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
Frontline Plc
(NY:
FRO
)
28.09
+0.09 (+0.32%)
Streaming Delayed Price
Updated: 11:34 AM EDT, May 23, 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
6.112
6.139
6.058
6.105
1,683,921
-0.01(-0.22%)
Sep 27, 2019
6.186
6.273
6.105
6.118
1,430,951
-0.08(-1.30%)
Sep 26, 2019
6.300
6.313
6.192
6.199
2,003,821
+0.21(+3.59%)
Sep 25, 2019
5.770
6.011
5.743
5.984
1,239,007
+0.12(+2.06%)
Sep 24, 2019
6.071
6.071
5.840
5.864
980,605
-0.17(-2.78%)
Sep 23, 2019
6.065
6.082
5.998
6.031
977,335
-0.01(-0.22%)
Sep 20, 2019
6.051
6.145
5.974
6.045
1,535,292
+0.13(+2.27%)
Sep 19, 2019
6.098
6.145
5.890
5.910
973,418
-0.03(-0.45%)
Sep 18, 2019
6.018
6.072
5.890
5.937
1,186,597
+0.05(+0.80%)
Sep 17, 2019
5.971
5.971
5.783
5.890
1,090,497
-0.15(-2.55%)
Sep 16, 2019
6.293
6.373
5.840
6.045
2,104,438
-0.12(-1.96%)
Sep 13, 2019
6.105
6.424
6.078
6.165
3,089,514
+0.32(+5.39%)
Sep 12, 2019
5.770
5.897
5.716
5.850
703,803
-0.01(-0.11%)
Sep 11, 2019
6.004
6.004
5.823
5.857
706,188
-0.08(-1.36%)
Sep 10, 2019
5.957
6.071
5.910
5.937
1,061,891
-0.13(-2.21%)
Sep 09, 2019
5.998
6.078
5.924
6.071
1,387,972
+0.37(+6.47%)
Sep 06, 2019
5.817
5.837
5.682
5.702
1,435,870
+0.24(+4.42%)
Sep 05, 2019
5.528
5.568
5.441
5.461
792,729
-0.03(-0.61%)
Sep 04, 2019
5.528
5.535
5.468
5.495
703,759
+0.03(+0.61%)
Sep 03, 2019
5.495
5.582
5.427
5.461
1,610,868
-0.25(-4.35%)
Aug 30, 2019
5.770
5.847
5.662
5.709
781,210
-0.12(-2.07%)
Aug 29, 2019
5.776
5.837
5.709
5.830
820,255
+0.13(+2.24%)
Aug 28, 2019
5.588
5.723
5.535
5.702
1,130,387
+0.34(+6.25%)
Aug 27, 2019
5.548
5.615
5.233
5.367
1,103,654
-0.13(-2.32%)
Aug 26, 2019
5.515
5.562
5.401
5.495
928,906
+0.18(+3.41%)
Aug 23, 2019
5.401
5.488
5.313
5.313
785,234
+0.05(+1.02%)
Aug 22, 2019
5.360
5.380
5.226
5.260
570,706
-0.11(-2.00%)
Aug 21, 2019
5.367
5.401
5.313
5.367
646,638
+0.10(+1.91%)
Aug 20, 2019
5.394
5.394
5.213
5.266
1,473,789
+0.10(+1.95%)
Aug 19, 2019
4.971
5.307
4.971
5.166
2,229,018
+0.46(+9.84%)
Aug 16, 2019
4.555
4.723
4.515
4.703
970,066
+0.38(+8.85%)
Aug 15, 2019
4.277
4.344
4.247
4.320
347,411
-0.04(-0.92%)
Aug 14, 2019
4.522
4.542
4.334
4.361
1,074,705
-0.46(-9.47%)
Aug 13, 2019
4.649
4.837
4.629
4.817
557,391
+0.18(+3.91%)
Aug 12, 2019
4.730
4.730
4.602
4.636
562,590
-0.17(-3.63%)
Aug 09, 2019
4.857
4.871
4.736
4.810
856,782
-0.01(-0.28%)
Aug 08, 2019
4.924
4.951
4.797
4.824
1,047,255
+0.13(+2.86%)
Aug 07, 2019
4.804
4.824
4.602
4.689
718,649
-0.05(-0.99%)
Aug 06, 2019
4.830
4.830
4.679
4.736
540,082
