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
(NY:
NOTE
)
1.280
-0.020 (-1.54%)
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 29, 2023
2.060
2.160
2.010
2.080
578,736
+0.06(+2.97%)
Sep 28, 2023
1.870
2.045
1.866
2.020
557,458
+0.15(+8.02%)
Sep 27, 2023
1.970
1.970
1.810
1.870
819,106
-0.10(-5.08%)
Sep 26, 2023
1.970
2.070
1.960
1.970
658,666
-0.06(-2.96%)
Sep 25, 2023
2.110
2.040
2.010
2.030
426,081
-0.11(-5.14%)
Sep 22, 2023
2.190
2.230
2.100
2.140
370,428
-0.09(-4.04%)
Sep 21, 2023
2.100
2.570
2.060
2.230
1,093,047
+0.11(+5.19%)
Sep 20, 2023
2.120
2.180
2.091
2.120
439,444
+0.00(+0.00%)
Sep 19, 2023
2.210
2.210
2.080
2.120
578,471
-0.07(-3.20%)
Sep 18, 2023
2.150
2.240
2.085
2.190
367,614
+0.03(+1.39%)
Sep 15, 2023
2.320
2.325
2.070
2.160
596,340
-0.14(-6.09%)
Sep 14, 2023
2.290
2.430
2.250
2.300
837,329
+0.03(+1.32%)
Sep 13, 2023
2.300
2.300
2.150
2.270
574,473
-0.03(-1.30%)
Sep 12, 2023
2.160
2.310
2.150
2.300
551,724
+0.12(+5.50%)
Sep 11, 2023
2.150
2.230
2.100
2.180
569,515
+0.11(+5.31%)
Sep 08, 2023
1.950
2.090
1.950
2.070
387,872
+0.11(+5.61%)
Sep 07, 2023
1.950
1.990
1.880
1.960
905,762
-0.01(-0.51%)
Sep 06, 2023
2.030
2.089
1.965
1.970
932,840
-0.06(-2.96%)
Sep 05, 2023
2.320
2.320
2.020
2.030
1,206,242
-0.21(-9.38%)
Sep 01, 2023
2.220
2.310
2.100
2.240
438,404
+0.03(+1.36%)
Aug 31, 2023
2.280
2.305
2.110
2.210
845,936
-0.08(-3.49%)
Aug 30, 2023
2.230
2.360
2.230
2.290
1,538,504
+0.04(+1.78%)
Aug 29, 2023
2.240
2.300
2.160
2.250
1,225,813
-0.01(-0.44%)
Aug 28, 2023
2.400
2.490
2.190
2.260
2,055,074
-0.14(-5.83%)
Aug 25, 2023
2.510
2.560
2.330
2.400
1,083,139
-0.12(-4.76%)
Aug 24, 2023
2.770
2.770
2.520
2.520
765,637
-0.23(-8.36%)
Aug 23, 2023
2.640
2.770
2.620
2.750
1,420,250
+0.09(+3.38%)
Aug 22, 2023
2.740
2.820
2.515
2.660
534,651
-0.08(-2.92%)
Aug 21, 2023
2.740
2.920
2.720
2.740
494,090
+0.04(+1.48%)
Aug 18, 2023
2.820
2.820
2.561
2.700
719,661
-0.17(-5.92%)
Aug 17, 2023
2.860
3.010
2.810
2.870
656,455
+0.01(+0.35%)
Aug 16, 2023
2.750
2.910
2.710
2.860
883,083
+0.16(+5.93%)
Aug 15, 2023
2.820
2.830
2.665
2.700
752,401
-0.12(-4.26%)
Aug 14, 2023
2.500
2.910
2.461
2.820
2,133,081
+0.29(+11.46%)
Aug 11, 2023
2.510
2.540
2.350
2.530
1,381,937
+0.02(+0.80%)
Aug 10, 2023
2.710
