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
Amplify Energy Corp
(NY:
AMPY
)
6.170
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
0.8923
0.9300
0.8301
0.8527
1,187,200
-0.04(-4.44%)
Sep 29, 2020
1.030
1.080
0.8500
0.8923
6,887,048
+0.09(+11.54%)
Sep 28, 2020
0.7800
0.8500
0.7800
0.8000
651,251
+0.01(+1.27%)
Sep 25, 2020
0.7500
0.8257
0.7101
0.7900
1,329,300
+0.04(+5.33%)
Sep 24, 2020
0.7300
0.7787
0.7300
0.7500
473,961
-0.00(-0.01%)
Sep 23, 2020
0.8100
0.8382
0.7330
0.7501
598,624
-0.05(-6.26%)
Sep 22, 2020
0.8400
0.8699
0.8001
0.8002
311,641
-0.04(-4.73%)
Sep 21, 2020
0.8700
0.8706
0.7712
0.8399
779,817
-0.00(-0.39%)
Sep 18, 2020
0.9000
0.9200
0.8432
0.8432
855,400
-0.06(-6.22%)
Sep 17, 2020
0.9000
0.9500
0.8635
0.8991
613,092
+0.00(+0.02%)
Sep 16, 2020
0.9100
0.9500
0.8900
0.8989
952,236
-0.01(-1.22%)
Sep 15, 2020
0.9600
0.9900
0.9000
0.9100
530,460
-0.05(-5.21%)
Sep 14, 2020
0.8200
1.010
0.8200
0.9600
547,969
+0.12(+14.63%)
Sep 11, 2020
0.9500
0.9500
0.7500
0.8375
2,187,700
-0.11(-11.50%)
Sep 10, 2020
1.050
1.050
0.9300
0.9463
1,029,144
-0.09(-9.01%)
Sep 09, 2020
1.060
1.080
1.000
1.040
700,913
-0.02(-1.89%)
Sep 08, 2020
1.080
1.090
1.020
1.060
614,070
-0.07(-6.19%)
Sep 04, 2020
1.130
1.155
1.080
1.130
336,800
+0.00(+0.00%)
Sep 03, 2020
1.120
1.180
1.080
1.130
370,239
+0.01(+0.89%)
Sep 02, 2020
1.210
1.210
1.090
1.120
652,933
-0.08(-6.67%)
Sep 01, 2020
1.190
1.220
1.160
1.200
260,349
-0.02(-1.64%)
Aug 31, 2020
1.220
1.250
1.170
1.220
414,395
-0.05(-3.94%)
Aug 28, 2020
1.210
1.285
1.160
1.270
508,700
+0.08(+6.72%)
Aug 27, 2020
1.150
1.190
1.110
1.190
641,673
+0.04(+3.48%)
Aug 26, 2020
1.110
1.170
1.110
1.150
381,625
+0.00(+0.00%)
Aug 25, 2020
1.120
1.150
1.080
1.150
421,119
+0.03(+2.68%)
Aug 24, 2020
1.050
1.140
1.020
1.120
916,525
+0.11(+10.89%)
Aug 21, 2020
1.070
1.100
0.9700
1.010
1,117,600
-0.06(-5.61%)
Aug 20, 2020
1.100
1.100
1.050
1.070
623,081
-0.04(-3.60%)
Aug 19, 2020
1.080
1.130
1.080
1.110
562,503
+0.03(+2.78%)
Aug 18, 2020
1.150
1.170
1.050
1.080
1,471,391
-0.06(-5.26%)
Aug 17, 2020
1.200
1.225
1.140
1.140
989,736
-0.07(-5.79%)
Aug 14, 2020
1.210
1.227
1.160
1.210
1,041,400
-0.01(-0.82%)
Aug 13, 2020
1.270
1.270
1.200
1.220
