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
Commercial Vehicle G
(NQ:
CVGI
)
5.410
+0.210 (+4.04%)
Streaming Delayed Price
Updated: 4:00 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, 2020
6.070
6.560
5.990
6.530
608,728
+0.51(+8.47%)
Sep 29, 2020
5.980
6.090
5.760
6.020
386,563
-0.06(-0.99%)
Sep 28, 2020
5.240
6.110
5.100
6.080
741,692
+0.96(+18.75%)
Sep 25, 2020
5.320
5.460
5.035
5.120
520,100
-0.17(-3.21%)
Sep 24, 2020
4.950
5.330
4.818
5.290
268,337
+0.30(+6.01%)
Sep 23, 2020
5.020
5.470
4.957
4.990
252,447
-0.02(-0.40%)
Sep 22, 2020
5.230
5.580
4.950
5.010
437,231
-0.19(-3.65%)
Sep 21, 2020
5.540
5.550
5.140
5.200
431,733
-0.53(-9.25%)
Sep 18, 2020
5.620
5.880
5.600
5.730
397,600
+0.11(+1.96%)
Sep 17, 2020
5.640
5.860
5.340
5.620
266,164
-0.05(-0.88%)
Sep 16, 2020
5.780
5.920
5.610
5.670
645,417
-0.11(-1.90%)
Sep 15, 2020
5.350
5.980
5.290
5.780
761,643
+0.47(+8.85%)
Sep 14, 2020
5.150
5.380
4.820
5.310
970,192
+0.22(+4.32%)
Sep 11, 2020
4.750
5.210
4.740
5.090
601,300
+0.32(+6.71%)
Sep 10, 2020
4.750
5.070
4.718
4.770
575,593
+0.02(+0.42%)
Sep 09, 2020
4.610
4.765
4.520
4.750
140,056
+0.18(+3.94%)
Sep 08, 2020
4.520
4.730
4.420
4.570
252,882
-0.13(-2.77%)
Sep 04, 2020
4.650
4.890
4.580
4.700
298,000
+0.11(+2.40%)
Sep 03, 2020
4.590
4.625
4.410
4.590
167,119
-0.03(-0.65%)
Sep 02, 2020
4.530
4.620
4.400
4.620
142,796
+0.13(+2.90%)
Sep 01, 2020
4.510
4.540
4.260
4.490
201,070
-0.02(-0.44%)
Aug 31, 2020
4.780
5.010
4.460
4.510
522,289
-0.12(-2.59%)
Aug 28, 2020
4.220
4.640
4.170
4.630
233,300
+0.39(+9.20%)
Aug 27, 2020
4.630
4.650
4.210
4.240
286,676
-0.33(-7.22%)
Aug 26, 2020
4.610
4.700
4.380
4.570
286,853
-0.06(-1.30%)
Aug 25, 2020
4.340
4.670
4.210
4.630
756,717
+0.20(+4.51%)
Aug 24, 2020
4.110
4.460
4.080
4.430
378,956
+0.26(+6.24%)
Aug 21, 2020
4.540
4.670
4.095
4.170
334,800
-0.46(-9.94%)
Aug 20, 2020
4.590
4.730
4.520
4.630
175,001
-0.08(-1.70%)
Aug 19, 2020
4.770
4.960
4.630
4.710
230,604
-0.07(-1.46%)
Aug 18, 2020
4.970
5.050
4.510
4.780
575,497
-0.12(-2.45%)
Aug 17, 2020
4.580
4.930
4.450
4.900
467,217
+0.50(+11.36%)
Aug 14, 2020
4.280
4.455
4.260
4.400
281,700
-0.02(-0.45%)
Aug 13, 2020
4.480
4.600
4.250
4.420
348,703
+0.01(+0.23%)
Aug 12, 2020
3.950
4.430
3.900
4.410
477,322
+0.49(+12.50%)
Aug 11, 2020
4.300
4.600
3.760
3.920
1,378,258
-0.15(-3.69%)
Aug 10, 2020
3.000
4.750
3.000
4.070
3,015,235
+1.10(+37.04%)
Aug 07, 2020
2.760
2.980
2.735
2.970
236,200
+0.22(+8.00%)
Aug 06, 2020
2.670
2.880
2.620
2.750
235,253
+0.11(+4.17%)
Aug 05, 2020
2.470