+0.20(+4.44%)
Aug 05, 2019
4.643
4.649
4.448
4.535
808,007
-0.34(-7.02%)
Aug 02, 2019
4.938
5.005
4.817
4.877
478,772
-0.04(-0.82%)
Aug 01, 2019
5.038
5.132
4.887
4.918
872,048
-0.03(-0.54%)
Jul 31, 2019
4.985
5.119
4.924
4.944
744,051
-0.07(-1.47%)
Jul 30, 2019
5.058
5.058
4.965
5.018
795,607
-0.09(-1.84%)
Jul 29, 2019
5.354
5.354
5.092
5.112
793,470
-0.29(-5.34%)
Jul 26, 2019
5.394
5.464
5.394
5.401
350,881
+0.00(+0.00%)
Jul 25, 2019
5.521
5.521
5.387
5.401
644,224
-0.05(-0.98%)
Jul 24, 2019
5.273
5.464
5.273
5.454
719,613
+0.07(+1.37%)
Jul 23, 2019
5.367
5.407
5.276
5.380
651,001
+0.06(+1.13%)
Jul 22, 2019
5.354
5.421
5.290
5.320
686,111
+0.10(+1.93%)
Jul 19, 2019
5.233
5.300
5.183
5.219
757,957
+0.03(+0.65%)
Jul 18, 2019
5.260
5.306
5.072
5.186
1,057,549
-0.25(-4.57%)
Jul 17, 2019
5.468
5.481
5.407
5.434
908,578
-0.15(-2.64%)
Jul 16, 2019
5.374
5.629
5.360
5.582
1,074,486
+0.24(+4.52%)
Jul 15, 2019
5.488
5.488
5.307
5.340
514,673
-0.05(-1.00%)
Jul 12, 2019
5.434
5.461
5.374
5.394
844,410
-0.05(-0.86%)
Jul 11, 2019
5.488
5.521
5.394
5.441
725,321
-0.04(-0.73%)
Jul 10, 2019
5.488
5.528
5.458
5.481
959,360
+0.09(+1.62%)
Jul 09, 2019
5.548
5.562
5.370
5.394
2,103,356
-0.34(-5.85%)
Jul 08, 2019
5.380
5.823
5.347
5.729
2,998,459
+0.34(+6.35%)
Jul 05, 2019
5.266
5.401
5.253
5.387
1,761,114
+0.07(+1.26%)
Jul 03, 2019
5.380
5.387
5.293
5.320
641,692
-0.05(-0.87%)
Jul 02, 2019
5.461
5.488
5.334
5.367
1,339,154
-0.07(-1.36%)
Jul 01, 2019
5.528
5.548
5.360
5.441
2,013,444
+0.07(+1.37%)
Jun 28, 2019
5.407
5.508
5.340
5.367
16,134,279
-0.09(-1.72%)
Jun 27, 2019
5.434
5.562
5.387
5.461
1,824,532
+0.21(+4.09%)
Jun 26, 2019
5.320
5.401
5.206
5.246
1,306,730
-0.03(-0.64%)
Jun 25, 2019
5.387
5.387
5.260
5.280
1,345,890
-0.10(-1.87%)
Jun 24, 2019
5.629
5.649
5.340
5.380
1,697,061
-0.22(-3.95%)
Jun 21, 2019
5.528
5.713
5.528
5.602
2,150,899
+0.21(+3.99%)
Jun 20, 2019
5.461
5.521
5.364
5.387
1,856,713
+0.19(+3.75%)
Jun 19, 2019
5.139
5.206
5.072
5.193
659,907
+0.03(+0.65%)
Jun 18, 2019
5.146
5.283
5.126
5.159
765,299
+0.05(+1.05%)
Jun 17, 2019
5.058
5.152
5.025
5.105
1,209,684
+0.01(+0.13%)
Jun 14, 2019
5.199
5.199
5.079
5.099
989,294
-0.26(-4.88%)
Jun 13, 2019
5.213
5.478
5.173
5.360
2,013,586
+0.52(+10.66%)
Jun 12, 2019
5.011
5.011
4.837
4.844
1,443,930
-0.36(-6.84%)
Jun 11, 2019
5.253
5.253
5.112
5.199
766,902
+0.05(+1.04%)
Jun 10, 2019
5.246
5.260
5.126
5.146
914,990
-0.09(-1.79%)
Jun 07, 2019
5.293
5.317
5.213
5.240
825,480
+0.03(+0.51%)
Jun 06, 2019
5.327
5.340
5.132
5.213
745,153
