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
Microsectors Fang & Innovation -3X ETN
(NY:
BERZ
)
27.21
+0.22 (+0.82%)
Official Closing Price
Updated: 8:00 PM EDT, May 8, 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 (%)
Apr 30, 2024
29.16
30.73
28.77
30.73
59,348
+2.03(+7.07%)
Apr 29, 2024
28.47
29.37
28.40
28.70
65,758
-0.85(-2.88%)
Apr 26, 2024
30.12
30.64
29.14
29.55
123,241
-1.25(-4.06%)
Apr 25, 2024
33.03
33.28
30.56
30.80
250,748
+0.24(+0.79%)
Apr 24, 2024
29.57
31.24
29.39
30.56
69,812
-0.31(-1.00%)
Apr 23, 2024
32.23
32.47
30.76
30.87
46,194
-2.11(-6.40%)
Apr 22, 2024
33.11
34.45
32.40
32.98
75,543
-0.96(-2.83%)
Apr 19, 2024
31.42
34.26
31.42
33.94
200,329
+3.17(+10.30%)
Apr 18, 2024
29.88
30.77
29.41
30.77
144,494
+0.95(+3.19%)
Apr 17, 2024
28.01
30.02
28.01
29.82
133,793
+1.37(+4.82%)
Apr 16, 2024
29.02
29.14
27.97
28.45
48,158
-0.34(-1.17%)
Apr 15, 2024
26.55
28.88
26.55
28.79
143,626
+1.91(+7.09%)
Apr 12, 2024
26.23
27.11
26.09
26.88
128,125
+1.56(+6.16%)
Apr 11, 2024
26.60
27.02
25.20
25.32
70,328
-1.54(-5.73%)
Apr 10, 2024
27.38
27.43
26.81
26.86
116,736
+0.48(+1.82%)
Apr 09, 2024
26.22
27.33
26.11
26.38
64,940
-0.39(-1.44%)
Apr 08, 2024
26.25
26.93
26.17
26.77
40,149
+0.11(+0.40%)
Apr 05, 2024
27.26
27.59
26.15
26.66
175,341
-0.86(-3.12%)
Apr 04, 2024
25.12
27.52
24.93
27.52
126,888
+1.72(+6.67%)
Apr 03, 2024
26.82
26.83
25.62
25.80
32,057
-0.35(-1.34%)
Apr 02, 2024
26.72
27.00
26.14
26.15
31,101
+0.74(+2.91%)
Apr 01, 2024
25.94
25.96
24.80
25.41
51,353
-0.75(-2.87%)
Mar 28, 2024
25.92
26.25
25.79
26.16
51,665
+0.32(+1.24%)
Mar 27, 2024
25.11
26.47
25.11
25.84
67,461
+0.07(+0.27%)
Mar 26, 2024
25.19
25.78
24.99
25.77
24,432
+0.05(+0.19%)
Mar 25, 2024
26.72
26.73
25.31
25.72
64,551
+23.13(+893.10%)
Mar 22, 2024
2.620
2.640
2.570
2.590
319,842
-0.02(-0.77%)
Mar 21, 2024
2.520
2.620
2.502
2.610
894,252
-0.08(-2.97%)
Mar 20, 2024
2.760
2.830
2.680
2.690
540,154
-0.11(-3.93%)
Mar 19, 2024
2.870
2.940
2.790
2.800
455,106
+0.02(+0.72%)
Mar 18, 2024
2.780
2.819
2.725
2.780
527,667
-0.15(-5.12%)
Mar 15, 2024
2.910
2.950
2.851
2.930
753,777
+0.14(+5.02%)
Mar 14, 2024
2.710
2.840
2.690
2.790
583,398
+0.06(+2.20%)
Mar 13, 2024
2.660
2.745
2.660
2.730
474,684
+0.11(+4.20%)
Mar 12, 2024
2.710
2.810
2.610
2.620
580,775
-0.16(-5.76%)
Mar 11, 2024
2.770
2.820
2.720
2.780
614,986
+0.07(+2.58%)
Mar 08, 2024
2.530
2.730
2.450
2.710
1,232,460
+0.13(+5.04%)
Mar 07, 2024
2.660
2.710
2.550
2.580
581,407
-0.17(-6.18%)
Mar 06, 2024
2.670
2.810
2.670
2.750
735,707
