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
First Trust MLP and Energy Income Fund
(NY:
FEI
)
9.830
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2019
7.484
7.535
7.439
7.484
204,119
-0.03(-0.43%)
May 30, 2019
7.535
7.593
7.471
7.516
194,926
+0.01(+0.09%)
May 29, 2019
7.567
7.567
7.433
7.510
287,084
-0.08(-1.10%)
May 28, 2019
7.644
7.747
7.574
7.593
278,887
-0.04(-0.50%)
May 24, 2019
7.651
7.708
7.599
7.631
118,354
-0.01(-0.08%)
May 23, 2019
7.708
7.708
7.567
7.638
215,561
-0.13(-1.65%)
May 22, 2019
7.849
7.869
7.708
7.766
193,824
-0.10(-1.22%)
May 21, 2019
7.728
7.907
7.728
7.862
251,692
+0.12(+1.57%)
May 20, 2019
7.689
7.753
7.670
7.740
274,269
+0.10(+1.26%)
May 17, 2019
7.651
7.702
7.625
7.644
127,555
+0.03(+0.42%)
May 16, 2019
7.619
7.692
7.593
7.612
255,777
-0.03(-0.42%)
May 15, 2019
7.542
7.644
7.484
7.644
204,560
+0.14(+1.88%)
May 14, 2019
7.439
7.542
7.439
7.503
197,510
+0.08(+1.04%)
May 13, 2019
7.465
7.465
7.394
7.426
187,739
-0.04(-0.60%)
May 10, 2019
7.375
7.493
7.360
7.471
204,431
+0.14(+1.92%)
May 09, 2019
7.356
7.426
7.298
7.330
196,280
-0.06(-0.87%)
May 08, 2019
7.381
7.413
7.368
7.394
134,679
+0.01(+0.17%)
May 07, 2019
7.388
7.409
7.343
7.381
256,979
-0.04(-0.52%)
May 06, 2019
7.439
7.465
7.381
7.420
163,342
-0.03(-0.43%)
May 03, 2019
7.477
7.492
7.426
7.452
179,481
+0.01(+0.17%)
May 02, 2019
7.561
7.568
7.422
7.439
218,727
-0.15(-1.94%)
May 01, 2019
7.631
7.670
7.564
7.586
198,564
-0.02(-0.25%)
Apr 30, 2019
7.612
7.644
7.568
7.606
154,309
-0.02(-0.25%)
Apr 29, 2019
7.536
7.650
7.492
7.625
280,100
+0.10(+1.35%)
Apr 26, 2019
7.472
7.529
7.472
7.523
196,248
+0.02(+0.25%)
Apr 25, 2019
7.440
7.507
7.440
7.504
259,003
+0.02(+0.25%)
Apr 24, 2019
7.536
7.536
7.447
7.485
296,006
-0.03(-0.34%)
Apr 23, 2019
7.498
7.517
7.466
7.510
175,198
+0.05(+0.68%)
Apr 22, 2019
7.428
7.479
7.402
7.459
344,330
+0.05(+0.69%)
Apr 18, 2019
7.421
7.437
7.364
7.409
196,090
-0.04(-0.51%)
Apr 17, 2019
7.536
7.536
7.434
7.447
192,765
-0.06(-0.76%)
Apr 16, 2019
7.555
7.555
7.485
7.504
274,557
-0.03(-0.42%)
Apr 15, 2019
7.618
7.618
7.510
7.536
248,615
-0.05(-0.67%)
Apr 12, 2019
7.593
7.618
7.536
7.587
270,942
+0.04(+0.59%)
Apr 11, 2019
7.542
7.568
7.491
7.542
230,058
+0.01(+0.17%)
Apr 10, 2019
7.472
7.529
7.441
7.529
266,270
+0.10(+1.28%)
Apr 09, 2019
7.447
7.447
7.402
7.434
176,066
-0.06(-0.85%)
Apr 08, 2019
7.377
7.510
7.370
7.498
436,064
+0.13(+1.73%)
Apr 05, 2019
7.326
7.370
7.320
7.370
230,371
+0.06(+0.78%)
Apr 04, 2019
7.320
7.339
7.287
