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
First Trust MLP and Energy Income Fund
(NY:
FEI
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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, 2022
7.486
7.565
7.362
7.362
173,031
-0.22(-2.91%)
Aug 30, 2022
7.618
7.618
7.415
7.583
298,136
+0.02(+0.23%)
Aug 29, 2022
7.565
7.680
7.557
7.565
118,560
+0.00(+0.00%)
Aug 26, 2022
7.663
7.671
7.539
7.565
47,705
-0.10(-1.27%)
Aug 25, 2022
7.618
7.716
7.583
7.663
116,803
+0.05(+0.70%)
Aug 24, 2022
7.539
7.610
7.537
7.610
109,551
+0.08(+1.06%)
Aug 23, 2022
7.415
7.539
7.415
7.530
138,606
+0.16(+2.16%)
Aug 22, 2022
7.300
7.446
7.291
7.371
84,515
-0.04(-0.48%)
Aug 19, 2022
7.477
7.512
7.406
7.406
85,697
-0.10(-1.30%)
Aug 18, 2022
7.459
7.574
7.450
7.503
178,766
+0.11(+1.43%)
Aug 17, 2022
7.486
7.557
7.397
7.397
110,463
-0.15(-1.99%)
Aug 16, 2022
7.486
7.565
7.469
7.548
94,972
+0.05(+0.71%)
Aug 15, 2022
7.389
7.509
7.176
7.495
199,784
+0.01(+0.12%)
Aug 12, 2022
7.468
7.521
7.433
7.486
192,558
+0.04(+0.59%)
Aug 11, 2022
7.371
7.503
7.212
7.442
137,091
+0.13(+1.81%)
Aug 10, 2022
7.238
7.327
7.185
7.309
157,212
+0.13(+1.85%)
Aug 09, 2022
7.150
7.238
7.123
7.176
99,799
+0.09(+1.25%)
Aug 08, 2022
7.017
7.115
7.000
7.088
123,313
+0.11(+1.65%)
Aug 05, 2022
6.947
7.037
6.947
6.973
100,313
-0.05(-0.75%)
Aug 04, 2022
7.132
7.132
7.000
7.026
91,567
-0.12(-1.73%)
Aug 03, 2022
7.123
7.194
7.079
7.150
130,608
+0.04(+0.50%)
Aug 02, 2022
7.106
7.176
7.097
7.115
150,496
-0.04(-0.62%)
Aug 01, 2022
6.982
7.194
6.982
7.159
238,089
-0.05(-0.74%)
Jul 29, 2022
7.282
7.291
7.212
7.212
172,976
+0.00(+0.00%)
Jul 28, 2022
7.106
7.242
7.036
7.212
116,382
+0.15(+2.11%)
Jul 27, 2022
7.036
7.115
6.896
7.062
338,192
+0.08(+1.13%)
Jul 26, 2022
6.966
7.027
6.948
6.983
149,772
+0.07(+1.02%)
Jul 25, 2022
6.755
6.922
6.707
6.913
120,163
+0.22(+3.28%)
Jul 22, 2022
6.808
6.834
6.667
6.694
79,430
-0.08(-1.17%)
Jul 21, 2022
6.702
6.778
6.654
6.773
88,890
-0.02(-0.26%)
Jul 20, 2022
6.799
6.843
6.729
6.790
38,835
+0.01(+0.13%)
Jul 19, 2022
6.702
6.817
6.702
6.781
122,985
+0.13(+1.98%)
Jul 18, 2022
6.641
6.720
6.631
6.650
109,141
+0.11(+1.75%)
Jul 15, 2022
6.562
6.625
6.465
6.535
93,419
+0.10(+1.50%)
Jul 14, 2022
6.369
6.492
6.264
6.439
154,628
-0.04(-0.54%)
Jul 13, 2022
6.369
6.562
6.369
6.474
111,322
+0.11(+1.66%)
Jul 12, 2022
6.483
6.544
6.369
6.369
195,300
-0.23(-3.46%)
Jul 11, 2022
6.571
6.667
6.532
6.597
206,194
-0.03(-0.40%)
Jul 08, 2022
6.632
6.667
6.553
6.623
71,162
+0.04(+0.67%)
