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
(NY:
LU
)
4.550
-0.060 (-1.30%)
Official Closing Price
Updated: 7:00 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, 2023
2.008
2.055
1.923
1.923
8,435,607
-0.08(-3.77%)
Mar 30, 2023
1.942
2.055
1.904
1.998
13,469,852
+0.08(+4.43%)
Mar 29, 2023
1.819
1.956
1.819
1.913
7,475,427
+0.08(+4.64%)
Mar 28, 2023
1.838
1.866
1.791
1.829
7,922,597
+0.03(+1.57%)
Mar 27, 2023
1.800
1.829
1.763
1.800
6,173,790
-0.04(-2.05%)
Mar 24, 2023
1.829
1.876
1.782
1.838
5,524,701
-0.02(-1.02%)
Mar 23, 2023
1.857
1.942
1.819
1.857
11,044,264
+0.08(+4.23%)
Mar 22, 2023
1.866
1.876
1.763
1.782
7,873,708
-0.08(-4.06%)
Mar 21, 2023
1.829
1.895
1.819
1.857
10,182,204
+0.07(+3.68%)
Mar 20, 2023
1.782
1.829
1.659
1.791
10,799,912
-0.01(-0.52%)
Mar 17, 2023
1.763
1.810
1.734
1.800
17,117,296
+0.07(+3.80%)
Mar 16, 2023
1.716
1.810
1.687
1.734
13,045,207
-0.04(-2.13%)
Mar 15, 2023
1.772
1.791
1.725
1.772
16,808,240
-0.09(-5.05%)
Mar 14, 2023
1.857
1.942
1.800
1.866
15,918,779
+0.06(+3.12%)
Mar 13, 2023
1.791
1.951
1.659
1.810
28,363,138
+0.02(+1.05%)
Mar 10, 2023
1.800
1.895
1.736
1.791
18,855,020
-0.05(-2.56%)
Mar 09, 2023
1.998
1.998
1.810
1.838
23,467,170
-0.16(-8.02%)
Mar 08, 2023
1.970
2.008
1.961
1.998
8,720,998
+0.02(+0.95%)
Mar 07, 2023
2.045
2.045
1.970
1.979
18,376,170
-0.07(-3.23%)
Mar 06, 2023
2.215
2.225
2.027
2.045
16,632,477
-0.17(-7.66%)
Mar 03, 2023
2.281
2.309
2.206
2.215
8,211,930
+0.01(+0.43%)
Mar 02, 2023
2.168
2.243
2.130
2.206
10,425,834
+0.00(+0.00%)
Mar 01, 2023
2.168
2.253
2.159
2.206
15,172,780
+0.17(+8.33%)
Feb 28, 2023
2.045
2.102
2.017
2.036
10,332,427
-0.04(-1.82%)
Feb 27, 2023
2.168
2.182
2.036
2.074
7,895,206
-0.05(-2.22%)
Feb 24, 2023
2.102
2.135
2.074
2.121
11,691,117
-0.07(-3.02%)
Feb 23, 2023
2.225
2.258
2.140
2.187
14,307,174
+0.03(+1.31%)
Feb 22, 2023
2.168
2.204
2.102
2.159
12,259,452
-0.01(-0.43%)
Feb 21, 2023
2.177
2.234
2.130
2.168
13,367,536
-0.15(-6.50%)
Feb 17, 2023
2.366
2.390
2.262
2.319
14,763,254
-0.08(-3.53%)
Feb 16, 2023
2.404
2.460
2.360
2.404
12,245,041
-0.04(-1.54%)
Feb 15, 2023
2.375
2.460
2.357
2.441
8,039,374
+0.02(+0.78%)
Feb 14, 2023
2.470
2.517
2.422
2.422
15,261,592
-0.08(-3.02%)
Feb 13, 2023
2.441
2.554
