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
Real Estate Bull 3X Direxion
(NY:
DRN
)
9.000
-0.030 (-0.33%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 28, 2023
9.197
9.547
9.080
9.450
434,683
+0.30(+3.30%)
Apr 27, 2023
8.554
9.206
8.554
9.148
607,290
+0.63(+7.43%)
Apr 26, 2023
8.642
8.948
8.476
8.515
340,982
-0.25(-2.89%)
Apr 25, 2023
8.827
8.963
8.729
8.768
292,879
-0.23(-2.59%)
Apr 24, 2023
9.060
9.216
8.798
9.002
335,712
-0.10(-1.07%)
Apr 21, 2023
9.090
9.192
8.866
9.099
245,792
+0.05(+0.54%)
Apr 20, 2023
9.216
9.245
8.953
9.051
302,820
-0.32(-3.43%)
Apr 19, 2023
9.119
9.479
9.005
9.372
530,232
+0.13(+1.37%)
Apr 18, 2023
9.352
9.352
9.099
9.245
277,248
-0.02(-0.21%)
Apr 17, 2023
8.681
9.284
8.681
9.265
598,978
+0.54(+6.25%)
Apr 14, 2023
9.158
9.323
8.506
8.720
730,191
-0.47(-5.08%)
Apr 13, 2023
9.372
9.372
8.919
9.187
359,336
-0.10(-1.05%)
Apr 12, 2023
9.566
9.663
9.226
9.284
729,684
-0.06(-0.62%)
Apr 11, 2023
9.284
9.576
9.167
9.343
395,483
+0.13(+1.37%)
Apr 10, 2023
8.924
9.236
8.807
9.216
350,493
+0.14(+1.50%)
Apr 06, 2023
8.924
9.090
8.778
9.080
582,125
+0.15(+1.63%)
Apr 05, 2023
9.031
9.206
8.914
8.934
433,306
-0.15(-1.61%)
Apr 04, 2023
9.099
9.196
8.895
9.080
441,222
+0.00(+0.00%)
Apr 03, 2023
9.284
9.450
8.914
9.080
739,297
-0.22(-2.41%)
Mar 31, 2023
8.885
9.343
8.846
9.304
842,254
+0.55(+6.34%)
Mar 30, 2023
8.681
8.827
8.652
8.749
817,266
+0.32(+3.81%)
Mar 29, 2023
8.146
8.447
8.146
8.428
703,371
+0.54(+6.78%)
Mar 28, 2023
7.844
8.004
7.698
7.893
522,549
-0.08(-0.98%)
Mar 27, 2023
8.175
8.272
7.922
7.970
990,621
-0.04(-0.49%)
Mar 24, 2023
7.396
8.048
7.299
8.009
1,274,754
+0.48(+6.33%)
Mar 23, 2023
7.776
8.000
7.396
7.532
1,017,456
-0.10(-1.28%)
Mar 22, 2023
8.476
8.476
7.605
7.630
1,320,755
-0.91(-10.71%)
Mar 21, 2023
8.895
8.905
8.272
8.545
746,889
-0.17(-1.97%)
Mar 20, 2023
8.523
8.802
8.364
8.716
560,540
+0.25(+2.96%)
Mar 17, 2023
8.976
8.976
8.437
8.465
682,847
-0.59(-6.49%)
Mar 16, 2023
8.841
9.188
8.581
9.053
759,981
+0.00(+0.00%)
Mar 15, 2023
8.697
9.159
8.648
9.053
980,229
+0.01(+0.11%)
Mar 14, 2023
9.207
9.323
8.754
9.043
1,431,429
+0.27(+3.07%)
Mar 13, 2023
8.186
9.159
8.186
8.774
1,739,381
+0.37(+4.35%)
Mar 10, 2023
9.217
9.313
8.282
8.408
953,885
-0.88(-9.44%)
Mar 09, 2023
10.04
10.06
9.226
9.284
485,767
-0.66(-6.68%)
Mar 08, 2023
9.573
10.15
9.554
9.949
620,547
+0.36(+3.71%)
Mar 07, 2023
10.31
10.37
9.550
9.592
355,340
-0.76(-7.35%)
Mar 06, 2023
10.59
10.64
10.30
10.35
394,522
-0.12(-1.10%)
Mar 03, 2023
10.19
