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
Torm Plc Cl A
(NQ:
TRMD
)
37.05
-1.35 (-3.52%)
Official Closing Price
Updated: 4:15 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 (%)
Apr 30, 2021
6.377
6.377
6.244
6.265
19,364
+0.00(+0.00%)
Apr 29, 2021
6.300
6.335
6.251
6.265
10,972
+0.00(+0.00%)
Apr 28, 2021
6.152
6.342
6.143
6.265
30,192
+0.15(+2.41%)
Apr 27, 2021
6.159
6.166
6.117
6.117
16,869
-0.11(-1.75%)
Apr 26, 2021
6.230
6.251
6.173
6.226
15,804
+0.14(+2.37%)
Apr 23, 2021
6.054
6.130
6.040
6.082
20,645
+0.11(+1.76%)
Apr 22, 2021
6.103
6.124
5.977
5.977
59,946
-0.01(-0.23%)
Apr 21, 2021
5.977
6.105
5.900
5.991
18,744
-0.12(-1.95%)
Apr 20, 2021
6.216
6.223
6.040
6.110
51,505
-0.10(-1.58%)
Apr 19, 2021
6.181
6.272
6.166
6.209
37,438
+0.08(+1.26%)
Apr 16, 2021
6.089
6.145
6.047
6.131
34,741
+0.01(+0.11%)
Apr 15, 2021
6.223
6.223
6.110
6.124
46,503
-0.10(-1.58%)
Apr 14, 2021
6.075
6.223
6.075
6.223
16,573
+0.22(+3.63%)
Apr 13, 2021
6.075
6.075
5.928
6.005
29,439
-0.18(-2.95%)
Apr 12, 2021
6.195
6.244
6.103
6.188
76,200
-0.18(-2.87%)
Apr 09, 2021
6.377
6.447
6.370
6.370
21,499
-0.06(-0.87%)
Apr 08, 2021
6.391
6.475
6.342
6.426
42,676
-0.04(-0.54%)
Apr 07, 2021
6.398
6.497
6.398
6.461
31,938
-0.06(-0.97%)
Apr 06, 2021
6.440
6.553
6.440
6.525
18,861
+0.06(+0.98%)
Apr 05, 2021
6.581
6.623
6.405
6.461
74,486
-0.06(-0.86%)
Apr 01, 2021
6.497
6.567
6.433
6.518
48,410
+0.11(+1.75%)
Mar 31, 2021
6.427
6.489
6.349
6.405
89,304
+0.00(+0.00%)
Mar 30, 2021
6.307
6.447
6.258
6.405
140,082
+0.03(+0.44%)
Mar 29, 2021
6.447
6.447
6.251
6.377
36,400
-0.22(-3.30%)
Mar 26, 2021
6.468
6.630
6.321
6.595
116,754
+0.28(+4.45%)
Mar 25, 2021
6.265
6.384
6.165
6.314
67,872
-0.01(-0.11%)
Mar 24, 2021
6.272
6.426
6.265
6.321
46,792
+0.20(+3.33%)
Mar 23, 2021
6.553
6.553
6.117
6.117
47,953
-0.45(-6.84%)
Mar 22, 2021
6.490
6.588
6.400
6.567
72,007
+0.08(+1.19%)
Mar 19, 2021
6.272
6.504
6.145
6.490
150,641
+0.19(+3.01%)
Mar 18, 2021
6.328
6.511
6.237
6.300
114,597
-0.10(-1.54%)
Mar 17, 2021
6.314
6.461
6.181
6.398
58,676
+0.07(+1.11%)
Mar 16, 2021
6.419
6.433
6.251
6.328
141,971
-0.28(-4.25%)
Mar 15, 2021
6.447
6.609
6.293
6.609
237,321
+0.17(+2.62%)
Mar 12, 2021
6.181
6.454
6.181
6.440
263,124
+0.28(+4.50%)
Mar 11, 2021
6.145
6.187
6.117
6.163
62,876
+0.28(+4.71%)
Mar 10, 2021
5.808
5.962
5.759
5.886
143,099
+0.01(+0.24%)
Mar 09, 2021
5.668
5.921
5.639
5.871
106,815
+0.29(+5.16%)
Mar 08, 2021
5.682
5.689
5.570
5.584
37,872
-0.15(-2.69%)
