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
BlackRock
(NY:
BLK
)
802.41
-2.78 (-0.35%)
Streaming Delayed Price
Updated: 1:48 PM EDT, May 21, 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 (%)
Feb 28, 2022
695.11
702.30
690.73
698.68
846,344
-6.56(-0.93%)
Feb 25, 2022
691.32
705.33
689.50
705.24
720,325
+17.92(+2.61%)
Feb 24, 2022
667.12
690.02
662.50
687.32
1,249,898
-0.66(-0.10%)
Feb 23, 2022
705.36
711.42
686.74
687.98
866,727
-12.20(-1.74%)
Feb 22, 2022
704.42
712.31
691.98
700.18
734,778
-9.90(-1.39%)
Feb 18, 2022
710.08
0
-6.09(-0.85%)
Feb 17, 2022
726.78
730.35
714.69
716.16
529,835
-19.65(-2.67%)
Feb 16, 2022
729.94
739.88
729.36
735.81
667,725
+2.09(+0.29%)
Feb 15, 2022
729.03
736.59
727.38
733.72
586,028
+19.61(+2.75%)
Feb 14, 2022
718.51
726.84
707.19
714.11
1,012,917
-11.44(-1.58%)
Feb 11, 2022
735.59
737.28
721.57
725.55
1,354,150
-5.35(-0.73%)
Feb 10, 2022
754.89
760.82
723.40
730.90
2,216,613
-32.70(-4.28%)
Feb 09, 2022
769.46
774.74
763.57
763.59
1,275,262
+5.27(+0.69%)
Feb 08, 2022
766.39
768.18
752.58
758.33
1,034,482
-8.95(-1.17%)
Feb 07, 2022
760.78
774.64
754.90
767.28
605,479
+6.67(+0.88%)
Feb 04, 2022
753.26
767.76
748.85
760.61
710,703
+3.80(+0.50%)
Feb 03, 2022
766.88
753.72
756.80
620,299
-15.72(-2.04%)
Feb 02, 2022
779.61
779.71
765.97
772.53
1,097,103
-3.23(-0.42%)
Feb 01, 2022
777.60
780.80
770.70
775.76
672,789
+2.83(+0.37%)
Jan 31, 2022
756.28
773.62
772.93
650,791
+13.90(+1.83%)
Jan 28, 2022
737.06
759.11
725.70
759.03
642,408
+18.95(+2.56%)
Jan 27, 2022
758.58
765.06
736.07
740.08
741,663
-7.05(-0.94%)
Jan 26, 2022
761.72
770.14
737.85
747.13
1,003,670
-2.89(-0.39%)
Jan 25, 2022
726.97
755.38
717.45
750.02
1,298,986
+11.02(+1.49%)
Jan 24, 2022
732.19
740.50
708.86
739.00
1,797,919
-13.24(-1.76%)
Jan 21, 2022
775.71
775.71
750.25
752.25
1,329,000
-24.07(-3.10%)
Jan 20, 2022
777.83
795.22
773.68
776.32
1,007,026
+0.99(+0.13%)
Jan 19, 2022
788.95
788.95
774.87
775.33
846,519
-6.11(-0.78%)
Jan 18, 2022
784.26
788.91
774.11
781.44
1,084,299
-15.59(-1.96%)
Jan 14, 2022
797.03
0
-17.83(-2.19%)
Jan 13, 2022
836.60
837.00
811.64
814.86
844,914
-16.47(-1.98%)
Jan 12, 2022
841.13
845.28
827.33
831.32
694,571
-2.89(-0.35%)
Jan 11, 2022
818.77
834.89
809.40
834.21
794,199
+13.95(+1.70%)
Jan 10, 2022
834.69
835.79
810.40
820.27
839,480
-17.78(-2.12%)
Jan 07, 2022
840.86
842.14
830.28
838.05
684,941
-3.02(-0.36%)
Jan 06, 2022
839.07
843.59
830.31
841.07
678,163
+3.49(+0.42%)
Jan 05, 2022
862.35
869.26
836.69
837.58
610,420
-23.90(-2.77%)
Jan 04, 2022
861.95
871.12
860.86
861.48
527,842
+5.16(+0.60%)
Jan 03, 2022
862.53
866.04
850.40
856.32
501,251
-3.60(-0.42%)
Dec 31, 2021
859.72
863.92
857.99
859.92
229,013
