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
Barings Bdc Inc
(NY:
BBDC
)
9.830
-0.010 (-0.10%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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
8.255
8.327
8.159
8.167
715,813
-0.15(-1.83%)
Apr 28, 2022
8.223
8.327
8.155
8.319
852,493
+0.10(+1.17%)
Apr 27, 2022
8.223
8.319
8.215
8.223
1,022,137
+0.01(+0.10%)
Apr 26, 2022
8.392
8.432
8.211
8.215
1,213,092
-0.24(-2.85%)
Apr 25, 2022
8.400
8.464
8.287
8.456
730,455
+0.00(+0.00%)
Apr 22, 2022
8.664
8.672
8.408
8.456
1,139,130
-0.21(-2.41%)
Apr 21, 2022
8.809
8.821
8.664
8.664
783,903
-0.08(-0.92%)
Apr 20, 2022
8.785
8.817
8.704
8.745
1,679,449
+0.03(+0.37%)
Apr 19, 2022
8.632
8.761
8.584
8.713
1,498,062
+0.12(+1.40%)
Apr 18, 2022
8.464
8.640
8.448
8.592
1,170,717
+0.10(+1.23%)
Apr 14, 2022
8.512
8.600
8.480
8.488
441,084
-0.03(-0.38%)
Apr 13, 2022
8.448
8.552
8.440
8.520
682,797
+0.03(+0.38%)
Apr 12, 2022
8.432
8.560
8.392
8.488
1,496,422
+0.05(+0.57%)
Apr 11, 2022
8.440
8.576
8.420
8.440
843,736
-0.01(-0.09%)
Apr 08, 2022
8.263
8.488
8.255
8.448
968,114
+0.18(+2.13%)
Apr 07, 2022
8.239
8.287
8.199
8.271
779,057
+0.01(+0.10%)
Apr 06, 2022
8.311
8.335
8.239
8.263
894,324
-0.05(-0.58%)
Apr 05, 2022
8.351
8.408
8.263
8.311
914,385
-0.06(-0.77%)
Apr 04, 2022
8.392
8.448
8.351
8.376
855,418
-0.03(-0.38%)
Apr 01, 2022
8.287
8.480
8.287
8.408
841,658
+0.11(+1.35%)
Mar 31, 2022
8.295
8.392
8.291
8.295
789,015
-0.01(-0.10%)
Mar 30, 2022
8.327
8.343
8.263
8.303
813,083
-0.05(-0.58%)
Mar 29, 2022
8.295
8.464
8.263
8.351
1,085,932
+0.06(+0.77%)
Mar 28, 2022
8.311
8.392
8.223
8.287
1,142,554
-0.06(-0.77%)
Mar 25, 2022
8.255
8.464
8.255
8.351
843,439
+0.10(+1.17%)
Mar 24, 2022
8.319
8.335
8.223
8.255
861,926
+0.01(+0.10%)
Mar 23, 2022
8.311
8.343
8.239
8.247
834,367
-0.10(-1.15%)
Mar 22, 2022
8.384
8.451
8.303
8.343
855,564
-0.04(-0.48%)
Mar 21, 2022
8.183
8.441
8.183
8.384
911,795
+0.23(+2.85%)
Mar 18, 2022
8.151
8.223
8.127
8.151
1,662,938
-0.02(-0.29%)
Mar 17, 2022
8.095
8.231
8.091
8.175
1,091,803
+0.10(+1.19%)
Mar 16, 2022
8.127
8.239
8.031
8.079
1,472,800
-0.04(-0.49%)
Mar 15, 2022
8.183
8.323
8.111
8.119
1,075,304
-0.02(-0.20%)
Mar 14, 2022
8.151
8.311
8.047
8.135
1,305,398
+0.00(+0.00%)
Mar 11, 2022
8.167
8.183
8.031
8.135
1,363,602
+0.01(+0.10%)
Mar 10, 2022
8.111
8.319
7.886
8.127
1,933,402
-0.14(-1.75%)
Mar 09, 2022
8.368
8.416
8.175
8.271
1,472,579
-0.02(-0.29%)
Mar 08, 2022
8.400
8.488
8.119
8.295
1,714,080
-0.06(-0.77%)
Mar 07, 2022
8.833
8.841
8.327
