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
Essex Property Trust
(NY:
ESS
)
271.44
+5.80 (+2.18%)
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 31, 2018
203.39
203.39
203.39
0
+0.82(+0.40%)
Aug 30, 2018
204.63
205.06
202.14
202.57
312,585
-1.65(-0.81%)
Aug 29, 2018
204.01
205.27
203.36
204.22
390,898
+0.41(+0.20%)
Aug 28, 2018
201.46
204.16
200.72
203.81
461,677
+1.99(+0.99%)
Aug 27, 2018
201.93
201.94
200.29
201.82
392,435
+0.20(+0.10%)
Aug 24, 2018
199.64
202.23
199.08
201.62
331,540
+1.63(+0.81%)
Aug 23, 2018
199.75
200.47
199.35
199.99
232,740
+0.40(+0.20%)
Aug 22, 2018
199.45
199.78
198.33
199.60
322,657
+0.38(+0.19%)
Aug 21, 2018
200.22
200.34
198.32
199.22
337,958
-1.46(-0.73%)
Aug 20, 2018
201.42
201.98
200.35
200.68
360,234
-0.28(-0.14%)
Aug 17, 2018
199.00
201.00
198.86
200.96
323,064
+1.94(+0.98%)
Aug 16, 2018
198.05
199.11
197.09
199.02
274,258
+1.06(+0.54%)
Aug 15, 2018
195.52
198.32
194.91
197.95
540,940
+2.40(+1.22%)
Aug 14, 2018
195.74
196.57
194.06
195.56
331,590
+0.55(+0.28%)
Aug 13, 2018
195.31
196.20
194.23
195.01
231,056
-0.40(-0.21%)
Aug 10, 2018
197.73
198.30
194.90
195.41
210,694
-2.41(-1.22%)
Aug 09, 2018
197.21
198.43
196.92
197.82
229,901
+0.24(+0.12%)
Aug 08, 2018
200.56
201.15
197.47
197.58
287,313
-3.35(-1.67%)
Aug 07, 2018
200.97
201.37
197.53
200.94
425,183
+0.45(+0.22%)
Aug 06, 2018
200.22
201.84
199.85
200.49
355,734
+0.30(+0.15%)
Aug 03, 2018
196.04
200.68
193.55
200.19
785,986
+6.80(+3.51%)
Aug 02, 2018
198.77
199.62
191.62
193.40
848,721
-5.54(-2.79%)
Aug 01, 2018
198.09
199.57
195.48
198.94
673,564
+0.36(+0.18%)
Jul 31, 2018
194.07
200.09
193.18
198.57
660,699
+5.49(+2.84%)
Jul 30, 2018
192.50
194.07
191.65
193.08
365,633
+0.42(+0.22%)
Jul 27, 2018
193.49
193.97
191.03
192.66
400,319
-0.17(-0.09%)
Jul 26, 2018
193.07
193.07
191.48
192.83
266,489
+0.63(+0.33%)
Jul 25, 2018
190.93
194.01
190.26
192.21
407,310
+2.49(+1.31%)
Jul 24, 2018
189.67
190.26
187.51
189.71
420,019
+0.06(+0.03%)
Jul 23, 2018
190.29
190.53
188.37
189.65
591,798
+0.25(+0.13%)
Jul 20, 2018
191.47
191.76
188.21
189.41
456,638
-2.63(-1.37%)
Jul 19, 2018
190.70
193.97
190.70
192.04
423,008
+0.79(+0.41%)
Jul 18, 2018
192.07
193.25
190.29
191.25
387,055
-0.96(-0.50%)
Jul 17, 2018
195.35
195.45
191.93
192.21
447,214
-2.81(-1.44%)
Jul 16, 2018
197.12
197.12
193.77
195.01
418,464
-2.87(-1.45%)
Jul 13, 2018
200.66
200.91
197.64
197.89
298,310
-2.53(-1.26%)
Jul 12, 2018
200.56
201.16
199.42
200.42
459,227
+0.07(+0.03%)
Jul 11, 2018
198.56
201.26
198.56
200.36
548,099
+1.64(+0.83%)
Jul 10, 2018
197.11
199.12
196.35
198.71
422,495
+1.60(+0.81%)
Jul 09, 2018
198.38
198.38
195.96
197.11