1,111,044
-0.01(-0.81%)
Aug 12, 2020
1.280
1.284
1.200
1.230
1,000,986
+0.01(+0.82%)
Aug 11, 2020
1.320
1.330
1.210
1.220
1,319,969
-0.03(-2.40%)
Aug 10, 2020
1.250
1.330
1.250
1.250
748,700
+0.00(+0.00%)
Aug 07, 2020
1.260
1.280
1.200
1.250
965,900
+0.03(+2.46%)
Aug 06, 2020
1.320
1.340
1.200
1.220
895,556
-0.10(-7.58%)
Aug 05, 2020
1.350
1.540
1.270
1.320
2,023,055
+0.05(+3.94%)
Aug 04, 2020
1.230
1.320
1.220
1.270
761,154
+0.04(+3.25%)
Aug 03, 2020
1.220
1.280
1.180
1.230
718,929
+0.01(+0.82%)
Jul 31, 2020
1.270
1.280
1.190
1.220
613,700
-0.03(-2.40%)
Jul 30, 2020
1.310
1.340
1.250
1.250
1,078,949
-0.05(-3.85%)
Jul 29, 2020
1.380
1.413
1.260
1.300
1,039,531
-0.09(-6.47%)
Jul 28, 2020
1.470
1.540
1.370
1.390
729,620
-0.08(-5.44%)
Jul 27, 2020
1.640
1.640
1.450
1.470
748,170
-0.10(-6.37%)
Jul 24, 2020
1.580
1.680
1.530
1.570
545,500
-0.01(-0.63%)
Jul 23, 2020
1.770
1.820
1.540
1.580
1,472,487
-0.27(-14.59%)
Jul 22, 2020
1.390
1.960
1.380
1.850
5,510,380
+0.46(+33.09%)
Jul 21, 2020
1.390
1.540
1.360
1.390
932,798
+0.07(+5.30%)
Jul 20, 2020
1.380
1.410
1.300
1.320
516,264
-0.06(-4.35%)
Jul 17, 2020
1.360
1.450
1.330
1.380
548,800
+0.11(+8.66%)
Jul 16, 2020
1.390
1.400
1.250
1.270
915,384
-0.19(-13.01%)
Jul 15, 2020
1.180
1.460
1.140
1.460
1,835,293
+0.34(+30.36%)
Jul 14, 2020
1.180
1.180
1.110
1.120
430,084
-0.03(-2.61%)
Jul 13, 2020
1.250
1.270
1.140
1.150
532,174
-0.09(-7.26%)
Jul 10, 2020
1.130
1.250
1.100
1.240
585,800
+0.10(+8.77%)
Jul 09, 2020
1.200
1.200
1.080
1.140
644,764
-0.02(-1.72%)
Jul 08, 2020
1.170
1.210
1.140
1.160
432,424
-0.03(-2.52%)
Jul 07, 2020
1.200
1.250
1.120
1.190
775,820
-0.01(-0.83%)
Jul 06, 2020
1.250
1.280
1.170
1.200
544,056
-0.04(-3.23%)
Jul 02, 2020
1.320
1.360
1.200
1.240
676,100
-0.01(-0.80%)
Jul 01, 2020
1.320
1.340
1.220
1.250
565,989
+0.02(+1.63%)
Jun 30, 2020
1.260
1.320
1.220
1.230
970,095
-0.03(-2.38%)
Jun 29, 2020
1.330
1.380
1.250
1.260
608,380
-0.07(-5.26%)
Jun 26, 2020
1.310
1.340
1.200
1.330
1,848,900
+0.01(+0.76%)
Jun 25, 2020
1.250
1.370
1.119
1.320
1,416,061
+0.01(+0.76%)
Jun 24, 2020
1.500
1.500
1.300
1.310
920,976
-0.20(-13.25%)
Jun 23, 2020
1.570
1.600
1.500
1.510
578,795
-0.03(-1.95%)
Jun 22, 2020
1.590
1.613
