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
Fair Isaac and Company
(NY:
FICO
)
1,379.01
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2021
400.03
403.62
397.21
397.93
294,093
-1.82(-0.46%)
Sep 29, 2021
407.75
408.89
399.25
399.75
243,338
-4.67(-1.15%)
Sep 28, 2021
410.55
411.90
404.27
404.42
228,438
-11.94(-2.87%)
Sep 27, 2021
416.10
418.07
411.97
416.36
190,378
-2.95(-0.70%)
Sep 24, 2021
421.82
422.82
417.59
419.31
175,746
-4.04(-0.95%)
Sep 23, 2021
419.78
427.26
418.54
423.35
163,820
+5.39(+1.29%)
Sep 22, 2021
421.05
421.57
416.87
417.96
347,424
-1.86(-0.44%)
Sep 21, 2021
429.09
429.09
418.18
419.82
239,385
-6.74(-1.58%)
Sep 20, 2021
429.25
429.76
420.80
426.56
326,345
-7.69(-1.77%)
Sep 17, 2021
443.89
444.49
432.30
434.25
594,948
-10.19(-2.29%)
Sep 16, 2021
439.30
446.05
438.47
444.44
290,111
+3.94(+0.89%)
Sep 15, 2021
437.37
440.89
430.00
440.50
315,756
+1.23(+0.28%)
Sep 14, 2021
445.67
445.98
437.90
439.27
187,412
-5.08(-1.14%)
Sep 13, 2021
452.96
452.96
442.67
444.35
160,423
-7.03(-1.56%)
Sep 10, 2021
464.24
465.77
451.16
451.38
177,992
-10.21(-2.21%)
Sep 09, 2021
463.08
465.07
461.01
461.59
162,416
-1.05(-0.23%)
Sep 08, 2021
462.06
464.05
459.06
462.64
193,052
+0.35(+0.08%)
Sep 07, 2021
466.59
466.90
460.73
462.29
150,603
-4.94(-1.06%)
Sep 03, 2021
470.00
472.11
466.38
467.23
143,937
-4.74(-1.00%)
Sep 02, 2021
472.14
473.44
468.32
471.97
190,327
+2.99(+0.64%)
Sep 01, 2021
462.83
472.61
462.83
468.98
288,983
+9.24(+2.01%)
Aug 31, 2021
454.55
460.79
452.61
459.74
292,154
+4.60(+1.01%)
Aug 30, 2021
459.00
462.12
454.08
455.14
166,353
-4.36(-0.95%)
Aug 27, 2021
451.54
464.76
451.54
459.50
237,575
+8.95(+1.99%)
Aug 26, 2021
458.15
459.00
447.48
450.55
203,985
-7.60(-1.66%)
Aug 25, 2021
455.00
459.98
447.43
458.15
249,614
+3.87(+0.85%)
Aug 24, 2021
449.50
457.50
449.00
454.28
196,546
+5.85(+1.30%)
Aug 23, 2021
442.00
450.29
439.07
448.43
257,521
+6.05(+1.37%)
Aug 20, 2021
447.99
448.54
440.54
442.38
216,849
-4.78(-1.07%)
Aug 19, 2021
446.56
454.77
446.56
447.16
241,153
-2.88(-0.64%)
Aug 18, 2021
459.69
461.95
449.60
450.04
274,544
-7.29(-1.59%)
Aug 17, 2021
446.31
457.83
443.70
457.33
307,982
+9.21(+2.06%)
Aug 16, 2021
450.00
450.00
442.99
448.12
307,534
-3.53(-0.78%)
Aug 13, 2021
453.79
455.50
445.13
451.65
373,250
-2.57(-0.57%)
Aug 12, 2021
458.58
459.04
450.62
454.22
388,450
-5.82(-1.27%)
Aug 11, 2021
460.41
468.42
454.27
460.04
250,538
+0.52(+0.11%)
Aug 10, 2021
474.11
477.06
455.71
459.52
427,691
-10.38(-2.21%)
Aug 09, 2021
476.97
484.13
469.15
469.90
254,812
-7.71(-1.61%)
Aug 06, 2021
486.11
489.81
473.56
477.61
322,499
-9.39(-1.93%)
Aug 05, 2021
501.00
504.33
485.43
487.00
409,607
-14.31(-2.85%)
