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
)
22.41
-0.28 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2022
8.197
8.467
8.197
8.224
603,365
+0.05(+0.55%)
Sep 29, 2022
8.531
8.590
7.882
8.179
970,739
-0.43(-5.02%)
Sep 28, 2022
8.855
8.855
8.323
8.612
519,885
-0.03(-0.31%)
Sep 27, 2022
8.459
8.720
8.350
8.639
610,091
+0.29(+3.45%)
Sep 26, 2022
8.089
8.540
7.945
8.350
804,333
+0.11(+1.31%)
Sep 23, 2022
9.071
9.071
8.179
8.242
1,077,722
-1.04(-11.25%)
Sep 22, 2022
9.107
9.467
9.103
9.287
611,765
+0.23(+2.49%)
Sep 21, 2022
9.377
9.440
8.972
9.062
732,124
-0.18(-1.95%)
Sep 20, 2022
9.404
9.548
9.161
9.242
1,147,648
-0.16(-1.72%)
Sep 19, 2022
8.783
9.422
8.769
9.404
1,246,585
+0.40(+4.40%)
Sep 16, 2022
9.278
9.323
8.720
9.008
1,147,517
+0.00(+0.00%)
Sep 15, 2022
9.134
9.161
8.837
9.008
739,897
-0.23(-2.44%)
Sep 14, 2022
9.143
9.517
9.035
9.233
1,198,127
+0.22(+2.40%)
Sep 13, 2022
8.864
9.187
8.558
9.017
1,114,024
+0.09(+1.01%)
Sep 12, 2022
8.954
9.044
8.675
8.927
916,791
+0.05(+0.61%)
Sep 09, 2022
8.774
9.035
8.765
8.873
696,955
+0.15(+1.76%)
Sep 08, 2022
8.594
8.747
8.522
8.720
383,888
+0.15(+1.79%)
Sep 07, 2022
8.846
8.859
8.395
8.567
884,358
-0.37(-4.13%)
Sep 06, 2022
9.080
9.116
8.702
8.936
1,240,677
-0.01(-0.10%)
Sep 02, 2022
8.585
8.990
8.459
8.945
761,473
+0.52(+6.20%)
Sep 01, 2022
8.621
8.630
8.287
8.422
751,043
-0.26(-3.01%)
Aug 31, 2022
8.323
8.756
8.287
8.684
882,355
+0.26(+3.10%)
Aug 30, 2022
8.936
8.936
8.206
8.422
835,621
-0.55(-6.12%)
Aug 29, 2022
8.666
9.107
8.648
8.972
945,997
+0.23(+2.68%)
Aug 26, 2022
8.729
8.756
8.422
8.738
494,920
-0.02(-0.21%)
Aug 25, 2022
8.774
8.774
8.513
8.756
502,068
+0.11(+1.25%)
Aug 24, 2022
8.747
8.765
8.350
8.648
845,689
-0.12(-1.34%)
Aug 23, 2022
9.242
9.269
8.711
8.765
1,059,986
-0.25(-2.80%)
Aug 22, 2022
9.044
9.332
8.972
9.017
1,148,386
+0.06(+0.70%)
Aug 19, 2022
8.729
9.044
8.594
8.954
917,545
+0.13(+1.43%)
Aug 18, 2022
8.774
8.983
8.567
8.828
1,015,281
+0.18(+2.08%)
Aug 17, 2022
8.549
8.819
8.386
8.648
557,291
+0.12(+1.37%)
Aug 16, 2022
8.612
8.693
8.413
8.531
400,771
-0.05(-0.63%)
Aug 15, 2022
8.450
8.616
7.936
8.585
1,023,123
-0.06(-0.73%)
Aug 12, 2022
8.639
8.720
8.431
8.648
565,162
-0.06(-0.72%)
Aug 11, 2022
8.450
8.855
8.440
8.711
801,888
+0.29(+3.42%)
Aug 10, 2022
8.287
8.513
7.904
8.422
1,402,278
+0.02(+0.21%)
Aug 09, 2022
7.936
8.404
7.756
8.404
1,220,836
+0.53(+6.75%)
Aug 08, 2022
7.675
8.008
7.585
7.873
590,019
+0.21(+2.70%)
Aug 05, 2022
7.351
7.792
7.278
7.666
521,374