Jul 07, 2022
6.474
6.641
6.474
6.579
214,290
+0.17(+2.60%)
Jul 06, 2022
6.492
6.535
6.311
6.412
192,884
-0.13(-2.01%)
Jul 05, 2022
6.694
6.694
6.369
6.544
438,398
-0.21(-3.12%)
Jul 01, 2022
6.808
6.838
6.628
6.755
72,357
+0.04(+0.65%)
Jun 30, 2022
6.633
6.763
6.633
6.711
175,758
-0.04(-0.65%)
Jun 29, 2022
6.868
6.962
6.724
6.755
87,966
-0.03(-0.51%)
Jun 28, 2022
6.825
6.982
6.746
6.790
195,935
+0.05(+0.78%)
Jun 27, 2022
6.685
6.781
6.685
6.737
127,081
+0.10(+1.58%)
Jun 24, 2022
6.589
6.659
6.510
6.633
142,975
+0.15(+2.29%)
Jun 23, 2022
6.519
6.580
6.292
6.484
445,902
-0.03(-0.54%)
Jun 22, 2022
6.563
6.615
6.458
6.519
135,470
-0.15(-2.23%)
Jun 21, 2022
6.545
6.737
6.493
6.668
192,492
+0.25(+3.95%)
Jun 17, 2022
6.641
6.641
6.266
6.414
325,299
-0.25(-3.80%)
Jun 16, 2022
6.711
6.763
6.598
6.668
690,360
-0.14(-2.05%)
Jun 15, 2022
6.859
6.877
6.679
6.807
504,969
+0.02(+0.26%)
Jun 14, 2022
6.982
6.982
6.702
6.790
277,360
-0.14(-2.02%)
Jun 13, 2022
7.191
7.226
6.868
6.929
295,828
-0.45(-6.04%)
Jun 10, 2022
7.339
7.434
7.270
7.374
233,778
-0.03(-0.47%)
Jun 09, 2022
7.531
7.531
7.392
7.409
100,569
-0.16(-2.08%)
Jun 08, 2022
7.593
7.593
7.427
7.566
188,143
+0.01(+0.12%)
Jun 07, 2022
7.401
7.566
7.401
7.558
200,225
+0.15(+2.00%)
Jun 06, 2022
7.453
7.470
7.383
7.409
56,586
+0.00(+0.00%)
Jun 03, 2022
7.409
7.462
7.366
7.409
177,535
-0.09(-1.16%)
Jun 02, 2022
7.523
7.536
7.339
7.497
184,516
+0.01(+0.12%)
Jun 01, 2022
7.374
7.514
7.331
7.488
171,663
+0.16(+2.14%)
May 31, 2022
7.461
7.504
7.331
7.331
212,589
-0.10(-1.29%)
May 27, 2022
7.383
7.452
7.332
7.426
359,997
+0.06(+0.82%)
May 26, 2022
7.365
7.418
7.279
7.365
204,872
+0.09(+1.19%)
May 25, 2022
7.183
7.279
7.157
7.279
392,319
+0.15(+2.07%)
May 24, 2022
7.071
7.166
6.992
7.131
147,919
+0.03(+0.49%)
May 23, 2022
7.079
7.201
7.067
7.097
142,899
+0.05(+0.74%)
May 20, 2022
7.044
7.088
6.906
7.044
206,338
+0.03(+0.37%)
May 19, 2022
6.992
7.088
6.966
7.018
542,945
+0.02(+0.25%)
May 18, 2022
7.071
7.071
6.992
7.001
357,025
+0.01(+0.12%)
May 17, 2022
7.123
7.131
6.949
6.992
676,146
+0.04(+0.62%)
May 16, 2022
6.906
7.097
6.897
6.949
421,116
+0.10(+1.39%)
May 13, 2022
6.758
6.897
6.732
6.854
128,794
+0.23(+3.40%)
May 12, 2022
6.637
6.784
6.580
6.628
187,076
-0.11(-1.67%)
May 11, 2022
6.776
6.997
6.715
6.741
218,136
-0.03(-0.38%)
May 10, 2022
6.880
6.931
6.619
6.767
247,036
-0.03(-0.38%)
May 09, 2022
7.044
7.044
6.784
6.793
303,257
-0.31(-4.40%)
May 06, 2022
7.114
7.157
6.984
7.105
207,609
+0.02(+0.24%)
May 05, 2022
7.270
