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
Adecoagro Ord Shs
(NY:
AGRO
)
9.950
+0.060 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2022
10.62
10.88
10.49
10.51
841,687
-0.11(-0.99%)
Apr 28, 2022
11.19
11.27
10.56
10.61
1,274,118
-0.43(-3.92%)
Apr 27, 2022
10.68
11.21
10.58
11.04
3,170,614
+0.50(+4.72%)
Apr 26, 2022
10.82
10.90
10.47
10.55
1,618,355
-0.17(-1.55%)
Apr 25, 2022
10.63
10.78
10.33
10.71
2,089,289
-0.16(-1.44%)
Apr 22, 2022
11.26
11.48
10.79
10.87
2,254,696
-0.41(-3.59%)
Apr 21, 2022
11.92
12.01
11.15
11.27
2,475,279
-0.57(-4.82%)
Apr 20, 2022
11.49
11.95
11.26
11.85
2,315,935
+0.40(+3.46%)
Apr 19, 2022
11.99
12.09
11.35
11.45
2,586,312
-0.66(-5.48%)
Apr 18, 2022
12.07
12.48
12.07
12.11
2,840,084
+0.09(+0.77%)
Apr 14, 2022
11.97
12.14
11.87
12.02
2,386,061
+0.09(+0.77%)
Apr 13, 2022
11.45
11.96
11.45
11.93
2,450,627
+0.53(+4.69%)
Apr 12, 2022
11.30
11.63
11.24
11.39
2,253,909
+0.23(+2.06%)
Apr 11, 2022
11.29
11.45
11.10
11.16
1,956,444
-0.24(-2.10%)
Apr 08, 2022
10.92
11.51
10.92
11.40
2,298,666
+0.53(+4.83%)
Apr 07, 2022
10.45
10.95
10.40
10.88
2,025,380
+0.41(+3.87%)
Apr 06, 2022
10.38
10.73
10.18
10.47
2,122,043
-0.09(-0.87%)
Apr 05, 2022
10.88
10.91
10.55
10.56
2,145,530
-0.28(-2.55%)
Apr 04, 2022
11.40
11.45
10.71
10.84
2,530,334
-0.52(-4.62%)
Apr 01, 2022
11.30
11.62
11.04
11.37
2,611,943
+0.24(+2.15%)
Mar 31, 2022
10.96
11.26
10.96
11.13
2,270,842
+0.17(+1.51%)
Mar 30, 2022
10.78
11.16
10.75
10.96
1,252,792
+0.28(+2.59%)
Mar 29, 2022
10.66
10.79
10.26
10.68
3,804,455
-0.33(-3.01%)
Mar 28, 2022
11.38
11.42
10.66
11.02
2,494,500
-0.29(-2.61%)
Mar 25, 2022
11.61
11.67
11.06
11.31
2,572,070
-0.17(-1.52%)
Mar 24, 2022
11.05
11.67
11.01
11.49
3,032,947
+0.45(+4.09%)
Mar 23, 2022
10.85
11.04
10.73
11.03
1,869,341
+0.21(+1.96%)
Mar 22, 2022
11.03
11.23
10.80
10.82
2,040,353
-0.18(-1.59%)
Mar 21, 2022
10.57
11.03
10.52
11.00
1,602,089
+0.48(+4.55%)
Mar 18, 2022
10.47
10.63
10.36
10.52
1,423,871
-0.04(-0.35%)
Mar 17, 2022
10.27
10.58
10.23
10.56
1,458,443
+0.27(+2.60%)
Mar 16, 2022
10.21
10.41
9.828
10.29
2,766,457
+0.11(+1.09%)
Mar 15, 2022
10.10
10.52
9.496
10.18
1,488,836
+0.12(+1.19%)
Mar 14, 2022
11.28
11.39
9.971
10.06
3,467,417
-1.16(-10.34%)
Mar 11, 2022
10.86
11.41
10.55
11.22
4,189,071
+0.55(+5.18%)
Mar 10, 2022
9.846
10.81
9.846
10.67
4,769,598
+0.76(+7.72%)
Mar 09, 2022
9.681
9.934
9.570
9.902
1,124,391
+0.27(+2.77%)
Mar 08, 2022
9.671
9.814
9.404
9.634
2,191,151
-0.12(-1.23%)
Mar 07, 2022
9.948
10.53
9.681
9.754
2,709,426
+0.08(+0.86%)
Mar 04, 2022
