180
11,228,136
+0.02(+0.39%)
May 21, 2018
5.130
5.180
5.080
5.160
10,516,643
+0.05(+0.98%)
May 18, 2018
5.090
5.120
5.040
5.110
13,960,347
+0.02(+0.39%)
May 17, 2018
5.080
5.100
5.050
5.090
8,154,898
+0.02(+0.39%)
May 16, 2018
5.140
5.150
5.060
5.070
11,269,425
-0.06(-1.17%)
May 15, 2018
5.140
5.160
5.070
5.130
14,243,368
-0.01(-0.19%)
May 14, 2018
5.160
5.190
5.110
5.140
13,476,408
-0.02(-0.39%)
May 11, 2018
5.200
5.230
5.150
5.160
8,357,922
-0.02(-0.39%)
May 10, 2018
5.200
5.220
5.110
5.180
17,663,280
+0.00(+0.00%)
May 09, 2018
5.150
5.205
5.120
5.180
16,987,564
+0.03(+0.58%)
May 08, 2018
5.210
5.285
5.110
5.150
18,862,712
-0.09(-1.72%)
May 07, 2018
5.310
5.350
5.160
5.240
25,704,294
-0.04(-0.76%)
May 04, 2018
5.180
5.320
5.160
5.280
20,653,008
+0.07(+1.34%)
May 03, 2018
5.250
5.260
5.070
5.210
27,484,280
+0.04(+0.77%)
May 02, 2018
5.440
5.520
5.100
5.170
51,262,848
-0.25(-4.61%)
May 01, 2018
5.610
5.680
5.390
5.420
44,026,852
-0.19(-3.39%)
Apr 30, 2018
5.830
5.960
5.500
5.610
106,744,536
-0.89(-13.69%)
Apr 27, 2018
6.460
6.620
6.290
6.500
58,327,236
+0.50(+8.33%)
Apr 26, 2018
6.020
6.030
5.915
6.000
7,956,293
-0.02(-0.33%)
Apr 25, 2018
5.920
6.040
5.760
6.020
11,419,843
+0.11(+1.86%)
Apr 24, 2018
5.900
5.970
5.850
5.910
7,370,397
+0.03(+0.51%)
Apr 23, 2018
5.980
5.999
5.840
5.880
6,797,586
-0.12(-2.00%)
Apr 20, 2018
5.970
6.040
5.920
6.000
7,741,560
+0.04(+0.67%)
Apr 19, 2018
6.050
6.120
5.935
5.960
10,215,777
-0.04(-0.67%)
Apr 18, 2018
6.000
6.050
5.950
6.000
6,666,318
+0.05(+0.84%)
Apr 17, 2018
5.900
6.070
5.860
5.950
14,118,585
+0.10(+1.71%)
Apr 16, 2018
5.780
5.870
5.710
5.850
6,573,397
+0.07(+1.21%)
Apr 13, 2018
5.890
5.920
5.740
5.780
13,639,457
-0.10(-1.70%)
Apr 12, 2018
6.000
6.080
5.850
5.880
12,983,925
-0.12(-2.00%)
Apr 11, 2018
6.010
6.150
5.780
6.000
38,594,624
-0.02(-0.33%)
Apr 10, 2018
5.200
6.410
5.140
6.020
73,310,928
+0.88(+17.12%)
Apr 09, 2018
5.170
5.220
5.120
5.140
7,161,365
-0.01(-0.19%)
Apr 06, 2018
5.140
5.230
5.100
5.150
8,814,790
-0.02(-0.39%)
Apr 05, 2018
5.060
5.220
5.000
5.170
9,652,556
+0.11(+2.17%)
Apr 04, 2018
4.870
5.110
4.870
5.060
12,616,241
+0.10(+2.02%)
Apr 03, 2018
4.860
4.980
4.840
4.960
11,245,683
+0.11(+2.27%)
Apr 02, 2018
4.860
