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
Tuanche Ltd ADR
(NQ:
TC
)
2.130
-0.100 (-4.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2020
6.160
6.360
5.760
6.360
3,550
+0.20(+3.25%)
Jun 29, 2020
5.960
6.360
5.809
6.160
1,862
-0.14(-2.22%)
Jun 26, 2020
6.240
6.360
5.840
6.300
3,500
+0.08(+1.29%)
Jun 25, 2020
6.160
6.220
5.720
6.220
3,687
+0.06(+0.97%)
Jun 24, 2020
5.600
6.240
5.600
6.160
7,875
+0.00(+0.00%)
Jun 23, 2020
5.880
6.160
5.600
6.160
16,962
+0.28(+4.76%)
Jun 22, 2020
6.040
6.040
5.520
5.880
5,612
+0.12(+2.08%)
Jun 19, 2020
5.720
5.980
5.600
5.760
4,575
+0.04(+0.68%)
Jun 18, 2020
5.520
5.920
5.520
5.721
5,148
-0.12(-2.03%)
Jun 17, 2020
6.320
6.600
5.411
5.840
21,880
-0.60(-9.32%)
Jun 16, 2020
6.880
7.000
6.160
6.440
7,639
-0.56(-8.00%)
Jun 15, 2020
6.800
7.400
6.160
7.000
12,934
-0.60(-7.89%)
Jun 12, 2020
6.800
7.600
5.802
7.600
68,175
+1.44(+23.38%)
Jun 11, 2020
5.960
6.680
5.720
6.160
26,995
+0.20(+3.36%)
Jun 10, 2020
5.600
6.400
5.360
5.960
6,674
+0.40(+7.19%)
Jun 09, 2020
5.500
5.800
5.440
5.560
1,679
+0.08(+1.46%)
Jun 08, 2020
5.480
5.480
5.440
5.480
279
+0.00(+0.00%)
Jun 05, 2020
5.000
5.600
5.000
5.480
2,825
-0.12(-2.14%)
Jun 04, 2020
5.440
6.000
5.200
5.600
6,118
+0.08(+1.45%)
Jun 03, 2020
5.280
5.520
5.000
5.520
1,174
+0.28(+5.34%)
Jun 02, 2020
5.280
5.280
5.240
5.240
83
-0.04(-0.76%)
Jun 01, 2020
5.320
5.360
5.180
5.280
341
+0.08(+1.53%)
May 29, 2020
5.400
5.400
5.000
5.200
1,425
-0.16(-2.98%)
May 28, 2020
5.320
5.360
5.180
5.360
357
-0.12(-2.18%)
May 27, 2020
5.600
6.120
5.000
5.479
3,604
+0.06(+1.09%)
May 26, 2020
5.400
5.600
5.400
5.420
1,681
-0.30(-5.24%)
May 22, 2020
5.880
5.880
5.400
5.720
1,850
+0.09(+1.62%)
May 21, 2020
5.800
5.800
5.629
5.629
431
-0.21(-3.62%)
May 20, 2020
5.840
5.840
5.840
5.840
61
+0.16(+2.89%)
May 19, 2020
5.672
5.676
5.672
5.676
385
-0.07(-1.16%)
May 18, 2020
5.800
5.800
5.742
5.742
140
-0.10(-1.67%)
May 15, 2020
5.840
5.840
5.800
5.840
225
-0.12(-2.01%)
May 14, 2020
6.000
6.080
5.960
5.960
336
+0.14(+2.41%)
May 13, 2020
5.840
6.160
5.820
5.820
226
+0.22(+3.93%)
May 12, 2020
5.480
5.600
5.400
5.600
3,229
-0.16(-2.78%)
May 11, 2020
5.800
5.800
5.400
5.760
2,942
-0.36(-5.88%)
May 08, 2020
6.200
6.200
6.001
6.120
200
+0.04(+0.66%)
May 07, 2020
5.920
6.200
5.760
6.080
652
-0.16(-2.56%)
May 06, 2020
6.360
6.400
5.760
6.240
1,113
-0.12(-1.89%)
May 05, 2020
6.520
6.520
6.200
6.360
387
-0.24(-3.64%)
May 04, 2020
6.600
