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
7-10 Year Treasury Bear -3X Direxion ETF
(NY:
TYO
)
14.88
+0.18 (+1.24%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
9.624
9.635
9.555
9.615
57,328
-0.03(-0.29%)
Mar 30, 2022
9.794
9.850
9.633
9.643
82,644
-0.13(-1.35%)
Mar 29, 2022
9.860
9.908
9.737
9.775
166,802
-0.15(-1.52%)
Mar 28, 2022
9.927
9.964
9.823
9.927
103,511
-0.06(-0.57%)
Mar 25, 2022
9.804
10.01
9.804
9.983
191,990
+0.33(+3.43%)
Mar 24, 2022
9.690
9.690
9.610
9.652
134,092
+0.09(+0.99%)
Mar 23, 2022
9.681
9.709
9.539
9.558
118,600
-0.19(-1.94%)
Mar 22, 2022
9.690
9.756
9.681
9.747
222,669
+0.18(+1.88%)
Mar 21, 2022
9.407
9.586
9.369
9.567
254,941
+0.35(+3.79%)
Mar 18, 2022
9.274
9.274
9.180
9.217
103,482
-0.08(-0.81%)
Mar 17, 2022
9.217
9.340
9.170
9.293
129,889
+0.05(+0.51%)
Mar 16, 2022
9.227
9.407
9.199
9.246
210,499
+0.06(+0.62%)
Mar 15, 2022
9.038
9.217
9.019
9.189
250,676
+0.00(+0.00%)
Mar 14, 2022
9.066
9.189
9.028
9.189
263,723
+0.33(+3.74%)
Mar 11, 2022
8.887
8.924
8.830
8.858
253,942
+0.02(+0.21%)
Mar 10, 2022
8.802
8.887
8.839
151,786
+0.11(+1.30%)
Mar 09, 2022
8.679
8.745
8.660
8.726
139,166
+0.15(+1.76%)
Mar 08, 2022
8.556
8.594
8.508
8.575
81,334
+0.18(+2.14%)
Mar 07, 2022
8.404
8.433
8.289
8.395
124,148
+0.08(+0.91%)
Mar 04, 2022
8.348
8.367
8.244
8.319
199,520
-0.23(-2.72%)
Mar 03, 2022
8.603
8.650
8.518
8.552
114,005
-0.12(-1.35%)
Mar 02, 2022
8.442
8.669
8.423
8.669
96,366
+0.38(+4.56%)
Mar 01, 2022
8.433
8.433
8.215
8.291
245,277
-0.29(-3.41%)
Feb 28, 2022
8.679
8.679
8.556
8.584
183,705
-0.28(-3.20%)
Feb 25, 2022
8.877
8.934
8.858
8.868
108,459
+0.01(+0.11%)
Feb 24, 2022
8.726
8.887
8.688
8.858
141,121
-0.05(-0.53%)
Feb 23, 2022
8.868
8.943
8.849
8.905
187,929
+0.13(+1.51%)
Feb 22, 2022
8.830
8.868
8.768
8.773
210,008
-0.02(-0.22%)
Feb 18, 2022
8.792
0
-0.09(-0.96%)
Feb 17, 2022
9.000
9.000
8.849
8.877
116,062
-0.12(-1.37%)
Feb 16, 2022
9.009
9.090
9.000
9.000
79,969
-0.06(-0.63%)
Feb 15, 2022
9.076
9.085
9.009
9.057
174,229
+0.07(+0.74%)
Feb 14, 2022
8.943
9.028
8.887
8.991
107,176
+0.17(+1.93%)
Feb 11, 2022
8.981
9.104
8.792
8.820
234,234
-0.26(-2.91%)
Feb 10, 2022
8.924
9.104
8.924
9.085
142,480
+0.25(+2.78%)
Feb 09, 2022
8.830
8.849
8.764
8.839
154,091
-0.03(-0.32%)
Feb 08, 2022
8.858
8.895
8.844
8.868
247,698
+0.09(+0.97%)
Feb 07, 2022
8.792
8.830
8.773
8.783
91,522
+0.00(+0.00%)
Feb 04, 2022
8.764
8.820
8.746
8.783
120,821
+0.17(+1.98%)
Feb 03, 2022
8.612
8.584
8.612
170,826