1.490
1.540
625,826
-0.05(-3.14%)
Jun 19, 2020
1.710
1.720
1.550
1.590
620,500
-0.05(-3.05%)
Jun 18, 2020
1.610
1.740
1.550
1.640
456,163
+0.05(+3.14%)
Jun 17, 2020
1.770
1.820
1.590
1.590
559,093
-0.16(-9.14%)
Jun 16, 2020
1.980
2.010
1.700
1.750
780,068
-0.06(-3.31%)
Jun 15, 2020
1.630
2.250
1.500
1.810
1,768,098
+0.12(+7.10%)
Jun 12, 2020
1.620
1.800
1.450
1.690
962,600
+0.22(+14.97%)
Jun 11, 2020
1.750
1.840
1.410
1.470
1,179,556
-0.49(-25.00%)
Jun 10, 2020
1.890
2.090
1.610
1.960
1,251,139
-0.04(-2.00%)
Jun 09, 2020
2.120
2.200
1.570
2.000
1,602,069
-0.23(-10.31%)
Jun 08, 2020
2.400
2.500
2.120
2.230
2,243,351
-0.01(-0.45%)
Jun 05, 2020
1.950
2.300
1.940
2.240
2,446,500
+0.40(+21.74%)
Jun 04, 2020
1.550
1.850
1.500
1.840
1,956,226
+0.44(+31.43%)
Jun 03, 2020
1.250
1.432
1.210
1.400
1,547,966
+0.21(+17.65%)
Jun 02, 2020
1.120
1.212
1.120
1.190
1,059,473
+0.07(+6.25%)
Jun 01, 2020
1.130
1.170
1.070
1.120
549,820
+0.02(+1.82%)
May 29, 2020
1.130
1.135
1.060
1.100
612,600
-0.03(-2.65%)
May 28, 2020
1.090
1.200
1.080
1.130
1,048,295
+0.04(+3.67%)
May 27, 2020
1.160
1.160
1.050
1.090
655,865
-0.05(-4.39%)
May 26, 2020
1.130
1.210
1.120
1.140
698,007
+0.02(+1.79%)
May 22, 2020
1.120
1.150
1.030
1.120
437,700
-0.01(-0.88%)
May 21, 2020
1.200
1.200
1.080
1.130
454,787
-0.03(-2.59%)
May 20, 2020
1.090
1.200
1.090
1.160
2,105,811
+0.09(+8.41%)
May 19, 2020
1.150
1.150
1.060
1.070
445,726
-0.03(-2.73%)
May 18, 2020
1.000
1.150
0.9900
1.100
1,018,128
+0.17(+18.27%)
May 15, 2020
1.000
1.020
0.9000
0.9301
1,017,800
-0.08(-7.91%)
May 14, 2020
1.030
1.070
0.9500
1.010
474,771
-0.01(-0.98%)
May 13, 2020
1.130
1.130
0.9484
1.020
1,128,898
-0.07(-6.42%)
May 12, 2020
1.200
1.200
1.060
1.090
708,443
-0.08(-6.84%)
May 11, 2020
1.200
1.280
1.150
1.170
370,516
-0.05(-4.10%)
May 08, 2020
1.200
1.300
1.150
1.220
441,300
+0.01(+0.83%)
May 07, 2020
1.140
1.280
1.100
1.210
917,909
+0.14(+13.08%)
May 06, 2020
1.280
1.310
1.000
1.070
1,264,551
-0.27(-20.15%)
May 05, 2020
1.480
1.490
1.310
1.340
585,024
-0.01(-0.74%)
May 04, 2020
1.370
1.400
1.220
1.350
644,834
-0.06(-4.26%)
May 01, 2020
1.410
1.540
1.230
1.410
865,800
+0.09(+6.82%)
Apr 30, 2020
1.520
1.850
1.200
1.320
2,478,271