10.02
10.02
9.552
9.671
1,858,276
-0.20(-2.05%)
Mar 03, 2022
9.211
9.883
9.174
9.874
1,713,497
+0.65(+7.09%)
Mar 02, 2022
9.386
9.713
9.165
9.220
1,488,769
-0.17(-1.77%)
Mar 01, 2022
8.815
9.395
8.750
9.386
1,863,239
+0.58(+6.59%)
Feb 28, 2022
8.566
8.806
8.446
8.806
1,305,589
+0.26(+3.02%)
Feb 25, 2022
8.419
8.658
8.437
8.548
1,989,849
+0.13(+1.53%)
Feb 24, 2022
7.553
8.419
7.534
8.419
2,087,501
+0.75(+9.72%)
Feb 23, 2022
7.802
7.866
7.599
7.673
924,495
-0.04(-0.48%)
Feb 22, 2022
7.663
7.774
7.452
7.709
719,718
+0.01(+0.12%)
Feb 18, 2022
7.700
0
+0.07(+0.97%)
Feb 17, 2022
7.838
7.857
7.599
7.627
482,585
-0.26(-3.27%)
Feb 16, 2022
7.608
7.903
7.599
7.884
477,136
+0.23(+3.01%)
Feb 15, 2022
7.507
7.686
7.507
7.654
484,880
+0.19(+2.59%)
Feb 14, 2022
7.507
7.562
7.369
7.461
549,204
-0.02(-0.25%)
Feb 11, 2022
7.544
7.663
7.442
7.479
356,145
-0.04(-0.49%)
Feb 10, 2022
7.405
7.645
7.369
7.516
1,362,248
-0.05(-0.61%)
Feb 09, 2022
7.544
7.636
7.470
7.562
684,026
+0.16(+2.11%)
Feb 08, 2022
7.415
7.479
7.258
7.405
1,067,131
-0.03(-0.37%)
Feb 07, 2022
7.313
7.461
7.240
7.433
1,348,486
+0.15(+2.02%)
Feb 04, 2022
7.240
7.304
7.108
7.286
491,623
+0.06(+0.89%)
Feb 03, 2022
7.277
7.198
7.221
860,571
-0.21(-2.85%)
Feb 02, 2022
7.553
7.668
7.341
7.433
457,598
-0.14(-1.82%)
Feb 01, 2022
7.461
7.682
7.438
7.571
563,726
+0.11(+1.48%)
Jan 31, 2022
7.249
7.470
7.461
552,101
+0.19(+2.66%)
Jan 28, 2022
7.102
7.359
7.037
7.267
1,358,033
+0.16(+2.20%)
Jan 27, 2022
7.074
7.240
6.949
7.111
1,095,561
+0.11(+1.58%)
Jan 26, 2022
7.046
7.125
6.890
7.000
782,199
+0.05(+0.66%)
Jan 25, 2022
6.705
6.973
6.632
6.954
787,588
+0.07(+1.07%)
Jan 24, 2022
6.586
6.899
6.484
6.880
1,003,385
+0.18(+2.61%)
Jan 21, 2022
6.742
6.876
6.586
6.705
1,618,558
-0.15(-2.15%)
Jan 20, 2022
6.752
7.028
6.724
6.853
2,277,007
+0.16(+2.34%)
Jan 19, 2022
6.724
6.862
6.678
6.696
646,090
-0.02(-0.27%)
Jan 18, 2022
6.862
6.890
6.715
6.715
532,111
-0.22(-3.19%)
Jan 14, 2022
6.936
0
-0.01(-0.13%)
Jan 13, 2022
7.129
7.203
6.945
6.945
777,521
-0.13(-1.82%)
Jan 12, 2022
7.138
7.211
6.945
7.074
1,672,648
+0.01(+0.13%)
Jan 11, 2022
6.927
7.074
6.917
7.065
1,121,419
+0.17(+2.40%)
Jan 10, 2022
6.908
7.009
6.728
6.899
1,036,857
-0.01(-0.13%)
Jan 07, 2022
6.890
7.004
6.857
6.908
1,890,821
+0.04(+0.54%)
Jan 06, 2022
6.834
6.945
6.784
6.871
831,505
+0.01(+0.13%)
Jan 05, 2022
7.129
7.194
6.862
6.862
749,138
-0.22(-3.12%)
Jan 04, 2022
7.175
7.359
7.055
7.083
691,022
-0.03(-0.39%)
Jan 03, 2022
7.148
7.401
7.038
7.111
1,224,072
+0.04(+0.52%)
Dec 31, 2021
6.982
7.134