7.270
6.992
7.088
124,905
-0.15(-2.04%)
May 04, 2022
7.044
7.261
7.010
7.235
139,374
+0.23(+3.35%)
May 03, 2022
6.836
7.020
6.836
7.001
173,212
+0.16(+2.41%)
May 02, 2022
6.914
6.940
6.723
6.836
181,799
-0.08(-1.13%)
Apr 29, 2022
7.095
7.130
6.906
6.914
141,239
-0.18(-2.55%)
Apr 28, 2022
6.957
7.126
6.940
7.095
141,384
+0.14(+1.98%)
Apr 27, 2022
7.009
7.035
6.880
6.957
158,103
+0.00(+0.00%)
Apr 26, 2022
6.957
7.087
6.914
6.957
144,988
-0.02(-0.25%)
Apr 25, 2022
7.026
7.026
6.742
6.975
262,841
-0.16(-2.18%)
Apr 22, 2022
7.294
7.337
7.095
7.130
114,532
-0.20(-2.71%)
Apr 21, 2022
7.578
7.594
7.324
7.328
213,746
-0.18(-2.41%)
Apr 20, 2022
7.380
7.552
7.380
7.509
194,118
+0.10(+1.40%)
Apr 19, 2022
7.311
7.466
7.311
7.406
334,747
+0.09(+1.18%)
Apr 18, 2022
7.294
7.363
7.285
7.320
262,280
-0.01(-0.12%)
Apr 14, 2022
7.251
7.328
7.251
7.328
84,716
+0.03(+0.47%)
Apr 13, 2022
7.225
7.294
7.161
7.294
172,297
+0.10(+1.44%)
Apr 12, 2022
7.130
7.238
7.130
7.190
235,945
+0.10(+1.46%)
Apr 11, 2022
7.190
7.199
7.078
7.087
171,698
-0.11(-1.56%)
Apr 08, 2022
7.113
7.199
7.113
7.199
133,862
+0.10(+1.46%)
Apr 07, 2022
7.121
7.164
7.018
7.095
235,866
-0.05(-0.72%)
Apr 06, 2022
7.156
7.173
7.113
7.147
200,079
+0.02(+0.24%)
Apr 05, 2022
7.207
7.261
7.125
7.130
250,108
-0.06(-0.84%)
Apr 04, 2022
7.173
7.190
7.104
7.190
209,658
+0.03(+0.36%)
Apr 01, 2022
7.070
7.182
7.070
7.164
129,945
+0.09(+1.22%)
Mar 31, 2022
7.035
7.130
7.035
7.078
268,005
+0.03(+0.49%)
Mar 30, 2022
7.018
7.070
7.010
7.044
292,651
+0.03(+0.49%)
Mar 29, 2022
6.915
7.010
6.915
7.010
137,224
+0.07(+0.99%)
Mar 28, 2022
6.950
6.984
6.915
6.941
229,990
-0.07(-0.98%)
Mar 25, 2022
6.898
7.027
6.898
7.010
259,714
+0.13(+1.87%)
Mar 24, 2022
6.804
6.907
6.795
6.881
179,255
+0.09(+1.26%)
Mar 23, 2022
6.787
6.812
6.761
6.795
212,673
+0.05(+0.76%)
Mar 22, 2022
6.778
6.778
6.675
6.744
206,877
+0.02(+0.25%)
Mar 21, 2022
6.658
6.753
6.655
6.727
192,838
+0.14(+2.08%)
Mar 18, 2022
6.581
6.615
6.530
6.590
114,007
-0.01(-0.13%)
Mar 17, 2022
6.530
6.641
6.530
6.598
119,089
+0.13(+1.99%)
Mar 16, 2022
6.478
6.495
6.388
6.470
233,890
+0.04(+0.67%)
Mar 15, 2022
6.341
6.470
6.328
6.427
260,854
+0.01(+0.13%)
Mar 14, 2022
6.684
6.684
6.393
6.418
553,952
-0.29(-4.34%)
Mar 11, 2022
6.821
6.830
6.701
6.710
164,491
-0.08(-1.14%)
Mar 10, 2022
6.667
6.804
6.641
6.787
179,143
+0.10(+1.54%)
Mar 09, 2022
6.753
6.812
6.684
6.684
232,289
-0.14(-2.01%)
Mar 08, 2022
6.855
7.001
6.795
6.821
395,026
+0.01(+0.13%)
Mar 07, 2022
6.932
6.932
6.761
6.812
