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
Xiaomi Corp ADR
(OP:
XIACY
)
12.64
-0.04 (-0.28%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 20, 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, 2020
15.43
15.69
15.34
15.65
477,244
+0.71(+4.75%)
Aug 28, 2020
14.51
14.94
14.51
14.94
300,100
+0.84(+5.96%)
Aug 27, 2020
15.05
15.05
13.86
14.10
577,306
+1.04(+7.96%)
Aug 26, 2020
12.37
13.44
12.09
13.06
224,449
+1.30(+11.05%)
Aug 25, 2020
11.72
11.84
11.62
11.76
116,876
-0.10(-0.84%)
Aug 24, 2020
11.89
11.95
11.81
11.86
65,217
+0.23(+1.98%)
Aug 21, 2020
11.75
11.75
11.55
11.63
52,900
-0.12(-1.02%)
Aug 20, 2020
11.80
11.80
11.63
11.75
75,937
+0.25(+2.17%)
Aug 19, 2020
11.68
11.68
11.38
11.50
180,182
+0.37(+3.32%)
Aug 18, 2020
11.06
11.13
10.96
11.13
201,584
+0.63(+6.00%)
Aug 17, 2020
10.45
10.53
10.38
10.50
63,663
+0.05(+0.48%)
Aug 14, 2020
10.20
10.45
10.14
10.45
97,800
+0.67(+6.85%)
Aug 13, 2020
9.940
9.940
9.740
9.780
89,949
-0.02(-0.20%)
Aug 12, 2020
9.550
9.810
9.550
9.800
85,482
+0.23(+2.40%)
Aug 11, 2020
9.860
9.860
9.570
9.570
42,113
-0.22(-2.25%)
Aug 10, 2020
9.850
9.850
9.710
9.790
42,500
-0.08(-0.81%)
Aug 07, 2020
10.05
10.05
9.760
9.870
53,000
-0.37(-3.61%)
Aug 06, 2020
10.20
10.27
10.17
10.24
58,287
+0.23(+2.30%)
Aug 05, 2020
10.03
10.06
9.980
10.01
68,738
+0.03(+0.25%)
Aug 04, 2020
9.930
10.07
9.890
9.985
49,655
+0.10(+1.06%)
Aug 03, 2020
9.740
9.890
9.710
9.880
277,120
+0.39(+4.11%)
Jul 31, 2020
9.520
9.530
9.430
9.490
59,000
+0.03(+0.32%)
Jul 30, 2020
9.520
9.520
9.390
9.460
28,744
-0.20(-2.07%)
Jul 29, 2020
9.500
9.670
9.500
9.660
11,201
+0.16(+1.68%)
Jul 28, 2020
9.680
9.680
9.500
9.500
35,703
-0.05(-0.52%)
Jul 27, 2020
9.500
9.610
9.480
9.550
53,597
-0.25(-2.55%)
Jul 24, 2020
9.760
9.800
9.640
9.800
82,500
-0.35(-3.45%)
Jul 23, 2020
10.19
10.23
10.08
10.15
108,642
-0.02(-0.20%)
Jul 22, 2020
10.30
10.30
10.11
10.17
213,768
-0.47(-4.46%)
Jul 21, 2020
10.87
10.87
10.64
10.64
263,454
+0.17(+1.67%)
Jul 20, 2020
10.50
10.59
10.27
10.47
237,182
+0.44(+4.33%)
Jul 17, 2020
10.11
10.15
10.00
10.04
104,500
+0.21(+2.19%)
Jul 16, 2020
9.955
10.08
9.710
9.820
114,384
-0.67(-6.37%)
Jul 15, 2020
10.51
10.62
10.45
10.49
87,943
-0.23(-2.16%)
Jul 14, 2020
10.73
10.73
10.50
10.72
77,675
-0.28(-2.55%)
Jul 13, 2020
11.07
11.16
10.95
11.00
98,597
+0.05(+0.46%)
Jul 10, 2020
10.90
11.00
10.81
10.95
60,400
+0.06(+0.55%)
Jul 09, 2020
11.35
11.35
10.76
10.89
154,500
+0.41(+3.91%)
Jul 08, 2020
10.07
10.48
10.03
10.48
87,831