4.960
4.810
4.850
11,147,626
-0.03(-0.61%)
Mar 29, 2018
4.880
4.880
4.880
0
+0.02(+0.41%)
Mar 28, 2018
4.880
4.920
4.810
4.860
11,823,576
-0.03(-0.61%)
Mar 27, 2018
5.030
5.040
4.870
4.890
9,450,787
-0.12(-2.40%)
Mar 26, 2018
4.960
5.020
4.900
5.010
7,687,212
+0.09(+1.83%)
Mar 23, 2018
5.050
5.080
4.880
4.920
10,828,760
-0.11(-2.19%)
Mar 22, 2018
5.120
5.170
4.990
5.030
13,358,289
-0.13(-2.52%)
Mar 21, 2018
5.200
5.250
5.090
5.160
15,150,330
-0.03(-0.58%)
Mar 20, 2018
5.200
5.230
5.150
5.190
14,429,022
-0.06(-1.14%)
Mar 19, 2018
5.350
5.370
5.210
5.250
12,285,904
-0.11(-2.05%)
Mar 16, 2018
5.260
5.380
5.205
5.360
17,391,798
+0.10(+1.90%)
Mar 15, 2018
5.290
5.330
5.220
5.260
11,019,782
-0.01(-0.19%)
Mar 14, 2018
5.310
5.310
5.220
5.270
9,718,026
-0.02(-0.38%)
Mar 13, 2018
5.280
5.320
5.180
5.290
10,459,982
-0.03(-0.56%)
Mar 12, 2018
5.310
5.340
5.260
5.320
8,571,848
+0.02(+0.38%)
Mar 09, 2018
5.330
5.350
5.280
5.300
6,919,081
-0.01(-0.19%)
Mar 08, 2018
5.340
5.355
5.230
5.310
9,488,130
+0.00(+0.00%)
Mar 07, 2018
5.390
5.270
5.310
7,771,700
-0.04(-0.75%)
Mar 06, 2018
5.390
5.440
5.290
5.350
7,242,875
-0.03(-0.56%)
Mar 05, 2018
5.260
5.420
5.250
5.380
8,280,468
+0.09(+1.70%)
Mar 02, 2018
5.210
5.290
5.160
5.290
7,643,809
+0.04(+0.76%)
Mar 01, 2018
5.190
5.280
5.180
5.250
11,056,628
+0.06(+1.16%)
Feb 28, 2018
5.280
5.340
5.170
5.190
15,506,449
-0.06(-1.14%)
Feb 27, 2018
5.330
5.390
5.250
5.250
11,012,328
-0.10(-1.87%)
Feb 26, 2018
5.300
5.380
5.240
5.350
8,644,412
+0.05(+0.94%)
Feb 23, 2018
5.210
5.310
5.180
5.300
9,001,793
+0.07(+1.34%)
Feb 22, 2018
5.210
5.230
12,631,306
-0.12(-2.24%)
Feb 21, 2018
5.440
5.560
5.340
5.350
11,693,220
-0.10(-1.83%)
Feb 20, 2018
5.370
5.500
5.350
5.450
12,711,368
+0.06(+1.11%)
Feb 16, 2018
5.390
5.390
5.390
0
-0.10(-1.82%)
Feb 15, 2018
5.350
5.520
5.330
5.490
10,393,745
+0.18(+3.39%)
Feb 14, 2018
5.260
5.340
5.205
5.310
9,384,884
+0.05(+0.95%)
Feb 13, 2018
5.280
5.320
5.190
5.260
9,293,688
-0.01(-0.19%)
Feb 12, 2018
5.340
5.410
5.250
5.270
7,368,459
-0.03(-0.57%)
Feb 09, 2018
5.430
5.435
5.100
5.300
18,697,080
-0.07(-1.30%)
Feb 08, 2018
5.510
5.640
5.320
5.370
26,664,722
-0.14(-2.54%)
Feb 07, 2018
5.180
5.350
5.170
5.510
35,550,960