8.360
2,936,390
-0.22(-2.62%)
Mar 04, 2022
8.737
8.782
8.544
8.584
984,841
-0.13(-1.47%)
Mar 03, 2022
8.721
8.753
8.656
8.713
186,239
+0.02(+0.18%)
Mar 02, 2022
8.632
8.753
8.632
8.696
192,407
+0.06(+0.74%)
Mar 01, 2022
8.729
8.761
8.504
8.632
293,676
-0.08(-0.92%)
Feb 28, 2022
8.696
8.729
8.616
8.713
214,106
+0.00(+0.00%)
Feb 25, 2022
8.753
8.733
8.584
8.713
211,843
+0.02(+0.18%)
Feb 24, 2022
8.480
8.817
8.408
8.696
469,636
-0.01(-0.09%)
Feb 23, 2022
8.745
8.817
8.624
8.704
221,621
+0.06(+0.74%)
Feb 22, 2022
8.624
8.761
8.584
8.640
241,396
-0.02(-0.28%)
Feb 18, 2022
8.664
0
-0.10(-1.10%)
Feb 17, 2022
8.785
8.785
8.664
8.761
105,094
-0.02(-0.27%)
Feb 16, 2022
8.688
8.809
8.600
8.785
127,891
+0.13(+1.48%)
Feb 15, 2022
8.704
8.729
8.568
8.656
320,154
-0.02(-0.28%)
Feb 14, 2022
8.688
8.751
8.618
8.680
209,053
-0.02(-0.27%)
Feb 11, 2022
8.798
8.861
8.673
8.704
297,729
-0.07(-0.81%)
Feb 10, 2022
8.759
8.830
8.751
8.775
180,442
+0.02(+0.27%)
Feb 09, 2022
8.783
8.822
8.728
8.751
142,880
-0.03(-0.36%)
Feb 08, 2022
8.814
8.838
8.775
8.783
164,680
-0.02(-0.18%)
Feb 07, 2022
8.814
8.845
8.783
8.798
229,043
+0.01(+0.09%)
Feb 04, 2022
8.735
8.790
8.680
8.790
145,406
+0.09(+1.08%)
Feb 03, 2022
8.775
8.673
8.696
136,920
-0.09(-0.98%)
Feb 02, 2022
8.641
8.806
8.619
8.783
309,971
+0.16(+1.91%)
Feb 01, 2022
8.547
8.641
8.484
8.618
159,780
+0.10(+1.20%)
Jan 31, 2022
8.374
8.535
8.515
142,506
+0.09(+1.03%)
Jan 28, 2022
8.405
8.453
8.343
8.429
106,502
+0.01(+0.09%)
Jan 27, 2022
8.437
8.539
8.405
8.421
181,403
-0.02(-0.28%)
Jan 26, 2022
8.445
8.539
8.390
8.445
171,362
+0.02(+0.28%)
Jan 25, 2022
8.248
8.445
8.209
8.421
168,189
+0.13(+1.52%)
Jan 24, 2022
8.303
8.327
8.013
8.296
459,870
-0.04(-0.47%)
Jan 21, 2022
8.366
8.641
8.327
8.335
388,812
-0.05(-0.56%)
Jan 20, 2022
8.476
8.492
8.374
8.382
220,631
-0.09(-1.02%)
Jan 19, 2022
8.531
8.551
8.421
8.468
180,917
-0.09(-1.01%)
Jan 18, 2022
8.570
8.657
8.539
8.555
167,142
-0.02(-0.18%)
Jan 14, 2022
8.570
0
-0.11(-1.27%)
Jan 13, 2022
8.728
8.751
8.649
8.680
118,233
-0.05(-0.54%)
Jan 12, 2022
8.728
8.790
8.680
8.728
148,528
+0.00(+0.00%)
Jan 11, 2022
8.712
8.743
8.649
8.728
153,156
+0.05(+0.54%)
Jan 10, 2022
8.696
8.712
8.653
8.680
127,077
+0.00(+0.00%)
Jan 07, 2022
8.657
8.696
8.618
8.680
130,406
+0.04(+0.45%)
Jan 06, 2022
8.680
8.709
8.578
8.641
167,923
+0.02(+0.18%)
Jan 05, 2022
8.728
8.751
8.611
8.625
170,934
-0.06(-0.72%)
Jan 04, 2022
8.696
8.735
8.657
8.688
213,110
+0.05(+0.55%)
Jan 03, 2022
8.680
8.759
8.618
8.641
156,768
-0.02(-0.18%)