+1.05(+11.13%)
Jul 07, 2020
9.360
9.600
9.360
9.430
166,326
-0.23(-2.38%)
Jul 06, 2020
9.520
9.700
9.520
9.660
212,774
+0.93(+10.65%)
Jul 02, 2020
8.430
8.770
8.430
8.730
189,900
+0.45(+5.43%)
Jul 01, 2020
8.260
8.350
8.240
8.280
13,674
+0.02(+0.24%)
Jun 30, 2020
8.200
8.400
8.176
8.260
30,006
-0.08(-0.96%)
Jun 29, 2020
8.385
8.390
8.290
8.340
39,124
-0.13(-1.59%)
Jun 26, 2020
8.700
8.700
8.450
8.475
41,900
-0.29(-3.25%)
Jun 25, 2020
8.560
8.760
8.560
8.760
79,853
-0.04(-0.45%)
Jun 24, 2020
8.805
8.850
8.610
8.800
193,653
+0.68(+8.37%)
Jun 23, 2020
8.095
8.200
8.080
8.120
33,756
+0.04(+0.50%)
Jun 22, 2020
8.120
8.190
8.010
8.080
36,389
-0.13(-1.58%)
Jun 19, 2020
8.040
8.310
8.040
8.210
45,500
+0.08(+0.98%)
Jun 18, 2020
8.030
8.140
8.030
8.130
29,325
+0.15(+1.88%)
Jun 17, 2020
7.940
8.160
7.940
7.980
63,469
-0.19(-2.33%)
Jun 16, 2020
8.200
8.360
8.170
8.170
42,087
+0.06(+0.74%)
Jun 15, 2020
8.098
8.147
7.850
8.110
53,098
-0.04(-0.49%)
Jun 12, 2020
8.150
8.280
8.080
8.150
28,700
+0.11(+1.31%)
Jun 11, 2020
8.200
8.230
7.980
8.045
90,286
-0.38(-4.57%)
Jun 10, 2020
8.350
8.430
8.350
8.430
24,074
+0.13(+1.57%)
Jun 09, 2020
8.280
8.320
8.240
8.300
106,746
-0.05(-0.60%)
Jun 08, 2020
8.460
8.460
8.230
8.350
49,417
-0.06(-0.71%)
Jun 05, 2020
8.220
8.500
8.220
8.410
233,400
+0.28(+3.44%)
Jun 04, 2020
8.300
8.300
8.060
8.130
41,137
-0.22(-2.63%)
Jun 03, 2020
8.330
8.370
8.130
8.350
38,346
+0.24(+3.02%)
Jun 02, 2020
7.950
8.110
7.910
8.105
54,189
+0.21(+2.59%)
Jun 01, 2020
7.910
7.950
7.720
7.900
62,125
+0.04(+0.51%)
May 29, 2020
7.720
7.880
7.700
7.860
224,700
+0.29(+3.76%)
May 28, 2020
7.550
7.680
7.550
7.575
411,785
-0.16(-2.01%)
May 27, 2020
7.960
7.960
7.680
7.730
56,140
-0.22(-2.77%)
May 26, 2020
7.990
7.990
7.900
7.950
35,879
+0.32(+4.19%)
May 22, 2020
7.950
7.950
7.540
7.630
64,500
-0.40(-4.92%)
May 21, 2020
8.190
8.250
8.010
8.025
56,250
-0.44(-5.14%)
May 20, 2020
8.330
8.473
8.200
8.460
91,940
+0.36(+4.44%)
May 19, 2020
8.030
8.270
8.030
8.100
72,567
+0.20(+2.53%)
May 18, 2020
7.690
7.900
7.630
7.900
169,397
+0.40(+5.33%)
May 15, 2020
7.610
7.610
7.500
7.500
50,800
-0.19(-2.47%)
May 14, 2020
7.720
7.720
7.540
7.690
103,193
+0.23(+3.08%)
May 13, 2020
7.540
7.610
7.460
7.460
54,611
+0.00(+0.00%)
May 12, 2020
7.360
7.580
7.360
7.460
47,677
+0.15(+2.05%)
May 11, 2020
7.270
7.340
7.270
7.310
79,304
+0.15(+2.09%)
May 08, 2020
7.225
7.270
7.060
7.160
95,400
+0.50(+7.51%)
May 07, 2020
6.560
6.800
6.560
6.660
34,935
+0.05(+0.76%)
May 06, 2020
6.760