6.917
7.074
564,690
+0.10(+1.45%)
Dec 30, 2021
6.844
7.055
6.834
6.973
748,364
+0.11(+1.61%)
Dec 29, 2021
7.037
7.065
6.844
6.862
589,276
-0.17(-2.36%)
Dec 28, 2021
6.899
7.083
6.890
7.028
716,136
+0.08(+1.19%)
Dec 27, 2021
6.659
6.954
6.613
6.945
707,434
+0.27(+4.00%)
Dec 23, 2021
6.586
6.728
6.586
6.678
624,185
+0.07(+1.12%)
Dec 22, 2021
6.567
6.678
6.558
6.604
821,769
+0.03(+0.42%)
Dec 21, 2021
6.328
6.655
6.328
6.577
1,081,621
+0.28(+4.39%)
Dec 20, 2021
6.420
6.448
6.245
6.300
2,199,465
-0.27(-4.07%)
Dec 17, 2021
6.530
6.682
6.429
6.567
1,277,853
-0.04(-0.56%)
Dec 16, 2021
6.825
6.853
6.595
6.604
1,033,305
-0.14(-2.05%)
Dec 15, 2021
6.623
6.770
6.476
6.742
1,503,192
+0.14(+2.09%)
Dec 14, 2021
6.761
6.839
6.595
6.604
1,313,233
-0.19(-2.85%)
Dec 13, 2021
6.991
7.028
6.798
6.798
724,912
-0.27(-3.78%)
Dec 10, 2021
7.203
7.240
7.019
7.065
763,881
-0.06(-0.78%)
Dec 09, 2021
7.369
7.465
7.120
7.120
682,963
-0.28(-3.74%)
Dec 08, 2021
7.534
7.608
7.387
7.396
764,984
-0.15(-1.95%)
Dec 07, 2021
7.396
7.590
7.359
7.544
1,182,417
+0.23(+3.15%)
Dec 06, 2021
7.230
7.387
7.148
7.313
1,041,494
+0.11(+1.53%)
Dec 03, 2021
7.433
7.562
7.152
7.203
1,335,369
-0.18(-2.49%)
Dec 02, 2021
7.129
7.415
7.124
7.387
1,145,570
+0.33(+4.70%)
Dec 01, 2021
7.433
7.755
7.037
7.055
2,589,782
-0.14(-1.92%)
Nov 30, 2021
7.092
7.341
6.862
7.194
16,230,109
+0.04(+0.51%)
Nov 29, 2021
7.221
7.244
6.908
7.157
2,725,156
+0.11(+1.57%)
Nov 26, 2021
7.369
7.449
6.991
7.046
1,712,836
-0.52(-6.82%)
Nov 24, 2021
7.470
7.673
7.359
7.562
2,491,295
+0.04(+0.49%)
Nov 23, 2021
7.755
7.774
7.456
7.525
1,740,809
-0.15(-1.92%)
Nov 22, 2021
8.013
8.041
7.673
7.673
2,752,263
-0.37(-4.58%)
Nov 19, 2021
8.437
8.437
8.041
8.041
1,065,522
-0.40(-4.69%)
Nov 18, 2021
8.612
8.677
8.437
8.437
953,542
-0.17(-1.93%)
Nov 17, 2021
8.990
9.063
8.538
8.603
1,108,153
-0.39(-4.30%)
Nov 16, 2021
9.395
9.395
8.981
8.990
1,512,307
-0.41(-4.41%)
Nov 15, 2021
9.487
9.496
9.211
9.404
1,206,580
-0.04(-0.39%)
Nov 12, 2021
9.027
9.478
8.999
9.441
2,337,966
+0.32(+3.54%)
Nov 11, 2021
8.847
9.598
8.847
9.119
2,857,548
+0.41(+4.65%)
Nov 10, 2021
8.594
8.713
1,027,454
+0.06(+0.64%)
Nov 09, 2021
8.373
8.695
8.309
8.658
802,219
+0.24(+2.84%)
Nov 08, 2021
8.446
8.502
8.354
8.419
710,367
+0.00(+0.00%)
Nov 05, 2021
8.354
8.465
8.234
8.419
714,339
+0.23(+2.81%)
Nov 04, 2021
8.198
8.198
8.023
8.188
546,295
+0.06(+0.68%)
Nov 03, 2021
7.940
8.225
7.848
8.133
510,087
+0.17(+2.08%)
Nov 02, 2021
8.087
8.110
7.838
7.967
829,525
-0.16(-1.93%)
Nov 01, 2021
8.069
8.308
8.041
8.124
718,786