Dec 31, 2021
8.555
8.665
8.539
8.657
288,900
+0.13(+1.57%)
Dec 30, 2021
8.641
8.677
8.523
8.523
131,899
-0.10(-1.18%)
Dec 29, 2021
8.610
8.680
8.586
8.625
145,513
+0.05(+0.64%)
Dec 28, 2021
8.594
8.649
8.570
8.570
139,393
+0.00(+0.00%)
Dec 27, 2021
8.657
8.657
8.539
8.570
256,254
-0.05(-0.64%)
Dec 23, 2021
8.570
8.665
8.539
8.625
152,696
+0.12(+1.38%)
Dec 22, 2021
8.398
8.539
8.390
8.508
127,100
+0.12(+1.40%)
Dec 21, 2021
8.421
8.551
8.382
8.390
193,952
+0.02(+0.28%)
Dec 20, 2021
8.398
8.398
8.233
8.366
274,030
+0.02(+0.28%)
Dec 17, 2021
8.476
8.476
8.303
8.343
409,151
-0.13(-1.48%)
Dec 16, 2021
8.484
8.523
8.390
8.468
368,406
-0.02(-0.28%)
Dec 15, 2021
8.531
8.555
8.421
8.492
180,177
-0.04(-0.46%)
Dec 14, 2021
8.500
8.633
8.445
8.531
251,295
-0.01(-0.09%)
Dec 13, 2021
8.602
8.618
8.500
8.539
109,220
-0.05(-0.55%)
Dec 10, 2021
8.578
8.625
8.539
8.586
110,921
+0.05(+0.55%)
Dec 09, 2021
8.570
8.657
8.484
8.539
148,449
-0.08(-0.91%)
Dec 08, 2021
8.704
8.704
8.547
8.618
154,618
-0.02(-0.27%)
Dec 07, 2021
8.704
8.735
8.618
8.641
178,928
-0.03(-0.36%)
Dec 06, 2021
8.688
8.743
8.602
8.673
236,781
+0.01(+0.09%)
Dec 03, 2021
8.735
8.767
8.602
8.665
155,685
-0.05(-0.54%)
Dec 02, 2021
8.508
8.783
8.508
8.712
750,459
+0.25(+2.97%)
Dec 01, 2021
8.570
8.673
8.445
8.460
497,035
-0.02(-0.19%)
Nov 30, 2021
8.468
8.523
8.405
8.476
301,966
-0.03(-0.37%)
Nov 29, 2021
8.586
8.649
8.500
8.508
247,263
-0.02(-0.18%)
Nov 26, 2021
8.618
8.618
8.453
8.523
324,934
-0.13(-1.45%)
Nov 24, 2021
8.688
8.704
8.649
8.649
128,966
-0.03(-0.36%)
Nov 23, 2021
8.641
8.775
8.641
8.680
218,317
-0.04(-0.45%)
Nov 22, 2021
8.673
8.804
8.643
8.720
349,484
+0.08(+0.89%)
Nov 19, 2021
8.666
8.712
8.581
8.643
199,003
-0.02(-0.18%)
Nov 18, 2021
8.689
8.666
8.589
8.658
174,593
+0.02(+0.18%)
Nov 17, 2021
8.743
8.751
8.612
8.643
259,042
-0.07(-0.80%)
Nov 16, 2021
8.766
8.774
8.666
8.712
168,428
-0.03(-0.35%)
Nov 15, 2021
8.797
8.820
8.720
8.743
159,383
-0.03(-0.35%)
Nov 12, 2021
8.828
8.858
8.739
8.774
248,104
-0.06(-0.70%)
Nov 11, 2021
8.828
8.897
8.781
8.835
385,538
+0.00(+0.00%)
Nov 10, 2021
8.797
8.689
8.835
794,182
+0.05(+0.53%)
Nov 09, 2021
8.735
8.820
8.666
8.789
257,044
+0.02(+0.18%)
Nov 08, 2021
8.774
8.797
8.743
8.774
152,317
-0.01(-0.09%)
Nov 05, 2021
8.727
8.797
8.704
8.781
281,232
+0.05(+0.62%)
Nov 04, 2021
8.712
8.727
8.650
8.727
285,847
+0.04(+0.44%)
Nov 03, 2021
8.666
8.704
8.612
8.689
269,779
+0.02(+0.27%)
Nov 02, 2021
8.627
8.673
8.573
8.666
289,865
+0.02(+0.18%)
Nov 01, 2021
8.666
8.666