+0.10(+1.22%)
Feb 02, 2022
8.537
8.537
8.433
8.508
74,142
-0.06(-0.66%)
Feb 01, 2022
8.499
8.584
8.499
8.565
47,336
+0.03(+0.33%)
Jan 31, 2022
8.575
8.513
8.537
37,849
+0.03(+0.33%)
Jan 28, 2022
8.622
8.622
8.499
8.508
148,118
-0.07(-0.77%)
Jan 27, 2022
8.612
8.612
8.527
8.575
163,001
-0.09(-1.09%)
Jan 26, 2022
8.480
8.679
8.480
8.669
216,764
+0.14(+1.66%)
Jan 25, 2022
8.461
8.527
8.414
8.527
82,659
+0.03(+0.33%)
Jan 24, 2022
8.404
8.499
8.357
8.499
212,834
+0.06(+0.67%)
Jan 21, 2022
8.471
8.518
8.414
8.442
411,723
-0.18(-2.08%)
Jan 20, 2022
8.622
8.643
8.603
8.622
106,212
-0.03(-0.33%)
Jan 19, 2022
8.688
8.707
8.617
8.650
272,697
-0.08(-0.87%)
Jan 18, 2022
8.650
8.735
8.631
8.726
267,235
+0.19(+2.21%)
Jan 14, 2022
8.537
0
+0.15(+1.80%)
Jan 13, 2022
8.433
8.452
8.367
8.386
58,173
-0.05(-0.56%)
Jan 12, 2022
8.414
8.456
8.395
8.433
268,132
-0.04(-0.45%)
Jan 11, 2022
8.537
8.546
8.452
8.471
186,440
-0.05(-0.55%)
Jan 10, 2022
8.565
8.594
8.518
8.518
150,282
+0.01(+0.11%)
Jan 07, 2022
8.480
8.565
8.452
8.508
209,205
+0.08(+0.90%)
Jan 06, 2022
8.423
8.452
8.414
8.433
102,719
+0.06(+0.68%)
Jan 05, 2022
8.253
8.386
8.253
8.376
91,173
+0.14(+1.72%)
Jan 04, 2022
8.282
8.318
8.234
8.234
66,733
-0.01(-0.11%)
Jan 03, 2022
8.140
8.244
8.140
8.244
177,730
+0.24(+2.95%)
Dec 31, 2021
7.979
8.007
7.960
8.007
102,085
+0.04(+0.47%)
Dec 30, 2021
8.017
8.062
7.970
7.970
64,406
-0.09(-1.17%)
Dec 29, 2021
8.026
8.092
8.017
8.064
186,063
+0.11(+1.43%)
Dec 28, 2021
7.922
7.960
7.913
7.951
28,509
-0.02(-0.24%)
Dec 27, 2021
7.941
7.979
7.932
7.970
55,203
+0.02(+0.24%)
Dec 23, 2021
7.922
7.988
7.922
7.951
53,254
+0.03(+0.36%)
Dec 22, 2021
7.960
7.960
7.913
7.922
19,659
-0.02(-0.24%)
Dec 21, 2021
7.932
7.988
7.922
7.941
49,433
+0.09(+1.20%)
Dec 20, 2021
7.799
7.856
7.771
7.847
70,920
+0.01(+0.12%)
Dec 17, 2021
7.818
7.837
7.766
7.837
97,462
-0.06(-0.72%)
Dec 16, 2021
7.921
7.921
7.856
7.894
82,334
-0.07(-0.83%)
Dec 15, 2021
7.988
8.007
7.913
7.960
109,495
+0.03(+0.36%)
Dec 14, 2021
7.956
7.960
7.908
7.932
41,538
+0.05(+0.60%)
Dec 13, 2021
7.932
7.941
7.875
7.884
79,619
-0.11(-1.42%)
Dec 10, 2021
7.979
8.003
7.932
7.998
42,249
-0.02(-0.21%)
Dec 09, 2021
8.026
8.045
7.984
8.015
35,990
-0.05(-0.61%)
Dec 08, 2021
8.036
8.092
8.026
8.064
20,961
+0.08(+0.95%)
Dec 07, 2021
7.960
8.017
7.927
7.988
103,094
+0.09(+1.08%)
Dec 06, 2021
7.818
7.932
7.811
7.903
105,253
+0.11(+1.46%)
Dec 03, 2021
7.970
7.988
7.740
7.790
124,901
-0.14(-1.79%)
Dec 02, 2021
7.875
7.988
7.875