6.600
5.868
6.600
3,682
+0.28(+4.43%)
May 01, 2020
6.400
6.400
6.320
6.320
175
-0.04(-0.63%)
Apr 30, 2020
6.320
6.360
6.080
6.360
249
-0.12(-1.85%)
Apr 29, 2020
6.400
6.480
6.400
6.480
461
+0.09(+1.42%)
Apr 28, 2020
6.440
6.440
6.389
6.389
233
+0.07(+1.11%)
Apr 27, 2020
5.960
6.319
5.960
6.319
633
-0.04(-0.65%)
Apr 24, 2020
6.200
6.400
6.100
6.360
825
-0.04(-0.63%)
Apr 23, 2020
6.400
6.400
6.396
6.400
351
+0.04(+0.63%)
Apr 22, 2020
6.600
6.600
6.360
6.360
316
-0.24(-3.64%)
Apr 21, 2020
6.720
7.000
6.400
6.600
1,392
+0.52(+8.55%)
Apr 20, 2020
6.520
6.760
5.800
6.080
2,816
-0.56(-8.49%)
Apr 17, 2020
6.680
6.720
5.800
6.644
2,650
-0.12(-1.72%)
Apr 16, 2020
6.360
6.760
5.680
6.760
5,685
+0.36(+5.62%)
Apr 15, 2020
6.000
6.720
5.800
6.400
15,227
+0.80(+14.29%)
Apr 14, 2020
5.640
6.360
5.600
5.600
1,564
-0.80(-12.50%)
Apr 13, 2020
6.120
6.400
5.358
6.400
1,360
+0.76(+13.48%)
Apr 09, 2020
5.640
5.640
5.620
5.640
2,000
+0.00(+0.00%)
Apr 08, 2020
6.000
6.000
5.400
5.640
2,008
-0.36(-6.00%)
Apr 07, 2020
6.120
6.160
5.540
6.000
1,482
-0.16(-2.60%)
Apr 06, 2020
6.720
6.800
5.600
6.160
2,763
+0.16(+2.67%)
Apr 03, 2020
5.760
6.000
5.700
6.000
975
+0.08(+1.35%)
Apr 02, 2020
5.920
6.800
5.780
5.920
1,733
-0.12(-1.99%)
Apr 01, 2020
6.800
7.080
5.560
6.040
1,849
-0.48(-7.36%)
Mar 31, 2020
5.440
6.520
5.440
6.520
2,519
+0.12(+1.87%)
Mar 30, 2020
6.080
6.800
5.400
6.400
3,066
+0.80(+14.29%)
Mar 27, 2020
5.800
6.040
5.600
5.600
1,475
-0.44(-7.28%)
Mar 26, 2020
6.560
6.680
5.680
6.040
4,489
-0.47(-7.20%)
Mar 25, 2020
6.480
6.560
6.000
6.509
1,978
+0.87(+15.40%)
Mar 24, 2020
5.840
5.840
5.600
5.640
3,386
+0.32(+6.02%)
Mar 23, 2020
6.320
6.400
4.640
5.320
1,370
-0.28(-5.00%)
Mar 20, 2020
5.600
5.600
5.600
5.600
125
-0.08(-1.41%)
Mar 19, 2020
6.000
6.040
5.600
5.680
1,381
+0.09(+1.62%)
Mar 18, 2020
6.480
6.492
5.560
5.589
1,203
-0.21(-3.63%)
Mar 17, 2020
5.600
6.360
5.160
5.800
1,739
+0.36(+6.62%)
Mar 16, 2020
4.520
5.720
4.520
5.440
371
-0.56(-9.33%)
Mar 13, 2020
6.520
6.520
5.080
6.000
1,925
+0.00(+0.00%)
Mar 12, 2020
6.600
6.600
4.920
6.000
1,449
-0.36(-5.66%)
Mar 11, 2020
5.360
6.360
5.200
6.360
1,076
+0.44(+7.43%)
Mar 10, 2020
6.000
6.000
5.240
5.920
5,858
-0.06(-1.00%)
Mar 09, 2020
6.000
6.000
5.980
5.980
98
+0.06(+1.01%)
Mar 06, 2020
6.000
6.040
5.920
5.920
800
-0.12(-1.98%)
Mar 05, 2020
6.160
6.360
5.920
6.040
2,236
-0.16(-2.58%)
Mar 04, 2020
6.160
6.200
6.120
6.200
1,639
+0.16(+2.65%)
