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
Ardmore Shipping Corp
(NY:
ASC
)
22.27
+0.25 (+1.14%)
Streaming Delayed Price
Updated: 10:44 AM 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 (%)
Sep 30, 2019
6.157
6.248
5.934
5.970
239,185
-0.15(-2.48%)
Sep 27, 2019
6.140
6.265
6.117
6.122
112,843
-0.06(-1.01%)
Sep 26, 2019
5.970
6.247
5.955
6.184
333,935
+0.37(+6.45%)
Sep 25, 2019
5.756
5.890
5.649
5.809
287,849
+0.04(+0.77%)
Sep 24, 2019
5.997
6.015
5.738
5.765
208,821
-0.28(-4.58%)
Sep 23, 2019
5.934
6.165
5.934
6.041
172,929
+0.04(+0.74%)
Sep 20, 2019
5.997
6.104
5.925
5.997
275,889
-0.02(-0.30%)
Sep 19, 2019
6.157
6.356
6.006
6.015
311,278
-0.12(-2.03%)
Sep 18, 2019
6.068
6.238
6.041
6.140
207,325
+0.04(+0.58%)
Sep 17, 2019
6.336
6.354
6.033
6.104
383,027
-0.29(-4.60%)
Sep 16, 2019
6.871
6.916
6.354
6.398
426,576
-0.43(-6.27%)
Sep 13, 2019
6.604
6.854
6.568
6.827
401,731
+0.29(+4.51%)
Sep 12, 2019
6.327
6.604
6.265
6.532
244,871
+0.11(+1.67%)
Sep 11, 2019
6.140
6.443
6.068
6.425
228,306
+0.30(+4.96%)
Sep 10, 2019
5.899
6.265
5.896
6.122
262,735
+0.25(+4.26%)
Sep 09, 2019
5.801
5.961
5.747
5.872
293,480
+0.21(+3.79%)
Sep 06, 2019
5.640
5.783
5.640
5.658
146,461
+0.01(+0.16%)
Sep 05, 2019
5.586
5.809
5.569
5.649
249,372
+0.15(+2.76%)
Sep 04, 2019
5.577
5.595
5.470
5.497
163,732
+0.01(+0.16%)
Sep 03, 2019
5.461
5.582
5.381
5.488
270,528
-0.08(-1.44%)
Aug 30, 2019
5.515
5.649
5.444
5.569
564,553
+0.07(+1.30%)
Aug 29, 2019
5.354
5.524
5.354
5.497
197,510
+0.21(+3.88%)
Aug 28, 2019
5.301
5.426
5.256
5.292
208,857
-0.02(-0.34%)
Aug 27, 2019
5.301
5.336
5.229
5.310
222,794
+0.05(+1.02%)
Aug 26, 2019
5.319
5.336
5.238
5.256
173,474
-0.01(-0.17%)
Aug 23, 2019
5.452
5.533
5.207
5.265
195,206
-0.21(-3.75%)
Aug 22, 2019
5.586
5.622
5.426
5.470
336,751
-0.05(-0.97%)
Aug 21, 2019
5.577
5.676
5.488
5.524
269,798
+0.04(+0.81%)
Aug 20, 2019
5.381
5.542
5.381
5.479
225,027
+0.05(+0.99%)
Aug 19, 2019
5.328
5.479
5.310
5.426
126,475
+0.21(+3.93%)
Aug 16, 2019
5.113
5.301
5.113
5.220
169,545
+0.13(+2.63%)
Aug 15, 2019
5.238
5.266
4.944
5.087
355,490
-0.15(-2.90%)
Aug 14, 2019
5.292
5.336
5.203
5.238
175,737
-0.19(-3.45%)
Aug 13, 2019
5.345
5.604
5.328
5.426
284,170
+0.04(+0.66%)
Aug 12, 2019
5.444
5.461
5.301
5.390
251,611
+0.00(+0.00%)
Aug 09, 2019
5.658
5.658
5.345
5.390
393,551
-0.29(-5.03%)
Aug 08, 2019
5.738
5.774
5.613
5.676
274,755
-0.01(-0.16%)
Aug 07, 2019
5.783
5.836
5.640
5.685
269,454
-0.19(-3.19%)
Aug 06, 2019
5.917
6.006
5.797
5.872
238,752