+0.15(+2.04%)
Aug 04, 2022
7.693
7.747
7.495
7.513
500,833
-0.18(-2.34%)
Aug 03, 2022
8.098
8.098
7.624
7.693
558,685
-0.30(-3.72%)
Aug 02, 2022
7.801
8.044
7.747
7.990
1,231,294
+0.24(+3.14%)
Aug 01, 2022
7.522
7.900
7.477
7.747
1,618,414
+0.41(+5.52%)
Jul 29, 2022
7.648
7.765
7.305
7.342
906,658
-0.18(-2.40%)
Jul 28, 2022
7.666
7.801
7.134
7.522
906,071
-0.14(-1.76%)
Jul 27, 2022
7.774
7.873
7.373
7.657
853,537
+0.01(+0.12%)
Jul 26, 2022
7.396
7.684
7.298
7.648
583,932
+0.38(+5.20%)
Jul 25, 2022
7.098
7.342
6.999
7.269
475,958
+0.22(+3.07%)
Jul 22, 2022
7.405
7.450
6.972
7.053
417,330
-0.35(-4.74%)
Jul 21, 2022
7.396
7.513
7.119
7.405
493,463
-0.01(-0.12%)
Jul 20, 2022
7.188
7.441
7.091
7.414
687,885
+0.22(+3.00%)
Jul 19, 2022
6.612
7.326
6.594
7.197
1,106,335
+0.64(+9.75%)
Jul 18, 2022
6.405
6.648
6.360
6.558
510,708
+0.23(+3.56%)
Jul 15, 2022
6.315
6.387
6.080
6.333
452,843
+0.14(+2.33%)
Jul 14, 2022
6.062
6.197
5.918
6.188
435,436
-0.05(-0.72%)
Jul 13, 2022
5.873
6.297
5.873
6.234
455,284
+0.25(+4.22%)
Jul 12, 2022
5.945
6.053
5.765
5.981
724,548
-0.10(-1.63%)
Jul 11, 2022
6.216
6.252
5.963
6.080
315,203
-0.17(-2.74%)
Jul 08, 2022
6.270
6.278
5.981
6.252
417,138
+0.08(+1.31%)
Jul 07, 2022
6.017
6.310
5.900
6.170
483,147
+0.33(+5.71%)
Jul 06, 2022
6.270
6.360
5.693
5.837
1,173,440
-0.41(-6.49%)
Jul 05, 2022
6.170
6.270
6.044
6.243
686,606
-0.04(-0.57%)
Jul 01, 2022
6.306
6.333
5.918
6.279
713,095
+0.00(+0.00%)
Jun 30, 2022
6.306
6.486
6.216
6.279
639,736
-0.14(-2.11%)
Jun 29, 2022
6.720
6.765
6.333
6.414
650,732
-0.27(-4.04%)
Jun 28, 2022
6.738
6.891
6.603
6.684
628,687
+0.03(+0.41%)
Jun 27, 2022
6.306
6.729
6.225
6.657
979,364
+0.35(+5.57%)
Jun 24, 2022
6.459
6.666
6.216
6.306
5,366,955
-0.10(-1.55%)
Jun 23, 2022
6.693
6.738
6.270
6.405
1,250,391
-0.23(-3.40%)
Jun 22, 2022
6.765
6.945
6.522
6.630
990,451
-0.31(-4.42%)
Jun 21, 2022
6.549
7.116
6.531
6.936
1,209,611
+0.45(+6.94%)
Jun 17, 2022
6.693
6.882
6.450
6.486
1,123,892
-0.34(-5.01%)
Jun 16, 2022
6.828
6.914
6.576
6.828
1,056,328
-0.20(-2.82%)
Jun 15, 2022
6.756
7.143
6.630
7.026
785,769
+0.17(+2.50%)
Jun 14, 2022
6.612
7.056
6.504
6.855
558,380
+0.27(+4.10%)
Jun 13, 2022
6.666
6.720
6.297
6.585
906,056
-0.28(-4.07%)
Jun 10, 2022
6.765
6.990
6.684
6.864
451,894
-0.05(-0.65%)
Jun 09, 2022
6.963
7.080
6.774
6.909
692,212
-0.15(-2.17%)
Jun 08, 2022
7.242
7.251
6.900
7.062
638,684
-0.21(-2.85%)
Jun 07, 2022
7.116
7.296
6.855
7.269
1,479,641
+0.03(+0.37%)
Jun 06, 2022
7.206
7.423
7.148
7.242