Aug 04, 2021
518.87
528.19
496.35
501.31
613,566
-12.30(-2.39%)
Aug 03, 2021
527.36
529.64
501.72
513.61
612,739
-12.44(-2.36%)
Aug 02, 2021
526.15
534.33
525.29
526.05
199,457
+2.14(+0.41%)
Jul 30, 2021
522.64
529.08
522.64
523.91
154,283
-3.87(-0.73%)
Jul 29, 2021
528.34
536.18
525.75
527.78
233,522
+0.32(+0.06%)
Jul 28, 2021
531.10
536.99
525.53
527.46
149,934
-2.33(-0.44%)
Jul 27, 2021
541.43
541.86
526.49
529.79
227,109
-10.15(-1.88%)
Jul 26, 2021
539.99
547.44
535.84
539.94
183,223
-12.94(-2.34%)
Jul 23, 2021
551.57
553.97
545.79
552.88
153,468
+2.64(+0.48%)
Jul 22, 2021
542.69
551.09
542.69
550.24
160,684
+9.41(+1.74%)
Jul 21, 2021
531.96
542.69
530.97
540.83
162,402
+7.53(+1.41%)
Jul 20, 2021
525.41
538.11
523.88
533.30
184,740
+11.42(+2.19%)
Jul 19, 2021
517.10
526.96
516.40
521.88
134,690
-2.05(-0.39%)
Jul 16, 2021
522.39
530.01
522.39
523.93
113,437
+4.60(+0.89%)
Jul 15, 2021
521.27
522.20
514.26
519.33
155,789
-2.29(-0.44%)
Jul 14, 2021
521.00
523.88
518.60
521.62
165,230
+4.63(+0.90%)
Jul 13, 2021
515.00
524.63
512.07
516.99
102,721
-0.71(-0.14%)
Jul 12, 2021
523.66
526.22
513.19
517.70
150,205
-6.35(-1.21%)
Jul 09, 2021
515.60
526.53
512.44
524.05
115,144
+8.98(+1.74%)
Jul 08, 2021
517.61
524.54
512.51
515.07
222,743
-6.30(-1.21%)
Jul 07, 2021
520.00
523.79
511.48
521.37
150,677
+4.66(+0.90%)
Jul 06, 2021
511.03
519.15
507.78
516.71
167,044
+8.90(+1.75%)
Jul 02, 2021
502.04
509.64
501.17
507.81
109,529
+7.49(+1.50%)
Jul 01, 2021
503.53
510.62
500.32
500.32
297,588
-2.36(-0.47%)
Jun 30, 2021
510.25
513.77
502.45
502.68
145,600
-9.09(-1.78%)
Jun 29, 2021
508.39
513.09
505.57
511.77
155,220
+5.40(+1.07%)
Jun 28, 2021
501.57
507.73
501.57
506.37
114,350
+5.39(+1.08%)
Jun 25, 2021
501.03
506.00
500.05
500.98
246,287
-0.03(-0.01%)
Jun 24, 2021
500.48
501.36
495.32
501.01
193,204
+4.05(+0.81%)
Jun 23, 2021
507.28
509.93
496.58
496.96
162,018
-9.06(-1.79%)
Jun 22, 2021
504.95
510.14
503.79
506.02
196,865
-0.30(-0.06%)
Jun 21, 2021
505.15
512.40
499.31
506.32
219,531
+3.97(+0.79%)
Jun 18, 2021
506.49
508.79
499.67
502.35
348,504
+1.41(+0.28%)
Jun 17, 2021
492.48
503.73
489.30
500.94
180,578
+7.34(+1.49%)
Jun 16, 2021
500.61
502.34
488.23
493.60
152,389
-5.92(-1.19%)
Jun 15, 2021
504.00
504.00
496.44
499.52
147,602
-6.08(-1.20%)
Jun 14, 2021
504.78
507.21
501.48
505.60
196,181
+0.82(+0.16%)
Jun 11, 2021
497.50
505.52
495.09
504.78
103,354
+8.36(+1.68%)
Jun 10, 2021
491.85
497.07
491.43
496.42
93,500
+5.23(+1.06%)
Jun 09, 2021
491.00
496.20
488.03
491.19
119,337
+3.02(+0.62%)
Jun 08, 2021
489.39
489.77
480.15
488.17
225,350
+3.46(+0.71%)
Jun 07, 2021
488.28
491.72
482.88
484.71
108,427
-5.63(-1.15%)
Jun 04, 2021
483.43
490.78
