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
Acacia Res-Acacia
(NQ:
ACTG
)
5.580
+0.120 (+2.20%)
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Jan 31, 2020
2.570
2.570
2.450
2.500
108,400
-0.07(-2.72%)
Jan 30, 2020
2.410
2.601
2.400
2.570
119,865
+0.14(+5.76%)
Jan 29, 2020
2.500
2.540
2.420
2.430
164,252
-0.08(-3.19%)
Jan 28, 2020
2.530
2.550
2.500
2.510
343,181
-0.02(-0.79%)
Jan 27, 2020
2.600
2.600
2.520
2.530
103,966
-0.09(-3.44%)
Jan 24, 2020
2.580
2.640
2.580
2.620
42,900
+0.03(+1.16%)
Jan 23, 2020
2.650
2.663
2.570
2.590
122,547
-0.06(-2.26%)
Jan 22, 2020
2.690
2.720
2.650
2.650
95,607
-0.04(-1.49%)
Jan 21, 2020
2.750
2.770
2.680
2.690
108,944
-0.08(-2.89%)
Jan 17, 2020
2.810
2.810
2.730
2.770
123,200
+0.00(+0.00%)
Jan 16, 2020
2.670
2.820
2.670
2.770
77,788
+0.10(+3.75%)
Jan 15, 2020
2.680
2.710
2.660
2.670
60,984
-0.02(-0.74%)
Jan 14, 2020
2.750
2.750
2.670
2.690
74,988
-0.04(-1.47%)
Jan 13, 2020
2.670
2.750
2.670
2.730
53,862
+0.05(+1.87%)
Jan 10, 2020
2.700
2.727
2.650
2.680
54,800
-0.02(-0.74%)
Jan 09, 2020
2.730
2.750
2.680
2.700
70,911
+0.00(+0.00%)
Jan 08, 2020
2.690
2.710
2.680
2.700
29,254
-0.01(-0.37%)
Jan 07, 2020
2.700
2.750
2.670
2.710
33,615
+0.00(+0.00%)
Jan 06, 2020
2.620
2.720
2.600
2.710
117,913
+0.09(+3.44%)
Jan 03, 2020
2.610
2.670
2.610
2.620
61,400
-0.01(-0.38%)
Jan 02, 2020
2.680
2.730
2.620
2.630
54,623
-0.03(-1.13%)
Dec 31, 2019
2.660
2.730
2.650
2.660
109,200
-0.01(-0.37%)
Dec 30, 2019
2.800
2.800
2.650
2.670
331,114
+0.00(+0.00%)
Dec 27, 2019
2.680
2.710
2.650
2.670
315,700
-0.01(-0.37%)
Dec 26, 2019
2.650
2.680
2.640
2.680
22,254
+0.01(+0.37%)
Dec 24, 2019
2.600
2.680
2.590
2.670
41,700
+0.06(+2.30%)
Dec 23, 2019
2.750
2.750
2.600
2.610
166,065
-0.09(-3.33%)
Dec 20, 2019
2.790
2.830
2.690
2.700
135,200
-0.07(-2.53%)
Dec 19, 2019
2.720
2.840
2.720
2.770
88,427
+0.04(+1.47%)
Dec 18, 2019
2.740
2.780
2.713
2.730
55,820
-0.03(-1.09%)
Dec 17, 2019
2.860
2.860
2.740
2.760
112,170
-0.09(-3.16%)
Dec 16, 2019
2.900
2.900
2.830
2.850
62,252
-0.01(-0.35%)
Dec 13, 2019
2.970
2.990
2.850
2.860
118,800
-0.11(-3.70%)
Dec 12, 2019
2.970
2.990
2.910
2.970
72,444
-0.02(-0.67%)
Dec 11, 2019
2.950
2.990
2.890
2.990
93,749
+0.06(+2.05%)
Dec 10, 2019
2.870
2.990
2.870
2.930
50,200
+0.06(+1.91%)
Dec 09, 2019
2.910
2.955
2.860
2.875
67,793
-0.06(-2.04%)
Dec 06, 2019
2.950
3.010
2.920
2.935
74,700
+0.00(+0.17%)
Dec 05, 2019
2.890
2.950
2.880
2.930
30,606
+0.05(+1.74%)
Dec 04, 2019
2.840
2.900
2.830
2.880