10.54
10.14
10.47
487,959
+0.51(+5.13%)
Mar 02, 2023
9.457
10.03
9.361
9.958
396,816
+0.33(+3.40%)
Mar 01, 2023
9.852
9.900
9.428
9.631
490,865
-0.41(-4.12%)
Feb 28, 2023
10.11
10.45
9.987
10.04
178,451
-0.05(-0.48%)
Feb 27, 2023
10.32
10.53
9.929
10.09
409,452
+0.08(+0.77%)
Feb 24, 2023
10.28
10.31
9.870
10.02
530,667
-0.59(-5.54%)
Feb 23, 2023
10.47
10.69
10.32
10.60
340,213
+0.26(+2.51%)
Feb 22, 2023
10.70
10.74
10.18
10.34
517,436
-0.31(-2.89%)
Feb 21, 2023
11.14
11.14
10.48
10.65
501,641
-0.68(-6.03%)
Feb 17, 2023
11.31
11.40
10.97
11.34
378,704
-0.13(-1.09%)
Feb 16, 2023
11.41
11.78
10.98
11.46
331,185
-0.34(-2.86%)
Feb 15, 2023
11.47
11.83
11.39
11.80
289,339
+0.07(+0.57%)
Feb 14, 2023
11.93
12.19
11.52
11.73
437,116
-0.33(-2.72%)
Feb 13, 2023
11.89
12.14
11.85
12.06
420,612
+0.26(+2.20%)
Feb 10, 2023
11.61
11.86
11.33
11.80
340,866
+0.06(+0.49%)
Feb 09, 2023
12.25
12.43
11.61
11.74
468,936
-0.35(-2.87%)
Feb 08, 2023
12.06
12.22
11.89
12.09
397,767
-0.11(-0.87%)
Feb 07, 2023
12.08
12.37
11.68
12.19
984,258
-0.13(-1.02%)
Feb 06, 2023
12.12
12.36
11.84
12.32
492,067
-0.22(-1.77%)
Feb 03, 2023
12.87
12.87
12.04
12.54
1,271,091
-0.83(-6.20%)
Feb 02, 2023
12.88
13.75
12.88
13.37
943,423
+0.85(+6.77%)
Feb 01, 2023
12.17
12.78
11.71
12.52
1,074,114
+0.26(+2.12%)
Jan 31, 2023
11.68
12.32
11.54
12.26
461,219
+0.65(+5.56%)
Jan 30, 2023
11.85
12.20
11.61
11.61
722,322
-0.44(-3.67%)
Jan 27, 2023
11.65
12.21
11.64
12.06
761,161
+0.32(+2.71%)
Jan 26, 2023
11.51
11.76
11.38
11.74
600,742
+0.36(+3.13%)
Jan 25, 2023
11.13
11.43
11.06
11.38
492,753
+0.05(+0.42%)
Jan 24, 2023
11.12
11.47
10.55
11.34
725,706
+0.12(+1.07%)
Jan 23, 2023
11.14
11.43
10.87
11.21
721,395
+0.09(+0.82%)
Jan 20, 2023
10.78
11.15
10.33
11.12
537,803
+0.35(+3.22%)
Jan 19, 2023
10.81
11.16
10.68
10.78
479,375
-0.12(-1.06%)
Jan 18, 2023
11.57
11.65
10.86
10.89
682,432
-0.57(-4.96%)
Jan 17, 2023
11.46
11.66
11.36
11.46
438,584
+0.06(+0.51%)
Jan 13, 2023
11.21
11.58
11.16
11.40
466,060
-0.25(-2.15%)
Jan 12, 2023
11.46
11.72
11.03
11.65
792,435
+0.35(+3.07%)
Jan 11, 2023
10.30
11.31
10.30
11.31
827,234
+1.14(+11.17%)
Jan 10, 2023
10.07
10.20
9.785
10.17
313,123
+0.08(+0.76%)
Jan 09, 2023
10.26
10.45
10.01
10.09
377,855
+0.00(+0.00%)
Jan 06, 2023
9.583
10.21
9.313
10.09
759,757
+0.77(+8.26%)
Jan 05, 2023
9.949
9.949
9.255
9.323
809,661
-0.89(-8.68%)
Jan 04, 2023
9.775
10.46
9.717
10.21
682,157
+0.68(+7.18%)
Jan 03, 2023
9.698
9.920
9.199
9.525
462,827
+0.09(+0.92%)
Dec 30, 2022
9.544
9.640
9.130