483.21
490.34
130,010
+10.58(+2.21%)
Jun 03, 2021
490.12
490.12
477.72
479.76
139,935
-14.93(-3.02%)
Jun 02, 2021
498.02
499.39
488.00
494.69
259,876
-4.27(-0.86%)
Jun 01, 2021
510.79
512.97
496.35
498.96
264,137
-7.10(-1.40%)
May 28, 2021
506.13
508.23
501.39
506.06
157,512
+4.41(+0.88%)
May 27, 2021
501.70
509.18
500.57
501.65
161,598
-1.86(-0.37%)
May 26, 2021
510.45
510.91
500.98
503.51
106,421
-3.09(-0.61%)
May 25, 2021
504.48
509.39
502.07
506.60
166,990
+6.30(+1.26%)
May 24, 2021
498.81
506.08
493.00
500.30
152,941
+8.57(+1.74%)
May 21, 2021
504.53
505.39
491.09
491.73
152,693
-9.51(-1.90%)
May 20, 2021
487.26
505.38
487.26
501.24
176,307
+17.47(+3.61%)
May 19, 2021
484.03
487.34
480.47
483.77
130,271
-6.15(-1.26%)
May 18, 2021
492.56
496.24
488.58
489.92
191,643
-0.27(-0.06%)
May 17, 2021
486.34
491.58
486.02
490.19
150,271
-1.22(-0.25%)
May 14, 2021
482.09
493.99
480.81
491.41
168,429
+15.63(+3.29%)
May 13, 2021
472.27
478.15
460.64
475.78
245,350
+9.62(+2.06%)
May 12, 2021
479.16
484.74
465.05
466.16
171,152
-20.90(-4.29%)
May 11, 2021
484.67
492.58
484.58
487.06
158,915
-5.84(-1.18%)
May 10, 2021
491.32
496.82
486.73
492.90
216,829
-3.27(-0.66%)
May 07, 2021
501.75
508.97
494.40
496.17
101,964
+1.96(+0.40%)
May 06, 2021
491.42
498.20
470.65
494.21
302,999
-2.15(-0.43%)
May 05, 2021
504.50
513.17
492.14
496.36
248,061
-10.88(-2.14%)
May 04, 2021
511.21
511.21
500.73
507.24
109,278
-8.51(-1.65%)
May 03, 2021
524.27
525.66
515.13
515.75
108,693
-5.66(-1.09%)
Apr 30, 2021
527.47
527.47
516.35
521.41
161,700
-11.59(-2.17%)
Apr 29, 2021
543.90
544.91
531.77
533.00
102,468
-6.47(-1.20%)
Apr 28, 2021
542.75
545.00
538.20
539.47
127,494
-3.08(-0.57%)
Apr 27, 2021
545.18
546.93
540.08
542.55
110,275
-1.87(-0.34%)
Apr 26, 2021
544.57
547.57
538.04
544.42
155,810
+1.93(+0.36%)
Apr 23, 2021
537.97
546.90
537.97
542.49
255,000
+8.48(+1.59%)
Apr 22, 2021
530.28
539.24
528.26
534.01
148,587
+6.37(+1.21%)
Apr 21, 2021
523.13
528.90
522.55
527.64
91,375
+4.04(+0.77%)
Apr 20, 2021
531.12
532.60
516.89
523.60
131,119
-6.39(-1.21%)
Apr 19, 2021
529.90
533.43
525.83
529.99
123,140
-2.96(-0.56%)
Apr 16, 2021
532.94
536.33
529.31
532.95
164,400
+2.04(+0.38%)
Apr 15, 2021
530.16
534.62
525.06
530.91
164,037
+9.34(+1.79%)
Apr 14, 2021
525.93
529.39
518.64
521.57
92,445
-3.21(-0.61%)
Apr 13, 2021
525.11
531.22
521.93
524.78
107,987
-0.33(-0.06%)
Apr 12, 2021
515.80
525.50
515.05
525.11
122,827
+6.76(+1.30%)
Apr 09, 2021
514.53
520.53
508.79
518.35
123,100
+4.61(+0.90%)
Apr 08, 2021
507.92
515.67
502.76
513.74
224,300
+12.26(+2.44%)
Apr 07, 2021
506.92
506.92
497.23
501.48
117,900
-3.53(-0.70%)
Apr 06, 2021
498.82
507.23
495.36
505.01
169,638