2.660
2.450
2.640
344,431
+0.23(+9.54%)
Aug 04, 2020
2.470
2.540
2.360
2.410
259,411
-0.06(-2.43%)
Aug 03, 2020
2.350
2.490
2.330
2.470
190,424
+0.13(+5.56%)
Jul 31, 2020
2.260
2.370
2.210
2.340
337,900
+0.09(+4.00%)
Jul 30, 2020
2.140
2.310
2.075
2.250
346,002
+0.09(+4.17%)
Jul 29, 2020
2.200
2.224
2.110
2.160
248,608
+0.00(+0.00%)
Jul 28, 2020
2.160
2.255
2.155
2.160
215,699
-0.02(-0.92%)
Jul 27, 2020
2.330
2.370
2.160
2.180
300,572
-0.17(-7.23%)
Jul 24, 2020
2.330
2.350
2.260
2.350
180,300
+0.00(+0.00%)
Jul 23, 2020
2.360
2.450
2.310
2.350
152,772
-0.03(-1.26%)
Jul 22, 2020
2.360
2.420
2.300
2.380
164,264
+0.00(+0.00%)
Jul 21, 2020
2.380
2.520
2.360
2.380
151,888
+0.03(+1.28%)
Jul 20, 2020
2.390
2.390
2.300
2.350
156,402
+0.01(+0.43%)
Jul 17, 2020
2.570
2.570
2.300
2.340
210,900
-0.22(-8.59%)
Jul 16, 2020
2.560
2.600
2.470
2.560
127,745
+0.01(+0.39%)
Jul 15, 2020
2.400
2.625
2.350
2.550
234,249
+0.24(+10.39%)
Jul 14, 2020
2.290
2.360
2.190
2.310
185,027
+0.01(+0.43%)
Jul 13, 2020
2.330
2.370
2.220
2.300
216,398
+0.00(+0.00%)
Jul 10, 2020
2.180
2.320
2.160
2.300
160,800
+0.12(+5.50%)
Jul 09, 2020
2.310
2.310
2.100
2.180
275,557
-0.13(-5.63%)
Jul 08, 2020
2.470
2.470
2.220
2.310
404,077
-0.13(-5.33%)
Jul 07, 2020
2.590
2.620
2.405
2.440
254,982
-0.17(-6.51%)
Jul 06, 2020
2.960
2.980
2.600
2.610
371,607
-0.26(-9.06%)
Jul 02, 2020
2.910
2.980
2.770
2.870
322,200
+0.09(+3.24%)
Jul 01, 2020
2.950
3.030
2.690
2.780
279,872
-0.11(-3.81%)
Jun 30, 2020
2.900
2.940
2.760
2.890
416,838
-0.05(-1.70%)
Jun 29, 2020
2.650
3.230
2.570
2.940
952,849
+0.30(+11.36%)
Jun 26, 2020
2.260
2.750
2.170
2.640
3,874,400
+0.42(+18.92%)
Jun 25, 2020
2.290
2.300
2.200
2.220
338,773
-0.09(-3.90%)
Jun 24, 2020
2.420
2.420
2.200
2.310
484,723
-0.16(-6.48%)
Jun 23, 2020
2.450
2.505
2.380
2.470
482,828
+0.06(+2.49%)
Jun 22, 2020
2.600
2.600
2.380
2.410
365,812
-0.06(-2.43%)
Jun 19, 2020
2.550
2.650
2.440
2.470
423,700
-0.02(-0.80%)
Jun 18, 2020
2.530
2.550
2.430
2.490
404,298
-0.06(-2.35%)
Jun 17, 2020
2.710
2.710
2.540
2.550
406,715
-0.13(-4.85%)
Jun 16, 2020
2.750
2.880
2.615
2.680
402,386
+0.16(+6.35%)
Jun 15, 2020
2.380
2.740
2.380
2.520
383,970
-0.13(-4.91%)
Jun 12, 2020
2.840
2.895
2.450
2.650
279,800
+0.14(+5.58%)
Jun 11, 2020
2.750
2.820
2.500
2.510
535,091
-0.48(-16.05%)
Jun 10, 2020
3.400
3.500
2.950
2.990
303,574
-0.06(-1.97%)
Jun 09, 2020
3.010
3.080
2.820
3.050
443,853
-0.10(-3.17%)
Jun 08, 2020
2.760
3.160
2.720
3.150
439,385
+0.50(+18.87%)
Jun 05, 2020
2.880
2.910
2.540
2.650
551,200
-0.05(-1.85%)