2.432
2.498
10,263,524
+0.09(+3.92%)
Feb 10, 2023
2.488
2.499
2.366
2.404
16,716,113
-0.17(-6.59%)
Feb 09, 2023
2.686
2.705
2.554
2.573
14,810,244
-0.01(-0.37%)
Feb 08, 2023
2.677
2.701
2.573
2.583
15,522,299
-0.11(-4.20%)
Feb 07, 2023
2.630
2.705
2.602
2.696
13,374,538
+0.10(+4.00%)
Feb 06, 2023
2.630
2.644
2.498
2.592
27,701,422
-0.22(-7.72%)
Feb 03, 2023
2.884
2.922
2.781
2.809
16,150,395
-0.13(-4.49%)
Feb 02, 2023
3.101
3.129
2.903
2.941
20,666,526
-0.16(-5.17%)
Feb 01, 2023
3.016
3.120
2.979
3.101
26,665,450
+0.23(+7.87%)
Jan 31, 2023
2.800
2.894
2.762
2.875
15,485,643
+0.08(+3.04%)
Jan 30, 2023
2.866
2.870
2.743
2.790
25,444,436
-0.26(-8.64%)
Jan 27, 2023
2.969
3.073
2.875
3.054
30,727,204
+0.08(+2.53%)
Jan 26, 2023
2.668
3.040
2.620
2.979
43,985,880
+0.35(+13.26%)
Jan 25, 2023
2.573
2.630
2.498
2.630
15,846,240
+0.04(+1.45%)
Jan 24, 2023
2.517
2.649
2.460
2.592
20,010,488
+0.06(+2.23%)
Jan 23, 2023
2.583
2.620
2.526
2.536
19,696,334
+0.01(+0.37%)
Jan 20, 2023
2.536
2.592
2.460
2.526
21,746,556
+0.07(+2.68%)
Jan 19, 2023
2.404
2.498
2.338
2.460
20,588,390
+0.07(+2.76%)
Jan 18, 2023
2.545
2.583
2.375
2.394
14,095,424
-0.11(-4.51%)
Jan 17, 2023
2.620
2.653
2.432
2.507
17,164,532
-0.08(-2.92%)
Jan 13, 2023
2.583
2.696
2.498
2.583
24,680,054
+0.06(+2.24%)
Jan 12, 2023
2.545
2.592
2.404
2.526
19,750,230
-0.01(-0.37%)
Jan 11, 2023
2.328
2.611
2.291
2.536
33,198,684
+0.21(+8.91%)
Jan 10, 2023
2.347
2.366
2.206
2.328
22,678,344
+0.07(+2.92%)
Jan 09, 2023
2.168
2.488
2.159
2.262
37,454,156
+0.23(+11.11%)
Jan 06, 2023
2.036
2.196
1.989
2.036
23,370,318
+0.01(+0.46%)
Jan 05, 2023
2.093
2.093
2.017
2.027
13,167,295
-0.07(-3.15%)
Jan 04, 2023
2.093
2.159
2.008
2.093
24,158,676
+0.13(+6.73%)
Jan 03, 2023
1.913
1.989
1.881
1.961
18,430,136
+0.13(+7.22%)
Dec 30, 2022
1.791
1.895
1.786
1.829
10,874,842
-0.06(-3.00%)
Dec 29, 2022
1.876
1.911
1.810
1.885
13,606,230
+0.09(+5.26%)
Dec 28, 2022
2.017
2.041
1.791
1.791
13,771,710
-0.25(-12.44%)
Dec 27, 2022
1.913
2.050
1.857
2.045
12,969,472
+0.15(+7.96%)
Dec 23, 2022
1.970
2.012
1.876
1.895
9,621,578
-0.06(-2.90%)
Dec 22, 2022
2.083
2.083
1.904
1.951
15,063,326
-0.14(-6.76%)
Dec 21, 2022
1.913
2.121
1.876
2.093
14,855,935
+0.22(+11.56%)
Dec 20, 2022
1.819