418,287
-1.11(-0.56%)
Jul 06, 2018
197.52
199.19
197.47
198.22
345,450
+1.09(+0.55%)
Jul 05, 2018
195.15
197.31
194.72
197.13
273,065
+2.05(+1.05%)
Jul 03, 2018
195.08
195.08
195.08
0
+0.00(+0.00%)
Jul 02, 2018
197.19
197.75
192.84
195.08
526,814
-2.35(-1.19%)
Jun 29, 2018
193.90
198.16
192.31
197.43
899,141
+2.87(+1.48%)
Jun 28, 2018
191.00
194.99
191.00
194.56
634,709
+3.65(+1.91%)
Jun 27, 2018
192.60
192.98
190.78
190.91
535,879
-1.29(-0.67%)
Jun 26, 2018
191.99
194.42
190.93
192.20
568,802
+0.14(+0.07%)
Jun 25, 2018
193.08
194.56
191.12
192.06
821,574
-0.77(-0.40%)
Jun 22, 2018
192.88
194.77
191.20
192.84
798,914
+0.63(+0.33%)
Jun 21, 2018
191.50
192.40
190.29
192.20
458,955
+0.89(+0.47%)
Jun 20, 2018
190.62
191.57
188.81
191.31
814,846
+0.82(+0.43%)
Jun 19, 2018
189.78
191.75
189.26
190.49
613,509
+0.03(+0.02%)
Jun 18, 2018
191.56
191.79
188.66
190.46
582,444
-1.65(-0.86%)
Jun 15, 2018
194.43
191.59
192.11
744,810
-0.28(-0.14%)
Jun 14, 2018
191.53
194.79
191.01
192.38
495,061
+1.51(+0.79%)
Jun 13, 2018
195.96
196.84
190.39
190.88
667,108
-4.62(-2.36%)
Jun 12, 2018
196.24
196.83
194.80
195.50
490,597
-0.53(-0.27%)
Jun 11, 2018
197.87
197.98
195.76
196.03
426,420
-1.40(-0.71%)
Jun 08, 2018
197.79
198.49
195.35
197.43
439,226
+0.21(+0.11%)
Jun 07, 2018
199.16
199.48
196.27
197.22
608,011
-1.54(-0.77%)
Jun 06, 2018
198.77
198.76
515,592
+1.38(+0.70%)
Jun 05, 2018
198.58
199.14
196.77
197.37
603,635
-0.79(-0.40%)
Jun 04, 2018
196.30
198.29
195.06
198.17
570,023
+2.78(+1.42%)
Jun 01, 2018
196.41
196.41
194.96
195.39
646,760
-0.43(-0.22%)
May 31, 2018
196.46
196.91
195.07
195.82
621,301
-1.86(-0.94%)
May 30, 2018
191.17
197.95
191.17
197.69
476,387
+5.65(+2.94%)
May 29, 2018
191.23
193.79
190.35
192.03
495,672
+0.16(+0.09%)
May 25, 2018
191.87
191.87
191.87
0
+0.86(+0.45%)
May 24, 2018
193.81
194.44
190.12
191.01
296,180
-2.40(-1.24%)
May 23, 2018
190.96
194.22
190.96
193.41
321,052
+2.87(+1.50%)
May 22, 2018
190.66
191.24
189.36
190.54
446,439
-0.16(-0.09%)
May 21, 2018
188.34
191.15
186.80
190.71
434,149
+3.20(+1.71%)
May 18, 2018
186.40
187.94
185.33
187.50
438,065
+1.21(+0.65%)
May 17, 2018
188.23
189.56
185.88
186.30
383,372
-2.24(-1.19%)
May 16, 2018
192.26
192.56
188.25
188.53
409,647
-2.99(-1.56%)
May 15, 2018
196.32
196.32
190.89
191.52
482,071
-6.78(-3.42%)
May 14, 2018
198.84
199.34
196.74
198.31
290,284
-0.30(-0.15%)
May 11, 2018
200.13
200.76
198.37
198.61
285,704
-1.21(-0.61%)
May 10, 2018
200.72
201.10
198.54
199.82
436,447
+0.01(+0.00%)
May 09, 2018
197.88
199.87
197.29
199.81
309,532
+2.00(+1.01%)
May 08, 2018
198.45
198.45
196.77
197.82
481,028
-0.13(-0.07%)
May 07, 2018
198.50
198.50
