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
AutoZone
(NY:
AZO
)
2,817.93
+6.90 (+0.25%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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 30, 2019
1124
1124
1096
1102
298,300
-12.02(-1.08%)
Aug 29, 2019
1103
1122
1102
1114
240,008
+16.02(+1.46%)
Aug 28, 2019
1064
1105
1060
1098
339,683
+32.90(+3.09%)
Aug 27, 2019
1071
1079
1061
1065
317,783
-2.17(-0.20%)
Aug 26, 2019
1072
1073
1060
1067
164,524
+1.68(+0.16%)
Aug 23, 2019
1079
1088
1062
1065
301,800
-16.27(-1.50%)
Aug 22, 2019
1086
1093
1074
1082
205,308
-6.42(-0.59%)
Aug 21, 2019
1099
1102
1085
1088
249,885
-3.14(-0.29%)
Aug 20, 2019
1099
1110
1091
1091
213,139
-4.39(-0.40%)
Aug 19, 2019
1100
1106
1088
1096
218,333
+3.76(+0.34%)
Aug 16, 2019
1086
1097
1080
1092
262,000
+8.20(+0.76%)
Aug 15, 2019
1062
1088
1053
1084
375,875
+23.86(+2.25%)
Aug 14, 2019
1070
1075
1059
1060
386,348
-21.60(-2.00%)
Aug 13, 2019
1050
1086
1033
1081
433,830
+8.62(+0.80%)
Aug 12, 2019
1085
1086
1065
1073
263,927
-16.00(-1.47%)
Aug 09, 2019
1087
1108
1084
1089
204,100
+0.49(+0.05%)
Aug 08, 2019
1078
1095
1078
1088
198,874
+13.40(+1.25%)
Aug 07, 2019
1077
1078
1057
1075
196,616
-7.49(-0.69%)
Aug 06, 2019
1063
1085
1054
1082
232,680
+19.34(+1.82%)
Aug 05, 2019
1082
1085
1055
1063
391,475
-33.20(-3.03%)
Aug 02, 2019
1097
1102
1087
1096
250,600
-6.70(-0.61%)
Aug 01, 2019
1124
1124
1095
1103
328,125
-20.22(-1.80%)
Jul 31, 2019
1142
1142
1108
1123
275,052
-21.16(-1.85%)
Jul 30, 2019
1147
1148
1140
1144
171,856
-4.62(-0.40%)
Jul 29, 2019
1143
1151
1140
1149
191,944
+2.64(+0.23%)
Jul 26, 2019
1146
1150
1142
1146
233,800
-0.03(-0.00%)
Jul 25, 2019
1167
1172
1142
1146
311,746
-26.73(-2.28%)
Jul 24, 2019
1171
1175
1162
1173
162,407
+1.63(+0.14%)
Jul 23, 2019
1175
1176
1157
1171
180,149
-3.85(-0.33%)
Jul 22, 2019
1172
1179
1166
1175
177,374
+2.91(+0.25%)
Jul 19, 2019
1166
1181
1162
1172
205,600
+9.40(+0.81%)
Jul 18, 2019
1152
1163
1123
1163
321,572
+2.85(+0.25%)
Jul 17, 2019
1183
1183
1159
1160
221,107
-20.00(-1.69%)
Jul 16, 2019
1180
1187
1170
1180
201,492
+1.62(+0.14%)
Jul 15, 2019
1169
1180
1164
1178
179,698
+13.67(+1.17%)
Jul 12, 2019
1147
1167
1147
1165
142,700
+15.80(+1.38%)
Jul 11, 2019
1149
1155
1144
1149
190,460
+0.44(+0.04%)
Jul 10, 2019
1148
1153
1140
1148
155,769
+5.38(+0.47%)
Jul 09, 2019
1143
1155
1140
1143
181,010
-1.13(-0.10%)
Jul 08, 2019
1132
1146
1130
1144
163,512
+13.91(+1.23%)
Jul 05, 2019
1130
1136
1124
1130
129,700
-0.07(-0.01%)
Jul 03, 2019
1120
1135
1117
1130
107,500
+14.90(+1.34%)