-0.04(-1.43%)
Mar 05, 2024
2.680
2.850
2.680
2.790
1,123,144
+0.19(+7.31%)
Mar 04, 2024
2.570
2.600
2.530
2.600
677,658
+0.04(+1.56%)
Mar 01, 2024
2.710
2.710
2.545
2.560
651,744
-0.19(-6.91%)
Feb 29, 2024
2.820
2.870
2.730
2.750
571,591
-0.13(-4.51%)
Feb 28, 2024
2.890
2.920
2.855
2.880
606,196
+0.04(+1.41%)
Feb 27, 2024
2.800
2.900
2.800
2.840
387,499
-0.04(-1.39%)
Feb 26, 2024
2.890
2.909
2.791
2.880
952,993
-0.08(-2.70%)
Feb 23, 2024
2.880
2.998
2.850
2.960
586,224
+0.02(+0.68%)
Feb 22, 2024
3.010
3.068
2.910
2.940
1,440,641
-0.39(-11.71%)
Feb 21, 2024
3.330
3.430
3.305
3.330
933,894
+0.21(+6.73%)
Feb 20, 2024
3.080
3.230
3.039
3.120
1,250,947
+0.09(+2.97%)
Feb 16, 2024
2.890
3.030
2.880
3.030
644,586
+0.15(+5.21%)
Feb 15, 2024
2.890
2.965
2.870
2.880
411,844
-0.02(-0.69%)
Feb 14, 2024
2.970
3.019
2.895
2.900
520,316
-0.17(-5.54%)
Feb 13, 2024
3.130
3.160
2.970
3.070
922,388
+0.16(+5.50%)
Feb 12, 2024
2.840
2.928
2.795
2.910
548,373
+0.07(+2.46%)
Feb 09, 2024
2.930
2.950
2.835
2.840
402,022
-0.14(-4.70%)
Feb 08, 2024
2.980
2.990
2.925
2.980
252,574
+0.00(+0.00%)
Feb 07, 2024
3.080
3.100
2.970
2.980
521,679
-0.18(-5.70%)
Feb 06, 2024
3.060
3.220
3.030
3.160
611,774
+0.11(+3.61%)
Feb 05, 2024
3.030
3.170
3.010
3.050
934,519
+0.01(+0.33%)
Feb 02, 2024
3.200
3.240
3.018
3.040
949,109
-0.30(-8.98%)
Feb 01, 2024
3.390
3.430
3.319
3.340
675,637
-0.12(-3.47%)
Jan 31, 2024
3.410
3.470
3.301
3.460
1,110,913
+0.22(+6.79%)
Jan 30, 2024
3.150
3.265
3.140
3.240
344,450
+0.09(+2.86%)
Jan 29, 2024
3.250
3.269
3.140
3.150
304,898
-0.12(-3.67%)
Jan 26, 2024
3.280
3.310
3.210
3.270
599,727
+0.09(+2.83%)
Jan 25, 2024
3.130
3.260
3.090
3.180
690,550
-0.01(-0.31%)
Jan 24, 2024
3.200
3.220
3.050
3.190
939,101
-0.17(-5.06%)
Jan 23, 2024
3.350
3.430
3.290
3.360
562,358
+0.00(+0.00%)
Jan 22, 2024
3.280
3.400
3.250
3.360
535,361
+0.00(+0.00%)
Jan 19, 2024
3.550
3.600
3.360
3.360
649,544
-0.27(-7.44%)
Jan 18, 2024
3.650
3.760
3.590
3.630
724,578
-0.16(-4.22%)
Jan 17, 2024
3.830
3.980
3.790
3.790
785,340
+0.05(+1.34%)
Jan 16, 2024
3.820
3.850
3.680
3.740
864,543
-0.08(-2.09%)
Jan 12, 2024
3.780
3.850
3.735
3.820
656,051
+0.02(+0.53%)
Jan 11, 2024
3.780
3.970
3.720
3.800
943,959
-0.07(-1.81%)
Jan 10, 2024
3.940
3.990
3.840
3.870
378,532
-0.11(-2.76%)
Jan 09, 2024
4.120
4.130
3.925
3.980
440,112
-0.05(-1.24%)
Jan 08, 2024
4.340
4.350
4.030
4.030
456,526
-0.39(-8.82%)
Jan 05, 2024
4.450
4.470
4.310
4.420
524,687
-0.02(-0.45%)
Jan 04, 2024
4.440
4.465
4.315
4.440
837,947
+0.05(+1.14%)
Jan 03, 2024
4.400
4.420