1.951
1.800
1.876
9,368,450
+0.06(+3.11%)
Dec 19, 2022
1.895
1.895
1.800
1.819
6,256,338
-0.07(-3.50%)
Dec 16, 2022
1.913
1.923
1.838
1.885
13,296,309
+0.01(+0.50%)
Dec 15, 2022
2.102
2.102
1.819
1.876
21,799,736
-0.16(-7.87%)
Dec 14, 2022
2.074
2.093
1.998
2.036
14,513,797
-0.10(-4.85%)
Dec 13, 2022
2.168
2.281
2.121
2.140
21,276,940
+0.13(+6.57%)
Dec 12, 2022
2.027
2.064
1.876
2.008
22,691,218
-0.16(-7.39%)
Dec 09, 2022
2.074
2.215
2.017
2.168
28,773,626
+0.07(+3.14%)
Dec 08, 2022
1.904
2.121
1.904
2.102
26,960,104
+0.28(+15.54%)
Dec 07, 2022
1.857
1.895
1.791
1.819
23,543,820
-0.13(-6.76%)
Dec 06, 2022
1.829
2.027
1.772
1.951
29,905,536
+0.18(+10.11%)
Dec 05, 2022
2.036
2.215
1.772
1.772
51,699,092
-0.08(-4.08%)
Dec 02, 2022
1.621
1.918
1.612
1.848
24,745,512
+0.21(+12.64%)
Dec 01, 2022
1.697
1.753
1.612
1.640
22,988,910
-0.11(-6.45%)
Nov 30, 2022
1.612
1.758
1.518
1.753
38,614,056
+0.24(+15.53%)
Nov 29, 2022
1.414
1.588
1.376
1.518
31,894,580
+0.19(+14.18%)
Nov 28, 2022
1.320
1.376
1.254
1.329
17,579,682
+0.01(+0.71%)
Nov 25, 2022
1.414
1.423
1.188
1.320
48,123,168
-0.33(-20.00%)
Nov 23, 2022
1.602
1.659
1.565
1.650
14,288,276
+0.10(+6.71%)
Nov 22, 2022
1.602
1.612
1.499
1.546
13,498,561
-0.04(-2.38%)
Nov 21, 2022
1.772
1.782
1.555
1.584
20,581,286
-0.19(-10.64%)
Nov 18, 2022
1.895
1.913
1.650
1.772
21,389,958
-0.13(-6.93%)
Nov 17, 2022
1.857
1.956
1.772
1.904
17,588,680
+0.05(+2.54%)
Nov 16, 2022
2.111
2.121
1.744
1.857
32,781,464
-0.35(-15.81%)
Nov 15, 2022
2.064
2.253
1.956
2.206
37,989,404
+0.42(+23.81%)
Nov 14, 2022
1.800
1.866
1.716
1.782
14,275,140
+0.06(+3.28%)
Nov 11, 2022
1.640
1.800
1.593
1.725
17,452,656
+0.16(+10.24%)
Nov 10, 2022
1.546
1.602
1.518
1.565
7,100,881
+0.08(+5.73%)
Nov 09, 2022
1.452
1.522
1.367
1.480
12,465,331
-0.03(-1.88%)
Nov 08, 2022
1.508
1.518
1.433
1.508
9,085,341
+0.00(+0.00%)
Nov 07, 2022
1.621
1.631
1.442
1.508
14,246,961
-0.05(-3.03%)
Nov 04, 2022
1.461
1.555
1.357
1.555
17,963,732
+0.24(+17.86%)
Nov 03, 2022
1.414
1.414
1.282
1.320
12,867,588
-0.14(-9.68%)
Nov 02, 2022
1.480
1.461
13,080,176
+0.03(+1.97%)
Nov 01, 2022
1.631
1.763
1.423
1.433
15,381,042
-0.07(-4.40%)
Oct 31, 2022
1.395
1.584
1.367
1.499
13,262,581
+0.11(+8.16%)
Oct 28, 2022
1.423