2.740
2.460
2.510
1,546,303
-0.16(-5.99%)
Aug 09, 2023
3.500
3.640
2.430
2.670
3,685,078
-0.78(-22.61%)
Aug 08, 2023
3.190
3.470
3.120
3.450
1,051,362
+0.25(+7.81%)
Aug 07, 2023
3.230
3.230
3.075
3.200
948,339
-0.02(-0.62%)
Aug 04, 2023
3.240
3.355
3.180
3.220
655,953
-0.02(-0.62%)
Aug 03, 2023
3.190
3.280
3.190
3.240
514,392
+0.01(+0.31%)
Aug 02, 2023
3.230
3.270
3.141
3.230
490,071
-0.03(-0.92%)
Aug 01, 2023
3.240
3.290
3.160
3.260
764,911
-0.02(-0.61%)
Jul 31, 2023
3.320
3.470
3.150
3.280
1,389,653
-0.10(-2.96%)
Jul 28, 2023
3.190
3.380
3.134
3.380
780,747
+0.22(+6.96%)
Jul 27, 2023
3.470
3.470
3.150
3.160
1,040,931
-0.16(-4.82%)
Jul 26, 2023
3.300
3.530
3.275
3.320
2,289,663
+0.04(+1.22%)
Jul 25, 2023
3.460
3.460
3.240
3.280
1,149,942
-0.18(-5.20%)
Jul 24, 2023
3.510
3.720
3.440
3.460
965,312
-0.06(-1.70%)
Jul 21, 2023
3.920
3.950
3.500
3.520
1,364,017
-0.39(-9.97%)
Jul 20, 2023
3.910
4.090
3.850
3.910
1,244,083
-0.03(-0.76%)
Jul 19, 2023
4.460
4.470
3.900
3.940
2,229,304
-0.40(-9.22%)
Jul 18, 2023
4.020
4.505
4.020
4.340
2,512,478
+0.31(+7.69%)
Jul 17, 2023
3.940
4.130
3.930
4.030
1,509,105
+0.10(+2.54%)
Jul 14, 2023
4.110
4.130
3.900
3.930
1,459,595
-0.11(-2.72%)
Jul 13, 2023
3.890
4.110
3.780
4.040
1,844,761
+0.21(+5.48%)
Jul 12, 2023
3.860
4.140
3.770
3.830
2,504,884
+0.02(+0.52%)
Jul 11, 2023
3.790
3.815
3.670
3.810
1,043,241
+0.06(+1.60%)
Jul 10, 2023
3.870
3.870
3.690
3.750
974,971
-0.02(-0.53%)
Jul 07, 2023
3.800
3.855
3.705
3.770
1,228,436
+0.02(+0.53%)
Jul 06, 2023
3.720
3.810
3.570
3.750
1,427,682
-0.05(-1.32%)
Jul 05, 2023
3.560
3.820
3.480
3.800
1,171,693
+0.18(+4.97%)
Jul 03, 2023
3.730
3.790
3.475
3.620
1,030,276
-0.02(-0.55%)
Jun 30, 2023
3.500
3.705
3.480
3.640
1,292,729
+0.18(+5.20%)
Jun 29, 2023
3.500
3.729
3.420
3.460
2,137,679
-0.04(-1.14%)
Jun 28, 2023
3.420
3.540
3.372
3.500
2,650,784
+0.10(+2.94%)
Jun 27, 2023
3.230
3.410
3.150
3.400
2,159,566
+0.22(+6.92%)
Jun 26, 2023
3.240
3.300
2.910
3.180
1,857,398
-0.05(-1.55%)
Jun 23, 2023
3.110
3.290
3.051
3.230
9,747,123
+0.04(+1.25%)
Jun 22, 2023
3.200
3.280
3.030
3.190
1,601,722
+0.00(+0.00%)
Jun 21, 2023
3.420
3.420
3.110
3.190
2,006,772
-0.23(-6.73%)
Jun 20, 2023
3.050
3.460
2.960
3.420
2,656,503
+0.42(+14.00%)
Jun 16, 2023
3.040