7.932
248,498
+0.04(+0.48%)
Dec 01, 2021
8.036
8.045
7.894
7.894
282,823
-0.05(-0.60%)
Nov 30, 2021
7.922
7.922
7.847
7.941
250,902
-0.12(-1.52%)
Nov 29, 2021
8.168
8.168
8.064
8.064
54,753
+0.04(+0.47%)
Nov 26, 2021
8.092
8.130
8.017
8.026
267,022
-0.32(-3.85%)
Nov 24, 2021
8.423
8.442
8.343
8.348
83,655
-0.07(-0.89%)
Nov 23, 2021
8.386
8.423
8.349
8.423
322,245
+0.10(+1.24%)
Nov 22, 2021
8.263
8.338
8.234
8.319
122,866
+0.17(+2.09%)
Nov 19, 2021
8.130
8.159
8.093
8.149
43,184
-0.07(-0.86%)
Nov 18, 2021
8.253
8.234
8.220
8.220
46,106
-0.02(-0.29%)
Nov 17, 2021
8.319
8.319
8.243
8.244
75,601
-0.07(-0.80%)
Nov 16, 2021
8.300
8.319
8.253
8.310
39,349
+0.01(+0.12%)
Nov 15, 2021
8.215
8.300
8.215
8.300
45,539
+0.09(+1.15%)
Nov 12, 2021
8.130
8.215
8.130
8.206
93,301
-0.07(-0.80%)
Nov 11, 2021
8.178
8.272
8.168
8.272
55,738
+0.09(+1.16%)
Nov 10, 2021
8.017
8.178
154,706
+0.21(+2.61%)
Nov 09, 2021
7.988
7.998
7.941
7.970
56,203
-0.12(-1.52%)
Nov 08, 2021
8.045
8.092
8.036
8.092
40,826
+0.10(+1.30%)
Nov 05, 2021
8.045
8.083
7.967
7.988
142,649
-0.14(-1.74%)
Nov 04, 2021
8.215
8.215
8.102
8.130
62,510
-0.12(-1.49%)
Nov 03, 2021
8.168
8.291
8.168
8.253
65,275
+0.08(+0.92%)
Nov 02, 2021
8.225
8.225
8.149
8.178
30,169
-0.06(-0.69%)
Nov 01, 2021
8.319
8.234
8.225
8.234
25,165
+0.00(+0.00%)
Oct 29, 2021
8.310
8.329
8.178
8.234
94,326
-0.01(-0.18%)
Oct 28, 2021
8.206
8.263
8.187
8.249
53,269
+0.06(+0.76%)
Oct 27, 2021
8.234
8.272
8.149
8.187
54,778
-0.15(-1.76%)
Oct 26, 2021
8.357
8.329
8.334
19,771
-0.03(-0.32%)
Oct 25, 2021
8.371
8.376
8.329
8.360
51,303
-0.03(-0.30%)
Oct 22, 2021
8.433
8.444
8.376
8.386
47,953
-0.08(-0.89%)
Oct 21, 2021
8.414
8.471
8.404
8.461
57,449
+0.07(+0.79%)
Oct 20, 2021
8.386
8.395
8.357
8.395
139,298
+0.02(+0.23%)
Oct 19, 2021
8.329
8.386
8.313
8.376
55,006
+0.09(+1.14%)
Oct 18, 2021
8.319
8.357
8.272
8.282
50,480
+0.02(+0.27%)
Oct 15, 2021
8.225
8.263
8.225
8.259
37,425
+0.12(+1.46%)
Oct 14, 2021
8.159
8.187
8.130
8.140
136,868
-0.05(-0.58%)
Oct 13, 2021
8.258
8.277
8.178
8.187
61,618
-0.09(-1.03%)
Oct 12, 2021
8.329
8.348
8.234
8.272
38,909
-0.10(-1.24%)
Oct 11, 2021
8.357
8.376
8.319
8.376
65,352
+0.09(+1.03%)
Oct 08, 2021
8.253
8.319
8.253
8.291
124,791
+0.06(+0.69%)
Oct 07, 2021
8.206
8.244
8.196
8.234
107,923
+0.08(+0.93%)
Oct 06, 2021
8.159
8.226
8.121
8.159
368,251
+0.00(+0.00%)
Oct 05, 2021
8.130
8.187
8.111
8.159
128,572
+0.07(+0.82%)
Oct 04, 2021
8.092
8.130
8.059
8.092
78,789
+0.04(+0.55%)
Oct 01, 2021