1.433
1.320
1.386
18,207,138
-0.08(-5.16%)
Oct 27, 2022
1.555
1.574
1.442
1.461
15,334,136
-0.14(-8.82%)
Oct 26, 2022
1.433
1.668
1.404
1.602
25,906,058
+0.19(+13.33%)
Oct 25, 2022
1.565
1.621
1.404
1.414
18,977,090
-0.13(-8.54%)
Oct 24, 2022
1.414
1.565
1.225
1.546
27,601,874
-0.03(-1.80%)
Oct 21, 2022
1.593
1.621
1.555
1.574
11,203,927
-0.06(-3.47%)
Oct 20, 2022
1.650
1.763
1.584
1.631
13,360,895
+0.00(+0.00%)
Oct 19, 2022
1.753
1.777
1.602
1.631
21,100,144
-0.17(-9.42%)
Oct 18, 2022
1.838
1.885
1.800
1.800
14,328,242
+0.02(+1.06%)
Oct 17, 2022
1.838
1.876
1.753
1.782
18,907,700
-0.08(-4.06%)
Oct 14, 2022
1.913
1.928
1.838
1.857
14,330,790
-0.04(-1.99%)
Oct 13, 2022
1.923
1.961
1.824
1.895
15,501,784
-0.13(-6.51%)
Oct 12, 2022
1.970
2.055
1.928
2.027
13,040,069
+0.06(+2.87%)
Oct 11, 2022
1.874
2.049
1.831
1.970
16,515,862
+0.03(+1.80%)
Oct 10, 2022
1.944
2.179
1.778
1.935
21,069,874
-0.02(-0.89%)
Oct 07, 2022
2.031
2.079
1.935
1.953
14,985,332
-0.12(-5.88%)
Oct 06, 2022
2.153
2.188
2.049
2.075
12,013,344
-0.08(-3.64%)
Oct 05, 2022
2.293
2.293
2.127
2.153
9,439,954
-0.13(-5.72%)
Oct 04, 2022
2.240
2.327
2.236
2.284
19,450,578
+0.08(+3.56%)
Oct 03, 2022
2.214
2.275
2.149
2.205
16,420,877
-0.01(-0.39%)
Sep 30, 2022
2.249
2.266
2.153
2.214
11,801,334
+0.02(+0.79%)
Sep 29, 2022
2.441
2.441
2.179
2.197
11,684,093
-0.32(-12.80%)
Sep 28, 2022
2.493
2.537
2.428
2.519
9,883,329
+0.01(+0.35%)
Sep 27, 2022
2.624
2.715
2.493
2.511
9,321,386
-0.11(-4.32%)
Sep 26, 2022
2.772
2.798
2.598
2.624
9,560,452
-0.11(-4.14%)
Sep 23, 2022
2.755
2.785
2.702
2.737
5,633,696
-0.05(-1.87%)
Sep 22, 2022
2.894
2.938
2.781
2.789
5,908,090
-0.10(-3.32%)
Sep 21, 2022
3.051
3.068
2.877
2.885
5,718,674
-0.22(-7.02%)
Sep 20, 2022
3.060
3.138
3.042
3.103
4,491,044
+0.01(+0.28%)
Sep 19, 2022
3.042
3.095
3.016
3.095
3,790,897
+0.03(+0.85%)
Sep 16, 2022
3.077
3.086
3.007
3.068
10,819,448
-0.06(-1.95%)
Sep 15, 2022
3.199
3.217
3.103
3.129
5,247,713
-0.06(-1.91%)
Sep 14, 2022
3.199
3.378
3.182
3.190
6,866,349
-0.03(-1.08%)
Sep 13, 2022
3.452
3.456
3.225
3.225
5,774,191
-0.29(-8.19%)
Sep 12, 2022
3.487
3.539
3.426
3.513
3,162,040
+0.06(+1.77%)
Sep 09, 2022
3.400
3.530
3.400
3.452
3,755,045
+0.08(+2.33%)
Sep 08, 2022
3.382
3.400
3.312