7.313
192,422
+0.01(+0.17%)
Apr 03, 2019
7.339
7.345
7.291
7.300
227,361
-0.03(-0.43%)
Apr 02, 2019
7.326
7.339
7.278
7.332
250,647
+0.03(+0.44%)
Apr 01, 2019
7.281
7.307
7.269
7.300
244,159
+0.05(+0.70%)
Mar 29, 2019
7.250
7.267
7.199
7.250
244,448
+0.03(+0.35%)
Mar 28, 2019
7.212
7.243
7.161
7.224
263,499
+0.01(+0.17%)
Mar 27, 2019
7.231
7.231
7.161
7.212
191,652
-0.03(-0.35%)
Mar 26, 2019
7.256
7.338
7.193
7.237
306,357
+0.03(+0.44%)
Mar 25, 2019
7.243
7.243
7.155
7.205
285,667
-0.04(-0.52%)
Mar 22, 2019
7.325
7.325
7.218
7.243
194,638
-0.10(-1.37%)
Mar 21, 2019
7.243
7.344
7.243
7.344
187,165
+0.08(+1.04%)
Mar 20, 2019
7.250
7.306
7.199
7.269
252,853
+0.00(+0.00%)
Mar 19, 2019
7.256
7.313
7.237
7.269
172,874
+0.06(+0.79%)
Mar 18, 2019
7.224
7.224
7.168
7.212
351,859
+0.04(+0.62%)
Mar 15, 2019
7.149
7.174
7.117
7.168
253,014
+0.04(+0.53%)
Mar 14, 2019
7.136
7.136
7.092
7.130
183,508
+0.02(+0.27%)
Mar 13, 2019
7.130
7.155
7.105
7.111
226,330
+0.01(+0.18%)
Mar 12, 2019
7.117
7.142
7.086
7.098
150,678
-0.01(-0.18%)
Mar 11, 2019
7.048
7.117
7.048
7.111
297,766
+0.13(+1.81%)
Mar 08, 2019
6.972
7.023
6.953
6.985
189,562
-0.03(-0.45%)
Mar 07, 2019
6.941
7.054
6.941
7.016
277,319
+0.06(+0.82%)
Mar 06, 2019
7.004
7.029
6.960
6.960
137,715
-0.07(-0.99%)
Mar 05, 2019
7.023
7.029
6.979
7.029
204,360
-0.01(-0.09%)
Mar 04, 2019
7.029
7.048
6.972
7.035
198,848
+0.04(+0.63%)
Mar 01, 2019
7.010
7.048
6.953
6.991
173,223
-0.01(-0.18%)
Feb 28, 2019
7.016
7.029
6.979
7.004
321,881
-0.01(-0.09%)
Feb 27, 2019
7.072
7.072
6.973
7.010
475,725
-0.02(-0.36%)
Feb 26, 2019
7.110
7.135
7.027
7.035
306,226
-0.07(-0.97%)
Feb 25, 2019
7.079
7.120
7.079
7.104
286,563
+0.01(+0.09%)
Feb 22, 2019
7.104
7.166
7.091
7.097
384,937
+0.02(+0.26%)
Feb 21, 2019
7.147
7.172
7.060
7.079
455,407
-0.10(-1.39%)
Feb 20, 2019
7.216
7.247
7.172
7.179
730,645
-0.11(-1.46%)
Feb 19, 2019
7.204
7.329
7.204
7.285
323,371
+0.08(+1.13%)
Feb 15, 2019
7.247
7.247
7.179
7.204
240,726
+0.00(+0.00%)
Feb 14, 2019
7.179
7.204
7.029
7.204
403,994
+0.05(+0.70%)
Feb 13, 2019
7.060
7.160
7.060
7.154
452,142
+0.13(+1.87%)
Feb 12, 2019
7.041
7.091
7.004
7.022
301,458
+0.07(+1.08%)
Feb 11, 2019
6.973
6.985
6.935
6.948
213,194
-0.01(-0.18%)
Feb 08, 2019
7.010
7.010
6.898
6.960
163,578
-0.04(-0.54%)
Feb 07, 2019
7.166
7.166
6.954
6.997
379,382
-0.18(-2.52%)
Feb 06, 2019
7.160
7.222
7.122
7.179
645,696
+0.01(+0.09%)
Feb 05, 2019
7.166
7.222
7.141
7.172
434,701
+0.02(+0.26%)
Feb 04, 2019
7.172
7.179
7.116
7.154