4.305
4.390
805,892
+0.13(+3.05%)
Jan 02, 2024
4.050
4.330
4.050
4.260
873,699
+0.33(+8.40%)
Dec 29, 2023
3.840
3.990
3.835
3.930
493,245
+0.07(+1.81%)
Dec 28, 2023
3.790
3.860
3.780
3.860
230,042
+0.03(+0.78%)
Dec 27, 2023
3.820
3.860
3.780
3.830
160,940
-0.02(-0.52%)
Dec 26, 2023
3.900
3.910
3.820
3.850
233,163
-0.09(-2.28%)
Dec 22, 2023
3.890
4.000
3.885
3.940
422,998
+0.00(+0.00%)
Dec 21, 2023
3.980
4.065
3.920
3.940
459,353
-0.23(-5.52%)
Dec 20, 2023
4.000
4.180
3.910
4.170
572,016
+0.21(+5.17%)
Dec 19, 2023
4.040
4.040
3.960
3.965
440,071
-0.09(-2.34%)
Dec 18, 2023
4.170
4.180
4.000
4.060
413,175
-0.15(-3.56%)
Dec 15, 2023
4.300
4.310
4.130
4.210
414,158
-0.09(-2.09%)
Dec 14, 2023
4.290
4.420
4.220
4.300
585,999
-0.01(-0.23%)
Dec 13, 2023
4.420
4.460
4.255
4.310
676,804
-0.12(-2.71%)
Dec 12, 2023
4.610
4.620
4.425
4.430
258,061
-0.13(-2.85%)
Dec 11, 2023
4.710
4.750
4.540
4.560
465,935
-0.16(-3.39%)
Dec 08, 2023
4.920
4.920
4.720
4.720
588,800
-0.12(-2.48%)
Dec 07, 2023
5.050
5.070
4.820
4.840
618,237
-0.37(-7.10%)
Dec 06, 2023
4.900
5.218
4.880
5.210
600,244
+0.15(+2.96%)
Dec 05, 2023
5.220
5.230
5.009
5.060
461,691
-0.07(-1.36%)
Dec 04, 2023
5.040
5.260
5.020
5.130
703,582
+0.29(+5.99%)
Dec 01, 2023
4.910
4.990
4.810
4.840
1,131,416
-0.01(-0.21%)
Nov 30, 2023
4.730
4.960
4.710
4.850
877,621
+0.04(+0.83%)
Nov 29, 2023
4.680
4.810
4.603
4.810
432,575
+0.00(+0.00%)
Nov 28, 2023
4.920
4.960
4.790
4.810
595,858
-0.03(-0.62%)
Nov 27, 2023
4.850
4.860
4.710
4.840
436,222
+0.00(+0.00%)
Nov 24, 2023
4.810
4.880
4.800
4.840
192,128
+0.03(+0.62%)
Nov 22, 2023
4.770
4.830
4.630
4.810
512,397
-0.04(-0.82%)
Nov 21, 2023
4.820
4.909
4.780
4.850
435,701
+0.12(+2.54%)
Nov 20, 2023
4.910
4.920
4.690
4.730
727,359
-0.19(-3.86%)
Nov 17, 2023
4.980
5.040
4.880
4.920
320,341
-0.04(-0.81%)
Nov 16, 2023
5.100
5.140
4.940
4.960
731,470
-0.10(-1.98%)
Nov 15, 2023
5.000
5.160
5.000
5.060
762,214
-0.03(-0.59%)
Nov 14, 2023
5.150
5.220
5.030
5.090
898,519
-0.39(-7.12%)
Nov 13, 2023
5.520
5.630
5.421
5.480
622,534
+0.04(+0.74%)
Nov 10, 2023
5.830
5.880
5.420
5.440
598,964
-0.50(-8.42%)
Nov 09, 2023
5.760
5.970
5.660
5.940
888,340
+0.10(+1.71%)
Nov 08, 2023
5.820
5.970
5.770
5.840
968,045
-0.02(-0.34%)
Nov 07, 2023
6.040
6.095
5.795
5.860
514,389
-0.24(-3.93%)
Nov 06, 2023
6.110
6.265
6.030
6.100
429,175
-0.08(-1.29%)
Nov 03, 2023
6.330
6.370
6.090
6.180
424,716
-0.28(-4.33%)
Nov 02, 2023
6.500
6.645
6.400
6.460
593,981
-0.39(-5.69%)
Nov 01, 2023
7.410
7.410
6.810
6.850
529,543
-0.64(-8.54%)