3.373
5,619,643
-0.07(-2.03%)
Sep 07, 2022
3.461
3.474
3.373
3.443
3,596,910
+0.02(+0.51%)
Sep 06, 2022
3.530
3.557
3.426
3.426
4,746,123
-0.19(-5.30%)
Sep 02, 2022
3.635
3.683
3.574
3.618
3,988,435
-0.03(-0.95%)
Sep 01, 2022
3.740
3.748
3.591
3.652
6,190,727
-0.16(-4.12%)
Aug 31, 2022
3.548
3.818
3.469
3.809
26,118,034
+0.24(+6.59%)
Aug 30, 2022
3.522
3.578
3.469
3.574
7,510,189
+0.02(+0.49%)
Aug 29, 2022
3.774
3.783
3.530
3.557
6,081,585
-0.25(-6.64%)
Aug 26, 2022
4.001
4.045
3.727
3.809
8,105,318
+0.02(+0.46%)
Aug 25, 2022
3.827
3.953
3.709
3.792
8,150,868
+0.07(+1.87%)
Aug 24, 2022
3.513
3.792
3.500
3.722
6,728,112
+0.14(+3.89%)
Aug 23, 2022
3.565
3.600
3.469
3.583
4,893,357
+0.03(+0.98%)
Aug 22, 2022
3.435
3.557
3.360
3.548
5,278,943
+0.10(+2.78%)
Aug 19, 2022
3.417
3.469
3.343
3.452
5,162,373
+0.04(+1.28%)
Aug 18, 2022
3.443
3.452
3.391
3.408
4,688,120
-0.03(-1.01%)
Aug 17, 2022
3.400
3.469
3.382
3.443
5,631,186
+0.01(+0.25%)
Aug 16, 2022
3.461
3.504
3.400
3.435
3,739,821
-0.07(-1.99%)
Aug 15, 2022
3.504
3.522
3.382
3.504
7,109,655
+0.02(+0.50%)
Aug 12, 2022
3.635
3.661
3.408
3.487
11,436,571
-0.24(-6.54%)
Aug 11, 2022
3.757
3.905
3.683
3.731
6,087,030
+0.02(+0.47%)
Aug 10, 2022
3.557
3.731
3.522
3.713
5,887,455
+0.17(+4.67%)
Aug 09, 2022
3.687
3.713
3.539
3.548
3,392,422
-0.16(-4.24%)
Aug 08, 2022
3.713
3.792
3.644
3.705
6,528,082
-0.01(-0.23%)
Aug 05, 2022
3.783
3.914
3.679
3.713
8,570,366
-0.22(-5.54%)
Aug 04, 2022
4.027
4.219
3.888
3.931
10,339,071
-0.03(-0.66%)
Aug 03, 2022
4.019
4.045
3.774
3.958
9,995,571
-0.03(-0.87%)
Aug 02, 2022
3.853
4.045
3.818
3.992
7,346,789
+0.10(+2.69%)
Aug 01, 2022
3.931
4.019
3.802
3.888
8,317,695
-0.10(-2.62%)
Jul 29, 2022
4.010
4.045
3.905
3.992
8,141,024
-0.10(-2.55%)
Jul 28, 2022
4.219
4.219
3.940
4.097
5,657,654
-0.10(-2.49%)
Jul 27, 2022
4.245
4.254
4.106
4.202
8,575,824
+0.03(+0.63%)
Jul 26, 2022
4.202
4.254
4.062
4.175
6,837,000
-0.01(-0.21%)
Jul 25, 2022
4.175
4.219
4.097
4.184
6,382,606
+0.05(+1.27%)
Jul 22, 2022
4.219
4.280
4.071
4.132
7,952,938
-0.14(-3.27%)
Jul 21, 2022
4.210
4.433
4.206
4.271
6,574,242
+0.04(+1.03%)
Jul 20, 2022
4.376
4.463
4.175
4.228
10,297,254
-0.17(-3.77%)
Jul 19, 2022
4.446
4.463
4.332
4.393
4,675,821
+0.00(+0.00%)