8.116
8.121
8.045
8.048
83,771
-0.03(-0.43%)
Sep 30, 2021
8.187
8.187
8.149
8.083
88,925
-0.09(-1.16%)
Sep 29, 2021
8.168
8.215
8.130
8.178
380,435
-0.03(-0.35%)
Sep 28, 2021
8.215
8.263
8.159
8.206
144,788
+0.09(+1.17%)
Sep 27, 2021
8.121
8.121
8.092
8.111
78,445
+0.06(+0.70%)
Sep 24, 2021
8.026
8.064
8.017
8.055
88,352
+0.08(+0.95%)
Sep 23, 2021
7.875
7.979
7.875
7.979
79,683
+0.20(+2.55%)
Sep 22, 2021
7.799
7.823
7.780
7.780
73,148
-0.02(-0.30%)
Sep 21, 2021
7.780
7.809
7.771
7.804
31,146
+0.02(+0.30%)
Sep 20, 2021
7.818
7.828
7.752
7.780
213,422
-0.12(-1.56%)
Sep 17, 2021
7.884
7.922
7.884
7.903
31,306
+0.08(+0.97%)
Sep 16, 2021
7.837
7.861
7.809
7.828
47,656
+0.04(+0.49%)
Sep 15, 2021
7.743
7.809
7.743
7.790
15,674
+0.06(+0.73%)
Sep 14, 2021
7.790
7.790
7.705
7.733
30,331
-0.08(-0.97%)
Sep 13, 2021
7.828
7.828
7.799
7.809
24,824
-0.04(-0.48%)
Sep 10, 2021
7.818
7.866
7.799
7.847
30,869
+0.08(+0.97%)
Sep 09, 2021
7.837
7.847
7.747
7.771
64,292
-0.08(-0.96%)
Sep 08, 2021
7.875
7.884
7.828
7.847
51,112
-0.05(-0.60%)
Sep 07, 2021
7.884
7.922
7.866
7.894
44,018
+0.09(+1.09%)
Sep 03, 2021
7.818
7.837
7.809
7.809
42,343
+0.04(+0.49%)
Sep 02, 2021
7.762
7.837
7.762
7.771
209,452
-0.02(-0.24%)
Sep 01, 2021
7.762
7.801
7.762
7.790
46,739
-0.01(-0.12%)
Aug 31, 2021
7.780
7.804
7.733
7.799
28,733
+0.04(+0.49%)
Aug 30, 2021
7.818
7.818
7.762
7.762
17,527
-0.05(-0.61%)
Aug 27, 2021
7.894
7.903
7.809
7.809
105,709
-0.07(-0.92%)
Aug 26, 2021
7.884
7.913
7.875
7.882
46,524
-0.00(-0.04%)
Aug 25, 2021
7.790
7.894
7.790
7.884
97,519
+0.09(+1.11%)
Aug 24, 2021
7.771
7.799
7.752
7.798
45,740
+0.06(+0.83%)
Aug 23, 2021
7.752
7.761
7.733
7.734
45,526
-0.03(-0.34%)
Aug 20, 2021
7.733
7.762
7.705
7.760
185,092
+0.04(+0.47%)
Aug 19, 2021
7.714
7.743
7.714
7.724
107,816
-0.05(-0.61%)
Aug 18, 2021
7.771
7.809
7.752
7.771
46,208
+0.01(+0.14%)
Aug 17, 2021
7.762
7.762
7.724
7.760
64,781
+0.02(+0.23%)
Aug 16, 2021
7.733
7.752
7.686
7.743
52,916
-0.07(-0.85%)
Aug 13, 2021
7.913
7.913
7.809
7.809
44,451
-0.13(-1.67%)
Aug 12, 2021
7.941
7.960
7.913
7.941
79,276
+0.03(+0.42%)
Aug 11, 2021
7.932
7.970
7.856
7.908
43,878
-0.03(-0.42%)
Aug 10, 2021
7.894
7.960
7.893
7.941
43,885
+0.05(+0.61%)
Aug 09, 2021
7.828
7.894
7.795
7.893
38,096
+0.04(+0.47%)
Aug 06, 2021
7.828
7.856
7.809
7.856
52,856
+0.15(+1.95%)
Aug 05, 2021
7.667
7.714
7.667
7.706
46,037
+0.07(+0.94%)
Aug 04, 2021
7.563
7.704
7.563
7.634
99,031
+0.01(+0.17%)
Aug 03, 2021
7.639
7.639
7.592
7.621
18,980