196.85
197.95
239,878
+0.37(+0.19%)
May 04, 2018
194.87
198.13
194.38
197.58
337,621
+2.24(+1.15%)
May 03, 2018
195.72
201.94
194.17
195.33
742,305
-1.52(-0.77%)
May 02, 2018
196.49
197.77
194.82
196.86
681,506
-0.47(-0.24%)
May 01, 2018
196.54
197.70
195.56
197.32
418,178
+0.96(+0.49%)
Apr 30, 2018
198.24
199.23
196.17
196.37
629,574
-1.23(-0.62%)
Apr 27, 2018
194.70
198.59
194.70
197.59
457,515
+2.79(+1.43%)
Apr 26, 2018
193.78
195.98
193.76
194.80
623,273
+0.93(+0.48%)
Apr 25, 2018
194.10
196.51
193.43
193.88
441,777
-0.80(-0.41%)
Apr 24, 2018
194.42
196.25
193.51
194.68
485,698
+0.25(+0.13%)
Apr 23, 2018
196.95
196.95
192.95
194.42
437,470
-1.70(-0.86%)
Apr 20, 2018
197.16
197.62
194.91
196.12
511,727
-0.70(-0.35%)
Apr 19, 2018
200.37
200.37
196.14
196.82
412,437
-4.14(-2.06%)
Apr 18, 2018
202.24
202.35
200.43
200.95
505,824
-0.74(-0.37%)
Apr 17, 2018
199.18
202.55
198.55
201.69
434,920
+3.06(+1.54%)
Apr 16, 2018
199.39
201.06
197.78
198.63
386,398
-0.44(-0.22%)
Apr 13, 2018
196.63
199.18
196.38
199.07
436,472
+2.24(+1.14%)
Apr 12, 2018
198.79
198.79
195.51
196.83
482,931
-0.78(-0.39%)
Apr 11, 2018
197.94
200.43
197.35
197.61
461,828
-0.61(-0.31%)
Apr 10, 2018
199.27
199.58
197.44
198.22
380,360
+0.47(+0.24%)
Apr 09, 2018
198.26
199.05
197.01
197.75
347,260
-0.82(-0.41%)
Apr 06, 2018
198.04
201.21
197.94
198.57
579,896
+0.72(+0.36%)
Apr 05, 2018
198.63
198.63
195.90
197.85
259,181
-0.66(-0.33%)
Apr 04, 2018
195.51
199.33
195.26
198.51
324,990
+1.81(+0.92%)
Apr 03, 2018
194.28
197.56
192.88
196.70
365,191
+2.54(+1.31%)
Apr 02, 2018
197.14
197.44
192.94
194.16
494,268
-3.01(-1.53%)
Mar 29, 2018
197.18
197.18
197.18
0
+0.86(+0.44%)
Mar 28, 2018
191.87
196.80
191.87
196.32
431,969
+6.18(+3.25%)
Mar 27, 2018
188.82
193.09
187.43
190.14
410,396
+1.07(+0.57%)
Mar 26, 2018
187.46
189.48
186.98
189.07
301,300
+2.81(+1.51%)
Mar 23, 2018
189.90
190.75
185.71
186.25
518,191
-3.60(-1.90%)
Mar 22, 2018
191.91
194.60
189.78
189.85
367,894
-2.59(-1.35%)
Mar 21, 2018
194.56
194.79
191.81
192.45
416,311
-2.17(-1.12%)
Mar 20, 2018
195.33
197.52
194.04
194.62
398,545
-2.06(-1.05%)
Mar 19, 2018
197.74
197.74
195.31
196.67
528,045
-1.36(-0.69%)
Mar 16, 2018
195.87
198.23
195.78
198.04
582,103
+1.59(+0.81%)
Mar 15, 2018
194.55
196.62
193.74
196.45
712,437
+2.47(+1.27%)
Mar 14, 2018
193.67
194.27
192.47
193.98
635,058
+0.50(+0.26%)
Mar 13, 2018
194.68
195.86
192.15
193.47
514,308
-0.56(-0.29%)
Mar 12, 2018
192.73
195.35
192.73
194.03
850,336
+0.99(+0.51%)
Mar 09, 2018
190.63
193.65
189.58
193.04
619,993
+2.74(+1.44%)
Mar 08, 2018
189.06
191.56
187.73
190.30
668,478
+2.17(+1.15%)
Mar 07, 2018
188.76
188.13
593,514