Jun 04, 2020
2.480
2.720
2.410
2.700
309,106
+0.24(+9.76%)
Jun 03, 2020
2.520
2.610
2.420
2.460
189,198
+0.05(+2.07%)
Jun 02, 2020
2.360
2.470
2.270
2.410
215,808
+0.09(+3.88%)
Jun 01, 2020
2.490
2.610
2.300
2.320
272,049
-0.21(-8.30%)
May 29, 2020
2.450
2.844
2.380
2.530
304,500
+0.00(+0.00%)
May 28, 2020
2.940
2.950
2.530
2.530
479,109
-0.39(-13.21%)
May 27, 2020
2.270
2.940
2.260
2.915
519,381
+0.60(+26.19%)
May 26, 2020
1.970
2.330
1.950
2.310
405,695
+0.42(+22.22%)
May 22, 2020
1.870
1.940
1.770
1.890
249,100
+0.01(+0.53%)
May 21, 2020
1.900
1.972
1.800
1.880
233,674
-0.04(-2.08%)
May 20, 2020
1.710
1.960
1.710
1.920
377,585
+0.27(+16.72%)
May 19, 2020
1.690
1.730
1.510
1.645
459,045
-0.06(-3.80%)
May 18, 2020
1.650
1.760
1.650
1.710
1,141,046
+0.16(+10.32%)
May 15, 2020
1.630
1.640
1.520
1.550
169,200
-0.07(-4.32%)
May 14, 2020
1.550
1.760
1.438
1.620
219,989
+0.04(+2.53%)
May 13, 2020
1.750
1.750
1.520
1.580
333,486
-0.17(-9.71%)
May 12, 2020
1.920
1.940
1.750
1.750
235,583
-0.17(-8.85%)
May 11, 2020
2.050
2.050
1.910
1.920
247,630
-0.17(-8.13%)
May 08, 2020
2.020
2.110
1.950
2.090
188,900
+0.13(+6.63%)
May 07, 2020
1.770
1.970
1.770
1.960
137,759
+0.21(+12.00%)
May 06, 2020
1.880
1.911
1.700
1.750
239,803
-0.16(-8.38%)
May 05, 2020
2.130
2.166
1.860
1.910
200,339
-0.14(-6.83%)
May 04, 2020
2.150
2.210
1.920
2.050
229,824
-0.10(-4.65%)
May 01, 2020
2.220
2.330
2.110
2.150
232,800
-0.27(-11.16%)
Apr 30, 2020
2.800
2.800
2.160
2.420
471,429
-0.24(-9.02%)
Apr 29, 2020
2.100
2.740
2.100
2.660
529,657
+0.62(+30.39%)
Apr 28, 2020
2.090
2.140
1.950
2.040
298,562
+0.11(+5.70%)
Apr 27, 2020
1.590
1.950
1.570
1.930
449,068
+0.37(+23.72%)
Apr 24, 2020
1.560
1.633
1.490
1.560
244,300
+0.05(+3.31%)
Apr 23, 2020
1.330
1.520
1.240
1.510
570,944
+0.23(+17.97%)
Apr 22, 2020
1.400
1.470
1.280
1.280
491,236
-0.09(-6.57%)
Apr 21, 2020
1.370
1.420
1.330
1.370
432,037
-0.04(-2.84%)
Apr 20, 2020
1.400
1.480
1.310
1.410
462,672
+0.02(+1.44%)
Apr 17, 2020
1.410
1.490
1.340
1.390
374,800
+0.03(+2.21%)
Apr 16, 2020
1.400
1.453
1.260
1.360
367,791
-0.05(-3.55%)
Apr 15, 2020
1.420
1.440
1.330
1.410
303,949
-0.07(-4.73%)
Apr 14, 2020
1.650
1.680
1.430
1.480
499,074
-0.14(-8.64%)
Apr 13, 2020
1.660
1.660
1.510
1.620
358,452
-0.04(-2.41%)
Apr 09, 2020
1.650
1.830
1.560
1.660
336,800
+0.07(+4.40%)
Apr 08, 2020
1.440
1.660
1.370
1.590
495,285
+0.21(+15.22%)
Apr 07, 2020
1.570
1.620
1.370
1.380
323,270
-0.09(-6.12%)
Apr 06, 2020
1.420
1.540
1.390
1.470
190,095
+0.15(+11.36%)
Apr 03, 2020
1.350
1.350
1.240