3.110
2.900
3.000
2,702,049
+0.15(+5.26%)
Jun 15, 2023
2.620
2.850
2.610
2.850
1,736,334
+1.19(+71.69%)
May 08, 2023
1.680
1.680
1.565
1.660
641,389
+0.01(+0.61%)
May 05, 2023
1.580
1.720
1.560
1.650
475,874
+0.06(+3.77%)
May 04, 2023
1.580
1.599
1.480
1.590
684,947
+0.05(+3.25%)
May 03, 2023
1.620
1.620
1.520
1.540
791,368
-0.06(-3.75%)
May 02, 2023
1.700
1.770
1.570
1.600
589,379
-0.13(-7.51%)
May 01, 2023
1.810
1.820
1.670
1.730
368,934
-0.08(-4.42%)
Apr 28, 2023
1.770
1.860
1.700
1.810
653,520
+0.01(+0.56%)
Apr 27, 2023
1.650
1.830
1.642
1.800
634,814
+0.13(+7.78%)
Apr 26, 2023
1.700
1.740
1.620
1.670
714,649
-0.05(-2.91%)
Apr 25, 2023
1.780
1.810
1.660
1.720
904,404
-0.16(-8.51%)
Apr 24, 2023
1.900
1.950
1.750
1.880
905,971
+0.02(+1.08%)
Apr 21, 2023
2.200
2.230
1.790
1.860
2,231,838
-0.37(-16.59%)
Apr 20, 2023
2.160
2.315
2.130
2.230
957,072
+0.05(+2.29%)
Apr 19, 2023
2.240
2.270
2.030
2.180
1,559,356
-0.12(-5.22%)
Apr 18, 2023
2.710
2.715
2.180
2.300
2,410,870
-0.40(-14.81%)
Apr 17, 2023
2.770
2.820
2.600
2.700
3,237,215
+0.00(+0.00%)
Apr 14, 2023
2.240
2.800
2.202
2.700
6,111,245
+0.46(+20.54%)
Apr 13, 2023
2.040
2.320
2.040
2.240
2,410,829
+0.21(+10.34%)
Apr 12, 2023
2.150
2.170
1.960
2.030
1,664,084
-0.06(-2.87%)
Apr 11, 2023
2.220
2.350
2.080
2.090
1,406,320
-0.15(-6.70%)
Apr 10, 2023
2.080
2.310
2.040
2.240
1,541,345
+0.12(+5.66%)
Apr 06, 2023
1.910
2.280
1.900
2.120
1,215,597
+0.22(+11.58%)
Apr 05, 2023
1.960
2.070
1.810
1.900
1,050,494
-0.13(-6.40%)
Apr 04, 2023
2.170
2.340
2.000
2.030
2,177,529
-0.18(-8.14%)
Apr 03, 2023
2.230
2.410
2.030
2.210
3,273,742
-0.02(-0.90%)
Mar 31, 2023
1.920
2.380
1.890
2.230
5,883,996
+0.33(+17.37%)
Mar 30, 2023
1.880
2.020
1.850
1.900
1,402,117
+0.00(+0.00%)
Mar 29, 2023
1.920
2.090
1.810
1.900
2,486,306
-0.10(-5.00%)
Mar 28, 2023
1.620
2.030
1.550
2.000
5,298,883
+0.20(+11.11%)
Mar 27, 2023
1.620
1.840
1.430
1.800
9,410,781
+0.27(+17.65%)
Mar 24, 2023
2.090
2.170
1.480
1.530
14,287,152
-0.85(-35.71%)
Mar 23, 2023
1.350
2.830
1.310
2.380
36,579,104
+1.02(+75.00%)
Mar 22, 2023
1.470
1.530
1.310
1.360
653,649
-0.15(-9.93%)
Mar 21, 2023
1.410
1.540
1.400
1.510
1,411,927
+0.10(+7.09%)
Mar 20, 2023
1.500
1.500
1.310
1.410
1,052,128
-0.09(-6.00%)
Mar 17, 2023
1.490