+0.02(+0.30%)
Aug 05, 2019
6.024
6.033
5.756
5.854
251,792
-0.32(-5.20%)
Aug 02, 2019
6.131
6.211
5.908
6.175
270,846
+0.02(+0.29%)
Aug 01, 2019
6.514
6.595
6.113
6.157
349,203
-0.39(-5.99%)
Jul 31, 2019
6.505
6.720
6.318
6.550
319,325
+0.04(+0.69%)
Jul 30, 2019
6.505
6.657
6.372
6.505
289,608
-0.09(-1.35%)
Jul 29, 2019
6.854
6.907
6.514
6.595
222,471
-0.25(-3.65%)
Jul 26, 2019
6.738
6.889
6.639
6.845
212,912
+0.12(+1.86%)
Jul 25, 2019
6.898
6.903
6.613
6.720
231,557
-0.14(-2.08%)
Jul 24, 2019
6.764
6.862
6.764
6.862
249,566
+0.07(+1.05%)
Jul 23, 2019
6.952
7.005
6.782
6.791
147,543
-0.18(-2.56%)
Jul 22, 2019
7.014
7.032
6.907
6.970
175,098
-0.03(-0.38%)
Jul 19, 2019
6.952
7.086
6.947
6.996
274,208
+0.04(+0.64%)
Jul 18, 2019
7.166
7.178
6.943
6.952
277,998
-0.25(-3.47%)
Jul 17, 2019
7.380
7.385
7.170
7.202
161,280
-0.16(-2.18%)
Jul 16, 2019
7.371
7.469
7.331
7.362
327,850
-0.01(-0.12%)
Jul 15, 2019
7.710
7.719
7.273
7.371
275,878
-0.32(-4.18%)
Jul 12, 2019
7.657
7.773
7.630
7.692
130,548
-0.03(-0.35%)
Jul 11, 2019
7.683
7.737
7.630
7.719
172,838
+0.07(+0.93%)
Jul 10, 2019
7.728
7.773
7.545
7.648
177,167
-0.01(-0.12%)
Jul 09, 2019
7.612
7.657
7.536
7.657
321,691
+0.01(+0.12%)
Jul 08, 2019
7.666
7.826
7.621
7.648
252,060
-0.03(-0.35%)
Jul 05, 2019
7.425
7.737
7.425
7.675
218,515
+0.23(+3.12%)
Jul 03, 2019
7.523
7.523
7.389
7.443
116,541
-0.04(-0.60%)
Jul 02, 2019
7.532
7.532
7.237
7.487
371,976
-0.03(-0.36%)
Jul 01, 2019
7.318
7.550
7.264
7.514
468,839
+0.24(+3.31%)
Jun 28, 2019
6.470
7.327
6.470
7.273
1,212,142
+0.80(+12.41%)
Jun 27, 2019
6.336
6.541
6.336
6.470
234,793
+0.14(+2.26%)
Jun 26, 2019
6.033
6.443
6.033
6.327
244,389
+0.33(+5.51%)
Jun 25, 2019
5.640
6.077
5.569
5.997
353,960
+0.36(+6.33%)
Jun 24, 2019
5.738
5.801
5.586
5.640
356,828
-0.12(-2.17%)
Jun 21, 2019
5.747
5.845
5.685
5.765
346,822
-0.01(-0.15%)
Jun 20, 2019
5.881
5.934
5.756
5.774
325,679
+0.00(+0.00%)
Jun 19, 2019
5.836
5.863
5.729
5.774
141,527
-0.06(-1.07%)
Jun 18, 2019
5.792
5.925
5.774
5.836
291,008
+0.07(+1.24%)
Jun 17, 2019
5.649
5.792
5.640
5.765
278,547
+0.08(+1.41%)
Jun 14, 2019
5.702
5.783
5.632
5.685
155,089
-0.01(-0.16%)
Jun 13, 2019
5.542
5.729
5.542
5.693
303,554
+0.20(+3.57%)
Jun 12, 2019
5.917
5.917
5.417
5.497
223,266
-0.42(-7.09%)
Jun 11, 2019
5.997
6.059
5.881
5.917
142,225
-0.04(-0.60%)
Jun 10, 2019
6.131
6.149
5.934
5.952
127,654
-0.18(-2.91%)
Jun 07, 2019
6.024
6.229
6.010
6.131
137,944
+0.11(+1.78%)
Jun 06, 2019
6.024
6.113
5.943
6.024
122,556
+0.01(+0.15%)