Jul 18, 2022
4.446
4.576
4.393
4.393
8,494,177
+0.11(+2.65%)
Jul 15, 2022
4.359
4.359
4.184
4.280
6,330,201
-0.06(-1.41%)
Jul 14, 2022
4.489
4.542
4.324
4.341
8,197,443
-0.23(-4.96%)
Jul 13, 2022
4.603
4.637
4.494
4.568
6,439,732
-0.06(-1.32%)
Jul 12, 2022
4.594
4.768
4.550
4.629
6,051,547
+0.05(+1.14%)
Jul 11, 2022
4.803
4.812
4.533
4.576
12,573,794
-0.37(-7.57%)
Jul 08, 2022
4.969
5.030
4.816
4.951
6,301,657
-0.07(-1.39%)
Jul 07, 2022
5.099
5.195
4.969
5.021
7,341,431
+0.01(+0.17%)
Jul 06, 2022
5.134
5.195
4.873
5.012
9,336,324
-0.21(-4.01%)
Jul 05, 2022
5.352
5.361
4.890
5.222
14,019,436
-0.19(-3.54%)
Jul 01, 2022
5.213
5.531
5.213
5.413
8,987,687
+0.18(+3.50%)
Jun 30, 2022
5.291
5.309
5.143
5.230
9,147,187
-0.11(-2.12%)
Jun 29, 2022
5.344
5.370
5.248
5.344
8,693,938
-0.05(-0.97%)
Jun 28, 2022
5.535
5.596
5.352
5.396
5,230,023
-0.08(-1.43%)
Jun 27, 2022
5.640
5.727
5.396
5.474
7,079,912
-0.05(-0.95%)
Jun 24, 2022
5.588
5.622
5.448
5.527
5,570,779
+0.02(+0.32%)
Jun 23, 2022
5.718
5.806
5.405
5.509
9,336,719
-0.12(-2.17%)
Jun 22, 2022
5.448
5.640
5.204
5.631
55,132,840
-0.31(-5.28%)
Jun 21, 2022
5.657
6.146
5.544
5.945
19,995,082
+0.36(+6.40%)
Jun 17, 2022
5.448
5.640
5.361
5.588
23,153,712
+0.28(+5.25%)
Jun 16, 2022
5.222
5.335
5.126
5.309
6,736,490
-0.10(-1.77%)
Jun 15, 2022
5.387
5.596
5.335
5.405
7,655,632
+0.08(+1.47%)
Jun 14, 2022
5.335
5.570
5.283
5.326
9,607,352
+0.05(+0.99%)
Jun 13, 2022
5.047
5.317
4.977
5.274
9,991,146
+0.04(+0.83%)
Jun 10, 2022
5.448
5.518
5.204
5.230
18,728,300
-0.22(-4.00%)
Jun 09, 2022
5.457
5.579
5.431
5.448
5,790,548
-0.09(-1.57%)
Jun 08, 2022
5.579
5.779
5.457
5.535
14,033,761
-0.05(-0.94%)
Jun 07, 2022
5.474
5.588
5.448
5.588
6,607,869
+0.06(+1.10%)
Jun 06, 2022
5.361
5.614
5.300
5.527
11,713,250
+0.29(+5.49%)
Jun 03, 2022
5.187
5.283
5.034
5.239
4,663,762
-0.02(-0.33%)
Jun 02, 2022
5.239
5.274
4.908
5.256
10,036,733
+0.00(+0.00%)
Jun 01, 2022
5.405
5.535
5.113
5.256
7,119,538
-0.23(-4.13%)
May 31, 2022
5.605
5.701
5.326
5.483
41,679,148
+0.03(+0.48%)
May 27, 2022
5.056
5.474
5.056
5.457
9,650,386
+0.27(+5.21%)
May 26, 2022
5.126
5.344
5.082
5.187
9,710,970
-0.03(-0.50%)
May 25, 2022
5.082
5.239
5.012
5.213
7,577,656
+0.16(+3.10%)
May 24, 2022
5.152
5.204