163,421
-0.02(-0.26%)
Feb 01, 2019
7.197
7.197
7.110
7.172
211,755
+0.01(+0.17%)
Jan 31, 2019
7.129
7.172
7.079
7.160
406,668
+0.03(+0.43%)
Jan 30, 2019
7.067
7.162
7.024
7.129
272,765
+0.11(+1.59%)
Jan 29, 2019
7.123
7.123
7.005
7.017
283,768
-0.02(-0.35%)
Jan 28, 2019
6.980
7.073
6.934
7.042
297,984
+0.03(+0.44%)
Jan 25, 2019
7.011
7.055
6.956
7.011
238,790
+0.01(+0.18%)
Jan 24, 2019
6.912
7.005
6.894
6.999
287,699
+0.09(+1.25%)
Jan 23, 2019
6.918
6.943
6.844
6.912
216,753
+0.03(+0.45%)
Jan 22, 2019
6.949
6.957
6.856
6.881
511,681
-0.09(-1.33%)
Jan 18, 2019
6.968
6.993
6.949
6.974
240,727
+0.06(+0.81%)
Jan 17, 2019
6.856
6.937
6.856
6.918
179,155
+0.01(+0.18%)
Jan 16, 2019
6.925
6.931
6.869
6.906
379,310
+0.03(+0.45%)
Jan 15, 2019
6.832
6.887
6.800
6.875
295,300
+0.12(+1.74%)
Jan 14, 2019
6.788
6.794
6.739
6.757
217,471
-0.06(-0.91%)
Jan 11, 2019
6.875
6.875
6.819
6.819
307,246
-0.06(-0.81%)
Jan 10, 2019
6.918
6.918
6.838
6.875
645,011
-0.07(-0.98%)
Jan 09, 2019
6.943
6.962
6.863
6.943
451,462
+0.08(+1.17%)
Jan 08, 2019
6.776
6.875
6.733
6.863
532,904
+0.19(+2.78%)
Jan 07, 2019
6.460
6.689
6.417
6.677
594,668
+0.28(+4.36%)
Jan 04, 2019
6.249
6.454
6.243
6.398
716,855
+0.23(+3.71%)
Jan 03, 2019
6.088
6.200
6.064
6.169
381,875
+0.05(+0.81%)
Jan 02, 2019
5.989
6.175
5.915
6.119
539,763
+0.11(+1.86%)
Dec 31, 2018
5.904
6.045
5.891
6.008
1,966,066
+0.13(+2.30%)
Dec 28, 2018
5.818
5.916
5.775
5.873
1,705,240
+0.04(+0.74%)
Dec 27, 2018
5.793
5.842
5.683
5.830
2,034,751
-0.02(-0.42%)
Dec 26, 2018
5.646
5.855
5.579
5.855
1,924,535
+0.21(+3.69%)
Dec 24, 2018
5.757
5.757
5.640
5.646
496,695
-0.19(-3.26%)
Dec 21, 2018
5.904
5.934
5.799
5.836
1,283,416
-0.09(-1.45%)
Dec 20, 2018
6.026
6.081
5.683
5.922
1,969,913
-0.18(-2.91%)
Dec 19, 2018
6.094
6.210
6.063
6.100
967,988
-0.03(-0.50%)
Dec 18, 2018
6.290
6.308
6.069
6.131
1,317,992
-0.19(-3.01%)
Dec 17, 2018
6.511
6.554
6.284
6.321
946,759
-0.19(-2.92%)
Dec 14, 2018
6.615
6.652
6.504
6.511
709,239
-0.10(-1.58%)
Dec 13, 2018
6.498
6.615
6.498
6.615
647,603
+0.09(+1.41%)
Dec 12, 2018
6.474
6.535
6.449
6.523
1,202,786
+0.07(+1.04%)
Dec 11, 2018
6.455
6.498
6.437
6.455
731,463
+0.04(+0.67%)
Dec 10, 2018
6.498
6.498
6.370
6.413
628,214
-0.10(-1.51%)
Dec 07, 2018
6.572
6.627
6.468
6.511
544,000
-0.01(-0.19%)
Dec 06, 2018
6.541
6.590
6.441
6.523
1,165,156
-0.13(-2.03%)
Dec 04, 2018
6.774
6.793
6.645
6.658
464,398
-0.12(-1.72%)
Dec 03, 2018
6.811
6.891
6.768
6.774
753,240
+0.07(+1.10%)
Nov 30, 2018
6.640
6.737
6.585