-0.18(-3.36%)
Jun 05, 2019
5.327
5.407
5.260
5.394
1,012,237
+0.15(+2.81%)
Jun 04, 2019
5.320
5.344
5.193
5.246
1,115,520
+0.05(+0.90%)
Jun 03, 2019
5.233
5.300
5.162
5.199
680,062
-0.06(-1.15%)
May 31, 2019
5.112
5.327
5.099
5.260
951,284
-0.03(-0.51%)
May 30, 2019
5.387
5.387
5.246
5.287
826,778
-0.11(-2.11%)
May 29, 2019
5.434
5.441
5.260
5.401
1,744,284
-0.23(-4.17%)
May 28, 2019
5.729
5.749
5.622
5.635
887,926
-0.10(-1.75%)
May 24, 2019
5.823
5.850
5.709
5.736
1,585,971
+0.07(+1.18%)
May 23, 2019
5.783
5.796
5.528
5.669
1,160,452
-0.20(-3.43%)
May 22, 2019
6.025
6.112
5.830
5.870
1,011,283
-0.23(-3.74%)
May 21, 2019
6.179
6.273
6.071
6.098
1,084,485
-0.15(-2.47%)
May 20, 2019
6.058
6.403
6.051
6.253
1,773,360
+0.21(+3.44%)
May 17, 2019
6.172
6.219
6.004
6.045
976,326
-0.17(-2.70%)
May 16, 2019
6.051
6.253
5.944
6.212
2,214,982
+0.18(+3.00%)
May 15, 2019
5.723
6.118
5.702
6.031
2,412,943
+0.35(+6.14%)
May 14, 2019
5.307
5.689
5.300
5.682
1,826,639
+0.58(+11.45%)
May 13, 2019
5.206
5.266
5.085
5.099
817,186
-0.20(-3.80%)
May 10, 2019
5.347
5.387
5.280
5.300
553,152
-0.01(-0.25%)
May 09, 2019
5.340
5.360
5.199
5.313
529,833
+0.01(+0.13%)
May 08, 2019
5.347
5.404
5.297
5.307
530,774
+0.06(+1.15%)
May 07, 2019
5.300
5.327
5.193
5.246
414,856
-0.10(-1.88%)
May 06, 2019
5.360
5.387
5.327
5.347
687,058
-0.18(-3.28%)
May 03, 2019
5.367
5.535
5.367
5.528
674,037
+0.17(+3.13%)
May 02, 2019
5.340
5.441
5.320
5.360
456,087
-0.05(-0.87%)
May 01, 2019
5.521
5.535
5.394
5.407
395,881
-0.09(-1.59%)
Apr 30, 2019
5.528
5.568
5.481
5.495
718,629
-0.02(-0.37%)
Apr 29, 2019
5.300
5.555
5.300
5.515
718,556
+0.12(+2.24%)
Apr 26, 2019
5.307
5.407
5.263
5.394
504,708
-0.03(-0.62%)
Apr 25, 2019
5.427
5.434
5.334
5.427
464,771
+0.02(+0.37%)
Apr 24, 2019
5.521
5.521
5.401
5.407
577,605
+0.03(+0.50%)
Apr 23, 2019
5.461
5.495
5.367
5.380
522,021
-0.08(-1.47%)
Apr 22, 2019
5.213
5.528
5.199
5.461
890,992
+0.25(+4.90%)
Apr 18, 2019
5.233
5.266
5.173
5.206
352,371
-0.03(-0.64%)
Apr 17, 2019
5.293
5.327
5.199
5.240
476,255
+0.00(+0.00%)
Apr 16, 2019
5.226
5.287
5.188
5.240
513,057
+0.01(+0.26%)
Apr 15, 2019
5.253
5.253
5.213
5.226
438,454
-0.08(-1.52%)
Apr 12, 2019
5.280
5.367
5.253
5.307
637,667
-0.01(-0.25%)
Apr 11, 2019
5.166
5.397
5.120
5.320
880,036
-0.05(-0.87%)
Apr 10, 2019
5.173
5.387
5.166
5.367
1,240,905
+0.32(+6.24%)
Apr 09, 2019
5.132
5.166
5.025
5.052
1,005,680
-0.17(-3.21%)
Apr 08, 2019
5.045
5.223
5.032
5.219
3,398,184
+0.61(+13.25%)
Apr 05, 2019
4.669
4.730
4.592
4.609
1,162,499
+0.02(+0.44%)