Jun 05, 2019
6.184
6.184
5.979
6.015
85,049
-0.16(-2.60%)
Jun 04, 2019
6.247
6.345
6.149
6.175
167,327
-0.07(-1.14%)
Jun 03, 2019
6.282
6.398
6.202
6.247
162,213
-0.04(-0.57%)
May 31, 2019
6.372
6.372
6.140
6.282
119,903
-0.09(-1.40%)
May 30, 2019
6.443
6.532
6.336
6.372
95,073
-0.04(-0.70%)
May 29, 2019
6.175
6.434
6.077
6.416
213,455
+0.17(+2.71%)
May 28, 2019
6.309
6.389
6.238
6.247
168,902
-0.04(-0.71%)
May 24, 2019
6.354
6.372
6.211
6.291
251,908
-0.02(-0.28%)
May 23, 2019
6.586
6.782
6.238
6.309
433,666
-0.54(-7.94%)
May 22, 2019
6.862
6.925
6.809
6.854
178,308
-0.03(-0.39%)
May 21, 2019
6.943
6.943
6.809
6.880
219,669
-0.04(-0.52%)
May 20, 2019
6.657
7.014
6.657
6.916
321,929
+0.20(+2.92%)
May 17, 2019
6.639
6.809
6.639
6.720
265,803
+0.03(+0.40%)
May 16, 2019
6.773
6.871
6.639
6.693
343,666
-0.04(-0.53%)
May 15, 2019
6.505
6.818
6.505
6.729
168,069
+0.21(+3.15%)
May 14, 2019
6.577
6.639
6.407
6.523
186,514
-0.04(-0.54%)
May 13, 2019
6.746
6.755
6.514
6.559
151,882
-0.29(-4.17%)
May 10, 2019
6.791
6.898
6.773
6.845
170,441
+0.05(+0.79%)
May 09, 2019
6.791
6.855
6.693
6.791
161,726
+0.02(+0.26%)
May 08, 2019
6.755
6.862
6.693
6.773
112,101
+0.04(+0.66%)
May 07, 2019
6.845
6.898
6.622
6.729
183,317
-0.10(-1.44%)
May 06, 2019
6.854
7.005
6.738
6.827
465,631
-0.01(-0.13%)
May 03, 2019
6.961
6.996
6.755
6.836
401,395
-0.07(-1.03%)
May 02, 2019
6.604
7.032
6.586
6.907
323,968
+0.35(+5.31%)
May 01, 2019
6.461
6.604
6.229
6.559
384,198
+0.33(+5.30%)
Apr 30, 2019
6.407
6.425
6.229
6.229
136,430
-0.09(-1.41%)
Apr 29, 2019
6.363
6.434
6.238
6.318
216,604
-0.06(-0.98%)
Apr 26, 2019
6.291
6.425
6.175
6.381
144,219
+0.12(+1.85%)
Apr 25, 2019
6.398
6.398
6.211
6.265
320,444
-0.10(-1.54%)
Apr 24, 2019
6.425
6.452
6.354
6.363
140,666
-0.01(-0.14%)
Apr 23, 2019
6.157
6.425
6.157
6.372
97,735
+0.16(+2.59%)
Apr 22, 2019
6.140
6.318
6.131
6.211
131,871
+0.07(+1.16%)
Apr 18, 2019
6.354
6.398
6.113
6.140
157,106
-0.26(-4.04%)
Apr 17, 2019
6.425
6.461
6.273
6.398
224,879
-0.01(-0.14%)
Apr 16, 2019
6.273
6.425
6.166
6.407
215,063
+0.19(+3.01%)
Apr 15, 2019
6.256
6.345
6.140
6.220
160,985
-0.04(-0.57%)
Apr 12, 2019
6.184
6.381
6.131
6.256
238,013
+0.16(+2.64%)
Apr 11, 2019
5.711
6.104
5.658
6.095
311,612
+0.41(+7.22%)
Apr 10, 2019
5.435
5.693
5.386
5.685
486,903
+0.31(+5.81%)
Apr 09, 2019
5.381
5.479
5.310
5.372
253,087
-0.04(-0.82%)
Apr 08, 2019
5.461
5.577
5.345
5.417
241,153
-0.05(-0.98%)
Apr 05, 2019
5.435
5.542
5.417
5.470
124,721
-0.01(-0.16%)
Apr 04, 2019
5.336
5.524