+1.69(+0.20%)
Dec 30, 2021
856.32
862.27
851.38
858.23
336,390
+3.79(+0.44%)
Dec 29, 2021
865.28
866.87
852.52
854.44
417,314
-11.37(-1.31%)
Dec 28, 2021
867.64
872.60
865.15
865.80
410,107
-0.70(-0.08%)
Dec 27, 2021
862.96
867.03
856.58
866.50
437,482
+8.12(+0.95%)
Dec 23, 2021
858.25
867.23
856.66
858.38
443,267
+2.24(+0.26%)
Dec 22, 2021
856.16
862.47
852.84
856.14
373,000
+0.63(+0.07%)
Dec 21, 2021
849.92
858.63
845.54
855.52
406,193
+12.75(+1.51%)
Dec 20, 2021
845.21
846.16
830.58
842.76
585,059
-15.29(-1.78%)
Dec 17, 2021
861.96
867.83
848.50
858.05
774,149
-7.50(-0.87%)
Dec 16, 2021
869.22
876.36
860.68
865.55
504,643
+6.24(+0.73%)
Dec 15, 2021
850.71
859.61
836.90
859.31
496,017
+11.77(+1.39%)
Dec 14, 2021
854.70
859.83
838.77
847.54
882,572
-14.35(-1.67%)
Dec 13, 2021
867.86
869.26
858.59
861.89
493,306
-7.04(-0.81%)
Dec 10, 2021
869.65
872.73
863.60
868.94
482,815
+5.71(+0.66%)
Dec 09, 2021
863.05
870.60
859.10
863.23
400,999
-4.49(-0.52%)
Dec 08, 2021
872.06
875.51
859.34
867.72
440,232
+2.76(+0.32%)
Dec 07, 2021
856.30
868.30
853.32
864.96
675,541
+22.75(+2.70%)
Dec 06, 2021
846.46
850.89
836.30
842.21
471,410
+1.18(+0.14%)
Dec 03, 2021
863.02
863.86
830.00
841.02
686,054
-18.02(-2.10%)
Dec 02, 2021
842.84
863.92
842.51
859.05
674,619
+17.31(+2.06%)
Dec 01, 2021
861.53
868.95
841.22
841.73
757,221
-4.00(-0.47%)
Nov 30, 2021
859.76
864.79
843.31
845.74
1,130,490
-21.87(-2.52%)
Nov 29, 2021
855.24
873.92
846.87
867.60
653,135
+24.65(+2.92%)
Nov 26, 2021
844.02
854.57
838.48
842.96
581,037
-27.19(-3.12%)
Nov 24, 2021
871.64
878.28
864.88
870.15
469,460
-4.40(-0.50%)
Nov 23, 2021
862.25
875.70
858.50
874.55
733,904
+15.05(+1.75%)
Nov 22, 2021
860.12
869.39
853.55
859.50
596,348
+4.10(+0.48%)
Nov 19, 2021
862.37
865.25
850.80
855.40
790,631
-7.31(-0.85%)
Nov 18, 2021
874.04
863.72
858.94
862.71
729,897
-8.20(-0.94%)
Nov 17, 2021
882.98
884.75
862.14
870.91
723,986
-16.28(-1.83%)
Nov 16, 2021
891.20
894.37
879.97
887.19
493,156
-4.01(-0.45%)
Nov 15, 2021
907.81
908.27
889.12
891.20
725,847
-17.06(-1.88%)
Nov 12, 2021
908.29
909.82
899.68
908.26
414,515
+5.51(+0.61%)
Nov 11, 2021
896.36
906.23
895.66
902.76
285,505
+5.97(+0.67%)
Nov 10, 2021
899.39
896.78
364,393
-7.05(-0.78%)
Nov 09, 2021
900.06
908.53
890.88
903.83
421,581
+0.82(+0.09%)
Nov 08, 2021
897.52
903.91
895.19
903.01
398,311
+10.06(+1.13%)
Nov 05, 2021
899.68
904.94
889.44
892.95
363,760
+1.00(+0.11%)
Nov 04, 2021
893.70
901.34
885.47
891.95
375,401
+2.19(+0.25%)
Nov 03, 2021
890.20
891.68
882.84
889.76
414,216
+3.60(+0.41%)
Nov 02, 2021
874.66
889.03
871.67
886.16
408,319
+10.86(+1.24%)
Nov 01, 2021
885.54
882.06
869.17
875.30
426,509
-6.76(-0.77%)
Oct 29, 2021
870.39
886.17
870.00
882.06