Mar 05, 2021
5.752
5.780
5.513
5.738
59,801
-0.03(-0.49%)
Mar 04, 2021
5.921
5.921
5.696
5.766
33,591
-0.20(-3.30%)
Mar 03, 2021
6.110
6.110
5.893
5.963
47,815
+0.02(+0.35%)
Mar 02, 2021
6.124
6.138
5.921
5.942
143,889
+0.34(+6.15%)
Mar 01, 2021
5.496
5.787
5.444
5.598
135,204
-0.24(-4.09%)
Feb 26, 2021
5.970
5.970
5.780
5.836
100,665
-0.30(-4.92%)
Feb 25, 2021
6.110
6.166
6.033
6.138
108,537
-0.01(-0.23%)
Feb 24, 2021
6.082
6.254
6.019
6.152
145,766
+0.01(+0.23%)
Feb 23, 2021
6.131
6.159
5.935
6.138
100,754
-0.10(-1.58%)
Feb 22, 2021
6.033
6.433
5.991
6.237
258,491
-0.10(-1.55%)
Feb 19, 2021
5.963
6.377
5.914
6.335
219,270
+0.39(+6.49%)
Feb 18, 2021
6.089
6.110
5.864
5.949
80,418
-0.14(-2.31%)
Feb 17, 2021
6.082
6.145
5.921
6.089
87,430
-0.09(-1.48%)
Feb 16, 2021
5.935
6.181
5.928
6.181
139,293
+0.32(+5.52%)
Feb 12, 2021
5.598
5.949
5.598
5.857
139,962
+0.26(+4.64%)
Feb 11, 2021
5.548
5.759
5.548
5.598
133,101
+0.10(+1.79%)
Feb 10, 2021
5.450
5.661
5.422
5.499
243,301
-0.16(-2.85%)
Feb 09, 2021
5.682
5.708
5.474
5.661
112,263
-0.03(-0.49%)
Feb 08, 2021
5.584
5.787
5.338
5.689
241,598
+0.24(+4.38%)
Feb 05, 2021
5.190
5.534
5.148
5.450
107,357
+0.31(+6.01%)
Feb 04, 2021
5.267
5.267
5.113
5.141
64,412
-0.13(-2.53%)
Feb 03, 2021
5.099
5.296
5.022
5.274
67,414
+0.20(+3.94%)
Feb 02, 2021
5.071
5.099
5.022
5.074
83,430
+0.01(+0.21%)
Feb 01, 2021
5.148
5.148
4.972
5.064
34,231
-0.02(-0.41%)
Jan 29, 2021
5.043
5.225
5.029
5.085
82,297
-0.15(-2.82%)
Jan 28, 2021
5.043
5.232
5.043
5.232
49,700
+0.18(+3.47%)
Jan 27, 2021
5.148
5.183
5.057
5.057
44,242
-0.14(-2.70%)
Jan 26, 2021
5.155
5.246
5.141
5.197
15,981
+0.11(+2.07%)
Jan 25, 2021
5.218
5.218
5.074
5.092
32,595
-0.11(-2.16%)
Jan 22, 2021
5.324
5.324
5.141
5.204
27,907
-0.06(-1.20%)
Jan 21, 2021
5.380
5.380
5.239
5.267
21,092
-0.06(-1.06%)
Jan 20, 2021
5.359
5.457
5.324
5.324
26,676
-0.08(-1.43%)
Jan 19, 2021
5.548
5.548
5.338
5.401
31,516
-0.05(-0.90%)
Jan 15, 2021
5.478
5.576
5.380
5.450
44,993
-0.11(-2.02%)
Jan 14, 2021
5.555
5.689
5.394
5.562
57,659
+0.01(+0.25%)
Jan 13, 2021
5.619
5.675
5.443
5.548
40,463
+0.00(+0.00%)
Jan 12, 2021
5.387
5.584
5.387
5.548
19,701
+0.14(+2.60%)
Jan 11, 2021
5.317
5.422
5.282
5.408
22,408
+0.06(+1.18%)
Jan 08, 2021
5.492
5.492
5.317
5.345
49,122
-0.10(-1.81%)
Jan 07, 2021
5.324
5.612
5.319
5.443
42,895
+0.07(+1.31%)
Jan 06, 2021
5.429
5.436
5.317
5.373
23,526
-0.04(-0.78%)
Jan 05, 2021
5.296
5.450
5.164
5.415
33,639
+0.26(+5.04%)
Jan 04, 2021
5.246
5.289
5.127