6.701
706,838
+0.05(+0.82%)
Nov 29, 2018
6.585
6.695
6.585
6.646
484,573
+0.04(+0.64%)
Nov 28, 2018
6.549
6.616
6.494
6.603
482,867
+0.07(+1.12%)
Nov 27, 2018
6.518
6.597
6.512
6.531
526,583
-0.02(-0.28%)
Nov 26, 2018
6.597
6.652
6.546
6.549
394,516
-0.02(-0.37%)
Nov 23, 2018
6.549
6.591
6.512
6.573
157,367
-0.04(-0.55%)
Nov 21, 2018
6.610
6.610
6.610
0
+0.05(+0.83%)
Nov 20, 2018
6.561
6.597
6.506
6.555
534,552
-0.07(-1.10%)
Nov 19, 2018
6.670
6.719
6.628
6.628
480,526
-0.06(-0.91%)
Nov 16, 2018
6.707
6.743
6.682
6.689
458,276
-0.01(-0.09%)
Nov 15, 2018
6.634
6.701
6.585
6.695
378,043
+0.07(+1.01%)
Nov 14, 2018
6.743
6.755
6.603
6.628
554,419
-0.05(-0.82%)
Nov 13, 2018
6.695
6.767
6.661
6.682
409,699
-0.05(-0.81%)
Nov 12, 2018
6.865
6.865
6.731
6.737
266,834
-0.09(-1.25%)
Nov 09, 2018
6.840
6.859
6.804
6.822
318,686
-0.05(-0.80%)
Nov 08, 2018
6.895
6.960
6.877
6.877
271,732
-0.01(-0.18%)
Nov 07, 2018
6.846
6.919
6.828
6.889
250,539
+0.08(+1.16%)
Nov 06, 2018
6.792
6.846
6.792
6.810
250,511
+0.03(+0.45%)
Nov 05, 2018
6.774
6.816
6.737
6.780
490,866
+0.03(+0.45%)
Nov 02, 2018
6.743
6.767
6.695
6.749
210,043
+0.01(+0.09%)
Nov 01, 2018
6.731
6.798
6.719
6.743
286,903
+0.04(+0.54%)
Oct 31, 2018
6.779
6.809
6.695
6.707
403,042
-0.01(-0.09%)
Oct 30, 2018
6.671
6.767
6.605
6.713
336,459
-0.01(-0.09%)
Oct 29, 2018
6.917
6.917
6.647
6.719
370,908
-0.13(-1.93%)
Oct 26, 2018
6.978
6.978
6.779
6.851
340,342
-0.14(-1.98%)
Oct 25, 2018
7.050
7.050
6.958
6.990
263,022
-0.02(-0.34%)
Oct 24, 2018
7.134
7.158
6.996
7.014
214,063
-0.10(-1.35%)
Oct 23, 2018
7.110
7.128
7.038
7.110
241,422
-0.10(-1.34%)
Oct 22, 2018
7.315
7.315
7.194
7.206
181,775
-0.08(-1.07%)
Oct 19, 2018
7.261
7.327
7.243
7.285
136,867
+0.07(+0.92%)
Oct 18, 2018
7.218
7.321
7.212
7.218
200,247
+0.00(+0.00%)
Oct 17, 2018
7.303
7.339
7.212
7.218
154,182
-0.11(-1.56%)
Oct 16, 2018
7.231
7.345
7.167
7.333
279,768
+0.15(+2.10%)
Oct 15, 2018
7.158
7.200
7.122
7.182
216,236
+0.07(+1.02%)
Oct 12, 2018
7.128
7.200
7.032
7.110
177,729
+0.04(+0.60%)
Oct 11, 2018
7.176
7.206
7.068
7.068
294,791
-0.13(-1.76%)
Oct 10, 2018
7.309
7.399
7.194
7.194
243,394
-0.15(-2.05%)
Oct 09, 2018
7.279
7.393
7.279
7.345
196,161
+0.02(+0.33%)
Oct 08, 2018
7.357
7.381
7.305
7.321
279,846
-0.04(-0.57%)
Oct 05, 2018
7.375
7.435
7.357
7.363
150,654
-0.05(-0.73%)
Oct 04, 2018
7.501
7.501
7.405
7.417
280,551
-0.09(-1.20%)
Oct 03, 2018
7.483
7.537
7.465
7.507
345,496
-0.01(-0.08%)
Oct 02, 2018
7.550
7.574
7.483
7.513
271,015
-0.01(-0.16%)