5.292
5.479
84,795
+0.13(+2.50%)
Apr 03, 2019
5.604
5.622
5.292
5.345
90,475
-0.21(-3.85%)
Apr 02, 2019
5.801
5.801
5.479
5.560
177,186
-0.26(-4.45%)
Apr 01, 2019
5.515
5.881
5.452
5.818
304,000
+0.32(+5.84%)
Mar 29, 2019
5.444
5.586
5.381
5.497
226,919
+0.07(+1.32%)
Mar 28, 2019
5.158
5.435
5.158
5.426
166,639
+0.21(+4.11%)
Mar 27, 2019
5.042
5.238
4.953
5.212
112,132
+0.14(+2.82%)
Mar 26, 2019
4.953
5.078
4.819
5.069
176,873
+0.07(+1.43%)
Mar 25, 2019
4.890
5.015
4.828
4.997
133,461
+0.11(+2.19%)
Mar 22, 2019
5.024
5.046
4.846
4.890
164,614
-0.21(-4.20%)
Mar 21, 2019
5.051
5.274
5.034
5.104
95,547
+0.00(+0.00%)
Mar 20, 2019
4.962
5.122
4.881
5.104
89,253
+0.10(+1.96%)
Mar 19, 2019
5.078
5.140
4.997
5.006
61,261
-0.04(-0.88%)
Mar 18, 2019
5.265
5.301
5.042
5.051
71,180
-0.21(-4.07%)
Mar 15, 2019
5.104
5.301
5.051
5.265
230,169
+0.19(+3.69%)
Mar 14, 2019
5.096
5.113
4.962
5.078
91,640
-0.02(-0.35%)
Mar 13, 2019
5.140
5.185
5.069
5.096
134,962
+0.02(+0.35%)
Mar 12, 2019
5.015
5.131
4.997
5.078
106,136
+0.12(+2.52%)
Mar 11, 2019
4.676
4.980
4.649
4.953
133,449
+0.29(+6.12%)
Mar 08, 2019
4.533
4.694
4.507
4.667
122,032
+0.12(+2.55%)
Mar 07, 2019
4.676
4.685
4.498
4.551
123,085
-0.12(-2.67%)
Mar 06, 2019
4.783
4.855
4.676
4.676
136,464
-0.14(-2.96%)
Mar 05, 2019
5.158
5.158
4.801
4.819
76,071
-0.33(-6.41%)
Mar 04, 2019
5.167
5.225
5.113
5.149
77,099
-0.02(-0.35%)
Mar 01, 2019
5.042
5.176
4.980
5.167
82,699
+0.14(+2.84%)
Feb 28, 2019
4.890
5.140
4.881
5.024
167,922
+0.12(+2.55%)
Feb 27, 2019
4.872
4.917
4.739
4.899
287,116
+0.03(+0.55%)
Feb 26, 2019
4.926
4.997
4.864
4.872
138,989
-0.06(-1.27%)
Feb 25, 2019
4.908
4.988
4.908
4.935
108,647
+0.03(+0.55%)
Feb 22, 2019
4.881
4.980
4.881
4.908
114,636
+0.08(+1.66%)
Feb 21, 2019
4.837
4.872
4.765
4.828
98,787
-0.04(-0.73%)
Feb 20, 2019
4.801
4.944
4.756
4.864
92,797
+0.04(+0.74%)
Feb 19, 2019
4.899
5.024
4.739
4.828
652,534
-0.09(-1.81%)
Feb 15, 2019
4.899
5.042
4.837
4.917
101,525
+0.02(+0.36%)
Feb 14, 2019
4.703
4.975
4.703
4.899
84,178
+0.16(+3.39%)
Feb 13, 2019
4.953
4.997
4.721
4.739
180,737
-0.21(-4.15%)
Feb 12, 2019
5.149
5.158
4.908
4.944
122,163
-0.19(-3.65%)
Feb 11, 2019
4.712
5.131
4.667
5.131
166,317
+0.44(+9.32%)
Feb 08, 2019
5.167
5.176
4.649
4.694
252,356
-0.50(-9.62%)
Feb 07, 2019
5.203
5.328
5.158
5.194
134,802
-0.07(-1.36%)
Feb 06, 2019
5.301
5.569
5.131
5.265
175,479
-0.09(-1.67%)
Feb 05, 2019
5.274
5.533
5.256
5.354
188,561
+0.15(+2.92%)
Feb 04, 2019
5.024
5.328
4.935
5.203
183,607
+0.17(+3.37%)