518,459
+7.46(+0.85%)
Oct 28, 2021
856.61
874.92
856.61
874.60
376,718
+17.02(+1.99%)
Oct 27, 2021
869.65
878.22
856.94
857.57
484,377
-13.38(-1.54%)
Oct 26, 2021
872.78
870.95
404,344
+6.39(+0.74%)
Oct 25, 2021
858.76
871.28
852.66
864.56
483,915
+9.13(+1.07%)
Oct 22, 2021
845.91
856.44
841.43
855.42
398,003
+10.52(+1.24%)
Oct 21, 2021
844.16
850.63
842.27
844.90
356,537
+0.74(+0.09%)
Oct 20, 2021
846.33
846.86
838.67
844.16
407,033
+1.20(+0.14%)
Oct 19, 2021
840.79
845.76
836.59
842.97
436,884
+4.99(+0.60%)
Oct 18, 2021
843.30
848.13
836.29
837.98
578,688
-10.24(-1.21%)
Oct 15, 2021
845.74
855.66
835.84
848.21
1,094,213
+13.79(+1.65%)
Oct 14, 2021
824.60
838.36
810.81
834.42
858,763
+23.09(+2.85%)
Oct 13, 2021
805.90
820.04
796.56
811.33
1,555,101
+29.56(+3.78%)
Oct 12, 2021
788.50
788.50
777.44
781.77
880,017
-3.31(-0.42%)
Oct 11, 2021
786.34
804.60
784.05
785.08
568,787
-4.37(-0.55%)
Oct 08, 2021
785.29
791.56
782.13
789.44
374,660
+1.92(+0.24%)
Oct 07, 2021
790.49
799.41
786.70
787.53
464,240
+4.49(+0.57%)
Oct 06, 2021
774.97
783.28
767.53
783.04
505,440
-1.15(-0.15%)
Oct 05, 2021
775.18
788.92
769.35
784.19
476,207
+12.36(+1.60%)
Oct 04, 2021
782.64
789.10
765.67
771.83
637,479
-15.27(-1.94%)
Oct 01, 2021
788.32
794.42
769.89
787.10
510,665
+3.02(+0.39%)
Sep 30, 2021
806.05
806.52
783.70
784.08
602,999
-16.74(-2.09%)
Sep 29, 2021
805.52
807.92
800.19
800.82
585,306
-3.74(-0.46%)
Sep 28, 2021
813.95
816.90
799.78
804.56
687,302
-13.93(-1.70%)
Sep 27, 2021
816.18
818.68
811.53
818.49
445,856
+0.79(+0.10%)
Sep 24, 2021
813.38
819.50
810.54
817.70
344,972
-1.45(-0.18%)
Sep 23, 2021
804.96
823.97
804.86
819.15
562,677
+23.49(+2.95%)
Sep 22, 2021
800.71
803.07
792.63
795.66
582,010
+5.43(+0.69%)
Sep 21, 2021
805.66
807.34
784.68
790.23
638,225
-11.25(-1.40%)
Sep 20, 2021
797.56
801.81
786.51
801.48
821,239
-18.10(-2.21%)
Sep 17, 2021
820.87
829.80
812.26
819.58
1,362,374
-12.91(-1.55%)
Sep 16, 2021
849.03
850.23
826.57
832.49
777,196
-17.96(-2.11%)
Sep 15, 2021
843.30
854.39
841.43
850.45
529,057
+7.20(+0.85%)
Sep 14, 2021
856.38
857.20
838.85
843.25
614,162
-13.38(-1.56%)
Sep 13, 2021
863.16
864.05
847.03
856.63
452,260
-0.34(-0.04%)
Sep 10, 2021
868.70
869.07
855.47
856.96
356,316
-5.16(-0.60%)
Sep 09, 2021
863.21
874.13
858.83
862.12
511,562
-2.06(-0.24%)
Sep 08, 2021
866.02
869.36
858.83
864.18
276,511
-0.46(-0.05%)
Sep 07, 2021
872.55
874.62
858.80
864.64
382,434
-11.64(-1.33%)
Sep 03, 2021
883.22
887.55
873.33
876.28
447,934
-8.66(-0.98%)
Sep 02, 2021
883.73
888.83
880.68
884.94
395,990
+6.38(+0.73%)
Sep 01, 2021
879.66
881.98
872.22
878.56
350,776
+0.49(+0.06%)
Aug 31, 2021
884.44
887.33
875.05
878.07
639,196
-4.46(-0.51%)
Aug 30, 2021