8.604
8.650
322,208
-0.01(-0.09%)
Oct 29, 2021
8.512
8.666
8.512
8.658
566,580
+0.14(+1.63%)
Oct 28, 2021
8.450
8.527
8.423
8.519
295,022
+0.08(+0.91%)
Oct 27, 2021
8.388
8.466
8.381
8.442
210,382
+0.03(+0.37%)
Oct 26, 2021
8.458
8.412
345,486
-0.02(-0.18%)
Oct 25, 2021
8.466
8.494
8.365
8.427
298,679
-0.02(-0.18%)
Oct 22, 2021
8.442
8.504
8.412
8.442
162,865
+0.00(+0.00%)
Oct 21, 2021
8.466
8.496
8.415
8.442
187,309
-0.02(-0.27%)
Oct 20, 2021
8.527
8.527
8.442
8.466
161,344
-0.04(-0.45%)
Oct 19, 2021
8.481
8.542
8.458
8.504
162,837
+0.02(+0.27%)
Oct 18, 2021
8.550
8.589
8.458
8.481
385,166
-0.07(-0.81%)
Oct 15, 2021
8.558
8.589
8.535
8.550
136,739
+0.01(+0.09%)
Oct 14, 2021
8.589
8.589
8.496
8.543
287,553
+0.04(+0.45%)
Oct 13, 2021
8.566
8.573
8.473
8.504
220,201
-0.01(-0.09%)
Oct 12, 2021
8.519
8.535
8.473
8.512
213,641
-0.02(-0.27%)
Oct 11, 2021
8.589
8.604
8.504
8.535
197,024
-0.02(-0.18%)
Oct 08, 2021
8.543
8.573
8.512
8.550
249,979
+0.10(+1.18%)
Oct 07, 2021
8.519
8.519
8.412
8.450
264,050
-0.03(-0.36%)
Oct 06, 2021
8.373
8.512
8.296
8.481
443,756
+0.09(+1.10%)
Oct 05, 2021
8.427
8.473
8.388
8.388
170,286
-0.03(-0.37%)
Oct 04, 2021
8.550
8.581
8.419
8.419
285,488
-0.13(-1.53%)
Oct 01, 2021
8.527
8.589
8.496
8.550
207,587
+0.06(+0.73%)
Sep 30, 2021
8.535
8.550
8.466
8.489
310,713
-0.02(-0.27%)
Sep 29, 2021
8.496
8.550
8.496
8.512
255,605
+0.05(+0.55%)
Sep 28, 2021
8.450
8.512
8.435
8.466
334,528
-0.03(-0.36%)
Sep 27, 2021
8.512
8.550
8.473
8.496
470,461
+0.04(+0.46%)
Sep 24, 2021
8.519
8.527
8.450
8.458
333,327
-0.05(-0.54%)
Sep 23, 2021
8.450
8.535
8.450
8.504
365,200
+0.06(+0.73%)
Sep 22, 2021
8.358
8.589
8.319
8.442
572,562
+0.11(+1.29%)
Sep 21, 2021
8.219
8.396
8.188
8.335
338,190
+0.15(+1.79%)
Sep 20, 2021
8.227
8.227
8.103
8.188
361,412
-0.09(-1.12%)
Sep 17, 2021
8.319
8.373
8.273
8.281
707,375
-0.05(-0.65%)
Sep 16, 2021
8.358
8.404
8.304
8.335
199,810
-0.05(-0.55%)
Sep 15, 2021
8.342
8.400
8.273
8.381
391,951
+0.05(+0.65%)
Sep 14, 2021
8.311
8.342
8.260
8.327
160,332
+0.05(+0.56%)
Sep 13, 2021
8.335
8.335
8.219
8.281
317,665
-0.02(-0.28%)
Sep 10, 2021
8.296
8.350
8.265
8.304
178,790
+0.04(+0.47%)
Sep 09, 2021
8.173
8.311
8.157
8.265
228,288
+0.11(+1.32%)
Sep 08, 2021
8.227
8.281
8.134
8.157
338,697
-0.08(-0.94%)
Sep 07, 2021
8.273
8.287
8.134
8.234
333,676
-0.10(-1.20%)
Sep 03, 2021
8.319
8.372
8.259
8.335
244,102
+0.03(+0.36%)
Sep 02, 2021
8.282
8.350
8.236
8.304
329,832
+0.01(+0.09%)
Sep 01, 2021
8.183
8.297
8.146
8.297
186,460
+0.14(+1.76%)