Oct 01, 2018
7.495
7.556
7.450
7.525
418,191
+0.05(+0.64%)
Sep 28, 2018
7.412
7.477
7.382
7.477
425,295
+0.09(+1.21%)
Sep 27, 2018
7.394
7.412
7.340
7.388
287,317
+0.02(+0.32%)
Sep 26, 2018
7.412
7.412
7.304
7.364
447,561
-0.02(-0.32%)
Sep 25, 2018
7.424
7.436
7.376
7.388
505,996
-0.03(-0.40%)
Sep 24, 2018
7.519
7.519
7.406
7.418
423,594
-0.04(-0.48%)
Sep 21, 2018
7.406
7.489
7.406
7.453
456,606
+0.04(+0.56%)
Sep 20, 2018
7.430
7.453
7.358
7.412
542,921
+0.03(+0.40%)
Sep 19, 2018
7.322
7.382
7.268
7.382
500,487
+0.09(+1.23%)
Sep 18, 2018
7.244
7.298
7.209
7.292
464,695
+0.09(+1.24%)
Sep 17, 2018
7.226
7.256
7.185
7.203
505,204
+0.02(+0.25%)
Sep 14, 2018
7.256
7.280
7.173
7.185
528,605
-0.09(-1.23%)
Sep 13, 2018
7.334
7.346
7.262
7.274
512,252
-0.05(-0.65%)
Sep 12, 2018
7.340
7.372
7.274
7.322
742,422
-0.01(-0.08%)
Sep 11, 2018
7.388
7.459
7.304
7.328
896,074
-0.09(-1.21%)
Sep 10, 2018
7.334
7.436
7.334
7.418
258,174
+0.07(+0.89%)
Sep 07, 2018
7.436
7.441
7.334
7.352
305,744
-0.10(-1.36%)
Sep 06, 2018
7.537
7.552
7.441
7.453
279,859
-0.06(-0.79%)
Sep 05, 2018
7.549
7.549
7.489
7.513
279,357
-0.03(-0.40%)
Sep 04, 2018
7.513
7.555
7.483
7.543
227,367
+0.07(+0.87%)
Aug 31, 2018
7.478
7.478
7.478
0
-0.12(-1.63%)
Aug 30, 2018
7.584
7.620
7.525
7.602
260,030
+0.00(+0.00%)
Aug 29, 2018
7.590
7.691
7.548
7.602
313,946
-0.01(-0.08%)
Aug 28, 2018
7.726
7.726
7.584
7.608
375,011
-0.11(-1.38%)
Aug 27, 2018
7.720
7.720
7.643
7.714
344,692
+0.04(+0.54%)
Aug 24, 2018
7.667
7.744
7.631
7.673
247,088
+0.04(+0.47%)
Aug 23, 2018
7.620
7.685
7.590
7.637
521,951
+0.04(+0.55%)
Aug 22, 2018
7.643
7.674
7.554
7.596
612,947
-0.03(-0.39%)
Aug 21, 2018
7.851
7.886
7.608
7.625
1,275,658
-0.43(-5.37%)
Aug 20, 2018
8.028
8.094
8.022
8.058
184,926
+0.02(+0.29%)
Aug 17, 2018
7.951
8.046
7.951
8.034
105,147
+0.07(+0.89%)
Aug 16, 2018
7.922
7.999
7.922
7.963
116,940
+0.03(+0.37%)
Aug 15, 2018
7.963
7.993
7.898
7.934
171,974
-0.05(-0.59%)
Aug 14, 2018
7.981
7.993
7.922
7.981
175,087
+0.04(+0.52%)
Aug 13, 2018
8.070
8.070
7.934
7.939
181,257
-0.12(-1.47%)
Aug 10, 2018
8.082
8.105
8.046
8.058
113,249
-0.01(-0.07%)
Aug 09, 2018
7.987
8.064
7.981
8.064
209,919
+0.12(+1.57%)
Aug 08, 2018
7.922
7.969
7.868
7.939
266,715
-0.04(-0.52%)
Aug 07, 2018
7.993
8.017
7.951
7.981
304,511
+0.03(+0.37%)
Aug 06, 2018
7.969
7.999
7.945
7.951
199,502
-0.01(-0.15%)
Aug 03, 2018
7.934
8.052
7.934
7.963
169,114
+0.03(+0.34%)
Aug 02, 2018
7.880
8.011
7.862
7.936
191,920
+0.02(+0.25%)
Aug 01, 2018