Jul 02, 2019
1103
1117
1100
1115
175,293
+16.69(+1.52%)
Jul 01, 2019
1109
1117
1092
1099
200,928
-0.68(-0.06%)
Jun 28, 2019
1095
1102
1085
1099
360,700
+15.39(+1.42%)
Jun 27, 2019
1091
1092
1077
1084
204,745
-2.52(-0.23%)
Jun 26, 2019
1096
1100
1079
1087
244,298
-11.23(-1.02%)
Jun 25, 2019
1109
1109
1096
1098
261,848
-13.12(-1.18%)
Jun 24, 2019
1122
1122
1103
1111
220,302
-7.52(-0.67%)
Jun 21, 2019
1126
1126
1110
1118
267,400
-9.73(-0.86%)
Jun 20, 2019
1125
1135
1113
1128
219,152
+5.55(+0.49%)
Jun 19, 2019
1124
1133
1106
1123
276,476
-3.35(-0.30%)
Jun 18, 2019
1129
1135
1124
1126
279,480
+1.64(+0.15%)
Jun 17, 2019
1124
1128
1119
1124
213,471
+4.49(+0.40%)
Jun 14, 2019
1117
1121
1108
1120
192,400
+5.92(+0.53%)
Jun 13, 2019
1116
1120
1107
1114
200,125
+7.18(+0.65%)
Jun 12, 2019
1096
1109
1090
1107
213,267
+11.38(+1.04%)
Jun 11, 2019
1114
1119
1093
1095
279,749
-15.84(-1.43%)
Jun 10, 2019
1105
1120
1097
1111
188,124
+12.09(+1.10%)
Jun 07, 2019
1095
1111
1095
1099
333,700
+8.60(+0.79%)
Jun 06, 2019
1074
1095
1058
1091
345,932
+21.65(+2.03%)
Jun 05, 2019
1045
1069
1042
1069
307,687
+32.62(+3.15%)
Jun 04, 2019
1044
1050
1031
1036
296,031
-1.38(-0.13%)
Jun 03, 2019
1027
1050
1027
1038
357,183
+10.54(+1.03%)
May 31, 2019
1030
1033
1010
1027
498,800
-18.18(-1.74%)
May 30, 2019
1033
1047
1031
1045
204,921
+17.75(+1.73%)
May 29, 2019
1044
1045
1022
1028
356,970
-23.60(-2.25%)
May 28, 2019
1055
1082
1050
1051
502,194
-1.05(-0.10%)
May 24, 2019
1039
1056
1037
1052
371,500
+17.37(+1.68%)
May 23, 2019
1037
1037
1020
1035
284,921
-9.11(-0.87%)
May 22, 2019
1021
1047
1021
1044
318,034
+11.68(+1.13%)
May 21, 2019
1007
1038
980.72
1032
697,685
+54.42(+5.57%)
May 20, 2019
984.38
991.52
974.66
977.83
427,332
-6.26(-0.64%)
May 17, 2019
976.37
993.18
976.37
984.09
279,600
+2.75(+0.28%)
May 16, 2019
979.11
992.72
970.34
981.34
274,629
+2.98(+0.30%)
May 15, 2019
987.37
988.70
975.59
978.36
203,600
-11.44(-1.16%)
May 14, 2019
985.24
992.80
979.70
989.80
274,547
+7.24(+0.74%)
May 13, 2019
989.06
993.53
980.62
982.56
269,182
-18.03(-1.80%)
May 10, 2019
1000
1006
984.05
1001
250,300
-3.89(-0.39%)
May 09, 2019
1000
1008
994.42
1004
238,835
-1.12(-0.11%)
May 08, 2019
1016
1019
1001
1006
231,028
-9.76(-0.96%)
May 07, 2019
1030
1034
1010
1015
233,664
-15.28(-1.48%)
May 06, 2019
1024
1039
1018
1031
228,040
-2.74(-0.27%)
May 03, 2019
1043
1049
1026
1033
253,800
-4.93(-0.47%)
May 02, 2019
1025
1039
1024
1038
195,497
+14.41(+1.41%)
May 01, 2019
1030
1046
1023
1024
236,961
-4.41(-0.43%)
Apr 30, 2019
1020
1030
1015
1028
255,121