Aug 31, 2021
8.199
8.199
8.115
8.153
332,204
+0.02(+0.28%)
Aug 30, 2021
8.229
8.229
8.100
8.131
333,773
-0.07(-0.83%)
Aug 27, 2021
8.236
8.251
8.123
8.199
326,541
-0.02(-0.18%)
Aug 26, 2021
8.297
8.297
8.146
8.214
223,487
-0.06(-0.73%)
Aug 25, 2021
8.259
8.342
8.214
8.274
170,694
+0.04(+0.46%)
Aug 24, 2021
8.214
8.267
8.169
8.236
151,121
+0.05(+0.65%)
Aug 23, 2021
8.244
8.291
8.070
8.183
264,351
-0.02(-0.28%)
Aug 20, 2021
8.093
8.255
8.085
8.206
146,994
+0.08(+1.02%)
Aug 19, 2021
8.274
8.274
8.055
8.123
265,992
-0.17(-2.01%)
Aug 18, 2021
8.372
8.380
8.274
8.289
227,123
-0.08(-0.90%)
Aug 17, 2021
8.289
8.372
8.244
8.365
371,019
+0.06(+0.73%)
Aug 16, 2021
8.312
8.372
8.267
8.304
199,687
-0.03(-0.36%)
Aug 13, 2021
8.350
8.350
8.297
8.335
175,342
+0.02(+0.18%)
Aug 12, 2021
8.335
8.335
8.282
8.319
210,291
+0.01(+0.09%)
Aug 11, 2021
8.289
8.335
8.251
8.312
175,527
+0.02(+0.27%)
Aug 10, 2021
8.312
8.312
8.206
8.289
270,852
+0.01(+0.09%)
Aug 09, 2021
8.289
8.312
8.214
8.282
193,227
+0.01(+0.09%)
Aug 06, 2021
8.047
8.312
8.047
8.274
263,892
+0.20(+2.53%)
Aug 05, 2021
8.070
8.123
8.010
8.070
163,217
+0.02(+0.19%)
Aug 04, 2021
8.040
8.063
7.934
8.055
148,106
+0.02(+0.19%)
Aug 03, 2021
7.987
8.078
7.919
8.040
195,254
+0.03(+0.38%)
Aug 02, 2021
8.123
8.146
7.995
8.010
176,909
-0.09(-1.12%)
Jul 30, 2021
7.995
8.115
7.995
8.100
258,651
+0.11(+1.32%)
Jul 29, 2021
7.949
8.100
7.927
7.995
186,333
+0.05(+0.57%)
Jul 28, 2021
8.002
8.032
7.859
7.949
265,708
-0.01(-0.10%)
Jul 27, 2021
7.911
7.972
7.889
7.957
91,448
+0.00(+0.00%)
Jul 26, 2021
7.979
8.054
7.911
7.957
213,263
-0.02(-0.19%)
Jul 23, 2021
7.987
8.078
7.957
7.972
214,739
+0.04(+0.48%)
Jul 22, 2021
7.942
7.949
7.866
7.934
245,945
+0.00(+0.00%)
Jul 21, 2021
7.942
7.982
7.919
7.934
212,772
+0.02(+0.29%)
Jul 20, 2021
7.859
7.971
7.850
7.911
194,294
+0.08(+1.06%)
Jul 19, 2021
7.896
7.911
7.685
7.828
572,631
-0.13(-1.61%)
Jul 16, 2021
8.017
8.067
7.904
7.957
356,683
-0.09(-1.13%)
Jul 15, 2021
8.047
8.115
7.995
8.047
156,364
+0.01(+0.09%)
Jul 14, 2021
8.115
8.146
8.010
8.040
207,954
-0.08(-0.93%)
Jul 13, 2021
8.138
8.138
8.013
8.115
218,565
-0.02(-0.28%)
Jul 12, 2021
8.078
8.146
8.025
8.138
272,830
+0.07(+0.84%)
Jul 09, 2021
7.949
8.123
7.896
8.070
303,668
+0.14(+1.71%)
Jul 08, 2021
8.025
8.031
7.821
7.934
383,410
-0.12(-1.50%)
Jul 07, 2021
8.100
8.153
8.010
8.055
154,064
-0.06(-0.74%)
Jul 06, 2021
8.123
8.146
8.017
8.115
356,954
+0.02(+0.19%)
Jul 02, 2021
8.078
8.115
8.025
8.100
216,104
+0.05(+0.66%)
Jul 01, 2021
7.987
8.063
7.934