6.760
6.610
6.610
36,763
+0.14(+2.16%)
May 05, 2020
6.480
6.500
6.424
6.470
140,539
+0.05(+0.78%)
May 04, 2020
6.390
6.420
6.375
6.420
32,303
+0.17(+2.72%)
May 01, 2020
6.400
6.430
6.250
6.250
34,900
-0.27(-4.14%)
Apr 30, 2020
6.755
6.760
6.480
6.520
70,766
-0.09(-1.36%)
Apr 29, 2020
6.420
6.750
6.420
6.610
45,554
+0.00(+0.00%)
Apr 28, 2020
6.720
6.720
6.580
6.610
48,940
+0.10(+1.54%)
Apr 27, 2020
6.500
6.510
6.480
6.510
69,007
+0.03(+0.46%)
Apr 24, 2020
6.490
6.490
6.410
6.480
32,900
-0.04(-0.61%)
Apr 23, 2020
6.500
6.610
6.410
6.520
41,055
-0.01(-0.15%)
Apr 22, 2020
6.510
6.590
6.440
6.530
27,640
+0.17(+2.67%)
Apr 21, 2020
6.450
6.450
6.320
6.360
134,939
-0.22(-3.34%)
Apr 20, 2020
6.705
6.705
6.550
6.580
69,878
-0.07(-1.05%)
Apr 17, 2020
6.840
6.840
6.590
6.650
31,700
-0.03(-0.45%)
Apr 16, 2020
6.675
6.690
6.650
6.680
47,382
+0.03(+0.45%)
Apr 15, 2020
6.620
6.700
6.620
6.650
40,187
+0.09(+1.37%)
Apr 14, 2020
6.550
6.590
6.510
6.560
55,126
+0.03(+0.46%)
Apr 13, 2020
6.600
6.600
6.480
6.530
150,317
+0.00(+0.00%)
Apr 09, 2020
6.560
6.600
6.460
6.530
537,600
-0.04(-0.53%)
Apr 08, 2020
6.690
6.690
6.490
6.565
81,873
-0.13(-2.01%)
Apr 07, 2020
6.920
6.920
6.520
6.700
105,527
-0.10(-1.47%)
Apr 06, 2020
7.050
7.050
6.700
6.800
78,799
+0.25(+3.82%)
Apr 03, 2020
6.780
6.780
6.500
6.550
22,400
-0.17(-2.47%)
Apr 02, 2020
6.590
6.720
6.530
6.716
17,983
+0.27(+4.12%)
Apr 01, 2020
6.770
7.050
6.450
6.450
42,663
-0.31(-4.60%)
Mar 31, 2020
6.800
6.800
6.550
6.761
31,501
+0.25(+3.82%)
Mar 30, 2020
6.650
6.650
6.480
6.513
24,370
+0.03(+0.50%)
Mar 27, 2020
6.500
6.550
6.430
6.480
81,100
-0.35(-5.12%)
Mar 26, 2020
6.500
6.830
6.500
6.830
28,378
+0.13(+1.94%)
Mar 25, 2020
6.670
6.755
6.600
6.700
62,053
+0.09(+1.44%)
Mar 24, 2020
6.330
6.640
6.330
6.605
42,836
+0.38(+6.02%)
Mar 23, 2020
6.120
6.300
6.120
6.230
46,198
-0.06(-1.03%)
Mar 20, 2020
6.570
6.570
6.295
6.295
48,800
-0.00(-0.08%)
Mar 19, 2020
6.020
6.320
6.020
6.300
86,753
+0.19(+3.07%)
Mar 18, 2020
6.500
6.500
6.024
6.112
45,938
-0.40(-6.11%)
Mar 17, 2020
6.290
6.550
6.240
6.510
82,613
+0.27(+4.26%)
Mar 16, 2020
6.383
6.440
6.210
6.244
91,908
-0.70(-10.09%)
Mar 13, 2020
7.040
7.190
6.765
6.945
56,700
+0.38(+5.79%)
Mar 12, 2020
6.800
7.000
6.520
6.565
137,364
-0.86(-11.64%)
Mar 11, 2020
7.920
7.920
7.200
7.430
58,553
-0.42(-5.35%)
Mar 10, 2020
7.670
7.890
7.660
7.850
60,165
+0.30(+4.04%)
Mar 09, 2020
7.800
7.800
7.500
7.545
142,147
-0.63(-7.76%)
Mar 06, 2020
8.200
8.250
8.150
8.180
58,600