Oct 31, 2023
7.640
7.850
7.452
7.490
501,294
-0.13(-1.71%)
Oct 30, 2023
7.720
7.860
7.470
7.620
542,192
-0.30(-3.79%)
Oct 27, 2023
7.910
8.040
7.680
7.920
1,053,051
-0.43(-5.15%)
Oct 26, 2023
7.890
8.500
7.740
8.350
1,069,642
+0.54(+6.91%)
Oct 25, 2023
7.260
7.870
7.220
7.810
868,594
+0.72(+10.16%)
Oct 24, 2023
7.210
7.360
7.060
7.090
308,102
-0.25(-3.41%)
Oct 23, 2023
7.540
7.700
7.060
7.340
591,188
-0.08(-1.08%)
Oct 20, 2023
7.070
7.420
7.000
7.420
667,024
+0.36(+5.10%)
Oct 19, 2023
6.790
7.105
6.690
7.060
1,944,033
-0.02(-0.28%)
Oct 18, 2023
6.930
7.140
6.760
7.080
975,552
+0.35(+5.20%)
Oct 17, 2023
6.920
7.100
6.620
6.730
1,209,242
+0.09(+1.36%)
Oct 16, 2023
6.830
6.850
6.550
6.640
994,918
-0.25(-3.63%)
Oct 13, 2023
6.490
6.935
6.460
6.890
809,756
+0.39(+6.00%)
Oct 12, 2023
6.480
6.660
6.250
6.500
1,173,342
+0.00(+0.00%)
Oct 11, 2023
6.590
6.700
6.465
6.500
353,926
-0.19(-2.84%)
Oct 10, 2023
6.720
6.790
6.460
6.690
506,156
-0.05(-0.74%)
Oct 09, 2023
6.990
7.080
6.700
6.740
576,428
-0.06(-0.88%)
Oct 06, 2023
7.410
7.490
6.720
6.800
640,494
-0.44(-6.08%)
Oct 05, 2023
7.230
7.490
7.170
7.240
406,865
+0.02(+0.28%)
Oct 04, 2023
7.490
7.550
7.180
7.220
474,820
-0.37(-4.81%)
Oct 03, 2023
7.370
7.700
7.105
7.585
283,431
+0.38(+5.20%)
Oct 02, 2023
7.470
7.520
7.110
7.210
318,893
-0.26(-3.48%)
Sep 29, 2023
7.310
7.540
7.132
7.470
768,436
-0.11(-1.45%)
Sep 28, 2023
7.890
8.010
7.390
7.580
543,183
-0.21(-2.70%)
Sep 27, 2023
7.760
8.080
7.630
7.790
524,112
-0.05(-0.64%)
Sep 26, 2023
7.670
7.920
7.600
7.840
478,386
+0.37(+4.95%)
Sep 25, 2023
7.740
7.650
7.470
7.470
414,444
-0.17(-2.23%)
Sep 22, 2023
7.460
7.685
7.340
7.640
508,978
+0.01(+0.13%)
Sep 21, 2023
7.480
7.630
7.350
7.630
574,546
+0.47(+6.56%)
Sep 20, 2023
6.670
7.160
6.620
7.160
599,125
+0.43(+6.39%)
Sep 19, 2023
6.740
6.900
6.650
6.730
392,224
+0.07(+1.05%)
Sep 18, 2023
6.770
6.810
6.590
6.660
428,701
-0.02(-0.30%)
Sep 15, 2023
6.330
6.740
6.300
6.680
641,254
+0.42(+6.71%)
Sep 14, 2023
6.240
6.400
6.172
6.260
566,492
-0.09(-1.42%)
Sep 13, 2023
6.400
6.460
6.220
6.350
470,669
-0.10(-1.55%)
Sep 12, 2023
6.310
6.450
6.145
6.450
442,402
+0.23(+3.70%)
Sep 11, 2023
6.260
6.470
6.170
6.220
497,630
-0.32(-4.89%)
Sep 08, 2023
6.510
6.589
6.340
6.540
698,709
+0.01(+0.15%)
Sep 07, 2023
6.690
6.750
6.480
6.530
888,739
+0.17(+2.67%)
Sep 06, 2023
6.220
6.520
6.210
6.360
613,365
+0.16(+2.58%)
Sep 05, 2023
6.380
6.418
6.092
6.200
715,276
-0.12(-1.90%)
Sep 01, 2023
6.190
6.410
6.140
6.320
725,708
+0.01(+0.16%)
Aug 31, 2023
6.470
6.470
6.210
6.310