8.047
244,586
+0.07(+0.85%)
Jun 30, 2021
8.070
8.093
7.889
7.979
584,220
-0.11(-1.40%)
Jun 29, 2021
8.191
8.214
8.047
8.093
465,770
-0.05(-0.56%)
Jun 28, 2021
8.168
8.168
8.017
8.138
775,106
+0.14(+1.70%)
Jun 25, 2021
8.047
8.191
7.964
8.002
773,780
+0.08(+0.95%)
Jun 24, 2021
7.896
7.957
7.836
7.927
182,151
+0.06(+0.77%)
Jun 23, 2021
7.836
7.934
7.807
7.866
301,408
+0.05(+0.68%)
Jun 22, 2021
7.866
7.866
7.790
7.813
148,017
-0.05(-0.58%)
Jun 21, 2021
7.806
7.866
7.760
7.859
336,009
+0.05(+0.68%)
Jun 18, 2021
7.843
7.859
7.685
7.806
870,564
-0.06(-0.77%)
Jun 17, 2021
7.836
7.911
7.798
7.866
472,131
+0.01(+0.10%)
Jun 16, 2021
7.859
7.889
7.821
7.859
384,890
-0.01(-0.10%)
Jun 15, 2021
7.934
7.950
7.806
7.866
366,901
-0.07(-0.86%)
Jun 14, 2021
8.002
8.033
7.896
7.934
258,933
-0.07(-0.85%)
Jun 11, 2021
7.995
8.025
7.971
8.002
224,635
+0.05(+0.57%)
Jun 10, 2021
7.934
7.972
7.843
7.957
318,540
+0.02(+0.29%)
Jun 09, 2021
7.866
7.987
7.843
7.934
187,187
+0.04(+0.48%)
Jun 08, 2021
7.979
7.995
7.866
7.896
415,311
-0.07(-0.85%)
Jun 07, 2021
7.927
7.994
7.898
7.964
448,865
+0.04(+0.47%)
Jun 04, 2021
7.972
7.972
7.905
7.927
361,095
+0.01(+0.09%)
Jun 03, 2021
7.868
7.957
7.868
7.920
383,332
+0.05(+0.66%)
Jun 02, 2021
7.898
7.912
7.853
7.868
290,036
+0.02(+0.28%)
Jun 01, 2021
7.823
7.935
7.809
7.846
336,071
+0.08(+1.05%)
May 28, 2021
7.771
7.831
7.757
7.764
150,216
+0.01(+0.10%)
May 27, 2021
7.838
7.860
7.675
7.757
509,926
-0.06(-0.76%)
May 26, 2021
7.809
7.821
7.771
7.816
234,225
-0.01(-0.09%)
May 25, 2021
7.883
7.901
7.809
7.823
263,959
-0.06(-0.75%)
May 24, 2021
7.912
7.949
7.860
7.883
226,587
+0.00(+0.00%)
May 21, 2021
7.942
7.942
7.831
7.883
342,542
-0.01(-0.19%)
May 20, 2021
8.009
8.009
7.875
7.898
277,037
-0.08(-1.02%)
May 19, 2021
7.838
8.001
7.794
7.979
573,109
+0.10(+1.22%)
May 18, 2021
7.809
7.927
7.786
7.883
963,836
+0.10(+1.24%)
May 17, 2021
7.757
7.823
7.727
7.786
317,252
+0.01(+0.10%)
May 14, 2021
7.734
7.804
7.668
7.779
244,296
+0.04(+0.58%)
May 13, 2021
7.653
7.764
7.623
7.734
262,753
+0.08(+1.07%)
May 12, 2021
7.683
7.697
7.616
7.653
426,010
-0.06(-0.77%)
May 11, 2021
7.742
7.742
7.608
7.712
291,226
-0.03(-0.38%)
May 10, 2021
7.801
7.831
7.734
7.742
251,740
-0.04(-0.48%)
May 07, 2021
7.757
7.816
7.675
7.779
567,309
-0.01(-0.10%)
May 06, 2021
7.675
7.816
7.645
7.786
390,440
+0.10(+1.35%)
May 05, 2021
7.683
7.690
7.571
7.683
434,117
+0.02(+0.29%)
May 04, 2021
7.690
7.705
7.579
7.660
287,876
-0.04(-0.48%)
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.