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
Comp En DE MN Cemig Cl C ADR
(NY:
CIG-C
)
2.300
-0.090 (-3.77%)
Streaming Delayed Price
Updated: 10:53 AM 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 (%)
May 30, 2024
2.390
2.390
2.372
2.390
2,880
+0.02(+0.92%)
May 29, 2024
2.350
2.370
2.300
2.368
3,614
-0.03(-1.32%)
May 28, 2024
2.560
2.560
2.400
2.400
8,595
-0.06(-2.44%)
May 24, 2024
2.680
2.700
2.460
2.460
24,489
-0.67(-21.41%)
May 23, 2024
3.300
3.300
3.100
3.130
1,404
-0.17(-5.15%)
May 22, 2024
3.590
3.590
3.280
3.300
10,668
-0.09(-2.65%)
May 21, 2024
3.290
3.400
3.201
3.390
5,888
+0.11(+3.26%)
May 20, 2024
3.210
3.290
3.210
3.283
14,462
+0.08(+2.59%)
May 17, 2024
3.300
3.300
3.060
3.200
4,859
+0.06(+1.91%)
May 16, 2024
3.130
3.140
3.090
3.140
2,369
-0.01(-0.32%)
May 15, 2024
3.070
3.180
3.070
3.150
2,007
-0.03(-0.94%)
May 14, 2024
3.010
3.180
3.010
3.180
7,007
+0.06(+1.93%)
May 13, 2024
3.060
3.120
3.050
3.120
2,227
+0.17(+5.61%)
May 10, 2024
3.090
3.090
2.954
2.954
1,384
-0.06(-1.85%)
May 09, 2024
3.090
3.090
3.010
3.010
2,233
-0.06(-1.95%)
May 08, 2024
3.070
3.070
3.070
3.070
745
+0.06(+1.99%)
May 07, 2024
3.000
3.100
3.000
3.010
7,615
-0.13(-4.14%)
May 06, 2024
3.150
3.150
3.090
3.140
1,593
+0.04(+1.13%)
May 03, 2024
3.025
3.105
3.025
3.105
2,596
+0.05(+1.47%)
May 02, 2024
3.050
3.060
2.990
3.060
60,037
+0.08(+2.68%)
May 01, 2024
2.910
3.000
2.910
2.980
1,255
+0.08(+2.76%)
Apr 30, 2024
2.900
2.900
2.900
2.900
685
-0.07(-2.36%)
Apr 29, 2024
2.860
2.980
2.860
2.970
1,169
+0.05(+1.71%)
Apr 26, 2024
3.140
3.140
2.901
2.920
3,247
-0.05(-1.55%)
Apr 25, 2024
3.140
3.140
2.910
2.966
4,604
+0.08(+2.63%)
Apr 24, 2024
2.890
2.890
2.890
2.890
423
-0.04(-1.37%)
Apr 23, 2024
2.940
2.940
2.920
2.930
1,703
-0.02(-0.68%)
Apr 22, 2024
2.960
3.080
2.950
2.950
22,046
-0.05(-1.67%)
Apr 19, 2024
2.900
3.000
2.880
3.000
1,597
+0.14(+4.90%)
Apr 18, 2024
2.960
2.960
2.860
2.860
560
+0.02(+0.70%)
Apr 16, 2024
2.840
162
-0.04(-1.39%)
Apr 15, 2024
3.060
3.060
2.830
2.880
1,001
-0.09(-3.03%)
Apr 12, 2024
2.980
2.990
2.970
2.970
1,167
-0.07(-2.46%)
Apr 11, 2024
2.990
3.100
2.981
3.045
2,748
-0.00(-0.16%)
Apr 10, 2024
3.050
3.055
3.050
3.050
1,085
-0.06(-1.93%)
Apr 09, 2024
3.000
3.110
2.990
3.110
1,532
+0.15(+5.07%)
Apr 08, 2024
2.940
3.100
2.940
2.960
25,335
+0.06(+2.07%)
Apr 05, 2024
2.900
2.905
2.900
2.900
1,168
+0.03(+1.05%)
Apr 04, 2024
2.920
2.970
2.870
2.870
3,358
-0.03(-1.03%)
Apr 03, 2024