5.155
33,272
+0.20(+4.11%)
Dec 31, 2020
4.951
4.951
4.951
38,100
-0.19(-3.75%)
Dec 30, 2020
5.246
5.267
5.145
5.145
38,100
+0.12(+2.45%)
Dec 29, 2020
5.162
5.162
5.008
5.022
25,039
-0.18(-3.38%)
Dec 28, 2020
5.092
5.197
5.015
5.197
26,706
+0.18(+3.50%)
Dec 24, 2020
5.078
5.078
5.022
5.022
4,413
-0.06(-1.24%)
Dec 23, 2020
5.071
5.085
5.015
5.085
13,964
+0.16(+3.28%)
Dec 22, 2020
5.218
5.218
4.923
4.923
20,955
-0.24(-4.63%)
Dec 21, 2020
5.078
5.232
5.008
5.162
26,738
+0.25(+5.00%)
Dec 18, 2020
5.085
5.155
4.916
4.916
20,930
-0.17(-3.38%)
Dec 17, 2020
5.085
5.123
5.085
5.088
16,466
-0.02(-0.34%)
Dec 16, 2020
5.162
5.190
5.099
5.106
13,218
-0.06(-1.09%)
Dec 15, 2020
5.071
5.228
5.071
5.162
29,252
+0.04(+0.69%)
Dec 14, 2020
5.204
5.204
5.029
5.127
17,286
+0.11(+2.17%)
Dec 11, 2020
5.120
5.162
4.987
5.018
36,877
-0.02(-0.49%)
Dec 10, 2020
5.029
5.162
5.029
5.043
22,275
+0.00(+0.00%)
Dec 09, 2020
5.106
5.106
4.980
5.043
38,842
-0.13(-2.58%)
Dec 08, 2020
5.120
5.183
4.980
5.176
61,768
+0.15(+3.08%)
Dec 07, 2020
5.183
5.183
4.977
5.022
40,932
-0.19(-3.64%)
Dec 04, 2020
5.127
5.260
5.106
5.211
37,873
+0.13(+2.49%)
Dec 03, 2020
5.113
5.267
4.965
5.085
90,197
-0.12(-2.29%)
Dec 02, 2020
5.099
5.267
5.036
5.204
34,834
+0.08(+1.51%)
Dec 01, 2020
5.050
5.134
5.029
5.127
26,553
+0.08(+1.67%)
Nov 30, 2020
5.120
5.169
4.923
5.043
45,263
+0.01(+0.14%)
Nov 27, 2020
5.218
5.370
5.001
5.036
18,367
-0.20(-3.89%)
Nov 25, 2020
5.232
5.303
5.190
5.239
43,854
+0.01(+0.13%)
Nov 24, 2020
5.267
5.324
5.123
5.232
63,850
+0.12(+2.34%)
Nov 23, 2020
5.015
5.169
5.015
5.113
43,886
+0.13(+2.54%)
Nov 20, 2020
5.022
5.188
4.987
4.987
28,619
-0.11(-2.07%)
Nov 19, 2020
4.951
5.225
4.951
5.092
22,586
+0.04(+0.83%)
Nov 18, 2020
5.064
5.230
5.050
5.050
24,236
-0.09(-1.71%)
Nov 17, 2020
5.092
5.252
4.930
5.138
90,355
-0.05(-1.01%)
Nov 16, 2020
5.064
5.317
5.036
5.190
53,769
+0.13(+2.64%)
Nov 13, 2020
5.015
5.099
4.984
5.057
13,241
+0.01(+0.14%)
Nov 12, 2020
4.930
5.099
4.908
5.050
39,682
+0.00(+0.00%)
Nov 11, 2020
4.741
5.206
4.724
5.050
177,698
-0.26(-4.89%)
Nov 10, 2020
5.183
5.310
5.127
5.310
78,367
+0.25(+5.00%)
Nov 09, 2020
5.064
5.085
4.976
5.057
38,513
+0.15(+3.01%)
Nov 06, 2020
4.951
5.043
4.825
4.909
43,996
+0.08(+1.75%)
Nov 05, 2020
4.846
4.860
4.769
4.825
14,940
+0.00(+0.00%)
Nov 04, 2020
4.783
4.839
4.663
4.825
19,307
+0.04(+0.73%)
Nov 03, 2020
4.670
4.839
4.621
4.790
21,835
+0.13(+2.79%)
Nov 02, 2020
4.593
4.678
4.565
4.660
7,093
+0.07(+1.45%)
Oct 30, 2020