1,542,054
+0.25(+3.61%)
Jun 03, 2022
6.828
6.999
6.585
6.990
767,511
+0.13(+1.84%)
Jun 02, 2022
6.954
7.211
6.774
6.864
1,242,831
+0.07(+1.06%)
Jun 01, 2022
6.468
6.999
6.324
6.792
1,979,370
+0.50(+8.02%)
May 31, 2022
6.765
6.765
6.161
6.288
1,062,911
-0.46(-6.81%)
May 27, 2022
6.657
6.756
6.188
6.747
968,958
+0.04(+0.54%)
May 26, 2022
7.080
7.107
6.486
6.711
934,887
-0.31(-4.36%)
May 25, 2022
6.702
7.107
6.610
7.017
639,859
+0.37(+5.56%)
May 24, 2022
6.828
6.828
6.522
6.648
734,625
-0.10(-1.47%)
May 23, 2022
6.468
6.792
6.261
6.747
817,744
+0.36(+5.64%)
May 20, 2022
6.396
6.578
6.170
6.387
553,369
+0.01(+0.14%)
May 19, 2022
6.450
6.589
6.170
6.378
821,467
-0.29(-4.32%)
May 18, 2022
6.981
6.999
6.495
6.666
789,403
-0.20(-2.89%)
May 17, 2022
6.702
6.963
6.558
6.864
999,642
+0.30(+4.53%)
May 16, 2022
6.387
6.657
6.216
6.567
867,849
+0.08(+1.25%)
May 13, 2022
6.261
6.630
6.161
6.486
590,134
+0.18(+2.86%)
May 12, 2022
6.288
6.342
5.639
6.306
510,308
+0.03(+0.43%)
May 11, 2022
6.107
6.441
6.071
6.279
833,664
+0.20(+3.26%)
May 10, 2022
5.468
6.098
5.441
6.080
730,047
+0.70(+13.07%)
May 09, 2022
6.441
6.441
5.324
5.378
1,169,112
-0.93(-14.71%)
May 06, 2022
6.441
6.504
6.179
6.306
664,047
-0.15(-2.37%)
May 05, 2022
6.351
6.621
6.017
6.459
589,784
+0.25(+4.06%)
May 04, 2022
6.216
6.661
5.788
6.207
811,954
+0.14(+2.38%)
May 03, 2022
5.963
6.270
5.927
6.062
767,446
+0.16(+2.75%)
May 02, 2022
5.693
5.945
5.585
5.900
606,349
+0.29(+5.14%)
Apr 29, 2022
5.612
5.684
5.540
5.612
295,836
-0.02(-0.32%)
Apr 28, 2022
5.756
5.756
5.540
5.630
534,418
-0.07(-1.26%)
Apr 27, 2022
5.162
5.801
5.108
5.702
760,217
+0.65(+12.83%)
Apr 26, 2022
4.999
5.315
4.954
5.053
416,156
+0.07(+1.45%)
Apr 25, 2022
5.017
5.035
4.720
4.981
586,625
-0.13(-2.47%)
Apr 22, 2022
5.035
5.477
4.900
5.108
793,091
+0.14(+2.90%)
Apr 21, 2022
5.017
5.044
4.900
4.963
245,821
-0.01(-0.18%)
Apr 20, 2022
4.900
4.990
4.675
4.972
560,360
+0.10(+2.03%)
Apr 19, 2022
4.765
4.983
4.765
4.873
219,708
+0.08(+1.69%)
Apr 18, 2022
5.072
5.090
4.756
4.792
356,682
-0.24(-4.83%)
Apr 14, 2022
4.720
5.108
4.657
5.035
481,281
+0.33(+7.09%)
Apr 13, 2022
4.720
4.819
4.648
4.702
326,603
-0.01(-0.19%)
Apr 12, 2022
4.765
4.909
4.702
4.711
183,770
+0.02(+0.38%)
Apr 11, 2022
4.963
4.963
4.684
4.693
523,257
-0.27(-5.44%)
Apr 08, 2022
4.522
5.017
4.495
4.963
1,026,525
+0.49(+10.87%)
Apr 07, 2022
4.441
4.630
4.324
4.477
368,196
+0.13(+2.90%)
Apr 06, 2022
4.180
4.449
4.180
4.351
456,016
+0.17(+4.09%)
Apr 05, 2022
4.144
4.252
4.099