Feb 01, 2019
5.042
5.087
4.872
5.033
186,690
-0.03(-0.53%)
Jan 31, 2019
5.024
5.104
4.975
5.060
131,943
+0.07(+1.43%)
Jan 30, 2019
4.917
5.042
4.857
4.988
80,198
+0.10(+2.01%)
Jan 29, 2019
5.042
5.060
4.810
4.890
127,767
-0.12(-2.49%)
Jan 28, 2019
5.015
5.229
4.926
5.015
170,334
-0.05(-1.06%)
Jan 25, 2019
5.042
5.185
4.997
5.069
73,510
+0.06(+1.25%)
Jan 24, 2019
4.935
5.042
4.792
5.006
169,946
+0.05(+1.08%)
Jan 23, 2019
4.935
5.078
4.895
4.953
237,800
+0.00(+0.00%)
Jan 22, 2019
4.846
5.015
4.739
4.953
284,373
+0.04(+0.91%)
Jan 18, 2019
4.391
5.033
4.373
4.908
308,946
+0.52(+11.79%)
Jan 17, 2019
4.275
4.417
4.266
4.391
139,117
+0.09(+2.07%)
Jan 16, 2019
4.185
4.408
4.181
4.301
149,337
+0.12(+2.77%)
Jan 15, 2019
4.248
4.449
4.159
4.185
120,349
-0.10(-2.29%)
Jan 14, 2019
4.551
4.596
4.275
4.283
144,637
-0.34(-7.34%)
Jan 11, 2019
4.667
4.667
4.391
4.623
181,871
+0.02(+0.39%)
Jan 10, 2019
4.551
4.730
4.515
4.605
117,035
-0.13(-2.82%)
Jan 09, 2019
4.855
4.855
4.639
4.739
127,242
-0.04(-0.75%)
Jan 08, 2019
4.837
4.837
4.694
4.774
162,951
+0.04(+0.75%)
Jan 07, 2019
4.614
4.855
4.596
4.739
221,810
+0.17(+3.71%)
Jan 04, 2019
4.471
4.600
4.444
4.569
163,045
+0.20(+4.49%)
Jan 03, 2019
4.159
4.578
4.114
4.373
195,711
+0.23(+5.60%)
Jan 02, 2019
4.096
4.159
4.025
4.141
280,335
-0.03(-0.64%)
Dec 31, 2018
4.034
4.203
4.007
4.167
259,752
+0.17(+4.24%)
Dec 28, 2018
4.060
4.114
3.766
3.998
682,551
-0.10(-2.40%)
Dec 27, 2018
4.301
4.328
4.016
4.096
466,224
-0.24(-5.56%)
Dec 26, 2018
4.257
4.417
4.203
4.337
166,881
+0.10(+2.32%)
Dec 24, 2018
4.176
4.382
4.114
4.239
133,238
+0.06(+1.50%)
Dec 21, 2018
4.471
4.614
4.176
4.176
482,189
-0.30(-6.77%)
Dec 20, 2018
4.614
4.756
4.435
4.480
274,923
-0.17(-3.65%)
Dec 19, 2018
4.819
4.953
4.614
4.649
533,754
-0.18(-3.70%)
Dec 18, 2018
4.997
4.997
4.792
4.828
381,703
-0.14(-2.87%)
Dec 17, 2018
5.096
5.131
4.944
4.971
431,062
-0.12(-2.45%)
Dec 14, 2018
5.283
5.363
5.078
5.096
199,577
-0.25(-4.67%)
Dec 13, 2018
5.515
5.560
5.336
5.345
367,254
-0.16(-2.92%)
Dec 12, 2018
5.577
5.720
5.488
5.506
156,117
-0.02(-0.32%)
Dec 11, 2018
5.586
5.649
5.470
5.524
206,036
+0.04(+0.65%)
Dec 10, 2018
5.444
5.622
5.372
5.488
173,617
+0.02(+0.33%)
Dec 07, 2018
5.551
5.622
5.372
5.470
292,586
+0.01(+0.16%)
Dec 06, 2018
5.479
5.622
5.399
5.461
205,930
-0.12(-2.24%)
Dec 04, 2018
5.640
5.908
5.551
5.586
422,574
-0.05(-0.95%)
Dec 03, 2018
5.354
5.676
5.247
5.640
375,597
+0.38(+7.30%)
Nov 30, 2018
5.149
5.301
5.033
5.256
346,150
+0.10(+1.90%)
Nov 29, 2018
5.185