4.523
4.621
4.509
4.593
21,357
-0.08(-1.80%)
Oct 29, 2020
4.523
4.712
4.460
4.678
26,611
+0.11(+2.46%)
Oct 28, 2020
4.600
4.614
4.537
4.565
25,176
-0.07(-1.52%)
Oct 27, 2020
4.663
4.663
4.607
4.635
15,522
+0.00(+0.00%)
Oct 26, 2020
4.713
4.846
4.635
4.635
74,803
-0.19(-4.00%)
Oct 23, 2020
4.818
4.916
4.807
4.829
51,542
+0.05(+0.95%)
Oct 22, 2020
4.855
4.855
4.769
4.783
11,198
+0.01(+0.25%)
Oct 21, 2020
4.853
4.916
4.758
4.771
39,699
-0.08(-1.55%)
Oct 20, 2020
4.811
4.987
4.776
4.846
38,331
+0.01(+0.22%)
Oct 19, 2020
4.868
4.994
4.797
4.835
4,093
-0.17(-3.31%)
Oct 16, 2020
4.972
5.001
4.871
5.001
13,099
+0.00(+0.06%)
Oct 15, 2020
4.797
5.022
4.741
4.997
15,629
+0.03(+0.64%)
Oct 14, 2020
5.057
5.057
4.902
4.965
30,370
-0.08(-1.67%)
Oct 13, 2020
4.965
5.050
4.895
5.050
16,829
+0.00(+0.00%)
Oct 12, 2020
5.120
5.120
4.994
5.050
22,683
-0.07(-1.37%)
Oct 09, 2020
5.169
5.169
4.994
5.120
16,943
+0.03(+0.55%)
Oct 08, 2020
5.064
5.183
4.965
5.092
28,994
-0.04(-0.68%)
Oct 07, 2020
4.951
5.134
4.929
5.127
24,067
+0.20(+4.14%)
Oct 06, 2020
4.994
5.073
4.923
4.923
16,547
+0.01(+0.14%)
Oct 05, 2020
4.902
4.965
4.902
4.916
16,403
+0.18(+3.70%)
Oct 02, 2020
4.748
4.811
4.710
4.741
15,519
-0.04(-0.74%)
Oct 01, 2020
4.797
4.801
4.631
4.776
18,037
-0.01(-0.29%)
Sep 30, 2020
4.769
4.846
4.751
4.790
15,223
+0.05(+1.04%)
Sep 29, 2020
4.755
4.793
4.600
4.741
18,938
-0.04(-0.74%)
Sep 28, 2020
4.793
4.794
4.579
4.776
29,825
+0.14(+3.03%)
Sep 25, 2020
4.530
4.734
4.518
4.635
28,476
-0.10(-2.08%)
Sep 24, 2020
4.572
4.741
4.495
4.734
15,948
+0.09(+1.97%)
Sep 23, 2020
4.675
4.756
4.635
4.642
21,215
-0.01(-0.30%)
Sep 22, 2020
4.804
4.874
4.642
4.656
29,836
-0.13(-2.79%)
Sep 21, 2020
4.839
4.965
4.741
4.790
31,881
-0.25(-4.88%)
Sep 18, 2020
5.050
5.056
4.944
5.036
44,565
+0.08(+1.70%)
Sep 17, 2020
4.909
5.078
4.860
4.951
13,354
-0.06(-1.12%)
Sep 16, 2020
4.994
5.099
4.944
5.008
25,583
+0.06(+1.13%)
Sep 15, 2020
4.987
5.023
4.951
4.951
9,069
-0.07(-1.40%)
Sep 14, 2020
4.994
5.120
4.965
5.022
57,471
+0.20(+4.23%)
Sep 11, 2020
4.937
4.987
4.741
4.818
67,347
+0.18(+3.94%)
Sep 10, 2020
4.881
4.881
4.614
4.635
48,017
-0.13(-2.65%)
Sep 09, 2020
4.741
4.818
4.563
4.762
47,509
+0.20(+4.47%)
Sep 08, 2020
4.678
4.699
4.453
4.558
89,466
-0.11(-2.41%)
Sep 04, 2020
4.692
4.741
4.565
4.670
55,671
+0.09(+1.99%)
Sep 03, 2020
4.734
4.811
4.579
4.579
44,661
-0.15(-3.26%)
Sep 02, 2020
4.713
4.790
4.702
4.734
87,710
-0.15(-3.02%)
Sep 01, 2020
4.888
5.036
4.853
4.881
107,896
-0.04(-0.71%)