1.320
328,300
-0.06(-4.35%)
Apr 02, 2020
1.460
1.550
1.330
1.380
297,017
-0.11(-7.38%)
Apr 01, 2020
1.470
1.522
1.400
1.490
361,189
-0.02(-1.32%)
Mar 31, 2020
1.500
1.600
1.480
1.510
304,841
+0.00(+0.00%)
Mar 30, 2020
1.590
1.612
1.450
1.510
353,992
-0.06(-3.82%)
Mar 27, 2020
1.950
1.980
1.560
1.570
297,000
-0.45(-22.28%)
Mar 26, 2020
2.030
2.490
1.890
2.020
806,834
+0.19(+10.38%)
Mar 25, 2020
1.510
1.910
1.395
1.830
570,445
+0.43(+30.71%)
Mar 24, 2020
1.750
1.860
1.380
1.400
454,233
-0.19(-11.95%)
Mar 23, 2020
1.790
1.790
1.550
1.590
266,955
-0.20(-11.17%)
Mar 20, 2020
1.960
2.090
1.680
1.790
541,800
-0.16(-8.21%)
Mar 19, 2020
1.580
2.040
1.480
1.950
391,888
+0.39(+25.00%)
Mar 18, 2020
2.150
2.330
1.530
1.560
356,635
-0.74(-32.17%)
Mar 17, 2020
2.470
2.552
1.960
2.300
483,255
-0.22(-8.73%)
Mar 16, 2020
2.830
3.000
2.500
2.520
359,831
-0.50(-16.56%)
Mar 13, 2020
3.200
3.200
2.930
3.020
288,000
+0.03(+1.00%)
Mar 12, 2020
2.790
3.231
2.710
2.990
459,530
-0.03(-0.99%)
Mar 11, 2020
3.230
3.270
2.960
3.020
314,000
-0.33(-9.85%)
Mar 10, 2020
3.380
3.440
3.180
3.350
263,957
+0.12(+3.72%)
Mar 09, 2020
3.300
3.440
3.200
3.230
176,921
-0.37(-10.28%)
Mar 06, 2020
3.700
3.830
3.570
3.600
111,200
-0.12(-3.23%)
Mar 05, 2020
4.010
4.010
3.640
3.720
274,000
-0.39(-9.49%)
Mar 04, 2020
4.120
4.140
3.910
4.110
167,468
+0.04(+0.98%)
Mar 03, 2020
4.110
4.220
3.870
4.070
224,757
-0.04(-0.97%)
Mar 02, 2020
4.370
4.415
4.060
4.110
155,308
-0.25(-5.73%)
Feb 28, 2020
4.100
4.550
4.030
4.360
451,100
+0.19(+4.56%)
Feb 27, 2020
4.340
4.440
4.160
4.170
234,448
-0.30(-6.71%)
Feb 26, 2020
4.520
4.600
4.440
4.470
96,147
-0.05(-1.11%)
Feb 25, 2020
4.690
4.720
4.420
4.520
260,460
-0.19(-4.03%)
Feb 24, 2020
4.890
4.890
4.610
4.710
207,764
-0.25(-5.04%)
Feb 21, 2020
4.820
4.990
4.795
4.960
142,700
+0.17(+3.55%)
Feb 20, 2020
4.730
4.840
4.680
4.790
189,620
+0.09(+1.91%)
Feb 19, 2020
4.790
4.800
4.680
4.700
169,031
-0.09(-1.88%)
Feb 18, 2020
4.810
4.920
4.681
4.790
115,611
-0.02(-0.42%)
Feb 14, 2020
4.820
4.877
4.760
4.810
88,500
-0.02(-0.41%)
Feb 13, 2020
5.070
5.085
4.830
4.830
87,891
-0.24(-4.73%)
Feb 12, 2020
5.020
5.130
5.000
5.070
94,912
+0.07(+1.30%)
Feb 11, 2020
4.880
5.060
4.850
5.005
122,903
+0.16(+3.20%)
Feb 10, 2020
4.930
4.980
4.810
4.850
122,008
-0.08(-1.62%)
Feb 07, 2020
5.150
5.150
4.930
4.930
107,500
-0.27(-5.19%)
Feb 06, 2020
5.210
5.230
5.070
5.200
134,193
+0.04(+0.78%)
Feb 05, 2020
5.040
5.220
5.000
5.160
217,733
+0.18(+3.61%)
Feb 04, 2020
4.940
5.110
4.900
4.980
236,009
+0.12(+2.47%)
Feb 03, 2020