Mar 03, 2020
6.120
6.160
6.040
6.040
672
-0.12(-1.95%)
Mar 02, 2020
6.040
6.160
6.029
6.160
489
+0.16(+2.66%)
Feb 28, 2020
6.000
6.040
6.000
6.000
125
-0.03(-0.48%)
Feb 27, 2020
6.000
6.040
5.800
6.029
329
+0.03(+0.49%)
Feb 26, 2020
6.520
6.560
6.000
6.000
1,567
+0.01(+0.13%)
Feb 25, 2020
6.080
6.240
5.989
5.992
759
-0.01(-0.13%)
Feb 24, 2020
6.040
6.160
6.000
6.000
1,718
-0.13(-2.04%)
Feb 21, 2020
6.400
6.560
6.125
6.125
1,150
-0.03(-0.56%)
Feb 20, 2020
5.240
6.200
4.480
6.160
4,642
-0.03(-0.47%)
Feb 19, 2020
6.200
6.200
6.040
6.189
3,330
+0.19(+3.15%)
Feb 18, 2020
6.160
6.200
5.600
6.000
1,261
+0.21(+3.64%)
Feb 14, 2020
6.160
6.560
4.480
5.789
3,675
-0.45(-7.22%)
Feb 13, 2020
5.840
6.400
5.400
6.240
2,281
+0.68(+12.21%)
Feb 12, 2020
5.000
5.840
4.920
5.561
2,724
+0.68(+13.96%)
Feb 11, 2020
5.000
5.000
4.860
4.880
1,314
-0.04(-0.81%)
Feb 10, 2020
4.800
4.920
4.800
4.920
295
+0.40(+8.85%)
Feb 07, 2020
4.720
4.720
4.520
4.520
650
-0.41(-8.27%)
Feb 06, 2020
4.965
4.965
4.680
4.928
293
-0.03(-0.65%)
Feb 05, 2020
4.688
5.000
4.688
4.960
592
+0.00(+0.00%)
Feb 04, 2020
4.916
4.960
4.916
4.960
1,846
-0.20(-3.82%)
Feb 03, 2020
5.720
5.720
5.040
5.157
4,380
-0.52(-9.20%)
Jan 31, 2020
5.800
5.880
5.680
5.680
775
-0.12(-2.04%)
Jan 30, 2020
5.680
6.330
5.680
5.798
1,253
+0.16(+2.81%)
Jan 29, 2020
5.749
5.749
5.640
5.640
2,695
-0.05(-0.80%)
Jan 28, 2020
5.685
5.685
5.685
5.685
201
-0.35(-5.87%)
Jan 27, 2020
6.183
6.183
6.026
6.040
695
-0.40(-6.22%)
Jan 24, 2020
6.840
6.960
5.969
6.440
5,575
-0.56(-8.00%)
Jan 23, 2020
6.110
7.040
6.075
7.000
2,354
+0.80(+12.90%)
Jan 22, 2020
6.240
6.240
6.200
6.200
198
-0.08(-1.26%)
Jan 21, 2020
6.267
6.337
6.200
6.279
504
+0.08(+1.28%)
Jan 17, 2020
6.600
6.600
6.151
6.200
3,000
-0.24(-3.73%)
Jan 16, 2020
6.562
6.562
6.080
6.440
7,922
+0.04(+0.63%)
Jan 15, 2020
5.990
6.554
5.920
6.400
3,579
+0.12(+1.91%)
Jan 14, 2020
6.600
6.600
5.640
6.280
15,207
+0.32(+5.37%)
Jan 13, 2020
5.880
5.960
5.680
5.960
4,013
+0.00(+0.07%)
Jan 10, 2020
5.840
6.120
5.790
5.956
2,900
-0.03(-0.56%)
Jan 09, 2020
6.040
6.149
5.760
5.989
3,003
-0.01(-0.18%)
Jan 08, 2020
6.320
6.320
6.000
6.000
1,341
-0.08(-1.32%)
Jan 07, 2020
6.320
6.320
5.720
6.080
2,580
+0.04(+0.66%)
Jan 06, 2020
6.000
6.200
5.960
6.040
7,228
-0.03(-0.48%)
Jan 03, 2020
6.880
6.880
5.972
6.069
20,250
-0.81(-11.78%)
Jan 02, 2020
5.800
7.200
5.760
6.880
19,330
+1.16(+20.28%)
Dec 31, 2019
6.400
6.480
5.400
5.720
62,950