7.922
7.945
7.886
7.916
151,147
-0.02(-0.30%)
Jul 31, 2018
7.847
7.952
7.847
7.941
201,317
+0.08(+0.97%)
Jul 30, 2018
7.899
7.936
7.847
7.864
213,175
+0.01(+0.07%)
Jul 27, 2018
7.935
7.982
7.847
7.858
192,400
-0.08(-1.04%)
Jul 26, 2018
7.899
7.982
7.870
7.941
218,821
+0.04(+0.52%)
Jul 25, 2018
7.841
7.905
7.800
7.899
163,968
+0.06(+0.75%)
Jul 24, 2018
7.764
7.841
7.717
7.841
282,902
+0.12(+1.60%)
Jul 23, 2018
7.747
7.767
7.664
7.717
177,391
-0.01(-0.08%)
Jul 20, 2018
7.917
7.917
7.723
7.723
212,793
-0.14(-1.72%)
Jul 19, 2018
7.823
7.905
7.792
7.858
383,003
+0.22(+2.84%)
Jul 18, 2018
7.541
7.664
7.535
7.641
217,380
+0.06(+0.77%)
Jul 17, 2018
7.606
7.629
7.580
7.582
295,035
+0.00(+0.00%)
Jul 16, 2018
7.641
7.688
7.582
7.582
224,852
-0.08(-1.07%)
Jul 13, 2018
7.629
7.694
7.617
7.664
205,184
+0.06(+0.77%)
Jul 12, 2018
7.582
7.659
7.582
7.606
198,021
+0.04(+0.54%)
Jul 11, 2018
7.582
7.647
7.553
7.565
162,742
-0.04(-0.54%)
Jul 10, 2018
7.635
7.670
7.594
7.606
236,729
+0.02(+0.31%)
Jul 09, 2018
7.641
7.659
7.582
7.582
201,658
+0.00(+0.00%)
Jul 06, 2018
7.582
7.635
7.582
7.582
139,105
+0.01(+0.08%)
Jul 05, 2018
7.659
7.659
7.576
7.576
160,193
-0.02(-0.23%)
Jul 03, 2018
7.594
7.594
7.594
0
+0.04(+0.47%)
Jul 02, 2018
7.653
7.684
7.553
7.559
297,039
-0.02(-0.32%)
Jun 29, 2018
7.519
7.589
7.502
7.583
230,362
+0.12(+1.64%)
Jun 28, 2018
7.496
7.513
7.432
7.461
194,172
-0.01(-0.08%)
Jun 27, 2018
7.531
7.548
7.444
7.467
218,721
-0.03(-0.39%)
Jun 26, 2018
7.432
7.525
7.420
7.496
201,911
+0.10(+1.34%)
Jun 25, 2018
7.548
7.548
7.374
7.397
242,991
-0.14(-1.85%)
Jun 22, 2018
7.525
7.577
7.508
7.537
334,482
+0.08(+1.09%)
Jun 21, 2018
7.508
7.508
7.438
7.455
264,602
-0.02(-0.31%)
Jun 20, 2018
7.513
7.513
7.478
7.478
157,963
+0.05(+0.63%)
Jun 19, 2018
7.432
7.496
7.420
7.432
190,675
-0.05(-0.70%)
Jun 18, 2018
7.414
7.490
7.409
7.484
280,613
+0.09(+1.18%)
Jun 15, 2018
7.490
7.362
7.397
446,975
-0.09(-1.24%)
Jun 14, 2018
7.548
7.572
7.467
7.490
442,616
-0.01(-0.16%)
Jun 13, 2018
7.647
7.647
7.473
7.502
225,128
-0.13(-1.75%)
Jun 12, 2018
7.653
7.653
7.618
7.636
275,403
+0.01(+0.08%)
Jun 11, 2018
7.537
7.636
7.537
7.630
201,176
+0.09(+1.24%)
Jun 08, 2018
7.490
7.537
7.452
7.537
269,241
+0.06(+0.78%)
Jun 07, 2018
7.490
7.543
7.461
7.478
260,049
+0.00(+0.00%)
Jun 06, 2018
7.467
7.478
200,634
-0.10(-1.38%)
Jun 05, 2018
7.572
7.612
7.548
7.583
177,702
+0.01(+0.15%)
Jun 04, 2018
7.566
7.618
7.548
7.572
208,939
+0.00(+0.00%)
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.