+1.16(+0.62%)
Mar 06, 2018
183.73
187.53
182.38
186.97
818,279
+3.53(+1.92%)
Mar 05, 2018
179.51
184.00
179.51
183.44
537,025
+2.84(+1.57%)
Mar 02, 2018
183.68
184.68
179.74
180.61
543,296
-1.42(-0.78%)
Mar 01, 2018
181.13
184.91
180.80
182.03
659,021
+0.11(+0.06%)
Feb 28, 2018
181.14
185.08
180.69
181.91
554,788
+1.63(+0.90%)
Feb 27, 2018
184.49
185.56
179.79
180.29
508,314
-4.29(-2.32%)
Feb 26, 2018
185.53
185.53
182.77
184.58
423,408
-0.13(-0.07%)
Feb 23, 2018
180.64
184.71
180.64
184.71
490,121
+4.62(+2.56%)
Feb 22, 2018
180.09
575,757
+1.17(+0.65%)
Feb 21, 2018
182.69
183.42
178.49
178.92
816,541
-4.30(-2.35%)
Feb 20, 2018
185.73
187.94
183.17
183.22
588,906
-3.44(-1.84%)
Feb 16, 2018
186.66
186.66
186.66
0
+0.08(+0.04%)
Feb 15, 2018
182.84
186.69
182.84
186.58
355,682
+3.91(+2.14%)
Feb 14, 2018
183.82
184.38
180.44
182.67
524,345
-2.86(-1.54%)
Feb 13, 2018
184.78
186.56
181.60
185.53
588,603
+0.35(+0.19%)
Feb 12, 2018
185.87
186.57
179.83
185.18
1,147,726
-0.07(-0.04%)
Feb 09, 2018
179.13
187.03
177.54
185.25
940,704
+7.85(+4.43%)
Feb 08, 2018
177.58
183.68
175.92
177.40
951,306
+0.38(+0.22%)
Feb 07, 2018
177.84
181.66
176.79
177.02
664,746
-0.82(-0.46%)
Feb 06, 2018
175.61
179.34
173.95
177.84
1,162,853
-2.65(-1.47%)
Feb 05, 2018
183.74
184.42
178.63
180.49
440,251
-2.68(-1.46%)
Feb 02, 2018
182.13
184.92
181.17
183.17
451,048
-1.45(-0.79%)
Feb 01, 2018
189.39
190.03
184.57
184.63
640,325
-4.72(-2.49%)
Jan 31, 2018
183.98
189.59
183.44
189.35
1,105,444
+5.06(+2.75%)
Jan 30, 2018
184.70
185.03
183.94
184.29
349,124
-0.80(-0.43%)
Jan 29, 2018
186.38
186.73
184.06
185.09
305,547
-1.70(-0.91%)
Jan 26, 2018
188.12
188.13
184.41
186.79
335,548
-1.16(-0.62%)
Jan 25, 2018
188.00
188.47
185.71
187.95
390,585
-0.24(-0.13%)
Jan 24, 2018
188.07
189.66
187.34
188.19
333,586
-0.23(-0.12%)
Jan 23, 2018
184.79
188.63
184.79
188.42
533,410
+4.25(+2.31%)
Jan 22, 2018
182.17
184.54
181.69
184.17
569,904
+2.41(+1.33%)
Jan 19, 2018
182.00
183.20
181.06
181.75
407,886
-0.79(-0.43%)
Jan 18, 2018
184.01
184.01
181.78
182.54
589,063
-2.24(-1.21%)
Jan 17, 2018
186.25
186.39
183.79
184.78
518,033
-0.20(-0.11%)
Jan 16, 2018
184.90
187.43
184.43
184.98
466,438
+0.41(+0.22%)
Jan 12, 2018
184.57
184.57
184.57
0
-4.34(-2.30%)
Jan 11, 2018
189.13
190.39
188.13
188.91
441,775
+0.18(+0.09%)
Jan 10, 2018
190.99
191.16
187.72
188.73
479,102
-3.29(-1.71%)
Jan 09, 2018
193.57
194.41
191.50
192.03
496,626
-1.54(-0.79%)
Jan 08, 2018
192.56
194.28
191.32
193.56
669,073
-0.98(-0.51%)
Jan 05, 2018
194.14
195.35
193.21
194.54
423,496
+0.53(+0.27%)
Jan 04, 2018
197.70
198.97
193.82
194.02
360,059
-3.11(-1.58%)
Jan 03, 2018
196.02
197.16