9.438
422,840
-0.28(-2.87%)
Dec 29, 2022
9.284
9.794
9.236
9.717
398,566
+0.59(+6.43%)
Dec 28, 2022
9.650
9.804
9.101
9.130
542,074
-0.47(-4.91%)
Dec 27, 2022
9.640
9.679
9.323
9.602
508,107
+0.01(+0.10%)
Dec 23, 2022
9.245
9.607
9.140
9.592
473,234
+0.24(+2.57%)
Dec 22, 2022
9.236
9.390
8.851
9.351
474,041
-0.14(-1.52%)
Dec 21, 2022
9.467
9.775
9.371
9.496
682,540
+0.25(+2.71%)
Dec 20, 2022
9.149
9.390
8.889
9.245
340,496
-0.07(-0.78%)
Dec 19, 2022
9.540
9.597
9.116
9.318
383,680
-0.34(-3.49%)
Dec 16, 2022
10.17
10.17
9.318
9.655
760,930
-0.89(-8.48%)
Dec 15, 2022
10.52
10.85
10.38
10.55
418,551
-0.43(-3.94%)
Dec 14, 2022
11.24
11.65
10.84
10.98
851,683
-0.28(-2.48%)
Dec 13, 2022
11.59
11.72
10.89
11.26
723,520
+0.66(+6.26%)
Dec 12, 2022
10.40
10.61
10.08
10.60
335,742
+0.26(+2.51%)
Dec 09, 2022
10.29
10.67
10.22
10.34
431,487
-0.04(-0.37%)
Dec 08, 2022
10.29
10.65
10.20
10.38
415,767
+0.20(+1.98%)
Dec 07, 2022
10.03
10.50
9.982
10.17
723,867
+0.05(+0.48%)
Dec 06, 2022
10.41
10.46
9.977
10.13
411,552
-0.23(-2.23%)
Dec 05, 2022
10.65
10.77
10.30
10.36
694,662
-0.56(-5.11%)
Dec 02, 2022
10.67
11.08
10.50
10.91
542,765
-0.15(-1.39%)
Dec 01, 2022
11.44
11.66
10.82
11.07
795,439
-0.09(-0.78%)
Nov 30, 2022
10.48
11.17
10.15
11.16
968,351
+0.73(+7.01%)
Nov 29, 2022
10.00
10.46
9.876
10.42
712,106
+0.47(+4.73%)
Nov 28, 2022
10.68
10.78
9.862
9.953
1,135,668
-0.88(-8.16%)
Nov 25, 2022
10.68
10.88
10.64
10.84
353,962
+0.19(+1.81%)
Nov 23, 2022
10.54
10.80
10.37
10.65
586,276
+0.04(+0.36%)
Nov 22, 2022
10.60
10.64
10.38
10.61
569,873
+0.12(+1.19%)
Nov 21, 2022
10.19
10.51
10.07
10.48
898,081
+0.20(+1.96%)
Nov 18, 2022
10.15
10.37
9.943
10.28
920,044
+0.41(+4.19%)
Nov 17, 2022
9.741
9.972
9.631
9.866
649,176
-0.28(-2.75%)
Nov 16, 2022
10.38
10.48
10.07
10.15
638,363
-0.23(-2.22%)
Nov 15, 2022
10.40
10.56
10.03
10.38
1,304,057
+0.36(+3.55%)
Nov 14, 2022
10.69
10.73
10.00
10.02
1,261,585
-0.85(-7.79%)
Nov 11, 2022
11.04
11.26
10.79
10.87
1,112,509
-0.06(-0.53%)
Nov 10, 2022
9.828
10.97
9.828
10.92
1,643,572
+2.06(+23.21%)
Nov 09, 2022
9.020
9.424
8.818
8.866
759,910
-0.31(-3.35%)
Nov 08, 2022
9.068
9.452
9.001
9.174
862,899
+0.18(+2.03%)
Nov 07, 2022
9.155
9.280
8.838
8.991
538,459
-0.02(-0.21%)
Nov 04, 2022
8.953
9.136
8.482
9.011
1,097,614
+0.36(+4.11%)
Nov 03, 2022
8.366
8.866
8.174
8.655
789,443
+0.01(+0.11%)
Nov 02, 2022
9.289
9.626
8.621
8.645
1,055,288
-0.74(-7.89%)
Nov 01, 2022
9.751
9.905
9.338
9.386
902,045
-0.10(-1.01%)
Oct 31, 2022
9.309
9.645
9.136