-0.02(-0.25%)
Aug 02, 2021
7.714
7.714
7.601
7.639
84,082
-0.10(-1.27%)
Jul 30, 2021
7.761
7.771
7.724
7.738
19,593
-0.08(-1.03%)
Jul 29, 2021
7.828
7.828
7.771
7.818
58,911
+0.08(+0.98%)
Jul 28, 2021
7.828
7.828
7.743
7.743
23,379
-0.01(-0.16%)
Jul 27, 2021
7.762
7.780
7.743
7.755
33,921
-0.10(-1.28%)
Jul 26, 2021
7.837
7.856
7.809
7.856
59,670
-0.01(-0.12%)
Jul 23, 2021
7.884
7.884
7.841
7.866
25,403
+0.04(+0.48%)
Jul 22, 2021
7.884
7.884
7.762
7.828
22,818
-0.04(-0.48%)
Jul 21, 2021
7.799
7.912
7.799
7.866
54,381
+0.15(+1.96%)
Jul 20, 2021
7.639
7.762
7.601
7.714
79,621
+0.01(+0.12%)
Jul 19, 2021
7.743
7.799
7.667
7.705
198,266
-0.21(-2.67%)
Jul 16, 2021
7.960
7.979
7.913
7.917
90,949
-0.03(-0.43%)
Jul 15, 2021
7.979
8.026
7.913
7.951
85,524
-0.06(-0.71%)
Jul 14, 2021
8.074
8.074
8.007
8.007
93,635
-0.10(-1.29%)
Jul 13, 2021
8.045
8.121
7.998
8.112
36,621
+0.12(+1.54%)
Jul 12, 2021
7.979
8.055
7.979
7.988
39,277
-0.05(-0.59%)
Jul 09, 2021
8.026
8.036
7.998
8.036
42,095
+0.15(+1.92%)
Jul 08, 2021
7.941
7.941
7.849
7.884
87,915
-0.09(-1.07%)
Jul 07, 2021
8.026
8.026
7.856
7.970
191,087
-0.05(-0.59%)
Jul 06, 2021
8.149
8.149
8.017
8.017
55,872
-0.15(-1.79%)
Jul 02, 2021
8.234
8.258
8.159
8.163
23,853
-0.12(-1.43%)
Jul 01, 2021
8.272
8.310
8.244
8.282
11,129
+0.04(+0.54%)
Jun 30, 2021
8.272
8.272
8.234
8.237
14,984
-0.06(-0.76%)
Jun 29, 2021
8.357
8.357
8.291
8.300
9,950
-0.02(-0.23%)
Jun 28, 2021
8.376
8.376
8.282
8.319
23,759
-0.07(-0.81%)
Jun 25, 2021
8.319
8.414
8.319
8.388
16,968
+0.07(+0.82%)
Jun 24, 2021
8.304
8.337
8.300
8.319
17,543
-0.02(-0.23%)
Jun 23, 2021
8.329
8.338
8.282
8.338
13,580
+0.09(+1.03%)
Jun 22, 2021
8.319
8.357
8.253
8.253
24,013
-0.07(-0.80%)
Jun 21, 2021
8.319
8.376
8.300
8.319
38,903
+0.07(+0.86%)
Jun 18, 2021
8.338
8.367
8.225
8.248
130,900
-0.14(-1.64%)
Jun 17, 2021
8.490
8.490
8.291
8.386
76,007
-0.09(-1.11%)
Jun 16, 2021
8.367
8.508
8.291
8.480
96,336
+0.15(+1.76%)
Jun 15, 2021
8.357
8.367
8.319
8.334
44,668
-0.00(-0.06%)
Jun 14, 2021
8.291
8.348
8.291
8.338
223,186
+0.07(+0.82%)
Jun 11, 2021
8.206
8.299
8.206
8.270
50,959
+0.06(+0.78%)
Jun 10, 2021
8.338
8.433
8.206
8.206
72,405
-0.07(-0.80%)
Jun 09, 2021
8.319
8.371
8.216
8.272
191,238
-0.12(-1.49%)
Jun 08, 2021
8.395
8.414
8.367
8.397
39,275
-0.05(-0.56%)
Jun 07, 2021
8.452
8.490
8.433
8.444
20,236
-0.02(-0.20%)
Jun 04, 2021
8.499
8.508
8.452
8.461
60,095
-0.10(-1.21%)
Jun 03, 2021
8.537
8.603
8.518
8.565
40,445
+0.06(+0.66%)
Jun 02, 2021
8.508