195.19
197.12
396,340
+2.00(+1.02%)
Jan 02, 2018
196.65
197.24
195.50
195.12
382,798
-1.05(-0.53%)
Dec 29, 2017
196.17
196.17
196.17
0
+0.37(+0.19%)
Dec 28, 2017
195.14
196.28
193.89
195.80
346,030
+1.16(+0.60%)
Dec 27, 2017
194.88
195.30
193.66
194.63
323,661
+0.54(+0.28%)
Dec 26, 2017
193.29
194.92
192.35
194.09
354,150
+0.94(+0.49%)
Dec 22, 2017
192.40
193.95
191.87
193.15
433,366
+1.47(+0.77%)
Dec 21, 2017
194.20
194.65
191.49
191.68
651,180
-2.20(-1.14%)
Dec 20, 2017
196.20
197.22
193.07
193.88
486,400
-2.03(-1.04%)
Dec 19, 2017
201.50
202.51
195.77
195.92
407,738
-5.69(-2.82%)
Dec 18, 2017
201.71
202.64
200.36
201.60
383,612
+0.06(+0.03%)
Dec 15, 2017
202.09
203.43
201.20
201.54
919,852
+0.64(+0.32%)
Dec 14, 2017
200.56
201.58
199.56
200.90
528,213
+0.82(+0.41%)
Dec 13, 2017
203.04
203.04
199.66
200.08
448,438
-0.94(-0.47%)
Dec 12, 2017
201.02
201.65
198.22
201.02
456,951
-0.01(-0.00%)
Dec 11, 2017
198.26
201.15
197.59
201.03
575,833
+3.91(+1.99%)
Dec 08, 2017
194.24
197.12
193.91
197.12
427,887
+2.99(+1.54%)
Dec 07, 2017
195.19
195.29
193.46
194.13
617,465
-1.09(-0.56%)
Dec 06, 2017
195.90
196.38
194.43
195.22
710,592
-0.83(-0.42%)
Dec 05, 2017
199.00
199.16
196.01
196.05
474,956
-2.66(-1.34%)
Dec 04, 2017
200.19
200.54
197.80
198.71
431,529
-0.61(-0.31%)
Dec 01, 2017
199.81
201.21
198.47
199.32
481,949
+0.04(+0.02%)
Nov 30, 2017
200.35
200.46
198.49
199.28
521,876
-0.56(-0.28%)
Nov 29, 2017
199.19
199.97
196.97
199.84
447,089
+0.73(+0.37%)
Nov 28, 2017
199.75
200.46
197.31
199.10
644,422
-0.68(-0.34%)
Nov 27, 2017
202.04
202.21
199.75
199.78
449,408
-2.23(-1.10%)
Nov 24, 2017
202.52
203.63
201.78
202.01
101,435
+0.32(+0.16%)
Nov 22, 2017
202.54
203.79
201.50
201.69
243,437
-1.73(-0.85%)
Nov 21, 2017
202.56
203.87
201.80
203.41
379,103
+1.53(+0.76%)
Nov 20, 2017
202.53
203.14
199.82
201.88
350,851
-0.52(-0.26%)
Nov 17, 2017
204.90
205.85
201.89
202.40
289,625
-2.49(-1.22%)
Nov 16, 2017
203.25
205.43
202.70
204.89
370,711
+1.44(+0.71%)
Nov 15, 2017
207.10
209.65
203.26
203.44
437,373
-3.77(-1.82%)
Nov 14, 2017
207.93
208.89
206.58
207.21
401,334
-1.46(-0.70%)
Nov 13, 2017
207.03
208.90
206.07
208.67
209,005
+1.81(+0.88%)
Nov 10, 2017
206.15
208.37
205.99
206.86
330,866
-0.46(-0.22%)
Nov 09, 2017
208.60
209.25
206.71
207.32
311,996
-1.48(-0.71%)
Nov 08, 2017
206.32
208.90
206.29
208.80
396,060
+3.06(+1.49%)
Nov 07, 2017
205.05
206.64
203.85
205.74
491,368
+0.96(+0.47%)
Nov 06, 2017
203.70
208.70
203.22
204.78
512,176
-0.14(-0.07%)
Nov 03, 2017
203.31
205.94
202.68
204.92
667,164
+0.11(+0.06%)
Nov 02, 2017
211.59
212.37
202.71
204.81
931,172
-7.01(-3.31%)
Nov 01, 2017
212.17
213.06
210.23
211.82