892.98
893.51
882.06
882.53
305,116
-6.39(-0.72%)
Aug 27, 2021
873.89
889.08
873.89
888.91
488,412
+17.74(+2.04%)
Aug 26, 2021
877.25
877.42
869.58
871.17
292,492
-3.39(-0.39%)
Aug 25, 2021
869.00
880.46
865.97
874.56
354,419
+9.62(+1.11%)
Aug 24, 2021
864.76
869.12
860.85
864.94
309,917
+1.24(+0.14%)
Aug 23, 2021
859.13
869.35
858.77
863.70
385,486
+9.95(+1.17%)
Aug 20, 2021
843.25
858.80
841.12
853.75
413,328
+12.46(+1.48%)
Aug 19, 2021
830.89
845.95
827.07
841.29
459,297
+1.74(+0.21%)
Aug 18, 2021
841.88
849.99
839.33
839.55
412,563
-7.18(-0.85%)
Aug 17, 2021
854.30
857.73
838.79
846.73
410,049
-14.22(-1.65%)
Aug 16, 2021
852.51
861.01
844.30
860.94
344,574
+7.48(+0.88%)
Aug 13, 2021
852.76
856.83
849.42
853.47
314,405
-1.56(-0.18%)
Aug 12, 2021
851.30
856.39
850.54
855.03
321,370
+1.35(+0.16%)
Aug 11, 2021
854.15
858.57
851.13
853.68
406,967
+4.22(+0.50%)
Aug 10, 2021
839.60
853.52
838.76
849.46
410,985
+9.86(+1.17%)
Aug 09, 2021
835.90
842.97
828.43
839.60
372,812
+5.47(+0.66%)
Aug 06, 2021
828.46
837.77
826.22
834.13
513,652
+6.34(+0.77%)
Aug 05, 2021
824.46
831.36
824.46
827.79
375,406
+6.77(+0.82%)
Aug 04, 2021
818.12
827.11
815.52
821.02
419,685
+1.67(+0.20%)
Aug 03, 2021
817.10
820.76
807.68
819.35
420,715
+6.47(+0.80%)
Aug 02, 2021
812.92
820.61
811.20
812.88
414,822
+5.67(+0.70%)
Jul 30, 2021
808.22
814.70
804.25
807.21
541,281
-2.07(-0.26%)
Jul 29, 2021
806.25
812.04
797.52
809.28
360,110
+8.08(+1.01%)
Jul 28, 2021
802.04
804.41
795.06
801.20
418,111
-1.09(-0.14%)
Jul 27, 2021
805.78
809.64
798.51
802.29
511,452
-8.95(-1.10%)
Jul 26, 2021
807.73
815.19
807.00
811.23
445,156
+2.37(+0.29%)
Jul 23, 2021
811.08
817.37
807.79
808.87
567,840
+1.94(+0.24%)
Jul 22, 2021
822.67
823.78
806.37
806.92
645,681
-14.73(-1.79%)
Jul 21, 2021
821.85
830.90
821.20
821.65
478,537
+3.57(+0.44%)
Jul 20, 2021
788.87
820.37
786.57
818.07
966,642
+31.35(+3.99%)
Jul 19, 2021
794.56
803.88
781.63
786.72
1,016,592
-27.80(-3.41%)
Jul 16, 2021
821.85
821.85
812.64
814.52
1,056,153
-4.63(-0.57%)
Jul 15, 2021
815.54
827.97
814.76
819.15
666,028
-0.30(-0.04%)
Jul 14, 2021
823.84
832.18
809.84
819.45
1,067,770
-25.83(-3.06%)
Jul 13, 2021
854.53
854.53
842.49
845.28
633,626
-7.31(-0.86%)
Jul 12, 2021
838.99
856.68
837.37
852.59
926,037
+13.60(+1.62%)
Jul 09, 2021
828.96
839.54
827.27
838.99
821,285
+23.10(+2.83%)
Jul 08, 2021
827.23
827.23
812.38
815.89
676,599
-22.75(-2.71%)
Jul 07, 2021
828.40
840.30
828.40
838.65
503,256
+7.69(+0.93%)
Jul 06, 2021
833.12
833.73
824.77
830.96
566,562
-0.88(-0.11%)
Jul 02, 2021
821.03
833.01
819.94
831.84
462,312
+13.40(+1.64%)
Jul 01, 2021
816.43
818.92
811.88
818.44
457,983
+3.97(+0.49%)
Jun 30, 2021
810.78
816.50
809.34
814.47
618,457