59,203
+0.04(+1.41%)
Dec 03, 2019
2.860
2.870
2.820
2.840
90,008
-0.05(-1.73%)
Dec 02, 2019
3.000
3.000
2.830
2.890
233,547
-0.08(-2.69%)
Nov 29, 2019
2.930
3.000
2.920
2.970
35,900
+0.04(+1.37%)
Nov 27, 2019
3.010
3.010
2.930
2.930
36,000
-0.07(-2.33%)
Nov 26, 2019
3.050
3.120
2.980
3.000
102,790
-0.06(-1.96%)
Nov 25, 2019
3.030
3.090
3.010
3.060
123,677
+0.07(+2.34%)
Nov 22, 2019
3.040
3.040
2.980
2.990
74,300
-0.04(-1.32%)
Nov 21, 2019
3.030
3.085
2.970
3.030
91,829
+0.00(+0.00%)
Nov 20, 2019
3.100
3.180
3.030
3.030
126,695
-0.09(-2.88%)
Nov 19, 2019
3.070
3.170
3.070
3.120
222,364
+0.05(+1.63%)
Nov 18, 2019
3.480
3.500
3.020
3.070
1,151,003
+0.12(+4.07%)
Nov 15, 2019
3.040
3.040
2.910
2.950
51,500
-0.04(-1.34%)
Nov 14, 2019
2.980
3.080
2.880
2.990
210,595
+0.01(+0.34%)
Nov 13, 2019
2.770
3.050
2.770
2.980
143,202
+0.20(+7.19%)
Nov 12, 2019
2.620
2.838
2.620
2.780
136,917
+0.17(+6.51%)
Nov 11, 2019
2.570
2.620
2.520
2.610
38,415
+0.03(+1.16%)
Nov 08, 2019
2.550
2.643
2.550
2.580
111,800
+0.03(+1.18%)
Nov 07, 2019
2.490
2.560
2.420
2.550
170,976
+0.09(+3.66%)
Nov 06, 2019
2.510
2.550
2.460
2.460
301,736
-0.04(-1.60%)
Nov 05, 2019
2.570
2.574
2.470
2.500
115,521
-0.05(-1.96%)
Nov 04, 2019
2.590
2.600
2.550
2.550
42,222
-0.01(-0.39%)
Nov 01, 2019
2.580
2.600
2.530
2.560
93,000
+0.02(+0.79%)
Oct 31, 2019
2.510
2.560
2.510
2.540
65,446
+0.03(+1.20%)
Oct 30, 2019
2.510
2.520
2.470
2.510
91,843
+0.01(+0.40%)
Oct 29, 2019
2.540
2.550
2.480
2.500
82,403
-0.04(-1.77%)
Oct 28, 2019
2.520
2.565
2.520
2.545
59,578
+0.02(+0.59%)
Oct 25, 2019
2.580
2.610
2.500
2.530
103,900
-0.03(-1.17%)
Oct 24, 2019
2.660
2.730
2.560
2.560
61,234
-0.08(-3.03%)
Oct 23, 2019
2.670
2.670
2.620
2.640
52,480
-0.02(-0.75%)
Oct 22, 2019
2.690
2.700
2.637
2.660
40,005
-0.04(-1.48%)
Oct 21, 2019
2.690
2.720
2.680
2.700
57,284
+0.00(+0.00%)
Oct 18, 2019
2.670
2.720
2.620
2.700
46,900
+0.01(+0.37%)
Oct 17, 2019
2.700
2.710
2.626
2.690
69,087
+0.00(+0.00%)
Oct 16, 2019
2.690
2.700
2.660
2.690
21,802
-0.01(-0.37%)
Oct 15, 2019
2.630
2.720
2.610
2.700
57,096
+0.06(+2.27%)
Oct 14, 2019
2.720
2.720
2.600
2.640
28,720
-0.10(-3.65%)
Oct 11, 2019
2.580
2.870
2.550
2.740
142,500
+0.17(+6.61%)
Oct 10, 2019
2.540
2.600
2.510
2.570
95,908
+0.05(+1.98%)
Oct 09, 2019
2.510
2.550
2.500
2.520
105,746
+0.01(+0.40%)
Oct 08, 2019
2.510
2.560
2.500
2.510
60,880
-0.03(-1.18%)
Oct 07, 2019
2.590
2.590
2.520
2.540
64,120
-0.01(-0.39%)
Oct 04, 2019
2.610
2.642
2.540
2.550
81,500
-0.07(-2.67%)