-0.11(-7.69%)
Apr 29, 2020
0.9900
1.630
0.9700
1.430
3,718,432
+0.53(+58.89%)
Apr 28, 2020
0.9000
0.9749
0.8640
0.9000
461,521
+0.03(+3.45%)
Apr 27, 2020
0.8700
0.9000
0.7800
0.8700
421,528
+0.02(+2.50%)
Apr 24, 2020
0.8942
0.9196
0.7800
0.8488
443,200
+0.01(+0.69%)
Apr 23, 2020
0.7375
0.9419
0.7350
0.8430
978,237
+0.12(+17.34%)
Apr 22, 2020
0.7500
0.7599
0.7000
0.7184
337,164
-0.02(-2.47%)
Apr 21, 2020
0.6750
0.7449
0.6750
0.7366
278,600
+0.00(+0.27%)
Apr 20, 2020
0.7794
0.7841
0.7001
0.7346
379,279
-0.06(-7.29%)
Apr 17, 2020
0.7501
0.8300
0.7160
0.7924
293,700
+0.09(+13.20%)
Apr 16, 2020
0.7900
0.8000
0.6700
0.7000
252,139
-0.08(-10.14%)
Apr 15, 2020
0.8423
0.8500
0.7300
0.7790
486,203
-0.05(-6.14%)
Apr 14, 2020
0.8900
0.9000
0.7900
0.8300
580,830
-0.02(-2.09%)
Apr 13, 2020
1.000
1.000
0.8183
0.8477
699,209
-0.05(-6.07%)
Apr 09, 2020
0.9480
1.050
0.8758
0.9025
630,100
+0.02(+2.29%)
Apr 08, 2020
0.9500
0.9500
0.8000
0.8823
535,186
-0.05(-5.13%)
Apr 07, 2020
0.8000
0.9900
0.7900
0.9300
1,267,583
+0.19(+26.39%)
Apr 06, 2020
0.6600
0.8447
0.6185
0.7358
517,202
+0.10(+16.39%)
Apr 03, 2020
0.6300
0.6500
0.5700
0.6322
664,100
+0.06(+10.91%)
Apr 02, 2020
0.5600
0.6700
0.5500
0.5700
665,705
+0.03(+6.18%)
Apr 01, 2020
0.5800
0.5800
0.5000
0.5368
420,654
-0.03(-5.14%)
Mar 31, 2020
0.5565
0.6297
0.5200
0.5659
1,018,886
+0.04(+6.77%)
Mar 30, 2020
0.6720
0.6720
0.5300
0.5300
387,365
-0.05(-9.40%)
Mar 27, 2020
0.6800
0.6800
0.5699
0.5850
540,400
-0.05(-7.74%)
Mar 26, 2020
0.6800
0.6899
0.6300
0.6341
557,053
+0.01(+1.16%)
Mar 25, 2020
0.6500
0.6992
0.5800
0.6268
694,863
+0.02(+3.71%)
Mar 24, 2020
0.6400
0.6665
0.5500
0.6044
540,611
+0.00(+0.57%)
Mar 23, 2020
0.8200
0.8200
0.6000
0.6010
687,418
-0.16(-21.02%)
Mar 20, 2020
0.9200
1.050
0.6500
0.7610
1,172,300
-0.15(-16.37%)
Mar 19, 2020
0.5500
0.9100
0.5500
0.9100
937,668
+0.39(+76.42%)
Mar 18, 2020
0.7684
0.7684
0.4925
0.5158
695,436
-0.32(-38.24%)
Mar 17, 2020
0.8000
0.8352
0.7349
0.8352
471,214
+0.06(+8.09%)
Mar 16, 2020
0.8000
0.8000
0.6731
0.7727
391,520
-0.07(-8.34%)
Mar 13, 2020
1.200
1.200
0.8090
0.8430
551,100
-0.01(-0.82%)
Mar 12, 2020
0.9663
1.041
0.8238
0.8500
909,500
-0.17(-16.67%)
Mar 11, 2020
1.181
1.181
0.9932