5.040
5.040
4.850
4.860
168,241
-0.13(-2.61%)
Jan 31, 2020
5.170
5.191
4.960
4.990
194,300
-0.21(-4.04%)
Jan 30, 2020
5.150
5.240
5.050
5.200
115,161
-0.01(-0.19%)
Jan 29, 2020
5.340
5.400
5.190
5.210
145,605
-0.11(-2.07%)
Jan 28, 2020
5.330
5.410
5.215
5.320
173,699
+0.04(+0.76%)
Jan 27, 2020
5.440
5.440
5.280
5.280
227,218
-0.21(-3.83%)
Jan 24, 2020
5.630
5.685
5.410
5.490
266,000
-0.13(-2.40%)
Jan 23, 2020
5.700
5.700
5.520
5.625
264,726
-0.12(-2.17%)
Jan 22, 2020
5.930
5.947
5.690
5.750
190,276
-0.19(-3.20%)
Jan 21, 2020
6.050
6.050
5.880
5.940
119,922
-0.13(-2.14%)
Jan 17, 2020
6.120
6.150
6.000
6.070
183,100
+0.01(+0.17%)
Jan 16, 2020
5.970
6.135
5.939
6.060
177,889
+0.14(+2.36%)
Jan 15, 2020
5.950
6.090
5.890
5.920
185,010
-0.04(-0.67%)
Jan 14, 2020
6.000
6.060
5.940
5.960
199,194
-0.04(-0.67%)
Jan 13, 2020
6.010
6.140
5.960
6.000
165,425
+0.00(+0.00%)
Jan 10, 2020
6.000
6.180
5.960
6.000
301,400
+0.00(+0.00%)
Jan 09, 2020
6.160
6.270
5.980
6.000
133,788
-0.16(-2.60%)
Jan 08, 2020
6.080
6.300
6.000
6.160
215,814
+0.09(+1.48%)
Jan 07, 2020
6.070
6.210
6.000
6.070
209,734
-0.02(-0.33%)
Jan 06, 2020
6.210
6.210
6.000
6.090
145,512
-0.15(-2.40%)
Jan 03, 2020
6.340
6.360
6.220
6.240
110,900
-0.15(-2.35%)
Jan 02, 2020
6.400
6.540
6.250
6.390
254,379
+0.04(+0.63%)
Dec 31, 2019
6.270
6.460
6.250
6.350
147,500
+0.04(+0.63%)
Dec 30, 2019
6.300
6.410
6.240
6.310
132,313
+0.02(+0.32%)
Dec 27, 2019
6.390
6.450
6.220
6.290
235,900
-0.10(-1.56%)
Dec 26, 2019
6.400
6.580
6.330
6.390
144,818
+0.01(+0.16%)
Dec 24, 2019
6.220
6.430
6.200
6.380
76,300
+0.18(+2.90%)
Dec 23, 2019
6.320
6.390
6.160
6.200
199,594
-0.11(-1.74%)
Dec 20, 2019
6.450
6.500
6.290
6.310
360,700
-0.21(-3.22%)
Dec 19, 2019
6.680
6.750
6.440
6.520
286,253
-0.15(-2.25%)
Dec 18, 2019
6.770
6.780
6.480
6.670
437,370
-0.10(-1.48%)
Dec 17, 2019
6.860
6.950
6.680
6.770
279,066
-0.11(-1.60%)
Dec 16, 2019
7.140
7.191
6.840
6.880
118,000
-0.21(-2.96%)
Dec 13, 2019
7.410
7.410
7.050
7.090
159,700
-0.32(-4.32%)
Dec 12, 2019
7.160
7.500
7.150
7.410
170,124
+0.25(+3.49%)
Dec 11, 2019
7.040
7.200
7.010
7.160
98,667
+0.12(+1.70%)
Dec 10, 2019
6.890
7.050
6.880
7.040
140,633
+0.08(+1.15%)
Dec 09, 2019
6.840
7.000
6.840
6.960
129,003
+0.11(+1.61%)
Dec 06, 2019
7.000
7.090
6.770
6.850
177,700
-0.10(-1.44%)
Dec 05, 2019
7.030
7.050
6.910
6.950
126,453
-0.06(-0.86%)
Dec 04, 2019
7.060
7.210
6.980
7.010
169,640
-0.02(-0.28%)
Dec 03, 2019
6.950
7.130
6.807
7.030
206,371
-0.02(-0.28%)
Dec 02, 2019
7.150
7.300
7.040
7.050
95,310
-0.09(-1.26%)