+6.22(+1.25%)
Apr 05, 2021
500.00
504.46
495.38
498.79
233,932
-2.16(-0.43%)
Apr 01, 2021
492.26
502.51
490.00
500.95
249,400
+14.90(+3.07%)
Mar 31, 2021
486.27
492.61
477.25
486.05
289,720
+2.05(+0.42%)
Mar 30, 2021
484.22
486.47
476.80
484.00
190,220
-1.14(-0.23%)
Mar 29, 2021
491.54
494.82
476.38
485.14
170,426
-7.77(-1.58%)
Mar 26, 2021
480.69
493.84
477.68
492.91
305,500
+13.43(+2.80%)
Mar 25, 2021
472.81
482.45
467.89
479.48
160,162
+4.09(+0.86%)
Mar 24, 2021
474.03
482.23
470.81
475.39
223,019
+3.46(+0.73%)
Mar 23, 2021
468.63
478.82
468.22
471.93
218,760
+0.13(+0.03%)
Mar 22, 2021
460.62
473.49
459.67
471.80
145,989
+12.93(+2.82%)
Mar 19, 2021
463.03
468.69
456.15
458.87
414,800
-2.75(-0.60%)
Mar 18, 2021
473.78
479.56
458.57
461.62
293,733
-21.90(-4.53%)
Mar 17, 2021
480.35
486.82
472.77
483.52
155,399
+3.52(+0.73%)
Mar 16, 2021
490.32
493.87
476.69
480.00
193,699
-6.47(-1.33%)
Mar 15, 2021
469.80
487.20
467.26
486.47
186,101
+22.14(+4.77%)
Mar 12, 2021
460.01
466.52
450.01
464.33
165,000
-4.76(-1.01%)
Mar 11, 2021
470.49
477.52
463.73
469.09
237,299
+10.36(+2.26%)
Mar 10, 2021
460.71
467.43
456.65
458.73
208,506
+1.56(+0.34%)
Mar 09, 2021
440.10
459.02
436.32
457.17
267,838
+27.31(+6.35%)
Mar 08, 2021
445.29
445.29
428.50
429.86
210,142
-14.88(-3.35%)
Mar 05, 2021
446.35
447.54
423.23
444.74
278,100
+5.47(+1.25%)
Mar 04, 2021
452.80
458.45
432.39
439.27
240,513
-15.86(-3.48%)
Mar 03, 2021
463.80
463.80
454.39
455.13
217,174
-11.25(-2.41%)
Mar 02, 2021
475.00
475.00
465.82
466.38
138,411
-5.57(-1.18%)
Mar 01, 2021
469.38
472.08
464.45
471.95
192,327
+14.40(+3.15%)
Feb 26, 2021
453.13
463.74
450.37
457.55
329,000
+9.30(+2.07%)
Feb 25, 2021
463.93
468.09
444.79
448.25
304,684
-16.81(-3.61%)
Feb 24, 2021
457.66
467.17
450.94
465.06
222,453
+6.49(+1.42%)
Feb 23, 2021
452.27
460.93
441.53
458.57
221,874
-0.77(-0.17%)
Feb 22, 2021
465.96
469.08
458.58
459.34
202,411
-14.48(-3.06%)
Feb 19, 2021
476.34
480.78
472.96
473.82
225,600
+0.73(+0.15%)
Feb 18, 2021
462.54
475.67
462.54
473.09
159,530
+3.85(+0.82%)
Feb 17, 2021
461.34
471.16
452.81
469.24
270,836
+3.11(+0.67%)
Feb 16, 2021
473.30
475.25
464.44
466.13
173,175
-7.65(-1.61%)
Feb 12, 2021
469.77
477.74
465.54
473.78
344,400
+3.45(+0.73%)
Feb 11, 2021
473.10
476.46
468.23
470.33
215,597
-1.74(-0.37%)
Feb 10, 2021
480.38
480.83
466.58
472.07
254,976
-4.91(-1.03%)
Feb 09, 2021
476.67
482.00
473.62
476.98
274,863
-0.70(-0.15%)
Feb 08, 2021
478.12
482.58
471.89
477.68
160,483
-0.24(-0.05%)
Feb 05, 2021
478.67
480.47
474.12
477.92
190,500
+0.37(+0.08%)
Feb 04, 2021
465.19
478.56
464.78
477.55
176,883
+13.92(+3.00%)
Feb 03, 2021
466.52
470.29
457.50
463.63
252,265
-0.64(-0.14%)