5.247
5.131
5.158
261,522
-0.05(-1.03%)
Nov 28, 2018
5.087
5.310
4.980
5.212
267,618
+0.14(+2.82%)
Nov 27, 2018
5.069
5.212
5.051
5.069
348,534
-0.04(-0.70%)
Nov 26, 2018
5.042
5.158
4.890
5.104
320,905
+0.10(+1.96%)
Nov 23, 2018
4.935
5.078
4.899
5.006
69,364
+0.00(+0.00%)
Nov 21, 2018
5.006
5.006
5.006
0
+0.24(+5.06%)
Nov 20, 2018
5.167
5.167
4.733
4.765
533,702
-0.50(-9.49%)
Nov 19, 2018
5.569
5.604
5.185
5.265
227,444
-0.31(-5.60%)
Nov 16, 2018
5.542
5.604
5.461
5.577
143,659
+0.04(+0.64%)
Nov 15, 2018
5.577
5.613
5.363
5.542
259,692
-0.07(-1.27%)
Nov 14, 2018
5.631
5.720
5.577
5.613
170,134
+0.05(+0.96%)
Nov 13, 2018
6.157
6.238
5.542
5.560
194,724
-0.60(-9.71%)
Nov 12, 2018
6.416
6.461
6.077
6.157
600,661
-0.27(-4.17%)
Nov 09, 2018
6.336
6.505
6.211
6.425
274,432
+0.04(+0.70%)
Nov 08, 2018
6.282
6.479
6.184
6.381
410,921
+0.04(+0.70%)
Nov 07, 2018
6.068
6.497
6.068
6.336
579,818
+0.01(+0.14%)
Nov 06, 2018
6.202
6.354
6.202
6.327
274,045
+0.13(+2.16%)
Nov 05, 2018
6.389
6.497
6.157
6.193
246,286
-0.06(-1.00%)
Nov 02, 2018
6.104
6.345
5.818
6.256
180,190
+0.24(+4.01%)
Nov 01, 2018
5.756
6.104
5.756
6.015
227,286
+0.25(+4.33%)
Oct 31, 2018
5.970
6.006
5.765
5.765
104,157
-0.23(-3.87%)
Oct 30, 2018
5.970
6.050
5.881
5.997
221,690
+0.03(+0.45%)
Oct 29, 2018
5.872
6.068
5.756
5.970
164,799
+0.15(+2.61%)
Oct 26, 2018
5.542
5.899
5.533
5.818
277,458
+0.13(+2.35%)
Oct 25, 2018
5.676
5.836
5.604
5.685
152,823
+0.12(+2.08%)
Oct 24, 2018
5.818
5.961
5.569
5.569
93,115
-0.27(-4.59%)
Oct 23, 2018
5.925
6.015
5.827
5.836
166,726
-0.16(-2.68%)
Oct 22, 2018
6.059
6.166
5.818
5.997
252,741
-0.09(-1.47%)
Oct 19, 2018
6.113
6.247
5.925
6.086
145,900
-0.14(-2.29%)
Oct 18, 2018
6.434
6.461
6.211
6.229
120,340
-0.21(-3.32%)
Oct 17, 2018
6.336
6.452
6.291
6.443
112,280
+0.06(+0.98%)
Oct 16, 2018
6.131
6.416
6.050
6.381
255,986
+0.23(+3.77%)
Oct 15, 2018
6.122
6.175
6.050
6.149
97,846
+0.05(+0.88%)
Oct 12, 2018
6.024
6.157
5.908
6.095
106,568
+0.15(+2.55%)
Oct 11, 2018
5.845
6.041
5.801
5.943
111,694
+0.04(+0.76%)
Oct 10, 2018
6.033
6.104
5.863
5.899
155,081
-0.19(-3.08%)
Oct 09, 2018
6.273
6.372
6.077
6.086
120,574
-0.19(-2.99%)
Oct 08, 2018
6.113
6.372
6.059
6.273
108,762
+0.17(+2.78%)
Oct 05, 2018
6.211
6.211
5.943
6.104
91,440
-0.09(-1.44%)
Oct 04, 2018
6.434
6.505
6.175
6.193
123,020
-0.27(-4.14%)
Oct 03, 2018
6.336
6.514
6.300
6.461
134,998
+0.14(+2.26%)
Oct 02, 2018
5.899
6.345
5.899
6.318
159,337
+0.39(+6.63%)
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.