776,041
-0.20(-3.07%)
Aug 30, 2023
6.690
6.779
6.450
6.510
972,618
-0.15(-2.25%)
Aug 29, 2023
7.312
7.350
6.610
6.660
645,791
-0.58(-7.95%)
Aug 28, 2023
7.220
7.450
7.140
7.235
244,306
-0.19(-2.62%)
Aug 25, 2023
7.610
7.900
7.260
7.430
1,113,469
-0.24(-3.13%)
Aug 24, 2023
6.760
7.670
6.750
7.670
1,170,815
+0.62(+8.79%)
Aug 23, 2023
7.490
7.530
6.970
7.050
613,678
-0.52(-6.87%)
Aug 22, 2023
7.190
7.610
7.190
7.570
382,025
+0.11(+1.47%)
Aug 21, 2023
7.920
7.950
7.422
7.460
806,544
-0.60(-7.44%)
Aug 18, 2023
8.350
8.380
7.955
8.060
774,755
+0.08(+1.00%)
Aug 17, 2023
7.580
8.020
7.570
7.980
700,366
+0.31(+4.04%)
Aug 16, 2023
7.390
7.670
7.300
7.670
518,015
+0.39(+5.36%)
Aug 15, 2023
7.030
7.320
6.982
7.280
488,255
+0.30(+4.30%)
Aug 14, 2023
7.570
7.620
6.970
6.980
842,008
-0.48(-6.43%)
Aug 11, 2023
7.420
7.560
7.300
7.460
552,973
+0.23(+3.18%)
Aug 10, 2023
7.070
7.330
6.820
7.230
734,759
-0.01(-0.14%)
Aug 09, 2023
6.770
7.280
6.770
7.240
546,739
+0.45(+6.63%)
Aug 08, 2023
6.740
6.980
6.730
6.790
527,527
+0.25(+3.82%)
Aug 07, 2023
6.590
6.770
6.510
6.540
779,886
-0.13(-1.95%)
Aug 04, 2023
6.600
6.730
6.340
6.670
751,171
-0.12(-1.77%)
Aug 03, 2023
7.000
7.000
6.640
6.790
710,353
+0.09(+1.34%)
Aug 02, 2023
6.330
6.840
6.330
6.700
657,550
+0.55(+8.94%)
Aug 01, 2023
6.200
6.309
6.095
6.150
296,375
+0.01(+0.16%)
Jul 31, 2023
6.160
6.250
6.100
6.140
244,021
-0.07(-1.13%)
Jul 28, 2023
6.410
6.480
6.145
6.210
464,544
-0.48(-7.17%)
Jul 27, 2023
6.330
6.770
6.260
6.690
402,726
-0.09(-1.33%)
Jul 26, 2023
6.780
6.960
6.650
6.780
272,562
+0.05(+0.74%)
Jul 25, 2023
6.810
6.840
6.620
6.730
201,765
-0.16(-2.32%)
Jul 24, 2023
6.870
7.035
6.820
6.890
255,696
-0.03(-0.43%)
Jul 21, 2023
6.720
6.955
6.670
6.920
408,149
+0.04(+0.58%)
Jul 20, 2023
6.510
6.950
6.440
6.880
566,970
+0.66(+10.61%)
Jul 19, 2023
6.110
6.270
6.050
6.220
443,816
-0.01(-0.16%)
Jul 18, 2023
6.450
6.580
6.175
6.230
428,262
-0.17(-2.66%)
Jul 17, 2023
6.590
6.620
6.340
6.400
263,541
-0.25(-3.76%)
Jul 14, 2023
6.560
6.710
6.340
6.650
363,827
+0.08(+1.22%)
Jul 13, 2023
6.760
6.840
6.521
6.570
373,668
-0.38(-5.47%)
Jul 12, 2023
7.070
7.210
6.930
6.950
508,996
-0.38(-5.18%)
Jul 11, 2023
7.410
7.600
7.310
7.330
298,959
-0.16(-2.14%)
Jul 10, 2023
7.560
7.750
7.490
7.490
280,347
-0.09(-1.19%)
Jul 07, 2023
7.510
7.580
7.280
7.580
391,781
+0.05(+0.66%)
Jul 06, 2023
7.560
7.740
7.515
7.530
640,895
+0.23(+3.15%)
Jul 05, 2023
7.320
7.320
7.140
7.300
376,437
+0.06(+0.83%)
Jul 03, 2023
7.270
7.370
7.200
7.240
309,555
-0.15(-2.03%)
Jun 30, 2023