Feb 02, 2021
456.54
466.66
452.95
464.27
283,220
+12.29(+2.72%)
Feb 01, 2021
450.31
454.82
440.17
451.98
456,424
+1.87(+0.42%)
Jan 29, 2021
462.38
478.47
436.65
450.11
904,800
-41.04(-8.36%)
Jan 28, 2021
472.84
499.46
469.56
491.15
384,338
+22.08(+4.71%)
Jan 27, 2021
501.17
501.92
463.11
469.07
405,211
-42.49(-8.31%)
Jan 26, 2021
513.62
514.75
498.32
511.56
237,619
+0.48(+0.09%)
Jan 25, 2021
500.67
512.75
498.00
511.08
341,084
+14.92(+3.01%)
Jan 22, 2021
489.53
504.28
487.50
496.16
194,600
+4.84(+0.99%)
Jan 21, 2021
502.19
509.41
487.11
491.32
168,142
-11.73(-2.33%)
Jan 20, 2021
492.05
509.45
488.64
503.05
248,891
+19.33(+4.00%)
Jan 19, 2021
487.93
489.60
479.52
483.72
184,586
+0.42(+0.09%)
Jan 15, 2021
480.00
485.20
467.82
483.30
241,100
+1.92(+0.40%)
Jan 14, 2021
490.11
496.06
480.56
481.38
79,233
-7.58(-1.55%)
Jan 13, 2021
492.43
495.36
485.85
488.96
86,344
-3.32(-0.67%)
Jan 12, 2021
494.85
497.03
487.51
492.28
179,273
-3.39(-0.68%)
Jan 11, 2021
495.18
499.58
491.61
495.67
110,549
-4.69(-0.94%)
Jan 08, 2021
492.90
504.58
490.42
500.36
172,600
+10.25(+2.09%)
Jan 07, 2021
500.24
506.47
488.20
490.11
221,916
-6.90(-1.39%)
Jan 06, 2021
498.32
501.15
494.81
497.01
336,896
-8.00(-1.58%)
Jan 05, 2021
505.38
508.38
500.77
505.01
113,341
-0.25(-0.05%)
Jan 04, 2021
511.99
514.38
493.98
505.26
208,140
-5.78(-1.13%)
Dec 31, 2020
511.04
511.04
511.04
63,969
+7.09(+1.41%)
Dec 30, 2020
512.02
512.02
503.90
503.95
63,969
-3.56(-0.70%)
Dec 29, 2020
513.07
514.76
499.10
507.51
108,405
-0.91(-0.18%)
Dec 28, 2020
517.79
519.94
505.61
508.42
110,606
-10.03(-1.93%)
Dec 24, 2020
514.46
518.45
512.08
518.45
60,200
+4.38(+0.85%)
Dec 23, 2020
517.09
520.61
510.08
514.07
174,621
-1.55(-0.30%)
Dec 22, 2020
516.23
520.74
511.48
515.62
138,480
-0.61(-0.12%)
Dec 21, 2020
515.28
520.71
505.69
516.23
189,695
-5.75(-1.10%)
Dec 18, 2020
530.95
530.95
515.25
521.98
346,500
-5.45(-1.03%)
Dec 17, 2020
525.00
528.62
524.22
527.43
200,436
+5.02(+0.96%)
Dec 16, 2020
520.51
526.89
518.26
522.41
192,089
+4.08(+0.79%)
Dec 15, 2020
520.21
524.25
514.46
518.33
155,967
+0.69(+0.13%)
Dec 14, 2020
511.91
524.35
511.91
517.64
175,265
+5.73(+1.12%)
Dec 11, 2020
504.00
512.55
503.83
511.91
127,400
+5.00(+0.99%)
Dec 10, 2020
494.21
508.21
493.45
506.91
139,271
+8.59(+1.72%)
Dec 09, 2020
505.82
514.16
495.00
498.32
168,280
-11.65(-2.28%)
Dec 08, 2020
507.12
522.01
506.27
509.97
242,526
+8.33(+1.66%)
Dec 07, 2020
499.50
503.45
496.26
501.64
149,763
+6.83(+1.38%)
Dec 04, 2020
490.84
498.85
488.68
494.81
163,300
+11.29(+2.33%)
Dec 03, 2020
481.41
491.39
478.62
483.52
468,795
+7.51(+1.58%)
Dec 02, 2020
477.00
477.00
469.82
476.01
170,383
-1.34(-0.28%)
Dec 01, 2020
479.77
479.77