-0.12(-1.45%)
Mar 05, 2020
8.390
8.390
8.225
8.300
63,216
-0.08(-0.95%)
Mar 04, 2020
8.190
8.410
8.190
8.380
88,082
+0.20(+2.44%)
Mar 03, 2020
8.290
8.310
8.110
8.180
175,647
-0.13(-1.56%)
Mar 02, 2020
8.170
8.320
8.080
8.310
115,443
+0.41(+5.19%)
Feb 28, 2020
7.900
7.930
7.650
7.900
304,000
-0.02(-0.25%)
Feb 27, 2020
8.060
8.100
7.895
7.920
127,022
-0.01(-0.13%)
Feb 26, 2020
8.060
8.060
7.790
7.930
16,987
+0.09(+1.21%)
Feb 25, 2020
8.000
8.010
7.835
7.835
85,647
+0.14(+1.89%)
Feb 24, 2020
7.800
7.880
7.556
7.690
47,777
-0.39(-4.83%)
Feb 21, 2020
8.100
8.160
8.080
8.080
21,400
-0.07(-0.86%)
Feb 20, 2020
8.270
8.270
8.150
8.150
20,132
-0.09(-1.15%)
Feb 19, 2020
8.265
8.300
8.200
8.245
23,875
+0.03(+0.43%)
Feb 18, 2020
8.280
8.280
8.150
8.210
71,601
-0.10(-1.20%)
Feb 14, 2020
8.520
8.520
8.260
8.310
30,800
-0.24(-2.81%)
Feb 13, 2020
8.450
8.560
8.450
8.550
55,643
+0.21(+2.52%)
Feb 12, 2020
8.250
8.350
8.240
8.340
32,001
+0.11(+1.34%)
Feb 11, 2020
8.300
8.300
8.200
8.230
11,877
+0.00(+0.00%)
Feb 10, 2020
8.000
8.230
8.000
8.230
28,680
+0.15(+1.86%)
Feb 07, 2020
8.200
8.210
8.020
8.080
78,200
-0.12(-1.46%)
Feb 06, 2020
8.300
8.300
8.130
8.200
75,721
+0.00(+0.00%)
Feb 05, 2020
8.200
8.300
8.150
8.200
77,892
+0.00(+0.00%)
Feb 04, 2020
8.150
8.210
8.140
8.200
132,359
+0.42(+5.40%)
Feb 03, 2020
7.730
7.800
7.650
7.780
79,086
+0.48(+6.58%)
Jan 31, 2020
7.470
7.470
7.290
7.300
48,500
-0.30(-3.90%)
Jan 30, 2020
7.720
7.720
7.470
7.596
74,712
-0.43(-5.40%)
Jan 29, 2020
8.085
8.170
8.010
8.030
141,740
-0.17(-2.07%)
Jan 28, 2020
8.050
8.200
8.050
8.200
96,670
+0.21(+2.63%)
Jan 27, 2020
7.960
8.150
7.900
7.990
295,598
-0.44(-5.22%)
Jan 24, 2020
8.560
8.590
8.385
8.430
103,000
-0.02(-0.18%)
Jan 23, 2020
8.500
8.600
8.400
8.445
240,565
-0.41(-4.60%)
Jan 22, 2020
8.900
9.000
8.780
8.852
149,638
+0.60(+7.29%)
Jan 21, 2020
8.420
8.420
8.250
8.250
158,881
-0.29(-3.40%)
Jan 17, 2020
8.380
8.546
8.380
8.540
114,700
+0.64(+8.10%)
Jan 16, 2020
7.980
7.980
7.850
7.900
31,310
+0.04(+0.51%)
Jan 15, 2020
7.700
7.880
7.700
7.860
106,056
+0.32(+4.24%)
Jan 14, 2020
7.600
7.600
7.480
7.540
65,252
-0.16(-2.08%)
Jan 13, 2020
7.604
7.720
7.590
7.700
97,839
+0.34(+4.62%)
Jan 10, 2020
7.420
7.450
7.350
7.360
33,200
-0.06(-0.81%)
Jan 09, 2020
7.335
7.460
7.335
7.420
48,775
+0.23(+3.20%)
Jan 08, 2020
7.220
7.220
7.100
7.190
49,556
+0.15(+2.10%)
Jan 07, 2020
7.098
7.098
7.020
7.042
27,700
+0.01(+0.10%)
Jan 06, 2020
7.020
7.060
7.000
7.035
31,482
+0.08(+1.22%)
Jan 03, 2020
7.040