-0.80(-12.27%)
Dec 30, 2019
6.800
6.800
6.040
6.520
15,529
-0.28(-4.10%)
Dec 27, 2019
7.148
7.560
6.730
6.798
5,550
-0.52(-7.13%)
Dec 26, 2019
7.200
7.400
7.000
7.320
1,160
-0.12(-1.61%)
Dec 24, 2019
7.400
8.000
7.229
7.440
11,325
-0.32(-4.12%)
Dec 23, 2019
7.800
8.000
7.240
7.760
3,175
+0.20(+2.65%)
Dec 20, 2019
7.560
7.600
6.680
7.560
1,350
+0.00(+0.00%)
Dec 19, 2019
7.480
7.600
6.800
7.560
8,516
+0.08(+1.07%)
Dec 18, 2019
7.160
7.520
6.880
7.480
8,295
+0.44(+6.25%)
Dec 17, 2019
6.480
7.040
6.480
7.040
4,184
+0.32(+4.76%)
Dec 16, 2019
6.320
7.080
6.320
6.720
6,282
-0.30(-4.28%)
Dec 13, 2019
7.600
7.960
6.800
7.020
14,025
-0.78(-9.99%)
Dec 12, 2019
7.640
8.029
7.120
7.800
1,775
+0.40(+5.41%)
Dec 11, 2019
8.120
8.200
7.000
7.400
4,825
-0.57(-7.18%)
Dec 10, 2019
8.360
8.599
7.640
7.973
15,426
-1.07(-11.81%)
Dec 09, 2019
9.000
9.040
7.600
9.040
159,319
-0.16(-1.74%)
Dec 06, 2019
8.760
9.200
8.760
9.200
2,100
+0.40(+4.55%)
Dec 05, 2019
9.040
9.040
8.800
8.800
476
-0.28(-3.08%)
Dec 04, 2019
8.880
9.160
8.320
9.080
2,969
-0.08(-0.87%)
Dec 03, 2019
9.200
9.240
8.920
9.160
1,935
-0.08(-0.87%)
Dec 02, 2019
9.240
9.520
9.003
9.240
1,482
+0.04(+0.43%)
Nov 29, 2019
9.920
10.16
9.200
9.200
1,375
-0.92(-9.09%)
Nov 27, 2019
10.32
10.32
9.840
10.12
475
+0.00(+0.00%)
Nov 26, 2019
10.20
10.48
10.00
10.12
3,600
+0.16(+1.61%)
Nov 25, 2019
10.48
10.48
9.960
9.960
3,205
-0.04(-0.40%)
Nov 22, 2019
9.960
10.80
9.800
10.00
4,025
-0.08(-0.79%)
Nov 21, 2019
9.920
10.12
8.880
10.08
3,062
+0.12(+1.20%)
Nov 20, 2019
9.960
9.960
9.915
9.960
168
-0.20(-1.96%)
Nov 19, 2019
10.000
10.16
10.000
10.16
321
+0.36(+3.67%)
Nov 18, 2019
9.800
9.960
9.800
9.800
639
-0.20(-2.00%)
Nov 15, 2019
10.24
10.28
9.640
10.00
1,525
-0.40(-3.85%)
Nov 14, 2019
10.32
10.40
10.32
10.40
326
+0.16(+1.56%)
Nov 13, 2019
10.40
10.48
10.20
10.24
262
-0.16(-1.54%)
Nov 12, 2019
10.00
10.40
9.964
10.40
841
+0.16(+1.56%)
Nov 11, 2019
10.64
10.68
10.24
10.24
808
-0.64(-5.88%)
Nov 08, 2019
10.84
10.95
10.44
10.88
1,025
+0.08(+0.74%)
Nov 07, 2019
10.36
10.84
10.00
10.80
1,514
+0.32(+3.05%)
Nov 06, 2019
10.32
10.52
10.28
10.48
827
+0.12(+1.16%)
Nov 05, 2019
10.52
10.52
10.32
10.36
1,050
-0.32(-3.00%)
Nov 04, 2019
10.40
10.76
10.40
10.68
1,132
+0.28(+2.69%)
Nov 01, 2019
10.28
10.40
9.980
10.40
775
+0.04(+0.39%)
Oct 31, 2019
10.44
10.56
9.800
10.36
806
+0.08(+0.78%)
Oct 30, 2019
10.60
10.80
10.20
10.28
1,971
-0.40(-3.75%)
Oct 29, 2019
10.60