+0.41(+8.04%)
Feb 06, 2018
5.235
5.015
5.100
17,237,732
-0.06(-1.07%)
Feb 05, 2018
5.360
5.400
5.110
5.155
20,351,326
-0.21(-3.82%)
Feb 02, 2018
5.500
5.510
5.210
5.360
36,195,204
+0.26(+5.10%)
Feb 01, 2018
5.260
5.280
4.910
5.100
42,342,132
-0.23(-4.32%)
Jan 31, 2018
5.310
5.330
5.220
5.330
12,497,119
+0.04(+0.76%)
Jan 30, 2018
5.260
5.300
5.230
5.290
10,124,383
+0.02(+0.38%)
Jan 29, 2018
5.330
5.340
5.250
5.270
9,449,900
-0.10(-1.86%)
Jan 26, 2018
5.340
5.380
5.260
5.370
10,685,526
+0.03(+0.56%)
Jan 25, 2018
5.260
5.360
5.240
5.340
12,465,244
+0.08(+1.52%)
Jan 24, 2018
5.310
5.350
5.240
5.260
11,924,118
-0.04(-0.75%)
Jan 23, 2018
5.250
5.320
5.100
5.300
23,208,270
-0.02(-0.38%)
Jan 22, 2018
5.490
5.490
5.280
5.320
19,601,868
-0.15(-2.74%)
Jan 19, 2018
5.340
5.540
5.300
5.470
23,097,386
+0.13(+2.43%)
Jan 18, 2018
5.460
5.490
5.245
5.340
27,039,116
-0.15(-2.73%)
Jan 17, 2018
5.600
5.630
5.430
5.490
17,858,114
-0.11(-1.96%)
Jan 16, 2018
5.710
5.740
5.600
5.600
14,856,510
-0.09(-1.58%)
Jan 12, 2018
5.690
5.690
5.690
0
+0.00(+0.00%)
Jan 11, 2018
5.630
5.800
5.610
5.690
17,627,248
+0.07(+1.25%)
Jan 10, 2018
5.610
5.620
14,293,701
-0.07(-1.23%)
Jan 09, 2018
5.850
5.940
5.640
5.690
25,998,192
-0.11(-1.90%)
Jan 08, 2018
5.800
5.940
5.790
5.800
16,264,989
+0.00(+0.00%)
Jan 05, 2018
5.710
5.820
5.690
5.800
15,941,882
+0.17(+3.02%)
Jan 04, 2018
5.870
5.890
5.500
5.630
35,172,820
-0.27(-4.58%)
Jan 03, 2018
5.990
6.010
5.890
5.900
13,298,171
-0.03(-0.51%)
Jan 02, 2018
5.910
6.010
5.840
5.930
12,795,843
+0.04(+0.68%)
Dec 29, 2017
5.890
5.890
5.890
0
-0.02(-0.34%)
Dec 28, 2017
5.880
5.950
5.870
5.910
10,618,625
+0.07(+1.20%)
Dec 27, 2017
5.850
5.980
5.820
5.840
11,319,873
+0.05(+0.86%)
Dec 26, 2017
5.620
5.850
5.620
5.790
11,706,680
+0.15(+2.66%)
Dec 22, 2017
5.650
5.725
5.610
5.640
12,814,025
+0.02(+0.36%)
Dec 21, 2017
5.570
5.700
5.570
5.620
12,439,816
+0.04(+0.72%)
Dec 20, 2017
5.600
5.660
5.580
5.580
14,463,028
+0.00(+0.00%)
Dec 19, 2017
5.620
5.720
5.550
5.580
30,131,508
-0.02(-0.36%)
Dec 18, 2017
5.520
5.710
5.511
5.600
27,957,132
+0.11(+2.00%)
Dec 15, 2017
5.630
5.730
5.480
5.490
31,195,246
-0.14(-2.49%)
Dec 14, 2017
5.660
5.720
5.620
5.630
14,090,061
-0.06(-1.05%)
Dec 13, 2017
5.670