Apr 04, 2019
4.555
4.609
4.532
4.589
288,499
+0.04(+0.88%)
Apr 03, 2019
4.589
4.629
4.522
4.549
296,657
+0.01(+0.15%)
Apr 02, 2019
4.495
4.549
4.448
4.542
394,638
-0.03(-0.59%)
Apr 01, 2019
4.455
4.575
4.435
4.569
639,678
+0.23(+5.42%)
Mar 29, 2019
4.327
4.341
4.233
4.334
766,453
+0.10(+2.38%)
Mar 28, 2019
4.287
4.341
4.206
4.233
717,774
-0.18(-4.10%)
Mar 27, 2019
4.374
4.435
4.327
4.414
398,649
-0.03(-0.60%)
Mar 26, 2019
4.448
4.478
4.388
4.441
630,586
+0.03(+0.76%)
Mar 25, 2019
4.522
4.528
4.381
4.408
535,158
-0.19(-4.23%)
Mar 22, 2019
4.683
4.689
4.515
4.602
1,028,049
-0.09(-1.86%)
Mar 21, 2019
4.589
4.710
4.582
4.689
750,759
+0.18(+4.02%)
Mar 20, 2019
4.508
4.549
4.414
4.508
693,457
+0.01(+0.15%)
Mar 19, 2019
4.562
4.569
4.488
4.502
503,595
-0.03(-0.74%)
Mar 18, 2019
4.401
4.542
4.394
4.535
540,549
+0.17(+4.00%)
Mar 15, 2019
4.294
4.435
4.250
4.361
1,185,006
+0.11(+2.52%)
Mar 14, 2019
4.327
4.364
4.243
4.253
459,387
-0.13(-2.91%)
Mar 13, 2019
4.320
4.398
4.307
4.381
589,099
+0.04(+0.93%)
Mar 12, 2019
4.267
4.361
4.267
4.341
484,010
+0.18(+4.35%)
Mar 11, 2019
4.193
4.213
4.139
4.159
548,659
-0.09(-2.05%)
Mar 08, 2019
4.166
4.267
4.139
4.247
483,691
-0.01(-0.16%)
Mar 07, 2019
4.300
4.341
4.247
4.253
566,270
-0.15(-3.35%)
Mar 06, 2019
4.528
4.528
4.361
4.401
535,017
-0.13(-2.81%)
Mar 05, 2019
4.481
4.542
4.455
4.528
558,016
+0.06(+1.35%)
Mar 04, 2019
4.488
4.508
4.428
4.468
572,365
+0.06(+1.37%)
Mar 01, 2019
4.441
4.475
4.317
4.408
479,517
+0.10(+2.34%)
Feb 28, 2019
4.307
4.388
4.247
4.307
959,766
+0.08(+1.90%)
Feb 27, 2019
4.159
4.253
4.113
4.227
1,068,748
+0.23(+5.70%)
Feb 26, 2019
4.045
4.066
3.941
3.998
918,208
+0.09(+2.41%)
Feb 25, 2019
4.032
4.059
3.905
3.905
920,467
-0.16(-3.96%)
Feb 22, 2019
3.992
4.082
3.951
4.066
683,577
+0.21(+5.58%)
Feb 21, 2019
3.831
3.884
3.817
3.851
254,655
+0.01(+0.35%)
Feb 20, 2019
3.878
3.911
3.827
3.837
292,836
-0.10(-2.56%)
Feb 19, 2019
3.925
3.951
3.858
3.938
347,689
+0.01(+0.34%)
Feb 15, 2019
3.871
3.965
3.871
3.925
662,709
+0.11(+2.81%)
Feb 14, 2019
3.744
3.864
3.720
3.817
1,396,807
+0.13(+3.64%)
Feb 13, 2019
3.629
3.697
3.628
3.683
349,581
+0.00(+0.00%)
Feb 12, 2019
3.690
3.750
3.603
3.683
901,516
+0.31(+9.14%)
Feb 11, 2019
3.247
3.381
3.234
3.375
630,453
+0.09(+2.65%)
Feb 08, 2019
3.348
3.361
3.274
3.287
459,693
-0.08(-2.39%)
Feb 07, 2019
3.401
3.442
3.328
3.368
586,044
-0.15(-4.20%)
Feb 06, 2019
3.515
3.556
3.482
3.515
311,006
-0.06(-1.69%)
Feb 05, 2019
3.482
3.623
3.482
3.576
857,181
+0.16(+4.72%)
Feb 04, 2019
3.361
3.435
3.361
3.415