2.820
2.900
2.820
2.900
5,893
+0.04(+1.40%)
Apr 02, 2024
2.860
2.860
2.860
2.860
563
-0.03(-1.04%)
Apr 01, 2024
2.970
2.970
2.871
2.890
2,468
-0.01(-0.34%)
Mar 28, 2024
2.950
2.950
2.895
2.900
1,428
+0.05(+1.75%)
Mar 27, 2024
2.780
2.820
2.780
2.850
15,481
-0.02(-0.66%)
Mar 26, 2024
2.800
2.890
2.800
2.869
3,327
-0.00(-0.03%)
Mar 25, 2024
2.800
2.870
2.800
2.870
10,462
+0.08(+2.86%)
Mar 22, 2024
2.780
2.790
2.730
2.790
2,456
+0.04(+1.64%)
Mar 21, 2024
2.700
2.770
2.700
2.745
10,551
+0.06(+2.37%)
Mar 20, 2024
2.780
2.780
2.640
2.682
5,157
-0.01(-0.31%)
Mar 19, 2024
2.600
2.700
2.590
2.690
9,699
+0.08(+3.06%)
Mar 18, 2024
2.900
2.900
2.610
2.610
76,094
-0.09(-3.33%)
Mar 15, 2024
2.880
2.880
2.700
2.700
7,232
-0.19(-6.57%)
Mar 14, 2024
2.840
2.890
2.750
2.890
5,944
+0.01(+0.35%)
Mar 13, 2024
2.840
2.910
2.840
2.880
3,945
-0.04(-1.37%)
Mar 12, 2024
2.910
2.920
2.910
2.920
800
-0.03(-1.02%)
Mar 11, 2024
3.000
3.000
2.940
2.950
1,476
-0.03(-1.01%)
Mar 08, 2024
2.970
2.980
2.970
2.980
1,326
+0.07(+2.41%)
Mar 07, 2024
2.980
2.980
2.890
2.910
13,342
-0.02(-0.68%)
Mar 06, 2024
2.980
2.980
2.930
2.930
1,205
-0.02(-0.68%)
Mar 05, 2024
2.980
2.980
2.950
2.950
2,739
-0.02(-0.63%)
Mar 04, 2024
3.000
3.000
2.950
2.969
2,399
-0.05(-1.70%)
Mar 01, 2024
3.010
3.030
3.010
3.020
4,153
+0.03(+1.00%)
Feb 29, 2024
2.980
3.001
2.980
2.990
1,556
-0.01(-0.33%)
Feb 28, 2024
2.980
3.000
2.980
3.000
1,196
+0.00(+0.00%)
Feb 27, 2024
2.980
3.000
2.980
3.000
1,698
+0.02(+0.73%)
Feb 26, 2024
3.030
3.030
2.970
2.978
1,435
+0.03(+0.96%)
Feb 23, 2024
2.950
2.960
2.950
2.950
3,184
-0.04(-1.34%)
Feb 22, 2024
3.010
3.010
2.990
2.990
2,476
-0.01(-0.40%)
Feb 21, 2024
3.050
3.090
3.002
3.002
9,728
-0.06(-1.90%)
Feb 20, 2024
3.060
3.070
3.030
3.060
3,332
+0.11(+3.73%)
Feb 16, 2024
2.970
2.990
2.950
2.950
8,036
-0.02(-0.67%)
Feb 15, 2024
2.990
2.990
2.970
2.970
1,845
+0.00(+0.00%)
Feb 14, 2024
2.830
2.970
2.830
2.970
1,557
+0.02(+0.68%)
Feb 13, 2024
2.970
2.970
2.910
2.950
1,225
+0.01(+0.34%)
Feb 12, 2024
3.000
3.000
2.940
2.940
7,441
-0.05(-1.64%)
Feb 09, 2024
2.980
2.989
2.960
2.989
2,718
+0.04(+1.32%)
Feb 08, 2024
2.970
2.970
2.940
2.950
8,587
-0.05(-1.67%)
Feb 07, 2024
3.060
3.060
3.000
3.000
2,757
-0.04(-1.32%)
Feb 06, 2024
3.000
3.050
3.000
3.040
9,804
+0.04(+1.33%)
Feb 05, 2024
2.950
3.000
2.950
3.000
7,615
+0.03(+1.01%)
Feb 02, 2024
2.970
2.985
2.970
2.970
5,873
-0.03(-1.00%)
Feb 01, 2024
2.940
3.020
2.940
3.000
8,700
+0.02(+0.67%)