7.040
6.910
6.950
94,600
-0.35(-4.79%)
Jan 02, 2020
7.300
7.300
7.060
7.300
110,552
+0.40(+5.80%)
Dec 31, 2019
6.910
6.930
6.880
6.900
86,500
+0.11(+1.55%)
Dec 30, 2019
6.860
6.860
6.790
6.795
34,883
-0.17(-2.37%)
Dec 27, 2019
6.980
6.980
6.900
6.960
68,200
+0.18(+2.65%)
Dec 26, 2019
6.760
6.810
6.750
6.780
11,178
+0.02(+0.22%)
Dec 24, 2019
6.700
6.765
6.700
6.765
16,100
+0.17(+2.50%)
Dec 23, 2019
6.580
6.660
6.490
6.600
61,506
-0.02(-0.30%)
Dec 20, 2019
6.610
6.620
6.600
6.620
28,800
+0.01(+0.15%)
Dec 19, 2019
6.670
6.670
6.600
6.610
10,555
-0.08(-1.27%)
Dec 18, 2019
6.750
6.750
6.680
6.695
26,519
-0.12(-1.83%)
Dec 17, 2019
6.830
6.870
6.750
6.820
38,168
-0.01(-0.15%)
Dec 16, 2019
6.950
6.950
6.800
6.830
166,670
+0.24(+3.64%)
Dec 13, 2019
6.520
6.680
6.520
6.590
81,700
+0.17(+2.65%)
Dec 12, 2019
6.380
6.420
6.285
6.420
29,603
+0.02(+0.27%)
Dec 11, 2019
6.230
6.410
6.230
6.403
32,044
+0.56(+9.61%)
Dec 10, 2019
5.845
5.870
5.835
5.841
8,020
-0.05(-0.82%)
Dec 09, 2019
5.980
5.980
5.890
5.890
37,892
-0.04(-0.74%)
Dec 06, 2019
5.875
5.940
5.850
5.934
20,300
+0.18(+3.20%)
Dec 05, 2019
5.760
5.770
5.750
5.750
32,523
+0.01(+0.10%)
Dec 04, 2019
5.640
5.770
5.640
5.744
51,226
+0.07(+1.31%)
Dec 03, 2019
5.673
5.730
5.640
5.670
12,984
+0.03(+0.57%)
Dec 02, 2019
5.619
5.700
5.590
5.638
22,757
-0.05(-0.92%)
Nov 29, 2019
5.630
5.690
5.630
5.690
4,000
+0.11(+1.97%)
Nov 27, 2019
5.400
5.730
5.400
5.580
18,000
+0.10(+1.82%)
Nov 26, 2019
5.470
5.500
5.460
5.480
39,569
+0.03(+0.55%)
Nov 25, 2019
5.320
5.500
5.320
5.450
10,083
+0.13(+2.36%)
Nov 22, 2019
5.369
5.369
5.300
5.324
13,800
-0.04(-0.66%)
Nov 21, 2019
5.370
5.376
5.350
5.360
7,668
-0.05(-0.92%)
Nov 20, 2019
5.470
5.470
5.370
5.410
23,505
+0.00(+0.00%)
Nov 19, 2019
5.450
5.450
5.370
5.410
36,618
+0.05(+0.93%)
Nov 18, 2019
5.410
5.410
5.350
5.360
19,109
-0.05(-0.92%)
Nov 15, 2019
5.420
5.430
5.410
5.410
6,100
+0.01(+0.19%)
Nov 14, 2019
5.400
5.420
5.380
5.400
9,154
-0.04(-0.74%)
Nov 13, 2019
5.365
5.470
5.360
5.440
16,722
-0.03(-0.55%)
Nov 12, 2019
5.500
5.520
5.460
5.470
28,325
-0.02(-0.36%)
Nov 11, 2019
5.500
5.500
5.450
5.490
12,100
-0.15(-2.66%)
Nov 08, 2019
5.644
5.680
5.582
5.640
19,300
-0.03(-0.53%)
Nov 07, 2019
5.720
5.720
5.650
5.670
24,017
-0.02(-0.35%)
Nov 06, 2019
5.720
5.730
5.680
5.690
18,371
-0.03(-0.52%)
Nov 05, 2019
5.705
5.750
5.700
5.720
30,639
-0.03(-0.52%)
Nov 04, 2019
5.670
5.820
5.670
5.750
11,515
+0.02(+0.35%)
Nov 01, 2019
5.710
5.730
5.680
5.730
11,600
+0.15(+2.69%)