4.786
5.056
9,935,345
-0.26(-4.92%)
May 23, 2022
5.187
5.453
5.056
5.317
6,920,593
+0.10(+1.84%)
May 20, 2022
5.413
5.561
5.160
5.222
9,273,701
-0.07(-1.32%)
May 19, 2022
5.187
5.422
5.065
5.291
8,844,636
+0.04(+0.83%)
May 18, 2022
5.187
5.400
5.126
5.248
7,452,650
-0.01(-0.17%)
May 17, 2022
5.152
5.387
5.108
5.256
9,413,034
+0.28(+5.60%)
May 16, 2022
4.838
5.082
4.821
4.977
6,179,823
+0.13(+2.70%)
May 13, 2022
4.655
4.925
4.585
4.847
13,404,656
+0.40(+9.02%)
May 12, 2022
4.271
4.515
4.062
4.446
6,501,541
+0.10(+2.20%)
May 11, 2022
4.402
4.616
4.324
4.350
5,819,703
+0.01(+0.20%)
May 10, 2022
4.254
4.433
3.992
4.341
5,102,494
+0.23(+5.51%)
May 09, 2022
4.463
4.489
4.084
4.114
9,548,236
-0.37(-8.17%)
May 06, 2022
4.550
4.563
4.284
4.481
6,618,779
-0.11(-2.47%)
May 05, 2022
4.629
4.786
4.489
4.594
8,513,927
-0.29(-5.89%)
May 04, 2022
4.637
4.916
4.637
4.882
5,507,951
+0.09(+1.82%)
May 03, 2022
4.847
4.934
4.742
4.794
4,213,890
-0.06(-1.26%)
May 02, 2022
4.855
5.043
4.751
4.855
5,512,617
+0.02(+0.36%)
Apr 29, 2022
4.969
5.204
4.812
4.838
11,708,196
+0.20(+4.32%)
Apr 28, 2022
4.533
4.690
4.350
4.637
7,216,344
+0.15(+3.30%)
Apr 27, 2022
4.402
4.637
4.385
4.489
5,306,729
+0.15(+3.41%)
Apr 26, 2022
4.550
4.559
4.245
4.341
4,736,105
-0.21(-4.60%)
Apr 25, 2022
4.611
4.611
4.393
4.550
8,728,495
-0.24(-4.92%)
Apr 22, 2022
4.681
4.925
4.655
4.786
8,248,827
+0.14(+3.00%)
Apr 21, 2022
4.812
4.882
4.594
4.646
4,309,045
-0.16(-3.27%)
Apr 20, 2022
4.742
4.890
4.707
4.803
4,925,741
-0.05(-1.08%)
Apr 19, 2022
4.646
4.873
4.585
4.855
4,554,138
+0.14(+2.96%)
Apr 18, 2022
4.655
4.760
4.463
4.716
4,875,134
-0.04(-0.92%)
Apr 14, 2022
4.925
4.925
4.681
4.760
6,403,924
-0.17(-3.36%)
Apr 13, 2022
4.899
5.012
4.760
4.925
9,272,904
+0.03(+0.71%)
Apr 12, 2022
4.986
5.121
4.777
4.890
8,473,906
+0.00(+0.00%)
Apr 11, 2022
4.786
4.943
4.629
4.890
8,868,273
+0.01(+0.18%)
Apr 08, 2022
4.777
5.017
4.611
4.882
5,169,368
+0.13(+2.75%)
Apr 07, 2022
4.890
4.890
4.585
4.751
11,178,970
-0.14(-2.85%)
Apr 06, 2022
4.841
4.931
4.705
4.890
7,283,372
+0.03(+0.68%)
Apr 05, 2022
4.981
4.997
4.783
4.857
5,464,210
-0.12(-2.48%)
Apr 04, 2022
4.915
5.112
4.809
4.981
9,471,842
+0.30(+6.50%)
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.