Jan 31, 2024
2.980
3.020
2.980
2.980
5,693
+0.00(+0.00%)
Jan 30, 2024
2.990
3.000
2.960
2.980
6,646
-0.01(-0.37%)
Jan 29, 2024
2.990
3.000
2.980
2.991
6,919
+0.00(+0.03%)
Jan 26, 2024
3.040
3.050
2.990
2.990
58,757
-0.04(-1.32%)
Jan 25, 2024
3.020
3.040
3.020
3.030
1,262
+0.01(+0.33%)
Jan 24, 2024
3.020
3.030
3.013
3.020
4,187
+0.02(+0.83%)
Jan 23, 2024
2.980
2.995
2.980
2.995
5,265
+0.02(+0.84%)
Jan 22, 2024
2.960
3.000
2.930
2.970
40,263
-0.01(-0.34%)
Jan 19, 2024
2.990
3.030
2.980
2.980
2,810
-0.02(-0.67%)
Jan 18, 2024
3.030
3.030
2.970
3.000
9,967
+0.01(+0.33%)
Jan 17, 2024
3.000
3.010
2.970
2.990
5,924
-0.01(-0.33%)
Jan 16, 2024
3.080
3.080
3.000
3.000
18,095
-0.10(-3.23%)
Jan 12, 2024
3.200
3.250
3.100
3.100
224,168
-0.05(-1.59%)
Jan 11, 2024
3.180
3.220
3.110
3.150
1,041,220
+0.00(+0.00%)
Jan 10, 2024
3.140
3.160
3.110
3.150
32,657
+0.00(+0.00%)
Jan 09, 2024
3.090
3.160
3.060
3.150
38,492
-0.02(-0.63%)
Jan 08, 2024
3.060
3.170
3.060
3.170
26,876
+0.09(+2.92%)
Jan 05, 2024
3.030
3.080
3.030
3.080
23,860
+0.03(+0.98%)
Jan 04, 2024
3.080
3.100
3.040
3.050
32,152
-0.06(-1.93%)
Jan 03, 2024
3.050
3.150
3.020
3.110
39,447
-0.03(-0.96%)
Jan 02, 2024
3.050
3.170
3.040
3.140
37,023
-0.01(-0.32%)
Dec 29, 2023
3.120
3.150
3.030
3.150
37,405
+0.03(+0.96%)
Dec 28, 2023
2.990
3.250
2.990
3.120
32,332
+0.15(+5.05%)
Dec 27, 2023
3.020
3.070
2.970
2.970
12,903
-0.09(-2.94%)
Dec 26, 2023
3.070
3.090
3.000
3.060
26,880
-0.01(-0.33%)
Dec 22, 2023
3.050
3.070
2.988
3.070
32,513
+0.02(+0.66%)
Dec 21, 2023
3.080
3.090
3.050
3.050
22,324
-0.05(-1.61%)
Dec 20, 2023
3.100
3.110
3.030
3.100
31,975
+0.05(+1.64%)
Dec 19, 2023
3.090
3.130
3.050
3.050
44,783
-0.04(-1.29%)
Dec 18, 2023
3.110
3.110
3.080
3.090
32,059
-0.02(-0.64%)
Dec 15, 2023
3.160
3.160
2.990
3.110
62,663
-0.05(-1.58%)
Dec 14, 2023
3.200
3.250
3.120
3.160
42,269
-0.11(-3.36%)
Dec 13, 2023
3.080
3.270
3.080
3.270
34,164
+0.20(+6.51%)
Dec 12, 2023
3.090
3.100
3.070
3.070
20,333
-0.06(-1.92%)
Dec 11, 2023
3.090
3.180
3.040
3.130
43,950
+0.00(+0.00%)
Dec 08, 2023
3.110
3.150
3.090
3.130
22,067
-0.07(-2.19%)
Dec 07, 2023
3.110
3.200
3.090
3.200
39,132
+0.03(+0.95%)
Dec 06, 2023
3.240
3.240
3.080
3.170
46,161
-0.07(-2.16%)
Dec 05, 2023
3.110
3.240
3.060
3.240
32,917
+0.15(+4.85%)
Dec 04, 2023
3.190
3.190
3.050
3.090
42,327
-0.10(-3.13%)
Dec 01, 2023
3.200
3.220
3.150
3.190
28,704
-0.07(-2.15%)
Nov 30, 2023
3.140
3.260
3.140
3.260
41,278
+0.00(+0.00%)