Oct 03, 2019
2.570
2.630
2.550
2.620
63,741
+0.03(+1.16%)
Oct 02, 2019
2.600
2.610
2.560
2.590
169,812
-0.03(-1.15%)
Oct 01, 2019
2.700
2.700
2.580
2.620
97,665
-0.06(-2.24%)
Sep 30, 2019
2.740
2.740
2.660
2.680
46,225
-0.06(-2.19%)
Sep 27, 2019
2.760
2.780
2.695
2.740
42,900
-0.00(-0.18%)
Sep 26, 2019
2.770
2.780
2.700
2.745
39,653
-0.01(-0.54%)
Sep 25, 2019
2.690
2.790
2.630
2.760
103,903
+0.08(+2.99%)
Sep 24, 2019
2.740
2.780
2.680
2.680
62,820
-0.06(-2.19%)
Sep 23, 2019
2.750
2.770
2.680
2.740
87,285
-0.01(-0.36%)
Sep 20, 2019
2.650
2.790
2.620
2.750
433,900
+0.08(+3.00%)
Sep 19, 2019
2.670
2.690
2.610
2.670
86,080
+0.00(+0.00%)
Sep 18, 2019
2.750
2.750
2.670
2.670
93,522
-0.07(-2.55%)
Sep 17, 2019
2.820
2.910
2.730
2.740
140,394
-0.08(-2.84%)
Sep 16, 2019
3.040
3.040
2.780
2.820
225,141
-0.19(-6.31%)
Sep 13, 2019
2.990
3.020
2.930
3.010
157,300
+0.06(+2.03%)
Sep 12, 2019
2.950
2.990
2.850
2.950
135,718
+0.04(+1.37%)
Sep 11, 2019
2.610
2.950
2.590
2.910
267,739
+0.32(+12.36%)
Sep 10, 2019
2.600
2.670
2.590
2.590
163,743
+0.00(+0.00%)
Sep 09, 2019
2.640
2.710
2.580
2.590
145,365
-0.02(-0.77%)
Sep 06, 2019
2.630
2.640
2.600
2.610
71,900
+0.00(+0.00%)
Sep 05, 2019
2.640
2.670
2.580
2.610
72,000
-0.01(-0.38%)
Sep 04, 2019
2.600
2.680
2.600
2.620
75,898
+0.04(+1.35%)
Sep 03, 2019
2.570
2.620
2.570
2.585
206,770
-0.02(-0.96%)
Aug 30, 2019
2.610
2.700
2.570
2.610
104,800
+0.01(+0.38%)
Aug 29, 2019
2.650
2.680
2.600
2.600
80,374
-0.03(-1.14%)
Aug 28, 2019
2.560
2.641
2.560
2.630
87,243
+0.04(+1.54%)
Aug 27, 2019
2.720
2.720
2.580
2.590
84,665
-0.10(-3.72%)
Aug 26, 2019
2.730
2.735
2.670
2.690
109,086
-0.02(-0.74%)
Aug 23, 2019
2.870
2.882
2.700
2.710
156,700
-0.17(-5.90%)
Aug 22, 2019
2.920
2.950
2.880
2.880
41,706
-0.02(-0.69%)
Aug 21, 2019
2.890
2.960
2.860
2.900
38,536
+0.03(+1.05%)
Aug 20, 2019
2.870
2.947
2.850
2.870
47,787
-0.02(-0.69%)
Aug 19, 2019
2.850
2.930
2.840
2.890
51,590
+0.03(+1.05%)
Aug 16, 2019
2.890
2.928
2.810
2.860
79,900
-0.03(-1.04%)
Aug 15, 2019
2.910
2.910
2.840
2.890
93,606
-0.02(-0.69%)
Aug 14, 2019
2.910
2.940
2.840
2.910
52,976
-0.04(-1.36%)
Aug 13, 2019
2.940
3.000
2.880
2.950
41,924
+0.01(+0.34%)
Aug 12, 2019
2.890
2.960
2.850
2.940
50,923
+0.03(+1.03%)
Aug 09, 2019
2.930
2.960
2.860
2.910
45,000
-0.01(-0.34%)
Aug 08, 2019
2.990
3.050
2.895
2.920
189,221
-0.05(-1.68%)
Aug 07, 2019
2.950
3.050
2.920
2.970
47,182
+0.02(+0.68%)
Aug 06, 2019
3.150
3.150
2.910
2.950
84,532
+0.00(+0.00%)
Aug 05, 2019
3.050
3.050
2.900