4.180
2,117,052
+0.02(+0.43%)
Apr 04, 2022
4.216
4.252
4.063
4.162
158,675
+0.03(+0.65%)
Apr 01, 2022
4.054
4.243
4.054
4.135
127,865
+0.08(+2.00%)
Mar 31, 2022
4.054
4.171
4.036
4.054
117,363
-0.04(-0.88%)
Mar 30, 2022
4.009
4.117
3.991
4.090
158,067
+0.14(+3.65%)
Mar 29, 2022
3.982
3.982
3.792
3.946
206,133
-0.05(-1.13%)
Mar 28, 2022
4.045
4.081
3.973
3.991
60,203
-0.10(-2.42%)
Mar 25, 2022
3.982
4.108
3.955
4.090
173,235
+0.11(+2.72%)
Mar 24, 2022
4.045
4.099
3.946
3.982
179,894
-0.05(-1.12%)
Mar 23, 2022
4.045
4.099
4.010
4.027
92,624
+0.04(+0.90%)
Mar 22, 2022
4.171
4.225
3.982
3.991
205,576
-0.17(-4.11%)
Mar 21, 2022
3.982
4.180
3.982
4.162
314,827
+0.21(+5.24%)
Mar 18, 2022
3.828
4.026
3.828
3.955
233,860
+0.11(+2.81%)
Mar 17, 2022
3.684
3.873
3.684
3.846
105,682
+0.17(+4.66%)
Mar 16, 2022
3.657
3.765
3.647
3.675
52,803
+0.04(+0.99%)
Mar 15, 2022
3.540
3.657
3.432
3.639
146,478
+0.06(+1.76%)
Mar 14, 2022
3.729
3.729
3.509
3.576
204,520
-0.11(-2.93%)
Mar 11, 2022
3.774
3.873
3.639
3.684
167,403
-0.17(-4.44%)
Mar 10, 2022
3.946
3.964
3.747
3.855
164,142
-0.09(-2.28%)
Mar 09, 2022
3.819
4.063
3.819
3.946
364,318
+0.05(+1.15%)
Mar 08, 2022
4.108
4.108
3.828
3.900
163,520
-0.14(-3.35%)
Mar 07, 2022
3.927
4.144
3.855
4.036
287,282
+0.04(+0.90%)
Mar 04, 2022
3.955
4.009
3.630
4.000
315,210
+0.05(+1.14%)
Mar 03, 2022
3.991
4.081
3.882
3.955
164,610
-0.05(-1.35%)
Mar 02, 2022
4.018
4.126
3.927
4.009
256,397
+0.05(+1.14%)
Mar 01, 2022
3.991
4.180
3.891
3.964
204,585
+0.00(+0.00%)
Feb 28, 2022
3.873
4.018
3.756
3.964
211,395
+0.09(+2.33%)
Feb 25, 2022
3.873
3.946
3.855
3.873
94,854
+0.02(+0.47%)
Feb 24, 2022
3.738
4.045
3.654
3.855
318,187
+0.08(+2.15%)
Feb 23, 2022
3.765
3.819
3.666
3.774
116,548
+0.06(+1.70%)
Feb 22, 2022
3.828
3.828
3.675
3.711
171,505
-0.12(-3.06%)
Feb 18, 2022
3.828
0
+0.08(+2.16%)
Feb 17, 2022
3.594
3.828
3.594
3.747
271,037
+0.14(+4.00%)
Feb 16, 2022
3.549
3.675
3.495
3.603
203,288
+0.11(+3.09%)
Feb 15, 2022
3.378
3.504
3.378
3.495
119,142
+0.12(+3.47%)
Feb 14, 2022
3.378
3.450
3.378
3.378
118,075
-0.03(-0.79%)
Feb 11, 2022
3.270
3.441
3.270
3.405
198,263
+0.13(+3.85%)
Feb 10, 2022
3.252
3.405
3.252
3.279
245,332
+0.03(+0.83%)
Feb 09, 2022
3.279
3.333
3.243
3.252
79,557
+0.02(+0.56%)
Feb 08, 2022
3.315
3.324
3.171
3.234
91,985
-0.10(-2.97%)
Feb 07, 2022
3.225
3.358
3.225
3.333
99,572
+0.11(+3.35%)
Feb 04, 2022
3.171
3.288
3.108
3.225
84,336
+0.08(+2.58%)
Feb 03, 2022
3.216
3.144
3.144
80,960
-0.12(-3.59%)
Feb 02, 2022
3.234