Nov 29, 2023
3.240
3.270
3.200
3.260
49,779
-0.06(-1.81%)
Nov 28, 2023
3.200
3.320
3.200
3.320
28,533
+0.11(+3.43%)
Nov 27, 2023
3.230
3.230
3.160
3.210
35,545
-0.09(-2.73%)
Nov 24, 2023
3.270
3.300
3.180
3.300
81,015
-0.12(-3.51%)
Nov 22, 2023
3.680
3.680
3.250
3.420
50,404
-0.19(-5.26%)
Nov 21, 2023
3.510
3.650
3.490
3.610
33,366
+0.06(+1.69%)
Nov 20, 2023
3.580
3.580
3.455
3.550
29,406
-0.05(-1.39%)
Nov 17, 2023
3.560
3.640
3.500
3.600
37,847
-0.06(-1.64%)
Nov 16, 2023
3.490
3.660
3.490
3.660
24,540
+0.09(+2.52%)
Nov 15, 2023
3.540
3.570
3.490
3.570
14,369
+0.06(+1.71%)
Nov 14, 2023
3.490
3.548
3.470
3.510
33,517
+0.06(+1.74%)
Nov 13, 2023
3.510
3.580
3.420
3.450
37,022
-0.15(-4.17%)
Nov 10, 2023
3.570
3.650
3.551
3.600
22,787
+0.03(+0.84%)
Nov 09, 2023
3.460
3.620
3.460
3.570
21,087
+0.03(+0.85%)
Nov 08, 2023
3.510
3.550
3.460
3.540
22,009
-0.05(-1.39%)
Nov 07, 2023
3.580
3.590
3.510
3.590
26,083
+0.00(+0.00%)
Nov 06, 2023
3.500
3.590
3.480
3.590
59,789
+0.05(+1.41%)
Nov 03, 2023
3.580
3.590
3.450
3.540
32,237
+0.14(+4.12%)
Nov 02, 2023
3.450
3.470
3.370
3.400
18,472
-0.05(-1.45%)
Nov 01, 2023
3.170
3.450
3.170
3.450
44,789
+0.30(+9.52%)
Oct 31, 2023
3.040
3.150
3.040
3.150
29,512
+0.05(+1.61%)
Oct 30, 2023
3.050
3.130
2.990
3.100
35,187
+0.10(+3.33%)
Oct 27, 2023
3.150
3.160
2.980
3.000
17,055
-0.17(-5.36%)
Oct 26, 2023
3.160
3.170
3.080
3.170
34,122
-0.01(-0.31%)
Oct 25, 2023
3.130
3.230
3.080
3.180
11,764
+0.01(+0.32%)
Oct 24, 2023
3.220
3.260
3.100
3.170
40,408
-0.13(-3.94%)
Oct 23, 2023
3.180
3.300
3.160
3.300
26,280
+0.02(+0.61%)
Oct 20, 2023
3.200
3.290
3.070
3.280
61,309
-0.03(-0.91%)
Oct 19, 2023
3.290
3.310
3.200
3.310
24,884
-0.01(-0.30%)
Oct 18, 2023
3.370
3.370
3.200
3.320
119,480
-0.18(-5.14%)
Oct 17, 2023
3.570
3.600
3.370
3.500
50,230
-0.20(-5.41%)
Oct 16, 2023
3.550
3.700
3.550
3.700
26,107
+0.11(+3.06%)
Oct 13, 2023
3.750
3.750
3.480
3.590
19,969
-0.08(-2.18%)
Oct 12, 2023
3.750
3.750
3.610
3.670
7,688
-0.13(-3.42%)
Oct 11, 2023
3.740
3.800
3.670
3.800
27,797
+0.03(+0.80%)
Oct 10, 2023
3.740
3.790
3.740
3.770
26,566
+0.06(+1.62%)
Oct 09, 2023
3.700
3.800
3.660
3.710
24,442
+0.01(+0.27%)
Oct 06, 2023
3.760
4.070
3.650
3.700
50,025
-0.12(-3.14%)
Oct 05, 2023
3.800
3.900
3.710
3.820
56,933
-0.08(-2.05%)
Oct 04, 2023
3.700
3.948
3.690
3.900
38,310
+0.10(+2.63%)
Oct 03, 2023
3.710
3.810
3.580
3.800
51,868
+0.10(+2.70%)
Oct 02, 2023
3.880
3.900
3.700
3.700
31,234
-0.25(-6.33%)