7.460
7.510
7.265
7.390
504,187
-0.32(-4.15%)
Jun 29, 2023
7.520
7.810
7.510
7.710
361,629
+0.13(+1.72%)
Jun 28, 2023
7.840
7.840
7.410
7.580
527,633
-0.06(-0.79%)
Jun 27, 2023
8.000
8.090
7.580
7.640
351,804
-0.49(-6.03%)
Jun 26, 2023
7.760
8.130
7.500
8.130
401,830
+0.38(+4.90%)
Jun 23, 2023
7.830
7.910
7.610
7.750
389,741
+0.19(+2.51%)
Jun 22, 2023
7.880
7.930
7.545
7.560
627,341
-0.21(-2.70%)
Jun 21, 2023
7.270
7.780
7.200
7.770
703,052
+0.57(+7.92%)
Jun 20, 2023
7.280
7.470
7.140
7.200
322,567
-0.01(-0.14%)
Jun 16, 2023
6.810
7.215
6.800
7.210
344,592
+0.12(+1.69%)
Jun 15, 2023
7.440
7.480
6.950
7.090
416,730
-0.19(-2.61%)
Jun 14, 2023
7.520
7.700
7.260
7.280
435,627
-0.23(-3.06%)
Jun 13, 2023
7.370
7.740
7.340
7.510
220,504
-0.19(-2.47%)
Jun 12, 2023
8.050
8.080
7.690
7.700
299,676
-0.57(-6.89%)
Jun 09, 2023
8.250
8.350
7.920
8.270
555,722
-0.33(-3.84%)
Jun 08, 2023
9.030
9.060
8.580
8.600
113,097
-0.48(-5.29%)
Jun 07, 2023
8.500
9.130
8.300
9.080
446,888
+0.45(+5.21%)
Jun 06, 2023
8.960
9.060
8.560
8.630
265,071
-0.26(-2.92%)
Jun 05, 2023
8.830
8.960
8.630
8.890
258,538
+0.12(+1.37%)
Jun 02, 2023
8.760
8.930
8.589
8.770
209,793
-0.21(-2.34%)
Jun 01, 2023
9.440
9.460
8.760
8.980
220,200
-0.29(-3.13%)
May 31, 2023
9.430
9.450
9.090
9.270
176,657
+0.07(+0.76%)
May 30, 2023
8.890
9.340
8.690
9.200
374,420
-0.37(-3.87%)
May 26, 2023
10.71
10.71
9.420
9.570
325,238
-1.36(-12.44%)
May 25, 2023
10.91
11.32
10.75
10.93
171,452
-1.09(-9.07%)
May 24, 2023
12.31
12.44
11.94
12.02
220,627
+0.01(+0.08%)
May 23, 2023
11.87
12.03
11.54
12.01
216,047
+0.34(+2.91%)
May 22, 2023
12.10
12.10
11.55
11.67
125,177
-0.24(-2.02%)
May 19, 2023
11.80
12.10
11.77
11.91
121,433
+0.12(+1.02%)
May 18, 2023
12.72
12.72
11.76
11.79
326,269
-1.13(-8.75%)
May 17, 2023
13.46
13.59
12.82
12.92
492,074
-0.79(-5.75%)
May 16, 2023
13.82
13.86
13.44
13.71
134,842
-0.10(-0.74%)
May 15, 2023
14.20
14.39
13.81
13.81
103,059
-0.50(-3.49%)
May 12, 2023
13.80
14.58
13.79
14.31
185,365
+0.40(+2.88%)
May 11, 2023
13.95
14.26
13.79
13.91
134,103
-0.09(-0.64%)
May 10, 2023
13.92
14.45
13.74
14.00
167,980
-0.44(-3.05%)
May 09, 2023
14.42
14.50
14.25
14.44
118,266
+0.25(+1.76%)
May 08, 2023
14.45
14.71
14.12
14.19
113,346
-0.28(-1.94%)
May 05, 2023
15.07
15.26
14.34
14.47
173,088
-0.91(-5.92%)
May 04, 2023
15.60
15.78
15.02
15.38
160,938
+0.06(+0.39%)
May 03, 2023
14.95
15.38
14.54
15.32
190,612
+0.47(+3.16%)
May 02, 2023
14.39
15.04
14.27
14.85
165,256
+0.60(+4.21%)
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.