1.550
1.410
1.500
1,640,966
+0.01(+0.67%)
Mar 16, 2023
1.430
1.520
1.360
1.490
1,679,169
-0.07(-4.49%)
Mar 15, 2023
1.810
1.830
1.560
1.560
750,513
-0.17(-9.83%)
Mar 14, 2023
1.670
1.830
1.620
1.730
747,597
+0.18(+11.61%)
Mar 13, 2023
1.750
1.790
1.530
1.550
495,830
-0.18(-10.40%)
Mar 10, 2023
1.770
1.895
1.710
1.730
670,334
-0.04(-2.26%)
Mar 09, 2023
1.870
1.980
1.750
1.770
368,253
-0.12(-6.35%)
Mar 08, 2023
1.990
2.005
1.870
1.890
287,127
-0.11(-5.50%)
Mar 07, 2023
1.920
2.040
1.920
2.000
320,734
+0.04(+2.04%)
Mar 06, 2023
1.990
2.060
1.950
1.960
540,378
-0.04(-2.00%)
Mar 03, 2023
2.040
2.070
1.930
2.000
618,026
+0.01(+0.50%)
Mar 02, 2023
2.050
2.110
1.950
1.990
459,126
-0.12(-5.69%)
Mar 01, 2023
2.350
2.380
2.000
2.110
617,685
-0.24(-10.21%)
Feb 28, 2023
2.500
2.520
2.270
2.350
372,182
-0.16(-6.37%)
Feb 27, 2023
2.680
2.680
2.460
2.510
378,512
-0.03(-1.18%)
Feb 24, 2023
2.880
2.910
2.450
2.540
503,052
-0.36(-12.41%)
Feb 23, 2023
3.100
3.100
2.850
2.900
279,030
-0.09(-3.01%)
Feb 22, 2023
3.060
3.060
2.900
2.990
628,797
-0.07(-2.29%)
Feb 21, 2023
3.110
3.130
3.020
3.060
234,524
-0.11(-3.47%)
Feb 17, 2023
3.190
3.210
3.000
3.170
400,311
-0.10(-3.06%)
Feb 16, 2023
3.360
3.360
3.070
3.270
595,070
-0.13(-3.82%)
Feb 15, 2023
3.450
3.530
3.375
3.400
263,703
-0.05(-1.45%)
Feb 14, 2023
3.510
3.540
3.360
3.450
227,946
-0.06(-1.71%)
Feb 13, 2023
3.640
3.640
3.460
3.510
273,362
+0.00(+0.00%)
Feb 10, 2023
3.450
3.650
3.350
3.510
401,619
+0.12(+3.54%)
Feb 09, 2023
3.310
3.430
3.250
3.390
340,055
-0.02(-0.59%)
Feb 08, 2023
3.500
3.590
3.380
3.410
321,122
-0.19(-5.28%)
Feb 07, 2023
3.550
3.650
3.380
3.600
368,297
+0.05(+1.41%)
Feb 06, 2023
3.500
3.600
3.450
3.550
328,404
+0.06(+1.72%)
Feb 03, 2023
3.560
3.580
3.280
3.490
316,815
-0.13(-3.59%)
Feb 02, 2023
3.440
3.670
3.220
3.620
987,185
+0.19(+5.54%)
Feb 01, 2023
3.460
3.580
3.360
3.430
433,117
-0.07(-2.00%)
Jan 31, 2023
3.600
3.680
3.455
3.500
618,731
+0.04(+1.16%)
Jan 30, 2023
4.880
4.900
3.410
3.460
2,136,275
-1.60(-31.62%)
Jan 27, 2023
5.140
5.295
5.050
5.060
95,352
-0.10(-1.94%)
Jan 26, 2023
5.230
5.440
5.050
5.160
85,027
-0.06(-1.15%)
Jan 25, 2023
5.400
5.530
5.180
5.220
71,348
-0.28(-5.09%)
Jan 24, 2023
5.580
5.670
5.250
5.500
74,146
+0.02(+0.36%)
Jan 23, 2023