9.482
840,873
-0.04(-0.40%)
Oct 28, 2022
8.809
9.616
8.674
9.520
1,765,184
+0.60(+6.68%)
Oct 27, 2022
8.982
9.222
8.791
8.924
808,242
+0.02(+0.22%)
Oct 26, 2022
8.943
9.145
8.713
8.905
915,282
-0.05(-0.54%)
Oct 25, 2022
7.991
8.982
7.991
8.953
1,222,852
+0.96(+12.03%)
Oct 24, 2022
8.212
8.344
7.809
7.991
750,166
-0.05(-0.60%)
Oct 21, 2022
7.885
8.039
7.539
8.039
1,115,348
+0.19(+2.45%)
Oct 20, 2022
7.962
8.222
7.789
7.847
807,490
-0.12(-1.45%)
Oct 19, 2022
8.328
8.472
7.837
7.962
856,163
-0.66(-7.69%)
Oct 18, 2022
8.761
8.963
8.395
8.626
1,133,044
+0.32(+3.82%)
Oct 17, 2022
7.876
8.395
7.837
8.309
1,091,932
+0.86(+11.48%)
Oct 14, 2022
8.366
8.443
7.434
7.453
1,011,536
-0.62(-7.63%)
Oct 13, 2022
7.193
8.203
7.058
8.068
2,359,493
+0.40(+5.27%)
Oct 12, 2022
7.953
7.962
7.539
7.664
654,628
-0.32(-3.98%)
Oct 11, 2022
7.674
8.169
7.472
7.982
1,223,839
+0.21(+2.72%)
Oct 10, 2022
8.087
8.299
7.731
7.770
539,211
-0.29(-3.58%)
Oct 07, 2022
8.453
8.568
7.895
8.059
743,076
-0.63(-7.20%)
Oct 06, 2022
9.453
9.607
8.655
8.684
1,057,298
-0.89(-9.34%)
Oct 05, 2022
9.866
9.866
9.126
9.578
619,673
-0.60(-5.86%)
Oct 04, 2022
10.04
10.44
9.944
10.17
709,657
+0.47(+4.86%)
Oct 03, 2022
9.578
9.886
9.184
9.703
828,283
+0.52(+5.65%)
Sep 30, 2022
8.943
9.395
8.924
9.184
464,844
+0.27(+3.02%)
Sep 29, 2022
9.472
9.472
8.758
8.914
499,516
-0.83(-8.49%)
Sep 28, 2022
9.434
9.847
9.174
9.741
607,896
+0.50(+5.41%)
Sep 27, 2022
9.924
10.08
9.165
9.241
652,348
-0.38(-3.90%)
Sep 26, 2022
10.26
10.27
9.270
9.616
745,015
-0.81(-7.75%)
Sep 23, 2022
10.55
10.68
10.07
10.42
401,027
-0.43(-3.99%)
Sep 22, 2022
11.04
11.08
10.72
10.86
390,296
-0.35(-3.09%)
Sep 21, 2022
11.92
12.17
11.16
11.20
422,601
-0.49(-4.19%)
Sep 20, 2022
12.39
12.39
11.51
11.69
511,296
-1.01(-7.96%)
Sep 19, 2022
12.47
12.71
12.09
12.71
320,702
-0.07(-0.52%)
Sep 16, 2022
12.51
12.79
12.31
12.77
397,262
-0.01(-0.08%)
Sep 15, 2022
13.58
13.69
12.72
12.78
372,553
-0.92(-6.69%)
Sep 14, 2022
14.04
14.05
13.38
13.70
199,402
-0.49(-3.43%)
Sep 13, 2022
15.14
15.26
14.04
14.19
223,125
-1.84(-11.50%)
Sep 12, 2022
15.87
16.11
15.71
16.03
299,542
+0.42(+2.69%)
Sep 09, 2022
15.39
15.80
15.10
15.61
344,886
+0.43(+2.83%)
Sep 08, 2022
14.83
15.31
14.68
15.18
280,899
+0.13(+0.89%)
Sep 07, 2022
14.26
15.15
14.24
15.05
279,535
+0.80(+5.63%)
Sep 06, 2022
13.94
14.46
13.80
14.24
339,948
+0.37(+2.69%)
Sep 02, 2022
14.95
15.04
13.74
13.87
260,945
-0.69(-4.72%)
Sep 01, 2022
14.26
14.60
13.81
14.56
255,901
+0.09(+0.59%)
Aug 31, 2022
14.73
15.07