Oct 31, 2019
5.605
5.630
5.571
5.580
10,350
-0.01(-0.18%)
Oct 30, 2019
5.606
5.620
5.550
5.590
13,537
-0.02(-0.36%)
Oct 29, 2019
5.720
5.720
5.600
5.610
11,862
-0.22(-3.86%)
Oct 28, 2019
5.840
5.880
5.800
5.835
8,242
+0.04(+0.60%)
Oct 25, 2019
5.800
5.800
5.770
5.800
6,600
+0.05(+0.94%)
Oct 24, 2019
5.800
5.800
5.680
5.746
1,905
+0.07(+1.16%)
Oct 23, 2019
5.740
5.740
5.680
5.680
3,640
+0.07(+1.25%)
Oct 22, 2019
5.650
5.660
5.605
5.610
38,202
-0.03(-0.46%)
Oct 21, 2019
5.630
5.700
5.630
5.636
21,093
+0.19(+3.41%)
Oct 18, 2019
5.510
5.510
5.450
5.450
15,600
-0.03(-0.55%)
Oct 17, 2019
5.385
5.485
5.385
5.480
6,401
+0.00(+0.05%)
Oct 16, 2019
5.510
5.510
5.475
5.478
2,478
-0.15(-2.67%)
Oct 15, 2019
5.580
5.628
5.580
5.628
24,781
-0.03(-0.57%)
Oct 14, 2019
5.710
5.710
5.610
5.660
8,480
-0.04(-0.67%)
Oct 11, 2019
5.640
5.698
5.640
5.698
6,200
+0.06(+1.03%)
Oct 10, 2019
5.650
5.650
5.620
5.640
36,016
+0.10(+1.81%)
Oct 09, 2019
5.505
5.540
5.473
5.540
4,331
+0.03(+0.54%)
Oct 08, 2019
5.570
5.570
5.505
5.510
8,859
-0.17(-2.99%)
Oct 07, 2019
5.730
5.730
5.614
5.680
8,467
+0.00(+0.00%)
Oct 04, 2019
5.670
5.680
5.633
5.680
14,600
+0.04(+0.71%)
Oct 03, 2019
5.570
5.670
5.570
5.640
21,085
+0.17(+3.11%)
Oct 02, 2019
5.485
5.505
5.450
5.470
36,112
-0.04(-0.82%)
Oct 01, 2019
5.500
5.530
5.440
5.515
40,118
-0.05(-0.90%)
Sep 30, 2019
5.495
5.600
5.495
5.565
10,110
+0.10(+1.74%)
Sep 27, 2019
5.550
5.550
5.460
5.470
19,300
-0.14(-2.50%)
Sep 26, 2019
5.640
5.640
5.572
5.610
9,341
-0.02(-0.44%)
Sep 25, 2019
5.720
5.720
5.560
5.635
113,045
-0.25(-4.33%)
Sep 24, 2019
5.960
5.960
5.830
5.890
24,867
-0.04(-0.59%)
Sep 23, 2019
5.960
5.960
5.898
5.925
16,930
+0.08(+1.42%)
Sep 20, 2019
5.840
5.860
5.830
5.842
9,300
+0.07(+1.25%)
Sep 19, 2019
5.781
5.870
5.750
5.770
14,206
-0.03(-0.52%)
Sep 18, 2019
5.830
5.830
5.750
5.800
11,200
+0.03(+0.52%)
Sep 17, 2019
5.790
5.800
5.720
5.770
13,692
-0.17(-2.86%)
Sep 16, 2019
5.885
5.940
5.860
5.940
5,224
-0.09(-1.49%)
Sep 13, 2019
6.045
6.060
6.010
6.030
17,100
+0.00(+0.08%)
Sep 12, 2019
5.910
6.080
5.910
6.025
35,186
+0.12(+1.95%)
Sep 11, 2019
5.910
5.962
5.880
5.910
137,225
+0.08(+1.37%)
Sep 10, 2019
5.970
5.970
5.830
5.830
48,677
+0.00(+0.00%)
Sep 09, 2019
5.785
5.870
5.785
5.830
24,472
+0.05(+0.95%)
Sep 06, 2019
5.792
5.792
5.670
5.775
6,200
+0.08(+1.32%)
Sep 05, 2019
5.655
5.720
5.610
5.700
28,761
+0.23(+4.11%)
Sep 04, 2019
5.500
5.540
5.407
5.475
44,934
-0.07(-1.17%)
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.