5.190
5.590
5.040
5.480
55,441
+0.38(+7.45%)
Jan 20, 2023
5.120
5.550
4.840
5.100
160,685
-0.11(-2.11%)
Jan 19, 2023
5.140
5.290
5.050
5.210
42,535
+0.14(+2.76%)
Jan 18, 2023
5.700
5.930
5.000
5.070
223,454
-0.64(-11.21%)
Jan 17, 2023
5.900
5.950
5.660
5.710
58,619
+0.00(+0.00%)
Jan 13, 2023
5.730
5.950
5.710
5.710
12,272
-0.01(-0.17%)
Jan 12, 2023
5.700
6.030
5.560
5.720
40,196
-0.02(-0.35%)
Jan 11, 2023
5.420
5.920
5.420
5.740
63,822
+0.22(+3.99%)
Jan 10, 2023
6.480
6.601
5.185
5.520
311,420
-0.62(-10.10%)
Jan 09, 2023
5.680
6.429
5.550
6.140
91,167
+0.42(+7.34%)
Jan 06, 2023
6.210
6.340
5.585
5.720
77,659
-0.38(-6.23%)
Jan 05, 2023
6.230
6.450
5.910
6.100
39,654
-0.18(-2.87%)
Jan 04, 2023
6.390
6.390
6.010
6.280
67,282
+0.03(+0.48%)
Jan 03, 2023
6.390
6.470
5.975
6.250
90,871
-0.08(-1.26%)
Dec 30, 2022
5.530
6.350
5.530
6.330
338,238
+0.77(+13.85%)
Dec 29, 2022
5.460
6.339
5.430
5.560
168,460
+0.18(+3.35%)
Dec 28, 2022
5.780
6.030
5.190
5.380
32,852
-0.38(-6.60%)
Dec 27, 2022
5.700
6.249
5.600
5.760
72,063
-0.06(-1.03%)
Dec 23, 2022
5.500
5.840
5.190
5.820
91,021
+0.26(+4.68%)
Dec 22, 2022
6.300
6.750
5.510
5.560
75,832
-0.66(-10.61%)
Dec 21, 2022
6.140
6.320
5.780
6.220
97,286
-0.08(-1.27%)
Dec 20, 2022
5.910
6.400
5.850
6.300
86,725
+0.35(+5.88%)
Dec 19, 2022
6.040
6.134
5.704
5.950
20,215
-0.10(-1.65%)
Dec 16, 2022
6.140
6.380
5.750
6.050
78,496
+0.00(+0.00%)
Dec 15, 2022
6.100
6.380
5.860
6.050
33,721
+0.02(+0.33%)
Dec 14, 2022
6.120
6.250
5.790
6.030
65,728
+0.02(+0.33%)
Dec 13, 2022
5.830
6.610
5.670
6.010
86,024
+0.38(+6.75%)
Dec 12, 2022
6.550
6.580
5.620
5.630
161,641
-1.02(-15.34%)
Dec 09, 2022
6.390
6.870
6.320
6.650
125,815
+0.20(+3.10%)
Dec 08, 2022
6.180
6.842
5.937
6.450
74,985
+0.18(+2.87%)
Dec 07, 2022
6.180
6.460
6.070
6.270
22,028
-0.01(-0.16%)
Dec 06, 2022
6.220
6.790
6.100
6.280
84,118
+0.13(+2.11%)
Dec 05, 2022
6.110
6.354
5.890
6.150
21,534
+0.12(+1.99%)
Dec 02, 2022
6.350
6.530
5.880
6.030
14,627
-0.39(-6.07%)
Dec 01, 2022
6.040
6.420
5.800
6.420
68,478
+0.33(+5.42%)
Nov 30, 2022
5.880
6.170
5.810
6.090
33,779
+0.23(+3.92%)
Nov 29, 2022
5.750
5.940
5.730
5.860
14,592
-0.02(-0.34%)
Nov 28, 2022
5.530
5.950
5.390
5.880
89,511
+0.43(+7.89%)
Nov 25, 2022
5.570
5.700
5.390
5.450
6,820