10.76
10.48
10.68
573
+0.32(+3.09%)
Oct 28, 2019
10.40
10.56
10.24
10.36
1,871
-0.04(-0.38%)
Oct 25, 2019
10.64
10.76
10.40
10.40
1,475
-0.12(-1.14%)
Oct 24, 2019
10.68
10.87
10.44
10.52
1,066
+0.12(+1.15%)
Oct 23, 2019
10.64
10.76
9.920
10.40
1,956
-0.44(-4.06%)
Oct 22, 2019
10.80
10.92
10.64
10.84
1,251
-0.02(-0.18%)
Oct 21, 2019
10.80
11.08
10.68
10.86
3,174
-0.46(-4.06%)
Oct 18, 2019
10.72
11.40
9.538
11.32
925
+0.96(+9.27%)
Oct 17, 2019
10.72
10.80
10.12
10.36
2,602
-0.48(-4.43%)
Oct 16, 2019
10.48
10.84
9.760
10.84
2,055
+0.44(+4.23%)
Oct 15, 2019
10.84
11.00
10.40
10.40
3,742
-0.60(-5.45%)
Oct 14, 2019
10.84
11.00
10.44
11.00
647
+0.12(+1.10%)
Oct 11, 2019
11.00
11.00
9.296
10.88
2,600
+0.00(+0.00%)
Oct 10, 2019
10.88
11.00
10.64
10.88
885
+0.08(+0.74%)
Oct 09, 2019
11.36
11.52
10.12
10.80
987
-0.60(-5.26%)
Oct 08, 2019
11.08
11.60
9.838
11.40
1,016
+0.16(+1.42%)
Oct 07, 2019
11.68
11.68
10.08
11.24
2,108
-0.40(-3.44%)
Oct 04, 2019
11.84
12.00
10.88
11.64
2,750
+0.40(+3.56%)
Oct 03, 2019
10.20
11.91
10.20
11.24
11,633
+1.04(+10.20%)
Oct 02, 2019
9.800
10.20
8.720
10.20
3,170
+0.84(+8.97%)
Oct 01, 2019
9.280
9.480
8.880
9.360
2,098
+0.48(+5.41%)
Sep 30, 2019
8.760
9.120
8.040
8.880
7,125
-0.52(-5.53%)
Sep 27, 2019
9.200
9.480
8.560
9.400
1,775
+0.04(+0.43%)
Sep 26, 2019
9.680
9.720
8.880
9.360
3,849
-0.40(-4.10%)
Sep 25, 2019
9.600
9.920
9.240
9.760
2,673
-0.16(-1.61%)
Sep 24, 2019
9.920
10.20
9.560
9.920
1,211
+0.64(+6.90%)
Sep 23, 2019
9.480
10.08
9.280
9.280
3,633
-0.56(-5.69%)
Sep 20, 2019
10.32
10.60
9.680
9.840
5,300
-0.56(-5.38%)
Sep 19, 2019
10.40
10.48
9.880
10.40
3,246
-0.08(-0.76%)
Sep 18, 2019
10.44
10.48
10.20
10.48
1,689
+0.04(+0.38%)
Sep 17, 2019
10.76
11.12
10.40
10.44
2,701
-0.20(-1.88%)
Sep 16, 2019
10.88
11.20
10.36
10.64
2,336
-0.04(-0.37%)
Sep 13, 2019
10.88
10.99
10.60
10.68
800
+0.00(+0.00%)
Sep 12, 2019
10.80
11.60
10.21
10.68
2,498
-0.32(-2.91%)
Sep 11, 2019
11.19
11.20
10.73
11.00
2,675
+0.04(+0.36%)
Sep 10, 2019
11.00
11.16
10.80
10.96
1,590
+0.08(+0.74%)
Sep 09, 2019
11.00
11.28
10.26
10.88
2,514
+0.16(+1.53%)
Sep 06, 2019
11.36
11.36
10.04
10.72
1,800
-0.08(-0.78%)
Sep 05, 2019
10.60
12.00
9.640
10.80
4,948
+0.48(+4.65%)
Sep 04, 2019
11.60
11.60
9.520
10.32
6,950
-1.16(-10.11%)
Sep 03, 2019
10.08
11.72
9.720
11.48
5,654
+1.48(+14.80%)
Aug 30, 2019
9.880
10.20
9.440
10.00
3,750
-0.16(-1.57%)
Aug 29, 2019
9.400
10.16
9.400
10.16
3,033