+5.81(+0.57%)
Apr 29, 2019
1033
1036
1022
1022
198,282
-11.05(-1.07%)
Apr 26, 2019
1023
1043
1023
1034
278,500
-8.80(-0.84%)
Apr 25, 2019
1035
1047
1023
1042
370,168
-0.25(-0.02%)
Apr 24, 2019
1049
1057
1041
1043
206,785
-5.16(-0.49%)
Apr 23, 2019
1035
1061
1032
1048
308,426
+12.56(+1.21%)
Apr 22, 2019
1045
1047
1035
1035
234,114
-9.85(-0.94%)
Apr 18, 2019
1049
1050
1032
1045
268,800
-6.32(-0.60%)
Apr 17, 2019
1067
1069
1040
1051
230,671
-10.22(-0.96%)
Apr 16, 2019
1069
1070
1058
1062
245,914
-3.00(-0.28%)
Apr 15, 2019
1064
1075
1057
1065
324,063
+4.29(+0.40%)
Apr 12, 2019
1070
1072
1055
1060
247,400
-8.27(-0.77%)
Apr 11, 2019
1064
1071
1059
1069
261,472
+8.40(+0.79%)
Apr 10, 2019
1047
1063
1042
1060
324,925
+19.77(+1.90%)
Apr 09, 2019
1050
1054
1038
1040
276,688
-12.14(-1.15%)
Apr 08, 2019
1048
1058
1044
1053
290,106
+4.02(+0.38%)
Apr 05, 2019
1045
1050
1037
1049
251,900
+7.83(+0.75%)
Apr 04, 2019
1044
1049
1034
1041
219,153
-4.84(-0.46%)
Apr 03, 2019
1047
1050
1042
1046
187,071
+3.55(+0.34%)
Apr 02, 2019
1032
1044
1030
1042
202,711
+12.27(+1.19%)
Apr 01, 2019
1039
1049
1018
1030
332,421
+5.59(+0.55%)
Mar 29, 2019
1010
1028
1005
1024
322,000
+18.95(+1.89%)
Mar 28, 2019
1005
1011
1004
1005
239,988
+1.97(+0.20%)
Mar 27, 2019
996.42
1008
989.53
1003
271,271
+5.89(+0.59%)
Mar 26, 2019
999.31
1005
987.28
997.31
262,281
+1.45(+0.15%)
Mar 25, 2019
982.47
1002
982.47
995.86
197,090
+14.59(+1.49%)
Mar 22, 2019
999.97
1016
979.25
981.27
299,000
-19.82(-1.98%)
Mar 21, 2019
984.50
1004
983.46
1001
292,434
+20.11(+2.05%)
Mar 20, 2019
976.09
982.98
970.80
980.98
323,647
+1.99(+0.20%)
Mar 19, 2019
980.00
988.24
976.38
978.99
315,334
+3.40(+0.35%)
Mar 18, 2019
961.84
984.73
961.84
975.59
418,941
+13.36(+1.39%)
Mar 15, 2019
950.71
962.46
943.87
962.23
359,100
+12.01(+1.26%)
Mar 14, 2019
943.70
952.71
938.28
950.22
375,098
+9.64(+1.02%)
Mar 13, 2019
936.58
942.73
932.91
940.58
301,160
+5.97(+0.64%)
Mar 12, 2019
942.82
942.82
924.25
934.61
249,690
-5.42(-0.58%)
Mar 11, 2019
948.11
948.70
937.66
940.03
288,341
+5.30(+0.57%)
Mar 08, 2019
939.12
942.00
929.34
934.73
252,000
-5.82(-0.62%)
Mar 07, 2019
933.91
943.62
932.13
940.55
445,882
+5.20(+0.56%)
Mar 06, 2019
944.22
952.99
934.78
935.35
298,981
-4.48(-0.48%)
Mar 05, 2019
935.00
948.00
930.42
939.83
288,706
+6.88(+0.74%)
Mar 04, 2019
934.41
939.00
916.85
932.95
298,271
+3.63(+0.39%)
Mar 01, 2019
945.39
946.00
919.58
929.32
465,600
-9.65(-1.03%)
Feb 28, 2019
910.16
938.97
910.16
938.97
667,868
+27.04(+2.97%)
Feb 27, 2019
900.00
925.85
900.00
911.93
430,626