-0.01(-0.18%)
Nov 23, 2022
5.080
5.600
5.080
5.460
104,565
+0.32(+6.23%)
Nov 22, 2022
5.850
5.860
5.010
5.140
183,903
-0.83(-13.90%)
Nov 21, 2022
6.120
6.195
5.900
5.970
37,181
-0.33(-5.24%)
Nov 18, 2022
6.220
6.720
6.026
6.300
171,166
+0.14(+2.27%)
Nov 17, 2022
6.500
6.550
6.120
6.160
75,137
-0.30(-4.64%)
Nov 16, 2022
6.290
6.620
6.270
6.460
126,738
+0.00(+0.00%)
Nov 15, 2022
5.830
6.565
5.550
6.460
438,687
+0.77(+13.53%)
Nov 14, 2022
5.120
5.880
5.013
5.690
344,650
+0.55(+10.70%)
Nov 11, 2022
6.550
6.630
4.870
5.140
873,787
-1.45(-22.00%)
Nov 10, 2022
5.590
6.670
5.590
6.590
502,014
+0.88(+15.41%)
Nov 09, 2022
5.740
5.787
5.500
5.710
429,726
-0.06(-1.04%)
Nov 08, 2022
5.700
5.770
5.399
5.770
205,833
+0.20(+3.59%)
Nov 07, 2022
5.000
5.620
4.870
5.570
719,326
+0.58(+11.62%)
Nov 04, 2022
4.860
5.260
4.860
4.990
375,966
+0.18(+3.74%)
Nov 03, 2022
4.990
4.990
4.710
4.810
95,377
-0.19(-3.80%)
Nov 02, 2022
4.960
5.100
4.810
5.000
62,732
+0.05(+1.01%)
Nov 01, 2022
5.030
5.090
4.825
4.950
145,686
-0.02(-0.40%)
Oct 31, 2022
5.060
5.060
4.920
4.970
132,232
-0.09(-1.78%)
Oct 28, 2022
5.010
5.110
4.964
5.060
51,105
+0.07(+1.40%)
Oct 27, 2022
5.020
5.110
4.990
4.990
73,570
-0.09(-1.77%)
Oct 26, 2022
5.260
5.320
5.070
5.080
57,099
-0.14(-2.68%)
Oct 25, 2022
5.220
5.340
5.090
5.220
63,104
+0.02(+0.38%)
Oct 24, 2022
5.260
5.320
5.024
5.200
342,159
+0.01(+0.19%)
Oct 21, 2022
5.130
5.310
5.040
5.190
106,314
+0.07(+1.37%)
Oct 20, 2022
5.090
5.320
5.090
5.120
88,960
+0.02(+0.39%)
Oct 19, 2022
5.340
5.355
5.040
5.100
180,014
-0.18(-3.41%)
Oct 18, 2022
5.270
5.380
5.110
5.280
61,570
+0.13(+2.52%)
Oct 17, 2022
5.180
5.280
4.830
5.150
91,572
+0.08(+1.58%)
Oct 14, 2022
4.960
5.070
4.840
5.070
89,466
+0.12(+2.42%)
Oct 13, 2022
4.570
5.060
4.570
4.950
237,776
+0.28(+6.00%)
Oct 12, 2022
5.000
5.440
4.420
4.670
328,292
-0.32(-6.41%)
Oct 11, 2022
4.840
5.170
4.840
4.990
181,704
+0.14(+2.89%)
Oct 10, 2022
4.670
4.990
4.670
4.850
90,181
+0.15(+3.19%)
Oct 07, 2022
5.560
6.010
4.500
4.700
174,608
-1.04(-18.12%)
Oct 06, 2022
6.110
6.130
5.600
5.740
203,601
-0.54(-8.60%)
Oct 05, 2022
6.000
6.380
6.000
6.280
115,379
+0.26(+4.32%)
Oct 04, 2022
6.150
6.188
5.880
6.020
58,912
-0.19(-3.06%)
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.