1.020
879,391
-0.16(-13.64%)
Mar 10, 2020
1.351
1.387
1.172
1.181
553,169
-0.08(-6.38%)
Mar 09, 2020
1.449
1.584
1.244
1.262
905,469
-0.64(-33.80%)
Mar 06, 2020
2.514
2.583
1.816
1.906
1,214,435
-0.69(-26.55%)
Mar 05, 2020
3.579
3.579
2.577
2.595
1,492,001
-1.13(-30.29%)
Mar 04, 2020
3.803
3.884
3.481
3.722
416,967
-0.05(-1.42%)
Mar 03, 2020
3.910
3.910
3.588
3.776
385,600
-0.12(-2.99%)
Mar 02, 2020
3.758
3.910
3.574
3.892
624,836
+0.15(+4.07%)
Feb 28, 2020
3.525
3.758
3.507
3.740
422,694
+0.12(+3.21%)
Feb 27, 2020
3.776
3.812
3.561
3.624
567,523
-0.25(-6.47%)
Feb 26, 2020
4.169
4.174
3.847
3.874
367,995
-0.29(-6.88%)
Feb 25, 2020
4.572
4.572
4.116
4.161
342,811
-0.37(-8.10%)
Feb 24, 2020
4.841
4.841
4.527
4.527
279,703
-0.40(-8.17%)
Feb 21, 2020
5.011
5.011
4.849
4.930
284,552
-0.12(-2.31%)
Feb 20, 2020
4.921
5.181
4.921
5.046
368,088
+0.13(+2.73%)
Feb 19, 2020
4.921
4.939
4.841
4.912
193,516
+0.05(+1.11%)
Feb 18, 2020
4.921
4.984
4.841
4.858
115,702
-0.10(-1.99%)
Feb 14, 2020
5.234
5.243
4.939
4.957
153,900
-0.22(-4.32%)
Feb 13, 2020
5.109
5.270
5.055
5.181
195,354
+0.10(+1.94%)
Feb 12, 2020
4.867
5.154
4.832
5.082
267,939
+0.35(+7.37%)
Feb 11, 2020
4.787
4.849
4.697
4.733
260,871
+0.07(+1.54%)
Feb 10, 2020
4.805
4.805
4.626
4.662
179,672
-0.18(-3.70%)
Feb 07, 2020
4.975
5.013
4.805
4.841
147,529
-0.17(-3.39%)
Feb 06, 2020
5.127
5.181
4.948
5.011
186,079
-0.08(-1.58%)
Feb 05, 2020
4.876
5.181
4.876
5.091
289,794
+0.28(+5.76%)
Feb 04, 2020
4.715
4.867
4.671
4.814
227,662
+0.17(+3.66%)
Feb 03, 2020
4.832
4.867
4.635
4.644
209,823
-0.18(-3.71%)
Jan 31, 2020
4.975
4.975
4.766
4.823
208,776
-0.18(-3.58%)
Jan 30, 2020
5.002
5.042
4.823
5.002
261,842
-0.06(-1.24%)
Jan 29, 2020
5.288
5.324
5.046
5.064
237,739
-0.18(-3.41%)
Jan 28, 2020
5.207
5.279
5.100
5.243
260,694
+0.03(+0.51%)
Jan 27, 2020
5.306
5.359
5.189
5.216
151,298
-0.21(-3.95%)
Jan 24, 2020
5.780
5.780
5.368
5.431
309,252
-0.38(-6.47%)
Jan 23, 2020
6.245
6.245
5.664
5.807
460,230
-0.51(-8.07%)
Jan 22, 2020
6.415
6.415
6.147
6.317
310,549
-0.13(-1.94%)
Jan 21, 2020
6.433
6.532
6.344
6.442
257,353
-0.04(-0.69%)
Jan 17, 2020
6.702
6.782
6.487
6.487
200,394
-0.21(-3.20%)
Jan 16, 2020
6.442
6.711
6.388