2.950
89,087
-0.11(-3.59%)
Aug 02, 2019
2.750
3.090
2.707
3.060
132,600
+0.31(+11.27%)
Aug 01, 2019
2.780
2.860
2.740
2.750
83,224
-0.04(-1.43%)
Jul 31, 2019
2.810
2.870
2.790
2.790
72,803
-0.02(-0.71%)
Jul 30, 2019
2.760
2.840
2.760
2.810
50,330
+0.04(+1.44%)
Jul 29, 2019
2.750
2.880
2.700
2.770
64,837
+0.02(+0.73%)
Jul 26, 2019
2.720
2.770
2.720
2.750
57,100
+0.03(+1.10%)
Jul 25, 2019
2.750
2.785
2.720
2.720
64,898
-0.06(-2.16%)
Jul 24, 2019
2.810
2.820
2.770
2.780
80,887
-0.02(-0.71%)
Jul 23, 2019
2.760
2.820
2.760
2.800
47,790
+0.05(+1.82%)
Jul 22, 2019
2.820
2.830
2.730
2.750
38,774
-0.07(-2.48%)
Jul 19, 2019
2.760
2.830
2.760
2.820
52,600
+0.03(+1.08%)
Jul 18, 2019
2.760
2.829
2.759
2.790
48,599
+0.03(+1.09%)
Jul 17, 2019
2.820
2.820
2.750
2.760
43,793
-0.06(-2.13%)
Jul 16, 2019
2.790
2.850
2.770
2.820
48,704
+0.02(+0.71%)
Jul 15, 2019
2.800
2.800
2.730
2.800
36,986
-0.02(-0.71%)
Jul 12, 2019
2.830
2.960
2.820
2.820
140,500
-0.01(-0.35%)
Jul 11, 2019
2.770
2.830
2.770
2.830
61,573
+0.05(+1.80%)
Jul 10, 2019
2.800
2.860
2.780
2.780
39,641
-0.01(-0.36%)
Jul 09, 2019
2.810
2.810
2.750
2.790
47,152
-0.03(-1.06%)
Jul 08, 2019
2.880
2.890
2.820
2.820
19,361
-0.07(-2.42%)
Jul 05, 2019
2.860
2.920
2.860
2.890
19,500
+0.00(+0.00%)
Jul 03, 2019
2.830
2.890
2.820
2.890
72,300
+0.06(+2.12%)
Jul 02, 2019
2.900
2.930
2.700
2.830
311,849
-0.07(-2.41%)
Jul 01, 2019
2.960
2.960
2.900
2.900
61,412
-0.06(-2.03%)
Jun 28, 2019
2.910
3.020
2.900
2.960
223,700
+0.03(+1.02%)
Jun 27, 2019
2.850
2.980
2.847
2.930
141,830
+0.07(+2.45%)
Jun 26, 2019
2.900
2.920
2.830
2.860
409,608
-0.03(-1.04%)
Jun 25, 2019
2.900
2.910
2.880
2.890
77,184
+0.01(+0.35%)
Jun 24, 2019
2.870
3.010
2.870
2.880
124,039
+0.02(+0.70%)
Jun 21, 2019
3.100
3.170
2.840
2.860
388,900
-0.24(-7.74%)
Jun 20, 2019
3.110
3.200
3.090
3.100
98,627
+0.01(+0.32%)
Jun 19, 2019
3.100
3.120
3.080
3.090
107,651
-0.01(-0.32%)
Jun 18, 2019
3.120
3.150
3.090
3.100
73,574
+0.00(+0.00%)
Jun 17, 2019
3.090
3.120
3.090
3.100
45,786
+0.01(+0.32%)
Jun 14, 2019
3.110
3.140
3.090
3.090
42,300
-0.02(-0.64%)
Jun 13, 2019
3.120
3.120
3.100
3.110
28,165
+0.01(+0.32%)
Jun 12, 2019
3.090
3.110
3.080
3.100
61,717
-0.01(-0.32%)
Jun 11, 2019
3.130
3.130
3.070
3.110
81,445
+0.00(+0.00%)
Jun 10, 2019
3.110
3.130
3.080
3.110
47,278
-0.01(-0.32%)
Jun 07, 2019
3.100
3.130
3.040
3.120
54,300
+0.01(+0.32%)
Jun 06, 2019
3.100
3.110
3.090
3.110
75,168
+0.00(+0.00%)
Jun 05, 2019
3.100
3.140
3.090
3.110
60,220
+0.01(+0.32%)