8.537
8.508
8.509
35,117
+0.00(+0.01%)
Jun 01, 2021
8.584
8.603
8.508
8.508
32,629
-0.05(-0.55%)
May 28, 2021
8.575
8.575
8.491
8.556
37,177
-0.01(-0.09%)
May 27, 2021
8.575
8.575
8.546
8.563
20,185
+0.06(+0.76%)
May 26, 2021
8.518
8.518
8.471
8.499
36,748
+0.00(+0.00%)
May 25, 2021
8.546
8.584
8.480
8.499
234,203
-0.07(-0.77%)
May 24, 2021
8.594
8.612
8.556
8.565
27,852
-0.03(-0.38%)
May 21, 2021
8.584
8.622
8.551
8.598
40,620
+0.00(+0.00%)
May 20, 2021
8.669
8.669
8.594
8.598
18,488
-0.10(-1.14%)
May 19, 2021
8.631
8.716
8.575
8.698
35,012
+0.09(+0.99%)
May 18, 2021
8.612
8.650
8.612
8.612
53,383
-0.02(-0.22%)
May 17, 2021
8.641
8.650
8.622
8.631
15,482
+0.03(+0.33%)
May 14, 2021
8.631
8.650
8.584
8.603
21,244
-0.05(-0.55%)
May 13, 2021
8.754
8.754
8.622
8.650
95,918
-0.10(-1.19%)
May 12, 2021
8.688
8.858
8.688
8.754
127,352
+0.13(+1.54%)
May 11, 2021
8.556
8.641
8.556
8.622
40,983
+0.02(+0.22%)
May 10, 2021
8.499
8.603
8.490
8.603
35,883
+0.08(+0.89%)
May 07, 2021
8.471
8.556
8.414
8.527
50,061
+0.01(+0.11%)
May 06, 2021
8.565
8.565
8.508
8.518
31,638
-0.02(-0.22%)
May 05, 2021
8.565
8.603
8.537
8.537
17,793
-0.03(-0.33%)
May 04, 2021
8.562
8.593
8.508
8.565
39,178
-0.05(-0.55%)
May 03, 2021
8.679
8.679
8.556
8.612
47,275
-0.07(-0.81%)
Apr 30, 2021
8.698
8.711
8.660
8.683
13,327
-0.03(-0.31%)
Apr 29, 2021
8.792
8.811
8.707
8.710
31,833
+0.05(+0.52%)
Apr 28, 2021
8.698
8.740
8.664
8.664
14,956
-0.01(-0.09%)
Apr 27, 2021
8.622
8.698
8.584
8.672
52,353
+0.10(+1.19%)
Apr 26, 2021
8.603
8.604
8.556
8.570
41,415
+0.02(+0.24%)
Apr 23, 2021
8.508
8.594
8.508
8.550
31,415
+0.02(+0.27%)
Apr 22, 2021
8.546
8.589
8.508
8.527
48,027
-0.02(-0.23%)
Apr 21, 2021
8.575
8.594
8.518
8.546
6,399
+0.02(+0.20%)
Apr 20, 2021
8.603
8.612
8.508
8.529
30,471
-0.09(-1.06%)
Apr 19, 2021
8.654
8.679
8.594
8.621
10,148
-0.00(-0.01%)
Apr 16, 2021
8.631
8.631
8.575
8.622
38,079
+0.07(+0.79%)
Apr 15, 2021
8.650
8.650
8.499
8.554
75,421
-0.18(-2.08%)
Apr 14, 2021
8.698
8.745
8.679
8.735
21,640
+0.03(+0.33%)
Apr 13, 2021
8.764
8.792
8.698
8.707
45,758
-0.09(-1.03%)
Apr 12, 2021
8.820
8.836
8.792
8.798
20,300
+0.02(+0.24%)
Apr 09, 2021
8.820
8.820
8.755
8.777
26,550
+0.05(+0.59%)
Apr 08, 2021
8.698
8.773
8.698
8.726
17,529
-0.09(-1.07%)
Apr 07, 2021
8.802
8.830
8.707
8.820
21,106
+0.02(+0.21%)
Apr 06, 2021
8.877
8.896
8.783
8.802
27,205
-0.13(-1.51%)
Apr 05, 2021
8.905
9.005
8.905
8.936
47,638
+0.07(+0.77%)
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.