521,113
-0.09(-1.24%)
Mar 04, 2022
6.830
6.907
6.795
6.898
380,975
+0.05(+0.75%)
Mar 03, 2022
6.787
6.902
6.770
6.847
240,728
+0.02(+0.25%)
Mar 02, 2022
6.710
6.864
6.710
6.830
294,783
+0.15(+2.31%)
Mar 01, 2022
6.778
6.804
6.564
6.675
500,221
-0.03(-0.38%)
Feb 28, 2022
6.539
6.727
6.539
6.701
87,364
+0.13(+1.94%)
Feb 25, 2022
6.437
6.615
6.514
6.573
139,206
+0.17(+2.66%)
Feb 24, 2022
6.429
6.429
6.275
6.403
142,245
+0.03(+0.40%)
Feb 23, 2022
6.446
6.471
6.343
6.378
150,085
-0.03(-0.53%)
Feb 22, 2022
6.565
6.565
6.395
6.412
101,430
-0.11(-1.70%)
Feb 18, 2022
6.522
0
-0.06(-0.91%)
Feb 17, 2022
6.624
6.650
6.556
6.582
85,950
-0.08(-1.15%)
Feb 16, 2022
6.650
6.701
6.624
6.659
165,501
+0.07(+1.03%)
Feb 15, 2022
6.607
6.641
6.582
6.590
173,728
-0.05(-0.77%)
Feb 14, 2022
6.710
6.710
6.590
6.641
143,576
-0.04(-0.64%)
Feb 11, 2022
6.599
6.761
6.599
6.684
287,485
+0.12(+1.82%)
Feb 10, 2022
6.727
6.735
6.548
6.565
174,186
-0.18(-2.65%)
Feb 09, 2022
6.710
6.778
6.697
6.744
183,601
+0.05(+0.76%)
Feb 08, 2022
6.795
6.795
6.659
6.693
226,179
-0.09(-1.38%)
Feb 07, 2022
6.778
6.812
6.718
6.786
165,794
-0.01(-0.13%)
Feb 04, 2022
6.812
6.863
6.744
6.795
167,002
+0.01(+0.13%)
Feb 03, 2022
6.820
6.727
6.786
125,805
-0.07(-0.99%)
Feb 02, 2022
6.820
6.871
6.786
6.854
193,756
+0.02(+0.25%)
Feb 01, 2022
6.846
6.846
6.761
6.837
389,953
+0.05(+0.75%)
Jan 31, 2022
6.803
6.786
281,239
-0.01(-0.12%)
Jan 28, 2022
6.676
6.795
6.592
6.795
222,183
+0.07(+1.01%)
Jan 27, 2022
6.685
6.803
6.659
6.727
206,155
+0.07(+1.02%)
Jan 26, 2022
6.668
6.829
6.625
6.659
428,059
+0.06(+0.90%)
Jan 25, 2022
6.253
6.676
6.181
6.600
388,336
+0.27(+4.28%)
Jan 24, 2022
6.219
6.338
6.025
6.329
468,789
-0.04(-0.66%)
Jan 21, 2022
6.515
6.549
6.363
6.372
242,978
-0.20(-3.09%)
Jan 20, 2022
6.727
6.820
6.575
6.575
320,365
-0.19(-2.75%)
Jan 19, 2022
6.685
6.769
6.600
6.761
305,608
+0.08(+1.27%)
Jan 18, 2022
6.668
6.735
6.600
6.676
358,043
+0.03(+0.51%)
Jan 14, 2022
6.642
0
+0.00(+0.00%)
Jan 13, 2022
6.642
6.702
6.642
6.642
255,218
+0.03(+0.38%)
Jan 12, 2022
6.659
6.693
6.600
6.617
383,272
+0.00(+0.00%)
Jan 11, 2022
6.659
6.693
6.596
6.617
265,205
+0.00(+0.00%)
Jan 10, 2022
6.600
6.668
6.558
6.617
235,013
+0.01(+0.13%)
Jan 07, 2022
6.507
6.685
6.507
6.609
201,370
+0.09(+1.43%)
Jan 06, 2022
6.515
6.600
6.473
6.515
419,024
+0.08(+1.32%)
Jan 05, 2022
6.473
6.553
6.427
6.431
192,411
-0.02(-0.26%)
Jan 04, 2022
6.270
6.482
6.270
6.448
326,985
+0.21(+3.39%)
Jan 03, 2022
6.109
6.262
6.109
6.236
195,396
+0.14(+2.36%)