-23.07(-2.47%)
Feb 26, 2019
959.89
964.39
932.39
935.00
781,446
+45.40(+5.10%)
Feb 25, 2019
913.40
914.83
886.95
889.60
364,318
-22.06(-2.42%)
Feb 22, 2019
910.65
914.24
901.04
911.66
240,200
+5.33(+0.59%)
Feb 21, 2019
921.96
921.96
905.39
906.33
244,553
-14.81(-1.61%)
Feb 20, 2019
917.00
925.00
908.92
921.14
271,188
+4.46(+0.49%)
Feb 19, 2019
920.00
926.75
910.01
916.68
293,170
-3.07(-0.33%)
Feb 15, 2019
910.83
922.28
909.00
919.75
293,000
+14.79(+1.63%)
Feb 14, 2019
888.04
908.77
885.51
904.96
381,986
+13.60(+1.53%)
Feb 13, 2019
890.44
894.54
882.87
891.36
289,517
+0.46(+0.05%)
Feb 12, 2019
888.55
899.99
887.92
890.90
362,748
+2.99(+0.34%)
Feb 11, 2019
875.38
888.87
871.33
887.91
276,708
+13.83(+1.58%)
Feb 08, 2019
873.16
889.88
868.75
874.08
278,800
-4.69(-0.53%)
Feb 07, 2019
874.88
879.95
860.00
878.77
316,141
+10.69(+1.23%)
Feb 06, 2019
870.86
873.98
863.97
868.08
238,830
-1.34(-0.15%)
Feb 05, 2019
873.74
878.02
863.59
869.42
281,378
-0.02(-0.00%)
Feb 04, 2019
852.30
869.91
848.39
869.44
242,743
+19.53(+2.30%)
Feb 01, 2019
848.00
854.47
838.52
849.91
253,900
+2.57(+0.30%)
Jan 31, 2019
844.67
848.44
832.62
847.34
494,697
+4.17(+0.49%)
Jan 30, 2019
828.92
847.13
828.86
843.17
228,597
+12.51(+1.51%)
Jan 29, 2019
818.94
831.90
814.50
830.66
258,301
+11.65(+1.42%)
Jan 28, 2019
812.09
821.41
803.28
819.01
274,420
+4.37(+0.54%)
Jan 25, 2019
818.39
822.05
805.74
814.64
319,700
-0.15(-0.02%)
Jan 24, 2019
831.75
836.79
811.03
814.79
341,495
-19.76(-2.37%)
Jan 23, 2019
832.49
838.24
824.52
834.55
253,662
+5.35(+0.65%)
Jan 22, 2019
843.99
848.28
824.53
829.20
344,939
-15.12(-1.79%)
Jan 18, 2019
844.74
855.45
834.83
844.32
299,600
+2.01(+0.24%)
Jan 17, 2019
832.58
849.00
830.46
842.31
245,851
+9.35(+1.12%)
Jan 16, 2019
831.74
835.07
819.85
832.96
297,991
+3.38(+0.41%)
Jan 15, 2019
826.51
831.36
819.50
829.58
287,195
+2.60(+0.31%)
Jan 14, 2019
823.02
829.37
813.27
826.98
357,270
+4.10(+0.50%)
Jan 11, 2019
822.84
829.03
817.20
822.88
296,900
-4.46(-0.54%)
Jan 10, 2019
815.01
828.55
811.00
827.34
305,974
+6.98(+0.85%)
Jan 09, 2019
817.61
832.62
813.73
820.36
323,900
+8.99(+1.11%)
Jan 08, 2019
830.00
830.00
798.41
811.37
474,660
-10.95(-1.33%)
Jan 07, 2019
834.68
835.63
816.50
822.32
495,479
-13.31(-1.59%)
Jan 04, 2019
851.39
856.70
832.62
835.63
383,800
-9.95(-1.18%)
Jan 03, 2019
838.93
850.86
834.29
845.58
361,643
+7.10(+0.85%)
Jan 02, 2019
831.67
844.56
829.01
838.48
333,375
+0.14(+0.02%)
Dec 31, 2018
844.19
847.06
825.70
838.34
258,200
-0.67(-0.08%)
Dec 28, 2018
847.58
856.00
835.32
839.01
257,500