+1.34(+0.16%)
Jun 29, 2021
820.02
825.66
811.06
813.13
797,949
-4.85(-0.59%)
Jun 28, 2021
815.40
819.79
808.00
817.98
401,528
+4.38(+0.54%)
Jun 25, 2021
811.52
816.59
808.60
813.60
797,195
+6.23(+0.77%)
Jun 24, 2021
812.12
813.55
801.51
807.37
711,146
+1.79(+0.22%)
Jun 23, 2021
806.57
808.63
803.77
805.58
608,422
+0.61(+0.08%)
Jun 22, 2021
801.99
809.31
797.51
804.97
718,120
+3.26(+0.41%)
Jun 21, 2021
790.30
802.68
788.41
801.71
618,600
+19.06(+2.44%)
Jun 18, 2021
792.08
797.62
781.00
782.64
1,137,678
-26.10(-3.23%)
Jun 17, 2021
809.85
813.72
801.69
808.75
612,277
-0.49(-0.06%)
Jun 16, 2021
819.15
819.15
803.25
809.24
639,908
-10.85(-1.32%)
Jun 15, 2021
817.90
823.71
811.74
820.09
475,430
+3.94(+0.48%)
Jun 14, 2021
820.08
820.73
813.12
816.16
390,728
-3.61(-0.44%)
Jun 11, 2021
814.20
820.02
812.64
819.77
477,016
+12.31(+1.52%)
Jun 10, 2021
818.91
819.65
807.37
807.46
454,814
-3.26(-0.40%)
Jun 09, 2021
824.27
825.17
809.70
810.72
497,522
-12.64(-1.54%)
Jun 08, 2021
823.16
825.23
817.38
823.36
325,853
-0.41(-0.05%)
Jun 07, 2021
827.22
828.46
818.66
823.77
430,041
-1.76(-0.21%)
Jun 04, 2021
822.79
825.67
817.14
825.53
695,022
+5.44(+0.66%)
Jun 03, 2021
819.15
826.97
813.01
820.09
462,782
-2.12(-0.26%)
Jun 02, 2021
813.93
822.70
812.38
822.22
586,507
+9.74(+1.20%)
Jun 01, 2021
823.54
824.60
811.64
812.48
442,258
-0.12(-0.01%)
May 28, 2021
814.64
815.34
810.28
812.60
469,901
+0.57(+0.07%)
May 27, 2021
814.17
819.46
810.86
812.03
760,448
-0.28(-0.03%)
May 26, 2021
818.52
823.02
806.38
812.31
665,057
+2.28(+0.28%)
May 25, 2021
812.65
816.55
807.43
810.03
675,202
+1.77(+0.22%)
May 24, 2021
802.79
812.64
802.53
808.26
611,799
+10.74(+1.35%)
May 21, 2021
786.17
801.30
786.17
797.52
748,120
+14.72(+1.88%)
May 20, 2021
779.72
789.00
775.18
782.80
389,376
+5.89(+0.76%)
May 19, 2021
767.24
777.33
760.70
776.91
683,243
-1.50(-0.19%)
May 18, 2021
790.16
792.92
777.91
778.41
403,360
-8.63(-1.10%)
May 17, 2021
793.94
796.95
783.92
787.04
375,119
-6.87(-0.86%)
May 14, 2021
786.29
797.59
783.28
793.91
519,684
+16.57(+2.13%)
May 13, 2021
762.99
783.11
761.70
777.34
598,743
+14.35(+1.88%)
May 12, 2021
778.09
787.53
759.69
762.99
701,679
-19.09(-2.44%)
May 11, 2021
785.37
792.47
773.65
782.08
725,201
-12.37(-1.56%)
May 10, 2021
811.12
816.08
794.42
794.45
611,306
-15.18(-1.87%)
May 07, 2021
797.22
812.62
795.14
809.62
511,809
+6.24(+0.78%)
May 06, 2021
788.80
803.66
786.70
803.39
719,450
+14.91(+1.89%)
May 05, 2021
781.91
789.51
777.33
788.48
615,128
+13.51(+1.74%)
May 04, 2021
761.83
775.65
758.82
774.97
602,188
+10.01(+1.31%)
May 03, 2021
764.38
771.24
760.72
764.96
528,940
+5.86(+0.77%)
Apr 30, 2021
761.40
762.37
753.99
759.10
487,089
-7.43(-0.97%)
Apr 29, 2021
763.73