Aug 31, 2020
4.916
5.015
4.839
4.916
100,202
-0.20(-3.85%)
Aug 28, 2020
5.001
5.170
4.923
5.113
66,208
+0.01(+0.28%)
Aug 27, 2020
5.162
5.317
4.930
5.099
146,387
-0.31(-5.71%)
Aug 26, 2020
5.478
5.492
5.282
5.408
150,731
-0.02(-0.39%)
Aug 25, 2020
5.252
5.505
5.214
5.429
390,742
+0.18(+3.37%)
Aug 24, 2020
5.220
5.334
5.170
5.252
103,315
+0.06(+1.22%)
Aug 21, 2020
5.062
5.189
5.049
5.189
75,701
+0.00(+0.00%)
Aug 20, 2020
5.043
5.290
5.037
5.189
130,251
-0.09(-1.80%)
Aug 19, 2020
5.189
5.315
5.125
5.283
71,568
+0.22(+4.37%)
Aug 18, 2020
5.189
5.195
5.056
5.062
47,800
-0.03(-0.50%)
Aug 17, 2020
5.157
5.296
5.068
5.087
47,551
+0.15(+2.94%)
Aug 14, 2020
4.916
5.051
4.912
4.942
25,128
+0.05(+0.94%)
Aug 13, 2020
4.948
4.951
4.889
4.896
12,491
+0.04(+0.74%)
Aug 12, 2020
4.967
4.999
4.398
4.860
111,953
+0.08(+1.57%)
Aug 11, 2020
4.879
4.891
4.708
4.784
45,768
+0.15(+3.14%)
Aug 10, 2020
4.670
4.720
4.588
4.639
21,544
+0.10(+2.25%)
Aug 07, 2020
4.568
4.663
4.505
4.537
18,332
-0.06(-1.24%)
Aug 06, 2020
4.625
4.689
4.556
4.594
9,251
-0.06(-1.22%)
Aug 05, 2020
4.701
4.835
4.651
4.651
18,386
+0.01(+0.14%)
Aug 04, 2020
4.644
4.809
4.644
4.644
6,593
-0.03(-0.54%)
Aug 03, 2020
4.638
4.822
4.638
4.670
9,732
-0.02(-0.41%)
Jul 31, 2020
4.771
4.771
4.689
4.689
5,531
-0.04(-0.88%)
Jul 30, 2020
4.784
4.790
4.581
4.730
11,865
-0.04(-0.86%)
Jul 29, 2020
4.872
4.910
4.733
4.771
85,166
+0.20(+4.29%)
Jul 28, 2020
4.689
4.720
4.556
4.575
13,174
-0.02(-0.41%)
Jul 27, 2020
4.733
4.752
4.594
4.594
21,287
+0.05(+1.11%)
Jul 24, 2020
4.644
4.644
4.524
4.543
9,166
-0.04(-0.97%)
Jul 23, 2020
4.657
4.664
4.587
4.587
7,822
+0.01(+0.28%)
Jul 22, 2020
4.708
4.708
4.562
4.575
25,945
+0.01(+0.14%)
Jul 21, 2020
4.638
4.733
4.556
4.568
24,210
+0.18(+4.18%)
Jul 20, 2020
4.670
4.670
4.372
4.385
34,779
-0.20(-4.28%)
Jul 17, 2020
4.644
4.720
4.556
4.581
30,027
-0.06(-1.36%)
Jul 16, 2020
4.809
4.809
4.594
4.644
29,913
-0.02(-0.41%)
Jul 15, 2020
4.739
4.796
4.560
4.663
30,040
+0.03(+0.55%)
Jul 14, 2020
4.803
4.860
4.543
4.638
60,450
+0.02(+0.36%)
Jul 13, 2020
4.815
4.822
4.496
4.621
47,906
-0.04(-0.90%)
Jul 10, 2020
4.625
4.746
4.556
4.663
24,812
+0.11(+2.36%)
Jul 09, 2020
4.784
4.803
4.493
4.556
138,597
+0.18(+4.20%)
Jul 08, 2020
4.467
4.543
4.360
4.372
53,374
+0.11(+2.52%)
Jul 07, 2020
4.486
4.486
4.239
4.265
24,211
-0.12(-2.83%)
Jul 06, 2020
4.391
4.397
4.246
4.389
24,527
+0.18(+4.30%)
Jul 02, 2020
4.322
4.372
4.208
4.208
28,605
-0.07(-1.63%)
Jul 01, 2020
4.372
4.372
4.271