Sep 29, 2023
3.930
3.950
3.850
3.950
38,897
-0.05(-1.25%)
Sep 28, 2023
3.960
4.000
3.824
4.000
47,079
+0.03(+0.76%)
Sep 27, 2023
4.130
4.130
3.900
3.970
48,820
-0.16(-3.87%)
Sep 26, 2023
3.940
4.130
3.940
4.130
24,524
+0.08(+1.98%)
Sep 25, 2023
4.100
4.010
3.990
4.050
36,106
+0.05(+1.25%)
Sep 22, 2023
4.120
4.120
3.990
4.000
46,120
-0.12(-2.91%)
Sep 21, 2023
4.020
4.120
4.000
4.120
32,272
+0.10(+2.49%)
Sep 20, 2023
4.170
4.175
4.020
4.020
22,081
-0.12(-2.90%)
Sep 19, 2023
4.100
4.140
4.060
4.140
33,652
-0.02(-0.48%)
Sep 18, 2023
4.290
4.290
4.072
4.160
72,223
-0.10(-2.35%)
Sep 15, 2023
4.150
4.400
4.130
4.260
68,921
+0.12(+2.90%)
Sep 14, 2023
4.100
4.200
4.070
4.140
63,245
-0.01(-0.24%)
Sep 13, 2023
3.990
4.150
3.980
4.150
59,545
+0.09(+2.22%)
Sep 12, 2023
3.920
4.060
3.900
4.060
46,082
+0.09(+2.27%)
Sep 11, 2023
3.820
3.970
3.820
3.970
46,994
+0.07(+1.79%)
Sep 08, 2023
3.760
3.900
3.760
3.900
33,992
+0.10(+2.63%)
Sep 07, 2023
3.810
3.850
3.770
3.800
4,512
+0.00(+0.00%)
Sep 06, 2023
3.870
3.930
3.770
3.800
50,164
-0.15(-3.80%)
Sep 05, 2023
3.990
4.000
3.880
3.950
55,936
+0.00(+0.00%)
Sep 01, 2023
4.060
4.070
3.950
3.950
28,086
-0.08(-1.99%)
Aug 31, 2023
3.990
4.070
3.940
4.030
73,264
-0.10(-2.42%)
Aug 30, 2023
4.220
4.325
4.100
4.130
53,589
+0.03(+0.73%)
Aug 29, 2023
4.090
4.140
3.990
4.100
72,105
-0.08(-1.91%)
Aug 28, 2023
4.050
4.180
3.990
4.180
48,303
+0.13(+3.21%)
Aug 25, 2023
3.970
4.050
3.960
4.050
28,693
+0.10(+2.53%)
Aug 24, 2023
4.060
4.060
3.940
3.950
51,690
-0.18(-4.36%)
Aug 23, 2023
4.010
4.130
4.010
4.130
60,807
+0.06(+1.47%)
Aug 22, 2023
3.950
4.139
3.950
4.070
65,262
+0.09(+2.26%)
Aug 21, 2023
3.860
3.980
3.850
3.980
58,014
+0.02(+0.51%)
Aug 18, 2023
4.000
4.000
3.910
3.960
72,529
-0.14(-3.41%)
Aug 17, 2023
4.040
4.100
3.995
4.100
77,340
-0.03(-0.73%)
Aug 16, 2023
3.990
4.160
3.980
4.130
69,433
+0.03(+0.73%)
Aug 15, 2023
4.000
4.100
3.980
4.100
64,076
-0.02(-0.49%)
Aug 14, 2023
4.010
4.120
4.000
4.120
28,338
-0.06(-1.44%)
Aug 11, 2023
4.150
4.180
4.050
4.180
50,373
+0.09(+2.20%)
Aug 10, 2023
4.080
4.140
4.030
4.090
48,862
+0.01(+0.25%)
Aug 09, 2023
3.950
4.140
3.905
4.080
42,564
+0.18(+4.62%)
Aug 08, 2023
3.900
3.900
3.850
3.900
30,746
+0.00(+0.00%)
Aug 07, 2023
3.950
4.019
3.865
3.900
33,061
-0.18(-4.41%)
Aug 04, 2023
3.951
4.080
3.951
4.080
43,734
+0.13(+3.29%)
Aug 03, 2023
4.120
4.120
3.900
3.950
98,564
-0.25(-5.95%)
Aug 02, 2023
3.960
4.200
3.930
4.200
43,968
+0.26(+6.60%)