+0.06(+0.68%)
Oct 29, 2021
8.216
8.216
7.990
8.069
912,843
-0.15(-1.79%)
Oct 28, 2021
8.299
8.317
7.903
8.216
1,246,700
-0.17(-2.09%)
Oct 27, 2021
8.677
8.916
8.331
8.391
881,793
-0.28(-3.19%)
Oct 26, 2021
8.483
8.704
8.667
1,463,061
+0.27(+3.18%)
Oct 25, 2021
8.409
8.432
8.280
8.400
983,263
+0.04(+0.44%)
Oct 22, 2021
8.419
8.479
8.262
8.363
933,061
-0.15(-1.73%)
Oct 21, 2021
8.824
8.999
8.451
8.511
679,532
-0.34(-3.85%)
Oct 20, 2021
8.713
8.916
8.677
8.852
1,076,038
+0.10(+1.16%)
Oct 19, 2021
8.888
8.971
8.672
8.750
774,951
-0.13(-1.45%)
Oct 18, 2021
9.054
9.367
8.796
8.879
1,942,629
+0.65(+7.95%)
Oct 15, 2021
8.059
8.271
7.972
8.225
894,699
+0.30(+3.84%)
Oct 14, 2021
8.023
8.066
7.875
7.921
671,863
-0.03(-0.35%)
Oct 13, 2021
8.244
8.299
7.949
7.949
554,178
-0.23(-2.82%)
Oct 12, 2021
8.188
8.290
8.119
8.179
621,885
+0.02(+0.23%)
Oct 11, 2021
8.096
8.345
8.087
8.161
381,043
+0.07(+0.91%)
Oct 08, 2021
8.244
8.290
8.032
8.087
610,280
-0.06(-0.68%)
Oct 07, 2021
8.004
8.165
7.977
8.142
462,973
+0.14(+1.73%)
Oct 06, 2021
8.013
8.087
7.792
8.004
669,655
-0.13(-1.59%)
Oct 05, 2021
8.087
8.175
7.843
8.133
1,033,017
+0.12(+1.49%)
Oct 04, 2021
8.280
8.317
7.995
8.013
752,000
-0.21(-2.58%)
Oct 01, 2021
8.271
8.285
8.087
8.225
758,353
-0.09(-1.11%)
Sep 30, 2021
8.170
8.363
8.142
8.317
629,935
+0.18(+2.15%)
Sep 29, 2021
8.336
8.373
8.115
8.142
620,263
-0.18(-2.21%)
Sep 28, 2021
8.474
8.621
8.299
8.327
833,453
-0.13(-1.53%)
Sep 27, 2021
8.492
8.630
8.428
8.456
527,737
-0.01(-0.11%)
Sep 24, 2021
8.511
8.750
8.456
8.465
625,925
-0.10(-1.18%)
Sep 23, 2021
8.465
8.713
8.428
8.566
667,025
+0.14(+1.64%)
Sep 22, 2021
8.557
8.594
8.400
8.428
637,257
-0.01(-0.11%)
Sep 21, 2021
8.345
8.465
8.046
8.437
1,737,225
+0.12(+1.44%)
Sep 20, 2021
9.165
9.165
8.161
8.317
1,413,597
-1.09(-11.56%)
Sep 17, 2021
9.561
9.653
9.331
9.404
1,538,643
-0.19(-2.02%)
Sep 16, 2021
9.303
9.671
9.248
9.598
1,112,569
+0.34(+3.68%)
Sep 15, 2021
8.842
9.257
8.721
9.257
1,588,497
+0.32(+3.61%)
Sep 14, 2021
8.750
9.045
8.617
8.934
1,166,628
+0.18(+2.11%)
Sep 13, 2021
8.557
8.879
8.520
8.750
1,218,109
+0.26(+3.04%)
Sep 10, 2021
8.520
8.842
8.492
8.492
1,221,718
+0.07(+0.88%)
Sep 09, 2021
8.446
8.550
8.239
8.419
946,293
-0.07(-0.87%)
Sep 08, 2021
8.603
8.695
8.327
8.492
820,069
-0.15(-1.71%)
Sep 07, 2021
8.456
8.667
8.391
8.640
851,994
+0.21(+2.51%)
Sep 03, 2021
8.502
8.594
8.354
8.428
499,867
-0.03(-0.33%)
Sep 02, 2021
8.603
8.658
8.432
8.456
601,310
-0.13(-1.50%)
Sep 01, 2021
8.677
8.677
8.511
8.584
564,048
-0.03(-0.32%)
Aug 31, 2021
8.630