Jun 04, 2019
3.090
3.120
3.080
3.100
84,499
+0.01(+0.32%)
Jun 03, 2019
3.120
3.130
3.050
3.090
155,590
-0.03(-0.96%)
May 31, 2019
3.060
3.120
3.060
3.120
723,600
+0.05(+1.63%)
May 30, 2019
3.060
3.140
3.040
3.070
488,363
+0.01(+0.33%)
May 29, 2019
3.040
3.060
3.020
3.060
92,057
+0.00(+0.00%)
May 28, 2019
3.140
3.140
3.050
3.060
47,440
-0.07(-2.24%)
May 24, 2019
3.100
3.130
3.080
3.130
73,000
+0.03(+0.97%)
May 23, 2019
3.110
3.150
3.060
3.100
349,001
-0.03(-0.96%)
May 22, 2019
3.140
3.150
3.100
3.130
47,721
-0.02(-0.63%)
May 21, 2019
3.150
3.160
3.100
3.150
449,060
+0.01(+0.32%)
May 20, 2019
3.040
3.150
3.020
3.140
171,431
+0.09(+2.95%)
May 17, 2019
3.130
3.130
3.045
3.050
98,200
-0.11(-3.48%)
May 16, 2019
3.150
3.200
3.100
3.160
71,998
+0.01(+0.32%)
May 15, 2019
3.160
3.160
3.150
3.150
29,257
-0.02(-0.63%)
May 14, 2019
3.150
3.200
3.150
3.170
44,713
+0.02(+0.63%)
May 13, 2019
3.100
3.160
3.070
3.150
90,239
-0.02(-0.63%)
May 10, 2019
3.110
3.170
3.060
3.170
202,500
+0.03(+0.96%)
May 09, 2019
3.130
3.170
3.060
3.140
75,412
+0.00(+0.00%)
May 08, 2019
3.120
3.160
3.110
3.140
95,973
+0.02(+0.64%)
May 07, 2019
3.110
3.170
3.100
3.120
74,796
-0.01(-0.32%)
May 06, 2019
3.080
3.150
3.080
3.130
88,038
-0.03(-0.95%)
May 03, 2019
3.150
3.170
3.110
3.160
49,500
+0.01(+0.32%)
May 02, 2019
3.160
3.180
3.110
3.150
55,666
-0.01(-0.32%)
May 01, 2019
3.170
3.190
3.130
3.160
53,760
-0.02(-0.63%)
Apr 30, 2019
3.160
3.180
3.110
3.180
182,243
+0.02(+0.63%)
Apr 29, 2019
3.150
3.160
3.110
3.160
208,541
+0.01(+0.32%)
Apr 26, 2019
3.160
3.188
3.120
3.150
72,200
-0.01(-0.32%)
Apr 25, 2019
3.080
3.160
3.080
3.160
86,172
+0.07(+2.27%)
Apr 24, 2019
3.060
3.140
3.050
3.090
123,161
+0.03(+0.98%)
Apr 23, 2019
3.150
3.190
3.060
3.060
201,858
-0.08(-2.55%)
Apr 22, 2019
3.170
3.240
3.060
3.140
66,334
-0.05(-1.57%)
Apr 18, 2019
3.130
3.230
3.100
3.190
115,100
+0.04(+1.27%)
Apr 17, 2019
3.200
3.220
3.100
3.150
176,545
-0.04(-1.25%)
Apr 16, 2019
3.150
3.190
3.130
3.190
98,324
+0.05(+1.59%)
Apr 15, 2019
3.110
3.170
3.090
3.140
145,472
+0.02(+0.64%)
Apr 12, 2019
3.150
3.160
3.080
3.120
65,900
-0.02(-0.64%)
Apr 11, 2019
3.190
3.210
3.120
3.140
69,358
-0.06(-1.88%)
Apr 10, 2019
3.170
3.210
3.150
3.200
85,345
+0.05(+1.59%)
Apr 09, 2019
3.250
3.280
3.140
3.150
87,661
-0.14(-4.26%)
Apr 08, 2019
3.240
3.320
3.210
3.290
185,250
+0.03(+0.92%)
Apr 05, 2019
3.240
3.300
3.160
3.260
70,000
+0.03(+0.93%)
Apr 04, 2019
3.260
3.260
3.210
3.230
88,214
-0.02(-0.62%)
Apr 03, 2019
3.250
3.260
3.240