Nov 29, 2019
7.150
7.230
7.030
7.140
62,400
-0.01(-0.14%)
Nov 27, 2019
7.290
7.340
7.120
7.150
135,000
-0.09(-1.24%)
Nov 26, 2019
7.240
7.320
7.160
7.240
124,837
+0.00(+0.00%)
Nov 25, 2019
7.100
7.260
7.020
7.240
168,404
+0.12(+1.69%)
Nov 22, 2019
7.020
7.130
7.020
7.120
116,500
+0.06(+0.85%)
Nov 21, 2019
6.920
7.155
6.810
7.060
252,045
+0.17(+2.47%)
Nov 20, 2019
6.970
7.080
6.840
6.890
160,377
-0.16(-2.27%)
Nov 19, 2019
6.960
7.070
6.910
7.050
170,686
+0.08(+1.15%)
Nov 18, 2019
6.840
7.090
6.840
6.970
220,270
+0.05(+0.72%)
Nov 15, 2019
7.090
7.090
6.870
6.920
169,400
-0.07(-1.00%)
Nov 14, 2019
6.850
7.150
6.850
6.990
192,082
+0.06(+0.87%)
Nov 13, 2019
6.920
7.010
6.870
6.930
225,401
-0.07(-1.00%)
Nov 12, 2019
7.110
7.240
6.940
7.000
160,439
-0.17(-2.37%)
Nov 11, 2019
7.410
7.710
7.120
7.170
170,333
-0.29(-3.89%)
Nov 08, 2019
7.180
7.510
7.130
7.460
307,100
+0.26(+3.61%)
Nov 07, 2019
7.050
7.260
6.860
7.200
392,841
-0.32(-4.26%)
Nov 06, 2019
7.560
7.580
7.380
7.520
150,923
-0.03(-0.40%)
Nov 05, 2019
7.460
7.600
7.430
7.550
324,413
+0.00(+0.00%)
Nov 04, 2019
7.560
7.620
7.450
7.550
118,235
+0.12(+1.62%)
Nov 01, 2019
7.330
7.480
7.290
7.430
109,800
+0.14(+1.92%)
Oct 31, 2019
7.530
7.530
7.110
7.290
115,277
-0.26(-3.44%)
Oct 30, 2019
7.600
7.600
7.400
7.550
127,037
-0.06(-0.79%)
Oct 29, 2019
7.710
7.750
7.530
7.610
116,825
-0.12(-1.55%)
Oct 28, 2019
7.780
7.840
7.710
7.730
83,350
-0.01(-0.13%)
Oct 25, 2019
7.680
7.830
7.590
7.740
91,300
+0.05(+0.65%)
Oct 24, 2019
7.780
7.840
7.650
7.690
68,203
-0.10(-1.28%)
Oct 23, 2019
7.760
7.860
7.600
7.790
201,985
+0.08(+1.04%)
Oct 22, 2019
7.620
7.790
7.470
7.710
148,083
+0.06(+0.78%)
Oct 21, 2019
7.600
7.790
7.550
7.650
134,913
+0.13(+1.73%)
Oct 18, 2019
7.440
7.550
7.430
7.520
161,800
+0.05(+0.67%)
Oct 17, 2019
7.400
7.500
7.380
7.470
155,082
+0.12(+1.63%)
Oct 16, 2019
7.360
7.510
7.330
7.350
141,694
-0.03(-0.41%)
Oct 15, 2019
7.330
7.510
7.200
7.380
187,806
+0.07(+0.96%)
Oct 14, 2019
7.250
7.380
7.160
7.310
145,320
+0.08(+1.18%)
Oct 11, 2019
7.100
7.410
7.100
7.225
341,200
+0.18(+2.63%)
Oct 10, 2019
7.120
7.239
6.950
7.040
200,039
+0.00(+0.00%)
Oct 09, 2019
7.090
7.110
7.020
7.040
217,806
+0.02(+0.28%)
Oct 08, 2019
7.160
7.180
6.920
7.020
131,550
-0.21(-2.90%)
Oct 07, 2019
7.030
7.370
7.030
7.230
361,918
+0.12(+1.69%)
Oct 04, 2019
6.860
7.160
6.830
7.110
288,600
+0.25(+3.72%)
Oct 03, 2019
6.760
6.940
6.585
6.855
192,176
+0.02(+0.22%)
Oct 02, 2019
6.880
6.900
6.630
6.840
135,028
-0.14(-2.01%)
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.