4.277
27,201
+0.05(+1.20%)
Jun 30, 2020
4.366
4.372
4.214
4.227
42,850
+0.09(+2.30%)
Jun 29, 2020
4.372
4.398
4.132
4.132
53,387
-0.15(-3.55%)
Jun 26, 2020
4.404
4.404
4.246
4.284
39,826
-0.01(-0.29%)
Jun 25, 2020
4.372
4.461
4.296
4.296
73,676
-0.20(-4.37%)
Jun 24, 2020
4.670
4.670
4.366
4.493
131,778
-0.10(-2.20%)
Jun 23, 2020
4.739
4.739
4.587
4.594
71,503
-0.04(-0.96%)
Jun 22, 2020
4.670
4.935
4.619
4.638
413,192
-1.37(-22.76%)
Jun 19, 2020
4.619
6.005
4.562
6.005
175,108
+1.35(+29.12%)
Jun 18, 2020
4.530
4.663
4.524
4.651
32,007
+0.08(+1.69%)
Jun 17, 2020
4.619
4.635
4.524
4.573
22,210
-0.06(-1.39%)
Jun 16, 2020
4.701
4.727
4.600
4.638
19,916
+0.08(+1.81%)
Jun 15, 2020
4.562
4.752
4.493
4.556
43,873
-0.25(-5.26%)
Jun 12, 2020
4.879
4.891
4.752
4.809
40,458
-0.03(-0.52%)
Jun 11, 2020
4.834
4.897
4.720
4.834
48,300
-0.08(-1.55%)
Jun 10, 2020
4.992
4.992
4.809
4.910
26,215
+0.01(+0.13%)
Jun 09, 2020
4.980
4.980
4.803
4.904
51,231
-0.18(-3.61%)
Jun 08, 2020
5.125
5.182
4.929
5.087
90,688
-0.07(-1.35%)
Jun 05, 2020
5.157
5.246
5.125
5.157
81,074
-0.02(-0.37%)
Jun 04, 2020
5.125
5.195
5.100
5.176
46,517
+0.10(+2.00%)
Jun 03, 2020
5.094
5.214
5.062
5.075
55,419
-0.02(-0.37%)
Jun 02, 2020
5.132
5.157
5.049
5.094
100,349
-0.03(-0.49%)
Jun 01, 2020
5.062
5.189
5.049
5.119
30,986
+0.06(+1.13%)
May 29, 2020
5.068
5.119
4.935
5.062
47,095
+0.01(+0.25%)
May 28, 2020
4.967
5.099
4.967
5.049
44,107
+0.09(+1.79%)
May 27, 2020
4.948
5.030
4.872
4.961
56,447
+0.02(+0.38%)
May 26, 2020
4.891
4.992
4.843
4.942
125,042
+0.16(+3.44%)
May 22, 2020
4.828
4.981
4.670
4.777
58,474
-0.19(-3.82%)
May 21, 2020
5.043
5.106
4.961
4.967
30,568
-0.06(-1.26%)
May 20, 2020
4.999
5.246
4.891
5.030
62,419
+0.15(+2.98%)
May 19, 2020
4.999
4.999
4.790
4.885
54,116
+0.01(+0.26%)
May 18, 2020
4.790
4.929
4.758
4.872
257,270
+0.09(+1.99%)
May 15, 2020
4.872
4.949
4.625
4.777
50,730
-0.06(-1.18%)
May 14, 2020
5.062
5.138
4.625
4.834
205,461
-0.28(-5.45%)
May 13, 2020
4.973
5.372
4.948
5.113
151,778
+0.08(+1.64%)
May 12, 2020
5.258
5.258
4.942
5.030
75,410
-0.18(-3.40%)
May 11, 2020
5.144
5.302
5.068
5.208
70,501
+0.17(+3.39%)
May 08, 2020
4.923
5.182
4.923
5.037
46,937
+0.09(+1.92%)
May 07, 2020
4.980
5.119
4.929
4.942
107,781
+0.11(+2.23%)
May 06, 2020
5.163
5.170
4.777
4.834
148,533
-0.20(-3.90%)
May 05, 2020
5.372
5.372
4.923
5.030
195,569
-0.28(-5.24%)
May 04, 2020
5.189
5.707
5.157
5.309
269,927
+0.10(+1.94%)
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.