8.746
8.557
8.612
1,076,519
-0.04(-0.43%)
Aug 30, 2021
8.704
8.731
8.465
8.649
527,366
-0.01(-0.11%)
Aug 27, 2021
8.502
8.677
8.479
8.658
736,858
+0.18(+2.17%)
Aug 26, 2021
8.465
8.612
8.409
8.474
651,849
+0.02(+0.22%)
Aug 25, 2021
8.630
8.667
8.400
8.456
488,290
-0.13(-1.50%)
Aug 24, 2021
8.244
8.690
8.244
8.584
1,204,011
+0.39(+4.72%)
Aug 23, 2021
8.142
8.336
8.142
8.198
907,496
+0.14(+1.71%)
Aug 20, 2021
8.059
8.096
7.977
8.059
546,148
-0.01(-0.11%)
Aug 19, 2021
8.207
8.276
7.986
8.069
1,851,086
-0.18(-2.23%)
Aug 18, 2021
8.345
8.437
8.234
8.253
705,156
-0.11(-1.32%)
Aug 17, 2021
8.290
8.437
8.216
8.363
1,594,158
-0.04(-0.44%)
Aug 16, 2021
8.299
8.446
8.234
8.400
820,896
+0.06(+0.77%)
Aug 13, 2021
9.119
9.478
8.244
8.336
1,725,083
-1.16(-12.22%)
Aug 12, 2021
9.165
9.542
9.054
9.496
832,261
+0.29(+3.10%)
Aug 11, 2021
9.377
9.377
9.169
9.211
723,119
-0.07(-0.79%)
Aug 10, 2021
8.953
9.294
8.944
9.284
591,182
+0.36(+4.02%)
Aug 09, 2021
8.879
8.944
8.815
8.925
673,869
+0.01(+0.10%)
Aug 06, 2021
8.833
8.925
8.759
8.916
417,828
+0.11(+1.26%)
Aug 05, 2021
8.603
8.842
8.603
8.806
427,913
+0.19(+2.25%)
Aug 04, 2021
8.769
8.833
8.529
8.612
597,068
-0.16(-1.79%)
Aug 03, 2021
8.640
8.778
8.557
8.769
672,702
+0.13(+1.49%)
Aug 02, 2021
8.824
8.842
8.557
8.640
760,778
-0.17(-1.88%)
Jul 30, 2021
8.870
9.073
8.746
8.806
443,264
-0.08(-0.93%)
Jul 29, 2021
8.824
9.017
8.750
8.888
502,055
+0.15(+1.69%)
Jul 28, 2021
8.538
8.750
8.446
8.741
457,178
+0.25(+2.93%)
Jul 27, 2021
8.713
8.713
8.363
8.492
618,425
-0.29(-3.25%)
Jul 26, 2021
8.437
8.796
8.419
8.778
1,396,497
+0.40(+4.73%)
Jul 23, 2021
8.373
8.474
8.327
8.382
805,309
-0.07(-0.87%)
Jul 22, 2021
8.612
8.695
8.442
8.456
424,977
-0.13(-1.50%)
Jul 21, 2021
8.575
8.668
8.520
8.584
513,897
+0.09(+1.08%)
Jul 20, 2021
8.262
8.502
8.244
8.492
891,298
+0.19(+2.33%)
Jul 19, 2021
8.317
8.359
8.225
8.299
600,552
-0.22(-2.59%)
Jul 16, 2021
8.750
8.852
8.483
8.520
463,116
-0.16(-1.80%)
Jul 15, 2021
8.612
8.750
8.566
8.677
792,322
+0.04(+0.43%)
Jul 14, 2021
8.824
8.948
8.612
8.640
783,021
-0.17(-1.99%)
Jul 13, 2021
8.824
8.888
8.612
8.815
711,828
+0.03(+0.31%)
Jul 12, 2021
8.787
8.888
8.677
8.787
740,605
+0.00(+0.00%)
Jul 09, 2021
8.538
8.875
8.538
8.787
670,258
+0.24(+2.80%)
Jul 08, 2021
8.667
8.686
8.409
8.548
1,362,636
-0.24(-2.73%)
Jul 07, 2021
8.999
9.054
8.529
8.787
1,861,452
-0.27(-2.95%)
Jul 06, 2021
9.331
9.331
9.022
9.054
940,772
-0.21(-2.29%)
Jul 02, 2021
9.340
9.392
9.206
9.266
820,663
-0.08(-0.89%)
Jul 01, 2021
9.340
9.395
9.156
9.349
1,032,415
+0.10(+1.10%)