361,416
+0.08(+0.04%)
Oct 31, 2017
210.74
211.75
209.82
211.74
482,052
+1.31(+0.62%)
Oct 30, 2017
211.53
212.37
209.98
210.42
368,368
-1.29(-0.61%)
Oct 27, 2017
209.41
212.12
208.45
211.72
342,593
+2.22(+1.06%)
Oct 26, 2017
209.04
209.99
207.77
209.50
321,289
+1.63(+0.78%)
Oct 25, 2017
208.29
209.79
207.30
207.87
412,282
+0.07(+0.03%)
Oct 24, 2017
208.83
209.09
205.48
207.79
380,858
-1.69(-0.81%)
Oct 23, 2017
209.65
209.77
208.50
209.49
312,366
+0.24(+0.12%)
Oct 20, 2017
209.93
209.93
208.21
209.25
256,278
-0.48(-0.23%)
Oct 19, 2017
210.86
211.06
208.62
209.73
249,830
-1.03(-0.49%)
Oct 18, 2017
210.55
211.02
208.63
210.75
213,305
-0.14(-0.06%)
Oct 17, 2017
210.17
211.07
209.84
210.89
196,294
+0.29(+0.14%)
Oct 16, 2017
211.39
212.18
209.59
210.60
255,890
-0.65(-0.31%)
Oct 13, 2017
211.51
211.74
209.68
211.25
239,357
+0.58(+0.28%)
Oct 12, 2017
208.33
210.67
208.21
210.67
207,995
+2.26(+1.08%)
Oct 11, 2017
209.00
209.38
207.75
208.41
230,757
-0.34(-0.16%)
Oct 10, 2017
208.10
209.76
207.20
208.75
367,019
+0.90(+0.43%)
Oct 09, 2017
207.14
207.95
206.34
207.84
295,544
+0.48(+0.23%)
Oct 06, 2017
207.02
207.66
203.49
207.37
438,624
-0.05(-0.02%)
Oct 05, 2017
208.43
209.34
206.72
207.41
322,397
-0.40(-0.19%)
Oct 04, 2017
204.57
208.05
204.13
207.82
281,498
+3.13(+1.53%)
Oct 03, 2017
203.74
205.21
203.22
204.69
262,874
+1.06(+0.52%)
Oct 02, 2017
205.51
205.51
203.31
203.63
437,910
-1.33(-0.65%)
Sep 29, 2017
203.62
205.01
202.99
204.96
388,675
+0.79(+0.39%)
Sep 28, 2017
201.67
204.34
201.27
204.17
395,571
+2.73(+1.35%)
Sep 27, 2017
201.24
201.44
426,063
-2.80(-1.37%)
Sep 26, 2017
204.97
205.87
204.06
204.24
358,784
-0.53(-0.26%)
Sep 25, 2017
205.13
206.02
204.10
204.77
662,678
+0.46(+0.22%)
Sep 22, 2017
204.91
205.97
203.69
204.31
490,605
-0.22(-0.11%)
Sep 21, 2017
205.34
205.86
204.38
204.53
430,141
-0.69(-0.34%)
Sep 20, 2017
206.47
207.38
204.52
205.22
523,395
-1.03(-0.50%)
Sep 19, 2017
208.56
209.19
206.01
206.24
620,593
-2.21(-1.06%)
Sep 18, 2017
210.10
210.73
208.12
208.45
555,912
-1.46(-0.70%)
Sep 15, 2017
210.07
211.39
209.01
209.91
702,054
-0.14(-0.06%)
Sep 14, 2017
209.13
210.15
207.96
210.05
505,433
+0.78(+0.38%)
Sep 13, 2017
211.98
212.01
208.83
209.26
479,326
-2.73(-1.29%)
Sep 12, 2017
215.49
216.11
211.18
212.00
449,598
-3.85(-1.78%)
Sep 11, 2017
213.94
216.36
213.60
215.84
306,388
+2.25(+1.05%)
Sep 08, 2017
212.95
215.29
212.89
213.59
375,184
+0.42(+0.20%)
Sep 07, 2017
210.77
213.34
210.43
213.17
431,556
+2.63(+1.25%)
Sep 06, 2017
213.84
214.32
210.51
210.54
532,219
-2.66(-1.25%)
Sep 05, 2017
213.19
213.99
211.28
213.20
397,045
+0.26(+0.12%)
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.