5.810
5.639
5.690
19,068,264
+0.01(+0.18%)
Dec 12, 2017
5.470
5.720
5.430
5.680
27,330,396
+0.24(+4.41%)
Dec 11, 2017
5.430
5.490
5.420
5.440
10,230,278
+0.00(+0.00%)
Dec 08, 2017
5.470
5.515
5.420
5.440
19,843,660
-0.02(-0.37%)
Dec 07, 2017
5.680
5.680
5.430
5.460
23,567,640
-0.23(-4.04%)
Dec 06, 2017
5.800
5.840
5.680
5.690
13,789,000
-0.05(-0.87%)
Dec 05, 2017
5.900
5.950
5.740
5.740
15,237,445
-0.21(-3.53%)
Dec 04, 2017
6.050
6.050
5.930
5.950
10,752,783
-0.02(-0.34%)
Dec 01, 2017
6.000
6.030
5.980
5.970
9,731,264
-0.02(-0.33%)
Nov 30, 2017
6.100
6.130
5.970
5.990
16,799,664
-0.08(-1.32%)
Nov 29, 2017
6.050
6.120
5.990
6.070
15,576,566
+0.00(+0.00%)
Nov 28, 2017
6.140
6.190
6.050
6.070
9,119,264
-0.08(-1.30%)
Nov 27, 2017
6.130
6.190
6.100
6.150
8,415,457
+0.00(+0.00%)
Nov 24, 2017
6.120
6.210
6.110
6.150
4,037,819
+0.00(+0.00%)
Nov 22, 2017
6.080
6.160
6.020
6.150
11,253,396
+0.07(+1.15%)
Nov 21, 2017
6.230
6.240
6.050
6.080
11,938,174
-0.13(-2.09%)
Nov 20, 2017
6.230
6.230
6.160
6.210
6,334,740
-0.02(-0.32%)
Nov 17, 2017
6.200
6.270
6.180
6.230
8,537,971
-0.02(-0.32%)
Nov 16, 2017
6.200
6.270
6.120
6.250
11,399,869
+0.09(+1.46%)
Nov 15, 2017
5.930
6.180
5.920
6.160
16,319,474
+0.23(+3.88%)
Nov 14, 2017
6.000
6.060
5.930
5.930
16,316,831
-0.10(-1.66%)
Nov 13, 2017
6.190
6.190
5.970
6.030
16,519,230
-0.16(-2.58%)
Nov 10, 2017
6.120
6.250
6.045
6.190
14,072,847
+0.02(+0.32%)
Nov 09, 2017
5.960
6.320
5.960
6.170
24,942,938
+0.18(+3.01%)
Nov 08, 2017
5.700
6.090
5.620
5.990
26,823,012
+0.24(+4.17%)
Nov 07, 2017
5.950
5.970
5.740
5.750
27,487,460
-0.15(-2.54%)
Nov 06, 2017
5.870
6.010
5.720
5.900
61,946,824
-0.77(-11.54%)
Nov 03, 2017
6.550
6.750
6.540
6.670
15,318,842
+0.24(+3.73%)
Nov 02, 2017
6.490
6.530
6.390
6.430
17,635,638
-0.03(-0.46%)
Nov 01, 2017
6.580
6.600
6.345
6.460
13,788,148
-0.08(-1.22%)
Oct 31, 2017
6.360
6.570
6.340
6.540
22,091,316
+0.20(+3.15%)
Oct 30, 2017
7.020
7.050
6.050
6.340
59,679,604
-0.65(-9.30%)
Oct 27, 2017
7.020
7.050
6.940
6.990
9,697,079
-0.01(-0.14%)
Oct 26, 2017
7.030
7.190
6.970
7.000
11,926,522
-0.10(-1.41%)
Oct 25, 2017
6.990
7.210
6.900
7.100
22,650,070
+0.10(+1.43%)
Oct 24, 2017
6.910
7.030
6.840
7.000
15,029,489
+0.14(+2.04%)