Dec 31, 2021
6.025
6.118
6.025
6.092
269,676
+0.04(+0.69%)
Dec 30, 2021
6.059
6.118
6.050
6.050
474,725
-0.06(-0.96%)
Dec 29, 2021
6.084
6.134
6.052
6.109
292,668
+0.02(+0.28%)
Dec 28, 2021
6.109
6.210
6.088
6.092
335,908
-0.03(-0.55%)
Dec 27, 2021
6.017
6.160
6.017
6.126
290,302
+0.11(+1.82%)
Dec 23, 2021
6.025
6.092
6.011
6.017
251,648
+0.00(+0.00%)
Dec 22, 2021
6.092
6.139
6.017
6.017
272,858
-0.08(-1.24%)
Dec 21, 2021
5.832
6.126
5.815
6.092
510,361
+0.29(+4.92%)
Dec 20, 2021
5.840
5.903
5.765
5.807
313,753
-0.18(-2.95%)
Dec 17, 2021
5.975
6.042
5.899
5.983
340,839
+0.00(+0.00%)
Dec 16, 2021
5.823
6.042
5.823
5.983
604,553
+0.18(+3.19%)
Dec 15, 2021
5.790
5.815
5.681
5.798
429,731
+0.03(+0.44%)
Dec 14, 2021
5.739
5.815
5.706
5.773
334,427
-0.02(-0.29%)
Dec 13, 2021
5.992
5.992
5.765
5.790
543,051
-0.13(-2.27%)
Dec 10, 2021
5.891
5.934
5.857
5.924
217,287
+0.04(+0.71%)
Dec 09, 2021
5.958
5.958
5.874
5.882
148,188
-0.08(-1.27%)
Dec 08, 2021
6.008
6.084
5.958
5.958
182,381
-0.04(-0.70%)
Dec 07, 2021
5.966
6.050
5.966
6.000
158,607
+0.09(+1.56%)
Dec 06, 2021
5.933
5.983
5.882
5.908
223,876
-0.02(-0.28%)
Dec 03, 2021
5.983
6.025
5.924
5.924
192,908
-0.02(-0.28%)
Dec 02, 2021
5.941
6.008
5.849
5.941
347,658
-0.02(-0.28%)
Dec 01, 2021
6.168
6.210
5.933
5.958
294,590
-0.17(-2.74%)
Nov 30, 2021
6.051
6.168
6.018
6.126
272,169
+0.01(+0.14%)
Nov 29, 2021
6.143
6.209
6.072
6.118
238,713
+0.06(+0.96%)
Nov 26, 2021
6.168
6.168
6.009
6.059
164,239
-0.23(-3.71%)
Nov 24, 2021
6.226
6.301
6.168
6.293
165,123
+0.07(+1.07%)
Nov 23, 2021
6.293
6.293
6.189
6.226
158,387
-0.03(-0.53%)
Nov 22, 2021
6.109
6.293
6.018
6.260
347,948
+0.17(+2.74%)
Nov 19, 2021
6.260
6.285
6.084
6.093
451,137
-0.23(-3.57%)
Nov 18, 2021
6.401
6.335
6.316
6.318
259,299
-0.08(-1.30%)
Nov 17, 2021
6.468
6.543
6.386
6.401
133,797
-0.08(-1.16%)
Nov 16, 2021
6.510
6.527
6.477
6.477
103,190
-0.03(-0.39%)
Nov 15, 2021
6.493
6.527
6.452
6.502
217,932
+0.05(+0.78%)
Nov 12, 2021
6.393
6.485
6.381
6.452
225,332
+0.02(+0.26%)
Nov 11, 2021
6.426
6.485
6.418
6.435
116,018
+0.04(+0.65%)
Nov 10, 2021
6.435
6.393
158,736
-0.08(-1.29%)
Nov 09, 2021
6.452
6.493
6.435
6.477
154,324
+0.03(+0.52%)
Nov 08, 2021
6.477
6.510
6.410
6.443
172,946
-0.03(-0.52%)
Nov 05, 2021
6.410
6.560
6.301
6.477
493,085
+0.13(+1.97%)
Nov 04, 2021
6.585
6.593
6.301
6.351
233,643
-0.21(-3.18%)
Nov 03, 2021
6.493
6.585
6.452
6.560
166,086
+0.04(+0.64%)
Nov 02, 2021
6.577
6.585
6.410
6.518
193,619
-0.05(-0.76%)
Nov 01, 2021
6.326
6.585