6.702
222,137
+0.26(+4.03%)
Jan 15, 2020
6.379
6.460
6.236
6.442
117,130
+0.03(+0.42%)
Jan 14, 2020
6.335
6.487
6.227
6.415
121,152
+0.04(+0.56%)
Jan 13, 2020
6.227
6.388
6.102
6.379
173,224
+0.15(+2.44%)
Jan 10, 2020
6.442
6.442
6.192
6.227
206,876
-0.22(-3.47%)
Jan 09, 2020
6.478
6.478
6.201
6.451
192,553
-0.01(-0.14%)
Jan 08, 2020
6.424
6.487
6.093
6.460
536,525
+0.03(+0.42%)
Jan 07, 2020
6.549
6.549
6.299
6.433
148,485
-0.13(-1.91%)
Jan 06, 2020
6.084
6.585
6.084
6.558
347,434
+0.47(+7.79%)
Jan 03, 2020
5.959
6.129
5.864
6.084
175,805
+0.25(+4.29%)
Jan 02, 2020
5.968
5.986
5.771
5.834
145,828
-0.08(-1.36%)
Dec 31, 2019
5.923
5.977
5.807
5.914
231,911
+0.00(+0.00%)
Dec 30, 2019
5.735
5.986
5.708
5.914
361,742
+0.18(+3.12%)
Dec 27, 2019
5.905
5.932
5.726
5.735
154,235
-0.15(-2.58%)
Dec 26, 2019
6.066
6.066
5.869
5.887
218,002
-0.18(-2.95%)
Dec 24, 2019
6.111
6.138
6.013
6.066
93,770
-0.03(-0.44%)
Dec 23, 2019
6.335
6.371
6.022
6.093
296,953
-0.24(-3.81%)
Dec 20, 2019
6.317
6.371
6.174
6.335
998,170
+0.03(+0.43%)
Dec 19, 2019
6.263
6.469
6.263
6.308
273,176
+0.03(+0.43%)
Dec 18, 2019
6.209
6.406
6.183
6.281
317,590
+0.09(+1.45%)
Dec 17, 2019
5.825
6.290
5.780
6.192
480,550
+0.41(+7.12%)
Dec 16, 2019
5.735
5.861
5.682
5.780
434,345
+0.20(+3.53%)
Dec 13, 2019
5.574
5.905
5.449
5.583
569,888
+0.04(+0.65%)
Dec 12, 2019
5.028
5.673
5.011
5.547
471,721
+0.51(+10.12%)
Dec 11, 2019
5.109
5.198
5.011
5.037
278,982
-0.07(-1.40%)
Dec 10, 2019
4.930
5.127
4.841
5.109
283,723
+0.21(+4.39%)
Dec 09, 2019
4.814
4.948
4.671
4.894
329,019
+0.08(+1.67%)
Dec 06, 2019
4.697
4.867
4.608
4.814
348,594
+0.17(+3.66%)
Dec 05, 2019
4.706
4.778
4.626
4.644
223,950
+0.01(+0.19%)
Dec 04, 2019
4.617
4.706
4.572
4.635
327,599
+0.06(+1.37%)
Dec 03, 2019
4.733
4.733
4.393
4.572
619,033
-0.14(-3.04%)
Dec 02, 2019
4.784
4.957
4.715
4.715
554,086
-0.03(-0.55%)
Nov 29, 2019
4.793
4.870
4.664
4.741
184,333
-0.03(-0.72%)
Nov 27, 2019
4.974
5.026
4.681
4.776
359,155
-0.18(-3.65%)
Nov 26, 2019
5.129
5.146
4.879
4.957
374,043
-0.14(-2.71%)
Nov 25, 2019
4.948
5.199
4.948
5.095
271,810
+0.09(+1.90%)
Nov 22, 2019
4.914
5.116
4.845
5.000
370,175
+0.18(+3.76%)
Nov 21, 2019
4.836
4.974
4.793
4.819
324,863