+0.92(+9.96%)
Aug 28, 2019
9.280
10.16
9.240
9.240
5,337
-0.16(-1.70%)
Aug 27, 2019
9.480
10.12
9.280
9.400
2,967
-0.72(-7.11%)
Aug 26, 2019
10.24
10.49
9.560
10.12
4,929
-0.32(-3.07%)
Aug 23, 2019
13.84
13.84
8.920
10.44
35,400
-4.76(-31.32%)
Aug 22, 2019
14.20
15.20
13.04
15.20
173
+0.64(+4.40%)
Aug 21, 2019
16.40
16.40
13.52
14.56
891
-1.28(-8.08%)
Aug 20, 2019
15.24
16.07
14.40
15.84
579
+2.04(+14.78%)
Aug 19, 2019
13.48
14.88
12.60
13.80
3,959
+0.16(+1.17%)
Aug 16, 2019
17.12
18.64
13.64
13.64
4,275
-2.76(-16.83%)
Aug 15, 2019
17.04
17.60
16.20
16.40
2,229
-0.16(-0.97%)
Aug 14, 2019
17.72
17.72
16.56
16.56
2,743
-0.44(-2.59%)
Aug 13, 2019
18.28
18.80
16.20
17.00
2,289
-0.28(-1.62%)
Aug 12, 2019
18.80
18.80
17.26
17.28
415
-1.72(-9.05%)
Aug 09, 2019
19.00
19.20
16.32
19.00
1,175
-0.16(-0.84%)
Aug 08, 2019
19.00
20.00
18.40
19.16
1,259
+0.36(+1.91%)
Aug 07, 2019
18.76
19.68
16.30
18.80
2,436
-1.00(-5.05%)
Aug 06, 2019
17.72
19.80
16.92
19.80
1,114
+2.48(+14.32%)
Aug 05, 2019
17.36
17.36
16.00
17.32
2,061
+1.48(+9.34%)
Aug 02, 2019
17.28
17.96
15.84
15.84
625
-2.00(-11.21%)
Aug 01, 2019
18.68
18.68
17.10
17.84
4,487
-0.48(-2.62%)
Jul 31, 2019
19.12
19.12
17.28
18.32
2,002
+0.08(+0.44%)
Jul 30, 2019
19.76
19.76
17.36
18.24
3,000
-0.56(-2.98%)
Jul 29, 2019
17.04
18.80
16.20
18.80
1,527
+1.00(+5.62%)
Jul 26, 2019
18.00
18.40
16.20
17.80
1,100
+0.16(+0.91%)
Jul 25, 2019
16.68
18.00
16.36
17.64
1,014
+0.84(+5.00%)
Jul 24, 2019
18.56
18.76
16.80
16.80
3,085
-1.12(-6.25%)
Jul 23, 2019
18.52
19.20
16.96
17.92
6,606
-0.48(-2.61%)
Jul 22, 2019
20.04
20.04
18.40
18.40
10,328
-1.84(-9.09%)
Jul 19, 2019
19.12
20.32
18.94
20.24
10,975
+0.60(+3.05%)
Jul 18, 2019
20.04
20.80
19.60
19.64
13,109
-0.40(-2.00%)
Jul 17, 2019
20.04
20.92
18.44
20.04
15,156
+0.00(+0.00%)
Jul 16, 2019
20.20
21.56
19.40
20.04
15,957
-0.32(-1.57%)
Jul 15, 2019
18.84
22.40
18.84
20.36
17,485
+1.56(+8.30%)
Jul 12, 2019
18.88
19.88
18.40
18.80
14,150
-0.24(-1.26%)
Jul 11, 2019
19.80
20.00
18.14
19.04
15,000
-0.96(-4.80%)
Jul 10, 2019
21.40
21.82
19.37
20.00
25,796
-1.16(-5.48%)
Jul 09, 2019
19.40
22.36
19.36
21.16
24,486
+2.16(+11.37%)
Jul 08, 2019
16.76
20.75
15.12
19.00
23,343
+2.08(+12.29%)
Jul 05, 2019
15.48
18.48
15.48
16.92
10,150
+0.91(+5.69%)
Jul 03, 2019
15.08
16.72
14.40
16.01
14,175
+1.89(+13.38%)
Jul 02, 2019
12.96
14.80
12.08
14.12
26,620
+1.24(+9.63%)
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.