Jun 30, 2021
9.238
9.432
9.109
9.248
1,999,447
+0.00(+0.00%)
Jun 29, 2021
9.284
9.349
9.137
9.248
1,144,799
-0.04(-0.40%)
Jun 28, 2021
9.450
9.487
8.870
9.284
1,779,163
-0.14(-1.47%)
Jun 25, 2021
10.45
10.45
9.386
9.423
3,203,576
-1.05(-10.03%)
Jun 24, 2021
10.33
10.52
10.21
10.47
496,077
+0.16(+1.52%)
Jun 23, 2021
10.27
10.49
10.22
10.32
590,894
+0.11(+1.08%)
Jun 22, 2021
10.13
10.28
9.969
10.21
695,969
+0.02(+0.18%)
Jun 21, 2021
10.10
10.21
10.04
10.19
449,702
+0.17(+1.65%)
Jun 18, 2021
9.865
10.07
9.865
10.02
1,041,462
+0.01(+0.09%)
Jun 17, 2021
10.27
10.29
9.791
10.01
838,956
-0.33(-3.21%)
Jun 16, 2021
10.25
10.46
10.19
10.34
3,050,306
+0.07(+0.72%)
Jun 15, 2021
10.24
10.34
9.929
10.27
1,203,330
+0.04(+0.36%)
Jun 14, 2021
10.84
10.84
10.20
10.23
944,338
-0.58(-5.37%)
Jun 11, 2021
10.55
10.81
10.47
10.81
2,176,910
+0.29(+2.71%)
Jun 10, 2021
10.56
10.64
10.51
10.53
1,183,608
-0.06(-0.61%)
Jun 09, 2021
10.42
10.60
10.35
10.59
1,009,785
+0.10(+0.97%)
Jun 08, 2021
10.56
10.60
10.40
10.49
1,085,213
-0.09(-0.87%)
Jun 07, 2021
10.47
10.68
10.47
10.58
897,451
+0.09(+0.88%)
Jun 04, 2021
10.39
10.49
10.27
10.49
830,904
+0.20(+1.97%)
Jun 03, 2021
10.21
10.33
10.18
10.29
858,935
-0.04(-0.36%)
Jun 02, 2021
10.26
10.39
10.09
10.33
2,308,145
+0.11(+1.08%)
Jun 01, 2021
9.856
10.25
9.856
10.21
1,259,670
+0.42(+4.33%)
May 28, 2021
9.377
9.791
9.367
9.791
1,456,136
+0.39(+4.11%)
May 27, 2021
9.773
9.782
9.340
9.404
12,194,216
-0.34(-3.50%)
May 26, 2021
9.681
9.856
9.681
9.745
2,005,804
+0.09(+0.95%)
May 25, 2021
9.819
9.906
9.598
9.653
3,854,958
-0.17(-1.69%)
May 24, 2021
9.717
9.911
9.671
9.819
1,281,952
+0.18(+1.91%)
May 21, 2021
9.616
9.938
9.377
9.634
1,995,543
+0.02(+0.19%)
May 20, 2021
9.791
9.800
9.607
9.616
1,110,165
-0.15(-1.51%)
May 19, 2021
9.745
10.02
9.598
9.763
1,551,325
+0.01(+0.09%)
May 18, 2021
9.616
9.925
9.552
9.754
1,960,738
+0.19(+2.02%)
May 17, 2021
9.349
9.740
9.312
9.561
2,367,674
+0.28(+2.98%)
May 14, 2021
8.981
9.561
8.908
9.284
2,263,013
+0.46(+5.22%)
May 13, 2021
9.017
9.073
8.640
8.824
818,471
-0.23(-2.54%)
May 12, 2021
9.082
9.266
9.017
9.054
1,170,175
+0.03(+0.31%)
May 11, 2021
9.229
9.275
8.842
9.027
877,512
-0.16(-1.71%)
May 10, 2021
9.220
9.395
9.165
9.183
1,292,276
+0.08(+0.91%)
May 07, 2021
8.640
9.238
8.640
9.100
1,446,757
+0.44(+5.11%)
May 06, 2021
8.759
8.759
8.520
8.658
647,390
+0.06(+0.64%)
May 05, 2021
8.474
8.617
8.400
8.603
671,543
+0.14(+1.63%)
May 04, 2021
8.612
8.612
8.419
8.465
340,604
-0.15(-1.71%)
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.