6.360
6.568
162,457
+0.25(+3.96%)
Oct 29, 2021
6.442
6.509
6.297
6.318
229,640
-0.13(-2.06%)
Oct 28, 2021
6.451
6.534
6.434
6.451
112,495
-0.02(-0.38%)
Oct 27, 2021
6.426
6.525
6.420
6.476
142,129
-0.01(-0.13%)
Oct 26, 2021
6.459
6.484
142,681
+0.02(+0.39%)
Oct 25, 2021
6.550
6.567
6.451
6.459
144,444
-0.09(-1.39%)
Oct 22, 2021
6.575
6.612
6.434
6.550
387,296
-0.04(-0.63%)
Oct 21, 2021
6.716
6.735
6.550
6.592
194,299
-0.11(-1.61%)
Oct 20, 2021
6.600
6.774
6.600
6.699
147,750
+0.07(+1.00%)
Oct 19, 2021
6.625
6.650
6.592
6.633
140,613
+0.04(+0.63%)
Oct 18, 2021
6.616
6.670
6.567
6.592
282,338
+0.00(+0.00%)
Oct 15, 2021
6.592
6.592
6.558
6.592
126,300
+0.07(+1.15%)
Oct 14, 2021
6.592
6.592
6.484
6.517
258,161
-0.02(-0.38%)
Oct 13, 2021
6.384
6.583
6.335
6.542
325,465
+0.17(+2.73%)
Oct 12, 2021
6.359
6.401
6.335
6.368
366,681
+0.01(+0.13%)
Oct 11, 2021
6.293
6.517
6.293
6.359
349,069
+0.12(+1.86%)
Oct 08, 2021
6.277
6.277
6.160
6.243
221,037
+0.03(+0.53%)
Oct 07, 2021
6.028
6.285
6.019
6.210
479,908
+0.22(+3.60%)
Oct 06, 2021
5.953
6.011
5.937
5.995
176,508
-0.02(-0.28%)
Oct 05, 2021
6.053
6.119
5.995
6.011
323,060
-0.01(-0.14%)
Oct 04, 2021
5.970
6.069
5.970
6.019
277,024
+0.07(+1.11%)
Oct 01, 2021
5.920
6.003
5.895
5.953
232,792
+0.02(+0.42%)
Sep 30, 2021
5.961
6.019
5.937
5.928
215,897
-0.03(-0.55%)
Sep 29, 2021
5.912
5.969
5.912
5.961
159,782
+0.04(+0.70%)
Sep 28, 2021
6.060
6.060
5.862
5.920
469,083
-0.05(-0.83%)
Sep 27, 2021
5.928
6.076
5.928
5.969
311,872
+0.06(+0.97%)
Sep 24, 2021
5.953
5.969
5.887
5.912
204,753
-0.04(-0.69%)
Sep 23, 2021
5.887
5.961
5.862
5.953
475,507
+0.08(+1.40%)
Sep 22, 2021
5.805
5.895
5.804
5.871
185,389
+0.09(+1.57%)
Sep 21, 2021
5.731
5.821
5.706
5.780
770,524
+0.09(+1.59%)
Sep 20, 2021
5.764
5.780
5.632
5.689
616,217
-0.16(-2.81%)
Sep 17, 2021
5.887
5.920
5.854
5.854
241,276
-0.04(-0.70%)
Sep 16, 2021
5.937
5.953
5.879
5.895
235,173
-0.04(-0.69%)
Sep 15, 2021
5.945
5.967
5.933
5.937
137,076
+0.03(+0.56%)
Sep 14, 2021
6.002
6.002
5.895
5.904
183,999
-0.04(-0.69%)
Sep 13, 2021
5.945
5.986
5.937
5.945
149,349
+0.03(+0.56%)
Sep 10, 2021
5.986
5.986
5.904
5.912
118,150
-0.05(-0.83%)
Sep 09, 2021
5.986
5.994
5.937
5.961
158,191
-0.03(-0.55%)
Sep 08, 2021
5.969
6.025
5.969
5.994
126,763
+0.03(+0.55%)
Sep 07, 2021
6.019
6.027
5.961
5.961
170,261
-0.07(-1.09%)
Sep 03, 2021
6.068
6.069
6.019
6.027
158,619
-0.03(-0.54%)
Sep 02, 2021
5.994
6.085
5.994
6.060
157,750
+0.04(+0.68%)
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.