3.297
3.216
3.261
60,770
+0.05(+1.69%)
Feb 01, 2022
3.081
3.234
3.000
3.207
159,404
+0.13(+4.09%)
Jan 31, 2022
2.973
3.144
3.081
68,595
+0.11(+3.64%)
Jan 28, 2022
3.009
3.126
2.973
2.973
225,414
-0.05(-1.49%)
Jan 27, 2022
3.063
3.144
2.982
3.018
115,436
+0.01(+0.30%)
Jan 26, 2022
3.081
3.126
2.968
3.009
187,403
-0.04(-1.18%)
Jan 25, 2022
2.865
3.054
2.842
3.045
265,181
+0.18(+6.29%)
Jan 24, 2022
2.928
3.009
2.783
2.865
288,005
-0.15(-5.07%)
Jan 21, 2022
2.982
3.045
2.928
3.018
155,010
+0.02(+0.60%)
Jan 20, 2022
3.099
3.135
3.000
3.000
70,544
-0.10(-3.20%)
Jan 19, 2022
3.135
3.144
3.054
3.099
151,674
-0.04(-1.15%)
Jan 18, 2022
3.072
3.180
3.072
3.135
218,146
-0.05(-1.42%)
Jan 14, 2022
3.180
0
+0.06(+2.02%)
Jan 13, 2022
3.144
3.163
3.081
3.117
79,677
-0.03(-0.86%)
Jan 12, 2022
3.144
3.216
3.132
3.144
35,773
+0.02(+0.58%)
Jan 11, 2022
3.081
3.214
3.081
3.126
80,498
+0.03(+0.87%)
Jan 10, 2022
3.171
3.189
3.081
3.099
63,834
-0.07(-2.27%)
Jan 07, 2022
3.153
3.207
3.144
3.171
56,071
+0.00(+0.00%)
Jan 06, 2022
3.324
3.377
3.153
3.171
70,927
-0.11(-3.30%)
Jan 05, 2022
3.333
3.369
3.234
3.279
100,566
-0.06(-1.89%)
Jan 04, 2022
3.297
3.414
3.279
3.342
99,381
+0.08(+2.49%)
Jan 03, 2022
3.027
3.270
3.027
3.261
117,269
+0.22(+7.10%)
Dec 31, 2021
3.009
3.090
2.982
3.045
88,260
+0.05(+1.50%)
Dec 30, 2021
3.027
3.063
2.982
3.000
164,428
-0.03(-0.89%)
Dec 29, 2021
3.135
3.135
2.982
3.027
190,748
-0.03(-0.89%)
Dec 28, 2021
3.063
3.126
3.040
3.054
130,537
-0.01(-0.29%)
Dec 27, 2021
3.180
3.198
3.045
3.063
71,976
-0.10(-3.13%)
Dec 23, 2021
3.153
3.189
3.153
3.162
141,294
-0.06(-1.96%)
Dec 22, 2021
3.207
3.270
3.153
3.225
56,553
+0.02(+0.56%)
Dec 21, 2021
3.162
3.234
3.162
3.207
154,095
+0.07(+2.30%)
Dec 20, 2021
3.000
3.162
2.937
3.135
154,884
+0.05(+1.46%)
Dec 17, 2021
3.009
3.144
2.959
3.090
352,965
+0.10(+3.31%)
Dec 16, 2021
3.360
3.383
2.982
2.991
487,262
-0.31(-9.29%)
Dec 15, 2021
3.153
3.324
3.108
3.297
314,393
+0.14(+4.57%)
Dec 14, 2021
3.306
3.306
3.153
3.153
129,269
-0.16(-4.89%)
Dec 13, 2021
3.630
3.648
3.315
3.315
178,826
-0.33(-9.14%)
Dec 10, 2021
3.459
3.648
3.437
3.648
363,427
+0.22(+6.30%)
Dec 09, 2021
3.495
3.513
3.405
3.432
81,735
-0.09(-2.56%)
Dec 08, 2021
3.450
3.621
3.450
3.522
506,192
+0.06(+1.82%)
Dec 07, 2021
3.405
3.504
3.351
3.459
264,415
+0.11(+3.23%)
Dec 06, 2021
3.153
3.414
3.153
3.351
214,434
+0.14(+4.20%)
Dec 03, 2021
3.333
3.333
3.180
3.216
197,530
-0.11(-3.25%)
Dec 02, 2021
3.243
3.324
3.171
3.324
174,350
+0.11(+3.36%)
Dec 01, 2021
3.306