14.34
14.47
280,893
-0.12(-0.85%)
Aug 30, 2022
15.39
15.40
14.45
14.60
158,762
-0.67(-4.38%)
Aug 29, 2022
15.35
15.71
15.13
15.27
130,760
-0.42(-2.68%)
Aug 26, 2022
16.90
16.94
15.64
15.69
172,166
-1.23(-7.28%)
Aug 25, 2022
16.47
16.96
16.24
16.92
199,573
+0.73(+4.48%)
Aug 24, 2022
15.84
16.48
15.84
16.19
119,344
+0.33(+2.11%)
Aug 23, 2022
16.52
16.55
15.67
15.86
168,065
-0.77(-4.65%)
Aug 22, 2022
17.21
17.33
16.55
16.63
221,431
-1.08(-6.09%)
Aug 19, 2022
17.89
18.19
17.52
17.71
137,083
-0.50(-2.73%)
Aug 18, 2022
18.74
18.79
17.96
18.21
93,086
-0.43(-2.31%)
Aug 17, 2022
18.36
18.97
18.25
18.64
101,785
-0.19(-1.01%)
Aug 16, 2022
18.88
19.11
18.63
18.83
109,431
-0.19(-1.00%)
Aug 15, 2022
18.51
19.17
18.51
19.02
182,255
+0.28(+1.48%)
Aug 12, 2022
18.15
18.80
18.12
18.74
125,566
+0.90(+5.03%)
Aug 11, 2022
18.39
18.52
17.71
17.85
187,286
-0.32(-1.74%)
Aug 10, 2022
18.07
18.23
17.71
18.16
286,478
+0.76(+4.39%)
Aug 09, 2022
17.10
17.43
16.92
17.40
160,655
+0.35(+2.07%)
Aug 08, 2022
17.12
17.56
16.77
17.04
529,595
+0.37(+2.23%)
Aug 05, 2022
16.08
16.70
15.98
16.67
208,572
+0.14(+0.87%)
Aug 04, 2022
16.60
16.70
16.21
16.53
170,209
+0.06(+0.35%)
Aug 03, 2022
16.49
16.95
16.45
16.47
197,663
+0.20(+1.23%)
Aug 02, 2022
16.92
17.10
16.25
16.27
164,876
-0.69(-4.06%)
Aug 01, 2022
17.21
17.32
16.75
16.96
312,646
-0.49(-2.79%)
Jul 29, 2022
17.30
17.65
17.00
17.44
447,360
+0.18(+1.05%)
Jul 28, 2022
15.76
17.29
15.76
17.26
834,655
+1.73(+11.13%)
Jul 27, 2022
15.35
15.62
14.97
15.53
241,610
+0.24(+1.56%)
Jul 26, 2022
15.04
15.55
15.04
15.29
176,010
+0.10(+0.63%)
Jul 25, 2022
15.22
15.46
14.94
15.20
131,823
+0.05(+0.32%)
Jul 22, 2022
14.93
15.40
14.81
15.15
284,591
+0.35(+2.39%)
Jul 21, 2022
14.38
14.82
14.08
14.80
330,512
+0.43(+2.99%)
Jul 20, 2022
14.58
14.99
14.24
14.37
293,039
-0.22(-1.51%)
Jul 19, 2022
13.92
14.65
13.79
14.59
197,700
+1.09(+8.07%)
Jul 18, 2022
14.14
14.21
13.35
13.50
303,080
-0.38(-2.75%)
Jul 15, 2022
13.79
14.13
13.55
13.88
295,008
+0.62(+4.68%)
Jul 14, 2022
13.00
13.43
12.90
13.26
216,422
-0.41(-3.01%)
Jul 13, 2022
13.43
14.00
13.15
13.67
207,453
-0.22(-1.58%)
Jul 12, 2022
13.95
14.36
13.58
13.89
232,516
-0.25(-1.76%)
Jul 11, 2022
13.99
14.28
13.76
14.14
286,508
-0.02(-0.13%)
Jul 08, 2022
14.26
14.43
13.95
14.16
143,529
-0.23(-1.59%)
Jul 07, 2022
14.52
14.80
14.22
14.39
176,552
+0.06(+0.40%)
Jul 06, 2022
14.46
14.92
14.22
14.33
406,831
-0.01(-0.07%)
Jul 05, 2022
14.08
14.35
13.33
14.34
344,139
-0.25(-1.70%)
Jul 01, 2022
13.71
14.67
13.70
14.59