375,027
+0.01(+0.39%)
Feb 01, 2019
3.408
3.428
3.354
3.401
589,671
-0.05(-1.55%)
Jan 31, 2019
3.502
3.502
3.428
3.455
703,700
-0.13(-3.56%)
Jan 30, 2019
3.529
3.616
3.495
3.583
377,374
+0.09(+2.50%)
Jan 29, 2019
3.475
3.522
3.435
3.495
480,811
+0.00(+0.00%)
Jan 28, 2019
3.556
3.569
3.462
3.495
751,324
-0.17(-4.58%)
Jan 25, 2019
3.744
3.757
3.623
3.663
621,271
-0.09(-2.33%)
Jan 24, 2019
3.790
3.868
3.744
3.750
683,182
-0.04(-1.06%)
Jan 23, 2019
3.777
3.831
3.764
3.790
426,255
+0.01(+0.18%)
Jan 22, 2019
3.817
3.864
3.777
3.784
376,416
-0.11(-2.76%)
Jan 18, 2019
3.797
3.898
3.797
3.891
741,710
+0.13(+3.39%)
Jan 17, 2019
3.757
3.804
3.737
3.764
463,883
+0.03(+0.72%)
Jan 16, 2019
3.784
3.804
3.700
3.737
354,364
-0.06(-1.59%)
Jan 15, 2019
3.884
3.918
3.771
3.797
572,990
+0.12(+3.28%)
Jan 14, 2019
3.676
3.723
3.650
3.676
559,426
-0.09(-2.32%)
Jan 11, 2019
3.784
3.790
3.723
3.764
697,439
-0.13(-3.44%)
Jan 10, 2019
3.998
4.000
3.868
3.898
863,905
-0.29(-6.89%)
Jan 09, 2019
4.267
4.320
4.136
4.186
649,222
+0.07(+1.63%)
Jan 08, 2019
4.005
4.139
3.985
4.119
662,660
+0.08(+1.99%)
Jan 07, 2019
3.925
4.066
3.898
4.039
482,925
+0.05(+1.18%)
Jan 04, 2019
3.864
4.025
3.851
3.992
468,189
+0.17(+4.57%)
Jan 03, 2019
3.817
3.918
3.777
3.817
422,752
+0.03(+0.89%)
Jan 02, 2019
3.663
3.831
3.643
3.784
458,839
+0.07(+1.99%)
Dec 31, 2018
3.757
3.770
3.683
3.710
359,824
-0.02(-0.54%)
Dec 28, 2018
3.851
3.851
3.676
3.730
568,505
-0.08(-2.11%)
Dec 27, 2018
3.797
3.817
3.647
3.811
585,858
-0.11(-2.91%)
Dec 26, 2018
3.757
3.935
3.690
3.925
623,304
+0.19(+5.03%)
Dec 24, 2018
3.690
3.790
3.683
3.737
280,228
+0.01(+0.36%)
Dec 21, 2018
3.683
3.817
3.683
3.723
845,155
+0.03(+0.73%)
Dec 20, 2018
3.750
3.824
3.690
3.697
916,973
-0.23(-5.81%)
Dec 19, 2018
3.978
4.066
3.878
3.925
638,471
-0.06(-1.52%)
Dec 18, 2018
4.032
4.066
3.985
3.985
786,853
-0.11(-2.62%)
Dec 17, 2018
4.267
4.307
4.066
4.092
1,195,031
-0.42(-9.23%)
Dec 14, 2018
4.381
4.545
4.347
4.508
1,380,868
-0.03(-0.59%)
Dec 13, 2018
4.461
4.562
4.461
4.535
496,185
-0.01(-0.30%)
Dec 12, 2018
4.481
4.616
4.475
4.549
528,696
+0.25(+5.94%)
Dec 11, 2018
4.274
4.351
4.247
4.294
924,901
-0.16(-3.61%)
Dec 10, 2018
4.428
4.502
4.388
4.455
776,304
-0.18(-3.91%)
Dec 07, 2018
4.663
4.757
4.616
4.636
629,320
+0.04(+0.88%)
Dec 06, 2018
4.549
4.602
4.388
4.596
880,024
-0.05(-1.01%)
Dec 04, 2018
4.871
4.891
4.629
4.643
691,030
-0.18(-3.76%)
Dec 03, 2018
4.931
4.944
4.783
4.824
702,864
-0.05(-0.96%)
Nov 30, 2018
4.904
5.018
4.844
4.871
1,172,784
-0.58(-10.59%)
Nov 29, 2018