Oct 23, 2017
6.920
7.030
6.845
6.860
13,085,930
-0.07(-1.01%)
Oct 20, 2017
7.010
7.080
6.900
6.930
15,423,862
-0.14(-1.98%)
Oct 19, 2017
6.970
7.130
6.950
7.070
12,033,033
+0.02(+0.28%)
Oct 18, 2017
7.080
7.150
7.050
7.050
6,850,905
-0.04(-0.56%)
Oct 17, 2017
7.140
7.180
7.055
7.090
10,231,036
-0.06(-0.84%)
Oct 16, 2017
7.150
7.220
7.130
7.150
11,589,820
+0.03(+0.42%)
Oct 13, 2017
7.140
7.260
7.000
7.120
17,128,996
-0.02(-0.28%)
Oct 12, 2017
7.110
7.180
7.030
7.140
9,664,275
-0.05(-0.70%)
Oct 11, 2017
7.140
7.350
6.770
7.190
20,596,062
+0.05(+0.70%)
Oct 10, 2017
7.340
7.350
7.040
7.140
31,316,988
-0.18(-2.46%)
Oct 09, 2017
7.380
7.430
7.260
7.320
10,010,870
-0.04(-0.54%)
Oct 06, 2017
7.520
7.550
7.330
7.360
16,644,949
-0.14(-1.87%)
Oct 05, 2017
7.600
7.690
7.480
7.500
15,889,991
-0.08(-1.06%)
Oct 04, 2017
7.900
8.000
7.550
7.580
26,874,140
-0.32(-4.05%)
Oct 03, 2017
7.720
7.920
7.720
7.900
15,125,372
+0.21(+2.73%)
Oct 02, 2017
7.780
7.790
7.610
7.690
12,829,695
-0.09(-1.16%)
Sep 29, 2017
7.760
7.790
7.650
7.780
13,763,863
+0.03(+0.39%)
Sep 28, 2017
7.810
7.860
7.660
7.750
13,253,943
-0.10(-1.27%)
Sep 27, 2017
7.830
7.850
10,134,974
-0.04(-0.51%)
Sep 26, 2017
7.810
7.940
7.710
7.890
13,362,006
+0.07(+0.90%)
Sep 25, 2017
8.300
8.300
7.750
7.820
38,966,560
-0.70(-8.22%)
Sep 22, 2017
8.310
8.550
8.300
8.520
26,203,014
+0.49(+6.10%)
Sep 21, 2017
8.020
8.100
7.930
8.030
7,159,656
+0.00(+0.00%)
Sep 20, 2017
8.250
8.440
7.950
8.030
16,682,606
-0.17(-2.07%)
Sep 19, 2017
7.630
8.450
7.555
8.200
46,787,108
+0.52(+6.77%)
Sep 18, 2017
7.700
7.730
7.575
7.680
9,186,051
-0.01(-0.13%)
Sep 15, 2017
7.830
7.840
7.600
7.690
11,422,373
-0.06(-0.77%)
Sep 14, 2017
7.810
8.050
7.740
7.750
10,244,244
-0.10(-1.27%)
Sep 13, 2017
7.880
7.970
7.840
7.850
6,135,283
-0.05(-0.63%)
Sep 12, 2017
7.640
7.970
7.620
7.900
10,628,973
+0.29(+3.81%)
Sep 11, 2017
7.800
7.840
7.500
7.610
16,030,429
-0.13(-1.68%)
Sep 08, 2017
7.950
7.980
7.660
7.740
14,911,246
-0.23(-2.89%)
Sep 07, 2017
8.130
8.180
7.930
7.970
12,283,788
-0.16(-1.97%)
Sep 06, 2017
8.160
8.220
8.120
8.130
7,720,344
-0.05(-0.61%)
Sep 05, 2017
8.250
8.280
8.100
8.180
6,961,090
-0.09(-1.09%)
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.