3.250
107,331
+0.00(+0.00%)
Apr 02, 2019
3.240
3.280
3.170
3.250
193,094
+0.00(+0.00%)
Apr 01, 2019
3.280
3.310
3.238
3.250
185,390
-0.01(-0.31%)
Mar 29, 2019
3.250
3.340
3.220
3.260
116,300
+0.01(+0.31%)
Mar 28, 2019
3.240
3.260
3.210
3.250
82,889
+0.05(+1.56%)
Mar 27, 2019
3.250
3.260
3.180
3.200
138,620
-0.05(-1.54%)
Mar 26, 2019
3.270
3.270
3.217
3.250
286,509
-0.02(-0.61%)
Mar 25, 2019
3.130
3.330
3.130
3.270
333,713
+0.13(+4.14%)
Mar 22, 2019
3.160
3.190
3.110
3.140
561,600
-0.02(-0.63%)
Mar 21, 2019
3.150
3.181
3.140
3.160
100,605
+0.01(+0.32%)
Mar 20, 2019
3.100
3.180
3.092
3.150
217,182
+0.04(+1.29%)
Mar 19, 2019
3.100
3.140
3.070
3.110
199,849
+0.02(+0.65%)
Mar 18, 2019
3.020
3.100
3.010
3.090
284,673
+0.07(+2.32%)
Mar 15, 2019
3.050
3.120
2.970
3.020
563,600
-0.03(-0.98%)
Mar 14, 2019
3.180
3.200
3.050
3.050
246,063
-0.10(-3.17%)
Mar 13, 2019
3.140
3.170
3.120
3.150
134,508
+0.00(+0.00%)
Mar 12, 2019
3.100
3.170
3.100
3.150
68,952
+0.02(+0.64%)
Mar 11, 2019
3.020
3.170
3.020
3.130
83,410
+0.09(+2.96%)
Mar 08, 2019
3.000
3.050
2.960
3.040
305,400
+0.05(+1.67%)
Mar 07, 2019
3.000
3.043
2.980
2.990
431,595
-0.03(-0.99%)
Mar 06, 2019
3.030
3.040
2.990
3.020
241,371
+0.00(+0.00%)
Mar 05, 2019
3.050
3.050
3.000
3.020
88,897
-0.02(-0.66%)
Mar 04, 2019
3.040
3.109
3.020
3.040
63,478
-0.01(-0.33%)
Mar 01, 2019
2.950
3.070
2.950
3.050
65,600
+0.00(+0.00%)
Feb 28, 2019
3.110
3.200
3.040
3.050
62,262
-0.05(-1.61%)
Feb 27, 2019
3.090
3.150
2.940
3.100
33,953
-0.01(-0.32%)
Feb 26, 2019
3.160
3.200
3.110
3.110
51,455
-0.05(-1.58%)
Feb 25, 2019
3.180
3.230
3.130
3.160
72,399
-0.04(-1.25%)
Feb 22, 2019
3.120
3.240
3.120
3.200
52,200
+0.08(+2.56%)
Feb 21, 2019
3.160
3.180
3.090
3.120
40,037
-0.07(-2.19%)
Feb 20, 2019
3.160
3.200
3.160
3.190
52,358
+0.01(+0.31%)
Feb 19, 2019
3.150
3.200
3.150
3.180
80,140
+0.00(+0.00%)
Feb 15, 2019
3.150
3.190
3.100
3.180
83,500
+0.06(+1.92%)
Feb 14, 2019
3.190
3.190
3.110
3.120
66,111
-0.07(-2.19%)
Feb 13, 2019
3.180
3.190
3.170
3.190
32,936
+0.02(+0.63%)
Feb 12, 2019
3.230
3.230
3.120
3.170
77,471
-0.01(-0.31%)
Feb 11, 2019
3.160
3.180
3.135
3.180
63,789
+0.05(+1.60%)
Feb 08, 2019
3.070
3.160
3.050
3.130
59,900
+0.06(+1.95%)
Feb 07, 2019
3.090
3.140
3.040
3.070
49,717
-0.07(-2.23%)
Feb 06, 2019
3.080
3.170
3.060
3.140
90,862
+0.04(+1.13%)
Feb 05, 2019
3.130
3.160
3.100
3.105
80,903
-0.00(-0.16%)
Feb 04, 2019
3.060
3.110
3.020
3.110
122,784
+0.05(+1.63%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.