3.324
3.112
3.216
194,576
-0.09(-2.72%)
Nov 30, 2021
3.396
3.477
3.045
3.306
567,049
-0.14(-3.93%)
Nov 29, 2021
3.540
3.594
3.396
3.441
570,484
+0.01(+0.26%)
Nov 26, 2021
3.378
3.495
3.342
3.432
184,573
-0.21(-5.69%)
Nov 24, 2021
3.450
3.657
3.423
3.639
141,070
+0.17(+4.94%)
Nov 23, 2021
3.549
3.594
3.423
3.468
189,401
-0.07(-2.04%)
Nov 22, 2021
3.495
3.603
3.468
3.540
132,938
+0.05(+1.29%)
Nov 19, 2021
3.567
3.585
3.459
3.495
203,700
-0.07(-2.02%)
Nov 18, 2021
3.630
3.567
3.522
3.567
194,072
-0.06(-1.74%)
Nov 17, 2021
3.612
3.684
3.540
3.630
103,632
+0.00(+0.00%)
Nov 16, 2021
3.666
3.675
3.531
3.630
274,144
-0.05(-1.23%)
Nov 15, 2021
3.720
3.738
3.576
3.675
120,853
-0.06(-1.69%)
Nov 12, 2021
3.684
3.783
3.684
3.738
67,719
+0.03(+0.73%)
Nov 11, 2021
3.504
3.801
3.504
3.711
208,744
+0.18(+5.10%)
Nov 10, 2021
3.603
3.531
258,902
-0.16(-4.39%)
Nov 09, 2021
3.666
3.747
3.554
3.693
118,278
+0.02(+0.49%)
Nov 08, 2021
3.711
3.819
3.675
3.675
139,172
-0.04(-0.97%)
Nov 05, 2021
3.765
3.767
3.657
3.711
60,557
-0.05(-1.44%)
Nov 04, 2021
3.882
3.882
3.738
3.765
86,426
-0.08(-2.11%)
Nov 03, 2021
3.729
3.891
3.711
3.846
99,741
+0.09(+2.40%)
Nov 02, 2021
3.900
3.900
3.738
3.756
129,108
-0.16(-4.14%)
Nov 01, 2021
3.612
3.918
3.576
3.918
206,786
+0.34(+9.57%)
Oct 29, 2021
3.621
3.702
3.554
3.576
108,252
-0.05(-1.49%)
Oct 28, 2021
3.675
3.702
3.621
3.630
152,241
+0.01(+0.25%)
Oct 27, 2021
3.558
3.657
3.540
3.621
203,251
+0.06(+1.77%)
Oct 26, 2021
3.513
3.558
221,558
-0.11(-2.95%)
Oct 25, 2021
3.657
3.783
3.603
3.666
199,928
+0.01(+0.25%)
Oct 22, 2021
3.567
3.783
3.567
3.657
300,807
+0.11(+3.05%)
Oct 21, 2021
3.765
3.801
3.504
3.549
292,035
-0.25(-6.63%)
Oct 20, 2021
3.964
3.964
3.756
3.801
277,223
-0.12(-2.99%)
Oct 19, 2021
3.955
3.955
3.856
3.918
442,477
+0.05(+1.40%)
Oct 18, 2021
3.621
3.916
3.612
3.864
745,241
+0.37(+10.57%)
Oct 15, 2021
3.405
3.567
3.342
3.495
402,914
+0.14(+4.30%)
Oct 14, 2021
3.387
3.387
3.315
3.351
212,107
+0.04(+1.09%)
Oct 13, 2021
3.387
3.414
3.270
3.315
174,790
-0.06(-1.87%)
Oct 12, 2021
3.567
3.567
3.342
3.378
273,531
-0.17(-4.82%)
Oct 11, 2021
3.594
3.628
3.468
3.549
304,950
+0.00(+0.00%)
Oct 08, 2021
3.423
3.594
3.423
3.549
391,257
+0.18(+5.35%)
Oct 07, 2021
3.504
3.563
3.369
3.369
184,626
-0.12(-3.36%)
Oct 06, 2021
3.612
3.630
3.473
3.486
209,330
-0.18(-4.91%)
Oct 05, 2021
3.765
3.801
3.630
3.666
245,363
-0.08(-2.16%)
Oct 04, 2021
3.837
3.855
3.716
3.747
419,875
-0.08(-2.12%)
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.