Aug 01, 2023
3.950
3.990
3.880
3.940
42,075
-0.11(-2.72%)
Jul 31, 2023
4.050
4.090
3.940
4.050
48,785
+0.00(+0.00%)
Jul 28, 2023
3.980
4.050
3.960
4.050
45,529
-0.03(-0.74%)
Jul 27, 2023
4.150
4.150
3.940
4.080
48,888
-0.12(-2.86%)
Jul 26, 2023
3.910
4.200
3.900
4.200
99,347
+0.15(+3.70%)
Jul 25, 2023
3.900
4.050
3.860
4.050
52,621
+0.19(+4.92%)
Jul 24, 2023
3.720
3.970
3.720
3.860
100,224
+0.06(+1.58%)
Jul 21, 2023
3.650
3.800
3.560
3.800
95,555
+0.09(+2.43%)
Jul 20, 2023
3.650
3.710
3.600
3.710
39,162
-0.07(-1.85%)
Jul 19, 2023
3.700
3.790
3.640
3.780
36,725
+0.08(+2.16%)
Jul 18, 2023
3.750
3.790
3.700
3.700
30,551
-0.16(-4.15%)
Jul 17, 2023
3.640
3.880
3.640
3.860
26,904
+0.09(+2.39%)
Jul 14, 2023
3.870
3.870
3.750
3.770
8,215
-0.12(-3.08%)
Jul 13, 2023
3.690
3.890
3.690
3.890
9,550
+0.16(+4.29%)
Jul 12, 2023
3.700
3.770
3.700
3.730
12,386
+0.07(+1.91%)
Jul 11, 2023
3.610
3.700
3.565
3.660
13,849
-0.02(-0.54%)
Jul 10, 2023
3.640
3.760
3.640
3.680
15,341
-0.08(-2.13%)
Jul 07, 2023
3.680
3.760
3.652
3.760
36,127
+0.06(+1.62%)
Jul 06, 2023
3.680
3.700
3.580
3.700
24,644
-0.13(-3.39%)
Jul 05, 2023
3.820
3.830
3.730
3.830
18,503
-0.05(-1.29%)
Jul 03, 2023
3.950
4.010
3.880
3.880
9,252
-0.09(-2.27%)
Jun 30, 2023
4.050
4.100
3.970
3.970
4,747
-0.02(-0.50%)
Jun 29, 2023
3.910
3.990
3.910
3.990
5,170
+0.16(+4.18%)
Jun 28, 2023
3.810
3.939
3.810
3.830
6,673
-0.07(-1.79%)
Jun 27, 2023
3.840
3.910
3.840
3.900
18,732
+0.02(+0.52%)
Jun 26, 2023
3.960
3.960
3.860
3.880
19,727
-0.11(-2.76%)
Jun 23, 2023
3.790
3.990
3.790
3.990
37,924
+0.08(+2.05%)
Jun 22, 2023
3.860
3.910
3.800
3.910
24,309
-0.08(-2.01%)
Jun 21, 2023
3.840
3.990
3.800
3.990
21,054
+0.18(+4.72%)
Jun 20, 2023
3.740
3.890
3.740
3.810
17,230
-0.08(-2.06%)
Jun 16, 2023
3.880
3.930
3.790
3.890
30,533
-0.03(-0.77%)
Jun 15, 2023
3.900
4.000
3.860
3.920
76,411
-0.13(-3.21%)
Jun 14, 2023
3.800
4.050
3.790
4.050
55,138
+0.15(+3.85%)
Jun 13, 2023
4.090
4.090
3.750
3.900
88,568
-0.24(-5.80%)
Jun 12, 2023
3.900
4.150
3.760
4.140
118,852
+0.24(+6.15%)
Jun 09, 2023
3.600
3.920
3.590
3.900
63,201
+0.40(+11.43%)
Jun 08, 2023
3.630
3.640
3.500
3.500
24,236
-0.19(-5.15%)
Jun 07, 2023
3.590
3.690
3.540
3.690
28,018
+0.05(+1.37%)
Jun 06, 2023
3.440
3.670
3.440
3.640
41,059
+0.18(+5.20%)
Jun 05, 2023
3.470
3.490
3.430
3.460
28,857
-0.09(-2.54%)
Jun 02, 2023
3.420
3.550
3.403
3.550
24,397
+0.23(+6.93%)
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.