5.253
5.588
5.219
5.448
2,379,799
+0.46(+9.29%)
Nov 28, 2018
4.837
4.998
4.797
4.985
1,125,770
+0.17(+3.48%)
Nov 27, 2018
4.676
4.918
4.676
4.817
2,186,911
+0.54(+12.72%)
Nov 26, 2018
4.320
4.341
4.180
4.274
958,271
+0.00(+0.00%)
Nov 23, 2018
4.200
4.320
4.193
4.274
337,615
+0.00(+0.00%)
Nov 21, 2018
4.274
4.274
4.274
0
+0.28(+6.88%)
Nov 20, 2018
4.173
4.180
3.978
3.998
983,581
-0.40(-9.15%)
Nov 19, 2018
4.361
4.414
4.247
4.401
682,611
+0.09(+2.02%)
Nov 16, 2018
4.307
4.341
4.139
4.314
1,119,868
+0.13(+3.21%)
Nov 15, 2018
4.159
4.227
4.133
4.180
531,032
+0.20(+5.06%)
Nov 14, 2018
3.992
4.032
3.945
3.978
553,916
-0.07(-1.66%)
Nov 13, 2018
4.119
4.159
4.032
4.045
603,836
-0.06(-1.47%)
Nov 12, 2018
4.267
4.267
4.106
4.106
887,123
-0.40(-8.93%)
Nov 09, 2018
4.475
4.528
4.401
4.508
497,404
-0.05(-1.03%)
Nov 08, 2018
4.616
4.622
4.542
4.555
589,750
-0.22(-4.63%)
Nov 07, 2018
4.824
4.837
4.743
4.777
661,093
-0.12(-2.47%)
Nov 06, 2018
4.810
4.911
4.743
4.897
606,650
-0.07(-1.35%)
Nov 05, 2018
5.018
5.025
4.931
4.965
652,929
+0.04(+0.82%)
Nov 02, 2018
4.918
4.951
4.854
4.924
506,199
+0.01(+0.27%)
Nov 01, 2018
4.891
4.965
4.850
4.911
654,770
+0.11(+2.38%)
Oct 31, 2018
4.830
4.891
4.777
4.797
537,420
+0.01(+0.14%)
Oct 30, 2018
4.763
4.844
4.706
4.790
655,021
-0.07(-1.52%)
Oct 29, 2018
4.857
4.978
4.783
4.864
987,455
+0.08(+1.68%)
Oct 26, 2018
4.542
4.817
4.502
4.783
2,188,163
+0.32(+7.06%)
Oct 25, 2018
4.334
4.515
4.307
4.468
966,560
+0.28(+6.73%)
Oct 24, 2018
4.347
4.388
4.180
4.186
662,457
+0.03(+0.65%)
Oct 23, 2018
4.220
4.253
4.126
4.159
396,954
-0.17(-4.02%)
Oct 22, 2018
4.435
4.448
4.294
4.334
545,244
-0.11(-2.42%)
Oct 19, 2018
4.401
4.461
4.381
4.441
471,468
+0.11(+2.48%)
Oct 18, 2018
4.421
4.461
4.310
4.334
588,232
-0.19(-4.15%)
Oct 17, 2018
4.562
4.562
4.448
4.522
511,522
+0.01(+0.30%)
Oct 16, 2018
4.475
4.508
4.441
4.508
560,345
+0.10(+2.28%)
Oct 15, 2018
4.374
4.414
4.334
4.408
490,001
+0.10(+2.34%)
Oct 12, 2018
4.287
4.374
4.200
4.307
872,284
+0.21(+5.25%)
Oct 11, 2018
4.253
4.280
4.066
4.092
760,470
-0.17(-3.94%)
Oct 10, 2018
4.515
4.528
4.247
4.260
836,058
-0.20(-4.51%)
Oct 09, 2018
4.374
4.495
4.367
4.461
839,642
+0.20(+4.72%)
Oct 08, 2018
4.247
4.274
4.190
4.260
383,495
-0.09(-2.16%)
Oct 05, 2018
4.307
4.367
4.287
4.354
480,859
+0.05(+1.25%)
Oct 04, 2018
4.394
4.408
4.213
4.300
874,411
-0.05(-1.08%)
Oct 03, 2018
4.233
4.354
4.233
4.347
903,965
+0.21(+5.02%)
Oct 02, 2018
4.146
4.203
4.126
4.139
1,041,473
+0.05(+1.15%)
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.