-0.09(-1.93%)
Nov 20, 2019
4.879
5.069
4.758
4.914
464,040
+0.00(+0.00%)
Nov 19, 2019
5.172
5.224
4.870
4.914
445,358
-0.34(-6.40%)
Nov 18, 2019
5.345
5.345
5.129
5.250
286,537
-0.04(-0.81%)
Nov 15, 2019
5.301
5.370
5.258
5.293
167,977
+0.03(+0.49%)
Nov 14, 2019
5.526
5.526
5.232
5.267
243,639
-0.09(-1.77%)
Nov 13, 2019
5.439
5.500
5.293
5.362
409,268
-0.15(-2.66%)
Nov 12, 2019
5.758
5.793
5.491
5.508
240,983
-0.23(-4.05%)
Nov 11, 2019
5.569
5.819
5.569
5.741
262,094
+0.11(+1.99%)
Nov 08, 2019
5.767
5.767
5.448
5.629
237,580
-0.04(-0.76%)
Nov 07, 2019
6.155
6.241
5.603
5.672
360,224
-0.47(-7.71%)
Nov 06, 2019
6.336
6.462
6.120
6.146
277,607
-0.42(-6.43%)
Nov 05, 2019
6.594
6.819
6.431
6.569
198,460
+0.00(+0.00%)
Nov 04, 2019
6.491
6.676
6.491
6.569
122,206
+0.12(+1.87%)
Nov 01, 2019
6.267
6.465
6.241
6.448
147,907
+0.20(+3.17%)
Oct 31, 2019
6.465
6.465
6.120
6.250
248,147
-0.23(-3.59%)
Oct 30, 2019
6.655
6.672
6.413
6.482
252,351
-0.18(-2.72%)
Oct 29, 2019
6.612
6.742
6.508
6.663
161,484
+0.03(+0.39%)
Oct 28, 2019
6.594
6.681
6.486
6.638
181,119
+0.09(+1.32%)
Oct 25, 2019
6.431
6.634
6.403
6.551
199,878
+0.10(+1.60%)
Oct 24, 2019
6.319
6.465
6.241
6.448
189,024
+0.16(+2.47%)
Oct 23, 2019
6.189
6.336
6.026
6.293
304,493
+0.10(+1.67%)
Oct 22, 2019
5.819
6.250
5.784
6.189
352,531
+0.41(+7.16%)
Oct 21, 2019
5.681
5.810
5.646
5.776
179,864
+0.08(+1.36%)
Oct 18, 2019
5.603
5.741
5.586
5.698
126,910
+0.07(+1.23%)
Oct 17, 2019
5.569
5.655
5.439
5.629
163,081
+0.10(+1.87%)
Oct 16, 2019
5.517
5.698
5.474
5.526
153,026
+0.01(+0.16%)
Oct 15, 2019
5.655
5.784
5.448
5.517
325,361
-0.16(-2.74%)
Oct 14, 2019
5.698
5.724
5.526
5.672
184,576
-0.09(-1.50%)
Oct 11, 2019
5.732
5.862
5.698
5.758
238,276
+0.10(+1.83%)
Oct 10, 2019
5.569
5.819
5.526
5.655
294,162
+0.08(+1.39%)
Oct 09, 2019
5.603
5.776
5.534
5.577
307,043
+0.03(+0.47%)
Oct 08, 2019
5.396
5.638
5.319
5.551
275,166
+0.12(+2.22%)
Oct 07, 2019
5.362
5.546
5.256
5.431
156,388
+0.03(+0.64%)
Oct 04, 2019
5.258
5.405
5.181
5.396
152,780
+0.14(+2.62%)
Oct 03, 2019
5.189
5.336
5.043
5.258
231,393
+0.05(+0.99%)
Oct 02, 2019
5.241
5.267
5.060
5.207
255,000
-0.09(-1.63%)
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.