-4.03(-0.48%)
Dec 27, 2018
831.75
843.04
818.83
843.04
252,375
+3.98(+0.47%)
Dec 26, 2018
823.30
839.37
820.55
839.06
302,297
+16.24(+1.97%)
Dec 24, 2018
826.00
833.52
817.73
822.82
163,300
-3.22(-0.39%)
Dec 21, 2018
817.95
837.67
803.85
826.04
691,600
-0.18(-0.02%)
Dec 20, 2018
830.97
833.18
817.70
826.22
577,734
-9.65(-1.15%)
Dec 19, 2018
857.00
865.53
831.65
835.87
411,630
-21.37(-2.49%)
Dec 18, 2018
865.13
868.49
853.01
857.24
337,901
+3.06(+0.36%)
Dec 17, 2018
866.71
870.98
840.70
854.18
463,001
-17.06(-1.96%)
Dec 14, 2018
885.83
893.51
868.04
871.24
369,300
-12.24(-1.39%)
Dec 13, 2018
886.20
895.71
877.80
883.48
254,727
-5.86(-0.66%)
Dec 12, 2018
882.01
895.88
877.51
889.34
325,777
+11.00(+1.25%)
Dec 11, 2018
888.76
896.03
873.17
878.34
279,488
-7.53(-0.85%)
Dec 10, 2018
874.07
890.33
864.44
885.87
374,655
+15.71(+1.81%)
Dec 07, 2018
866.87
881.00
861.00
870.16
394,500
+1.48(+0.17%)
Dec 06, 2018
865.47
877.94
852.11
868.68
593,603
-11.39(-1.29%)
Dec 04, 2018
867.10
894.37
854.50
880.07
947,300
+55.61(+6.75%)
Dec 03, 2018
814.05
829.71
807.05
824.46
530,840
+15.39(+1.90%)
Nov 30, 2018
827.09
827.09
804.57
809.07
602,800
-16.76(-2.03%)
Nov 29, 2018
835.53
836.74
824.02
825.83
275,078
-7.87(-0.94%)
Nov 28, 2018
835.38
840.65
826.60
833.70
349,925
-1.53(-0.18%)
Nov 27, 2018
820.00
837.16
819.98
835.23
268,734
+15.23(+1.86%)
Nov 26, 2018
835.40
842.10
818.36
820.00
429,221
-7.53(-0.91%)
Nov 23, 2018
815.22
832.14
815.22
827.53
135,900
+8.32(+1.02%)
Nov 21, 2018
819.21
819.21
819.21
0
+26.10(+3.29%)
Nov 20, 2018
806.40
822.61
793.06
793.11
460,172
-36.24(-4.37%)
Nov 19, 2018
829.90
839.38
827.42
829.35
315,209
+1.36(+0.16%)
Nov 16, 2018
807.16
832.67
802.41
827.99
363,500
+17.95(+2.22%)
Nov 15, 2018
823.30
823.30
801.13
810.04
427,799
-13.26(-1.61%)
Nov 14, 2018
813.26
832.30
813.26
823.30
375,664
+9.82(+1.21%)
Nov 13, 2018
805.00
819.05
796.00
813.48
314,995
+20.88(+2.63%)
Nov 12, 2018
795.05
802.00
790.07
792.60
260,603
-1.27(-0.16%)
Nov 09, 2018
799.05
800.00
791.17
793.87
341,200
-5.07(-0.63%)
Nov 08, 2018
791.25
802.22
785.11
798.94
288,471
+8.44(+1.07%)
Nov 07, 2018
782.60
792.90
775.60
790.50
186,034
+9.48(+1.21%)
Nov 06, 2018
771.91
783.02
771.91
781.02
259,330
+14.67(+1.91%)
Nov 05, 2018
760.40
768.59
757.26
766.35
181,679
+5.86(+0.77%)
Nov 02, 2018
747.28
760.89
746.97
760.49
252,500
+14.62(+1.96%)
Nov 01, 2018
734.34
745.87
731.17
745.87
239,281
+12.40(+1.69%)
Oct 31, 2018
753.32
753.32
732.94
733.47
356,787
-13.93(-1.86%)
Oct 30, 2018
748.96
755.79
741.67
747.40
292,587