768.56
757.03
766.53
491,373
+10.23(+1.35%)
Apr 28, 2021
759.63
760.70
755.39
756.30
361,911
-3.92(-0.52%)
Apr 27, 2021
757.62
762.24
752.97
760.22
354,283
+2.03(+0.27%)
Apr 26, 2021
754.67
761.87
754.21
758.19
516,158
+4.77(+0.63%)
Apr 23, 2021
739.76
756.89
737.41
753.42
528,534
+16.54(+2.24%)
Apr 22, 2021
751.42
751.42
735.23
736.88
561,234
-15.02(-2.00%)
Apr 21, 2021
743.96
752.70
740.84
751.90
419,318
+6.09(+0.82%)
Apr 20, 2021
747.95
753.68
742.00
745.82
566,874
-5.68(-0.76%)
Apr 19, 2021
751.47
755.58
747.17
751.49
530,084
-0.33(-0.04%)
Apr 16, 2021
763.29
764.86
746.33
751.83
836,135
-5.92(-0.78%)
Apr 15, 2021
752.51
767.02
750.48
757.75
827,681
+15.54(+2.09%)
Apr 14, 2021
740.78
751.76
739.50
742.21
596,553
-1.31(-0.18%)
Apr 13, 2021
745.57
747.36
740.78
743.53
406,035
-5.09(-0.68%)
Apr 12, 2021
745.49
750.18
742.62
748.61
521,103
-0.34(-0.05%)
Apr 09, 2021
743.70
751.06
740.84
748.96
522,490
+7.18(+0.97%)
Apr 08, 2021
732.88
743.08
731.11
741.77
602,759
+11.67(+1.60%)
Apr 07, 2021
725.76
732.16
723.62
730.10
514,972
+5.83(+0.80%)
Apr 06, 2021
728.69
728.69
721.51
724.27
531,349
-2.14(-0.29%)
Apr 05, 2021
715.69
729.88
715.12
726.41
640,570
+15.93(+2.24%)
Apr 01, 2021
703.95
710.82
701.93
710.49
592,753
+11.92(+1.71%)
Mar 31, 2021
694.87
706.24
693.83
698.56
688,756
+4.36(+0.63%)
Mar 30, 2021
699.58
707.33
692.08
694.21
646,310
-7.97(-1.13%)
Mar 29, 2021
691.72
705.87
690.20
702.17
627,862
+0.89(+0.13%)
Mar 26, 2021
677.59
702.51
677.59
701.29
867,435
+27.24(+4.04%)
Mar 25, 2021
670.39
675.14
659.94
674.05
499,527
+4.40(+0.66%)
Mar 24, 2021
668.12
677.47
668.12
669.64
587,940
+5.73(+0.86%)
Mar 23, 2021
676.16
676.16
661.70
663.92
600,830
-13.30(-1.96%)
Mar 22, 2021
676.03
682.10
672.26
677.22
566,298
+1.19(+0.18%)
Mar 19, 2021
667.34
686.23
661.08
676.03
1,567,255
+5.48(+0.82%)
Mar 18, 2021
675.43
685.58
669.38
670.55
690,885
-4.16(-0.62%)
Mar 17, 2021
668.35
676.73
667.01
674.71
500,378
+4.77(+0.71%)
Mar 16, 2021
668.89
673.94
663.17
669.94
606,810
+3.76(+0.56%)
Mar 15, 2021
667.75
667.75
655.30
666.18
568,549
+2.61(+0.39%)
Mar 12, 2021
666.43
669.52
660.14
663.57
570,519
-5.50(-0.82%)
Mar 11, 2021
678.66
679.78
666.48
669.06
811,254
-5.91(-0.88%)
Mar 10, 2021
675.24
679.69
670.99
674.97
888,614
+6.02(+0.90%)
Mar 09, 2021
655.96
671.95
652.18
668.95
1,035,839
+21.35(+3.30%)
Mar 08, 2021
648.16
659.84
645.64
647.60
701,268
-3.08(-0.47%)
Mar 05, 2021
641.06
652.30
621.03
650.68
753,893
+17.67(+2.79%)
Mar 04, 2021
642.45
647.51
626.71
633.01
987,556
-13.11(-2.03%)
Mar 03, 2021
661.83
664.44
645.95
646.12
763,239
-13.65(-2.07%)
Mar 02, 2021
662.92
666.49
657.28
659.77
494,069
-2.66(-0.40%)
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.