510,194
+0.79(+5.75%)
Jun 30, 2022
13.50
14.30
13.29
13.79
541,489
+0.00(+0.00%)
Jun 29, 2022
13.98
13.98
13.23
13.79
431,765
-0.27(-1.90%)
Jun 28, 2022
14.90
15.21
13.99
14.06
296,615
-0.62(-4.23%)
Jun 27, 2022
14.84
15.20
14.47
14.68
405,275
-0.16(-1.09%)
Jun 24, 2022
14.26
14.85
14.08
14.85
425,888
+0.90(+6.44%)
Jun 23, 2022
13.41
14.06
13.32
13.95
519,029
+0.79(+6.03%)
Jun 22, 2022
12.15
13.67
12.15
13.15
333,174
+0.63(+5.07%)
Jun 21, 2022
12.33
12.83
12.22
12.52
422,711
+0.64(+5.37%)
Jun 17, 2022
11.71
12.36
11.58
11.88
260,604
+0.24(+2.04%)
Jun 16, 2022
11.80
12.10
11.49
11.64
715,233
-0.93(-7.42%)
Jun 15, 2022
12.05
13.07
12.02
12.58
383,068
+0.82(+6.96%)
Jun 14, 2022
12.22
12.22
11.52
11.76
452,864
-0.29(-2.37%)
Jun 13, 2022
13.07
13.09
11.87
12.04
476,988
-2.02(-14.35%)
Jun 10, 2022
14.56
14.66
14.02
14.06
363,112
-1.10(-7.28%)
Jun 09, 2022
16.13
16.45
15.14
15.17
121,942
-1.09(-6.73%)
Jun 08, 2022
17.20
17.31
16.14
16.26
194,511
-1.27(-7.22%)
Jun 07, 2022
16.66
17.56
16.34
17.53
196,564
+0.63(+3.72%)
Jun 06, 2022
17.52
17.53
16.79
16.90
108,709
-0.20(-1.17%)
Jun 03, 2022
17.26
17.61
16.98
17.10
153,827
-0.67(-3.75%)
Jun 02, 2022
16.81
17.78
16.05
17.77
220,645
+0.74(+4.36%)
Jun 01, 2022
17.78
17.83
16.46
17.02
229,605
-0.56(-3.19%)
May 31, 2022
17.82
17.96
17.28
17.58
177,829
-0.71(-3.90%)
May 27, 2022
17.12
18.32
17.12
18.30
173,718
+1.42(+8.40%)
May 26, 2022
17.22
17.49
16.78
16.88
239,541
-0.06(-0.34%)
May 25, 2022
16.48
17.10
16.31
16.94
149,448
+0.24(+1.43%)
May 24, 2022
15.86
16.73
15.24
16.70
128,898
+0.60(+3.73%)
May 23, 2022
15.97
16.19
15.24
16.10
214,773
+0.63(+4.06%)
May 20, 2022
15.39
15.59
14.80
15.47
181,221
+0.50(+3.31%)
May 19, 2022
14.75
15.51
14.69
14.98
239,140
-0.10(-0.63%)
May 18, 2022
16.23
16.44
14.92
15.07
146,969
-1.44(-8.71%)
May 17, 2022
16.58
16.62
15.89
16.51
221,014
+0.50(+3.09%)
May 16, 2022
16.36
16.47
15.96
16.01
136,246
-0.39(-2.38%)
May 13, 2022
15.72
16.43
15.37
16.40
303,438
+1.18(+7.76%)
May 12, 2022
14.88
15.26
14.57
15.22
424,592
+0.29(+1.91%)
May 11, 2022
15.01
15.94
14.88
14.94
315,691
-0.02(-0.13%)
May 10, 2022
16.65
17.00
14.72
14.96
400,493
-1.16(-7.21%)
May 09, 2022
18.16
18.16
15.91
16.12
320,602
-2.58(-13.80%)
May 06, 2022
18.97
19.00
18.08
18.70
177,084
-0.60(-3.11%)
May 05, 2022
20.44
20.96
18.85
19.30
141,238
-1.55(-7.44%)
May 04, 2022
20.17
20.98
19.19
20.85
181,657
+0.66(+3.25%)
May 03, 2022
19.54
20.57
19.30
20.19
170,214
+0.69(+3.51%)
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.