+0.35(+0.05%)
Oct 29, 2018
752.81
756.32
738.44
747.05
281,707
+3.48(+0.47%)
Oct 26, 2018
734.61
747.74
729.79
743.57
367,100
+3.57(+0.48%)
Oct 25, 2018
728.75
753.76
728.75
740.00
507,290
+11.78(+1.62%)
Oct 24, 2018
732.16
752.08
725.97
728.22
333,371
-6.12(-0.83%)
Oct 23, 2018
726.73
738.62
716.36
734.34
327,462
-1.94(-0.26%)
Oct 22, 2018
726.22
740.00
724.41
736.28
274,756
+10.48(+1.44%)
Oct 19, 2018
732.39
737.93
724.28
725.80
362,300
-4.23(-0.58%)
Oct 18, 2018
719.59
734.04
707.29
730.03
558,441
+15.32(+2.14%)
Oct 17, 2018
771.01
771.01
705.01
714.71
943,224
-58.80(-7.60%)
Oct 16, 2018
782.90
782.90
750.01
773.51
448,536
-13.49(-1.71%)
Oct 15, 2018
778.26
792.10
772.95
787.00
379,995
+12.04(+1.55%)
Oct 12, 2018
773.66
777.96
764.19
774.96
343,200
+5.95(+0.77%)
Oct 11, 2018
775.00
792.43
761.99
769.01
472,706
-9.16(-1.18%)
Oct 10, 2018
784.34
792.00
776.75
778.17
301,311
-4.42(-0.56%)
Oct 09, 2018
787.57
794.68
781.88
782.59
267,311
-5.88(-0.75%)
Oct 08, 2018
767.84
793.74
767.13
788.47
318,955
+17.17(+2.23%)
Oct 05, 2018
766.00
772.89
759.31
771.30
233,500
+7.40(+0.97%)
Oct 04, 2018
761.18
765.05
756.70
763.90
230,048
+0.21(+0.03%)
Oct 03, 2018
759.95
767.00
755.63
763.69
263,117
+0.87(+0.11%)
Oct 02, 2018
769.54
773.10
756.60
762.82
256,729
-7.53(-0.98%)
Oct 01, 2018
776.48
779.20
768.89
770.35
230,397
-5.35(-0.69%)
Sep 28, 2018
779.41
786.00
772.55
775.70
264,200
-4.08(-0.52%)
Sep 27, 2018
781.83
788.29
772.00
779.78
368,497
+1.78(+0.23%)
Sep 26, 2018
775.26
787.00
771.61
778.00
257,056
+5.20(+0.67%)
Sep 25, 2018
766.20
775.49
762.35
772.80
275,938
+7.80(+1.02%)
Sep 24, 2018
770.61
772.54
760.84
765.00
289,390
-4.87(-0.63%)
Sep 21, 2018
764.48
770.00
760.47
769.87
486,900
+7.96(+1.04%)
Sep 20, 2018
753.65
762.90
747.38
761.91
397,393
+7.63(+1.01%)
Sep 19, 2018
739.00
754.67
735.00
754.28
373,551
+21.52(+2.94%)
Sep 18, 2018
710.00
736.79
707.95
732.76
650,979
-14.76(-1.97%)
Sep 17, 2018
747.71
762.43
742.21
747.52
464,397
-1.68(-0.22%)
Sep 14, 2018
765.30
765.30
746.79
749.20
452,500
-16.10(-2.10%)
Sep 13, 2018
765.19
765.57
753.59
765.30
422,748
+1.28(+0.17%)
Sep 12, 2018
761.89
768.27
757.22
764.02
304,627
-0.30(-0.04%)
Sep 11, 2018
762.33
771.02
759.12
764.32
264,823
-0.66(-0.09%)
Sep 10, 2018
777.28
777.40
760.01
764.98
296,889
-7.55(-0.98%)
Sep 07, 2018
773.95
782.99
765.27
772.53
271,500
+0.87(+0.11%)
Sep 06, 2018
773.81
778.55
765.06
771.66
209,315
-0.77(-0.10%)
Sep 05, 2018
781.51
784.00
768.42
772.43
219,157
-10.57(-1.35%)
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.