470.34
477.35
199,541
+4.57(+0.97%)
Nov 30, 2020
476.00
477.84
465.64
472.78
253,900
-0.74(-0.16%)
Nov 27, 2020
481.15
481.15
472.02
473.52
110,000
-2.05(-0.43%)
Nov 25, 2020
480.75
480.75
466.16
475.57
279,600
-4.45(-0.93%)
Nov 24, 2020
487.96
488.20
475.83
480.02
212,492
-6.15(-1.26%)
Nov 23, 2020
483.66
489.96
479.18
486.17
114,510
+3.38(+0.70%)
Nov 20, 2020
477.84
487.03
475.04
482.79
138,800
+3.49(+0.73%)
Nov 19, 2020
473.32
481.60
470.63
479.30
114,001
+5.02(+1.06%)
Nov 18, 2020
479.92
479.92
471.88
474.28
133,054
-3.74(-0.78%)
Nov 17, 2020
469.75
480.37
467.89
478.02
101,884
+4.77(+1.01%)
Nov 16, 2020
473.30
477.77
466.69
473.25
159,739
+0.00(+0.00%)
Nov 13, 2020
467.71
475.90
467.71
473.25
143,500
+11.53(+2.50%)
Nov 12, 2020
473.21
473.21
457.68
461.72
164,723
-10.06(-2.13%)
Nov 11, 2020
456.06
474.99
443.54
471.78
374,912
+38.89(+8.98%)
Nov 10, 2020
433.33
436.16
415.54
432.89
353,821
+2.39(+0.56%)
Nov 09, 2020
465.00
468.57
428.79
430.50
282,818
-13.35(-3.01%)
Nov 06, 2020
445.55
449.77
441.79
443.85
129,300
-0.75(-0.17%)
Nov 05, 2020
446.78
450.00
434.19
444.60
117,077
+2.95(+0.67%)
Nov 04, 2020
410.27
443.20
410.27
441.65
301,438
+38.94(+9.67%)
Nov 03, 2020
396.80
406.22
392.26
402.71
178,062
+11.86(+3.03%)
Nov 02, 2020
395.16
401.82
384.26
390.85
202,066
-0.60(-0.15%)
Oct 30, 2020
392.51
395.24
380.00
391.45
227,700
-1.98(-0.50%)
Oct 29, 2020
390.34
398.01
386.62
393.43
156,379
+3.28(+0.84%)
Oct 28, 2020
394.35
397.73
389.21
390.15
136,363
-15.69(-3.87%)
Oct 27, 2020
419.28
420.23
403.68
405.84
191,939
-9.75(-2.35%)
Oct 26, 2020
430.15
433.57
411.46
415.59
114,514
-20.01(-4.59%)
Oct 23, 2020
434.13
436.86
430.70
435.60
97,600
+2.54(+0.59%)
Oct 22, 2020
433.47
435.16
425.15
433.06
129,364
+1.29(+0.30%)
Oct 21, 2020
433.10
439.93
429.88
431.77
72,644
-3.04(-0.70%)
Oct 20, 2020
433.92
442.00
433.30
434.81
85,481
+2.38(+0.55%)
Oct 19, 2020
439.29
444.25
430.36
432.43
170,883
-4.97(-1.14%)
Oct 16, 2020
441.90
441.90
433.23
437.40
184,900
+0.39(+0.09%)
Oct 15, 2020
431.16
437.79
426.13
437.01
111,640
-0.72(-0.16%)
Oct 14, 2020
444.17
447.39
437.52
437.73
95,579
-2.44(-0.55%)
Oct 13, 2020
445.30
449.33
438.84
440.17
158,665
-4.35(-0.98%)
Oct 12, 2020
448.00
448.73
442.42
444.52
85,066
+2.22(+0.50%)
Oct 09, 2020
440.95
446.90
438.56
442.30
120,600
+3.11(+0.71%)
Oct 08, 2020
450.25
450.25
437.83
439.19
163,130
-7.25(-1.62%)
Oct 07, 2020
441.07
446.50
438.03
446.44
136,192
+10.61(+2.43%)
Oct 06, 2020
437.17
445.35
433.17
435.83
153,357
-1.52(-0.35%)
Oct 05, 2020
436.95
439.55
432.22
437.35
101,650
+3.63(+0.84%)
Oct 02, 2020
429.50
438.27
421.45
433.72
190,300
-3.27(-0.75%)
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.