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
South Korea Bull 3X Direxion
(NY:
KORU
)
8.310
-0.290 (-3.37%)
Official Closing Price
Updated: 8:00 PM EDT, May 9, 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 (%)
May 31, 2023
8.881
8.906
8.681
8.881
200,042
-0.31(-3.39%)
May 30, 2023
9.339
9.339
9.135
9.193
163,639
+0.15(+1.62%)
May 26, 2023
8.755
9.057
8.735
9.047
197,959
+0.42(+4.86%)
May 25, 2023
8.696
8.696
8.555
8.628
100,210
-0.10(-1.12%)
May 24, 2023
8.862
8.911
8.725
8.725
171,246
-0.03(-0.33%)
May 23, 2023
8.950
9.008
8.730
8.755
168,493
-0.32(-3.54%)
May 22, 2023
8.989
9.115
8.989
9.076
191,682
+0.43(+4.96%)
May 19, 2023
8.608
8.667
8.530
8.647
205,595
+0.33(+3.99%)
May 18, 2023
8.131
8.316
8.082
8.316
145,255
+0.19(+2.28%)
May 17, 2023
7.994
8.140
7.936
8.131
273,614
+0.45(+5.84%)
May 16, 2023
7.780
7.814
7.663
7.682
136,449
-0.26(-3.31%)
May 15, 2023
7.750
7.945
7.731
7.945
195,485
+0.37(+4.89%)
May 12, 2023
7.750
7.750
7.526
7.575
286,693
-0.30(-3.84%)
May 11, 2023
7.887
7.897
7.711
7.877
316,678
-0.44(-5.28%)
May 10, 2023
8.384
8.384
8.140
8.316
148,312
+0.04(+0.47%)
May 09, 2023
8.306
8.316
8.259
8.277
89,220
-0.23(-2.75%)
May 08, 2023
8.521
8.530
8.472
8.511
100,560
-0.04(-0.46%)
May 05, 2023
8.257
8.569
8.238
8.550
184,335
+0.43(+5.28%)
May 04, 2023
8.140
8.160
8.054
8.121
134,349
+0.18(+2.21%)
May 03, 2023
8.092
8.189
7.926
7.945
120,316
-0.13(-1.57%)
May 02, 2023
8.140
8.179
8.033
8.072
112,659
+0.06(+0.73%)
May 01, 2023
8.072
8.243
7.984
8.014
84,429
-0.18(-2.14%)
Apr 28, 2023
8.023
8.189
8.004
8.189
215,612
+0.08(+0.96%)
Apr 27, 2023
7.858
8.170
7.858
8.111
189,792
+0.30(+3.87%)
Apr 26, 2023
7.858
7.936
7.770
7.809
228,210
+0.10(+1.26%)
Apr 25, 2023
7.945
7.945
7.711
7.711
359,878
-0.69(-8.24%)
Apr 24, 2023
8.365
8.462
8.321
8.404
210,000
-0.18(-2.05%)
Apr 21, 2023
8.657
8.657
8.438
8.579
199,607
-0.29(-3.30%)
Apr 20, 2023
8.930
9.067
8.823
8.872
162,564
-0.06(-0.65%)
Apr 19, 2023
8.872
8.969
8.842
8.930
152,329
-0.25(-2.76%)
Apr 18, 2023
9.232
9.291
9.135
9.184
233,737
+0.04(+0.43%)
Apr 17, 2023
9.184
9.194
9.037
9.145
442,305
-0.24(-2.60%)
Apr 14, 2023
9.466
9.583
9.232
9.388
455,645
-0.30(-3.12%)
Apr 13, 2023
9.495
9.710
9.495
9.690
491,066
+0.77(+8.63%)
Apr 12, 2023
9.164
9.164
8.872
8.920
391,155
+0.06(+0.66%)
Apr 11, 2023
8.842
8.910
8.813
8.862
375,540
+0.33(+3.89%)
Apr 10, 2023
8.374
8.535
8.335
8.530
227,799
+0.47(+5.80%)
Apr 06, 2023
7.955
8.082
7.838
8.062
366,475
-0.25(-3.05%)
Apr 05, 2023
8.462
8.511
8.252
8.316
291,878
+0.02(+0.24%)
Apr 04, 2023
8.277
8.360
8.199
8.296
563,579
-0.13(-1.50%)
Apr 03, 2023
8.160
8.423
8.131
8.423
251,516
-0.13(-1.48%)
Mar 31, 2023
8.511
8.599
8.423
8.550
265,987
+0.21(+2.57%)
Mar 30, 2023
8.335
8.374
8.267
8.335
222,046
+0.25(+3.14%)
Mar 29, 2023
8.160
8.181
7.984
8.082
263,707
+0.00(+0.00%)
Mar 28, 2023
8.033
8.116
8.014
8.082
184,286
+0.17(+2.09%)
Mar 27, 2023
7.867
7.916
7.780
7.916
176,106
-0.07(-0.85%)
Mar 24, 2023
7.750
7.994
7.672
7.984
478,779
-0.33(-3.99%)
Mar 23, 2023
8.355
8.608
8.150
8.316
472,158
+0.41(+5.18%)
Mar 22, 2023
7.897
8.384
7.877
7.906
430,038
+0.14(+1.76%)
Mar 21, 2023
7.741
7.770
7.585
7.770
416,535
+0.12(+1.56%)
Mar 20, 2023
7.515
7.650
7.505
7.650
200,196
+0.18(+2.47%)
Mar 17, 2023
7.592
7.660
7.447
7.466
327,219
-0.27(-3.51%)
Mar 16, 2023
7.253
7.757
7.233
7.738
473,721
+0.65(+9.17%)
Mar 15, 2023
7.001
7.156
6.904
7.088
497,882
-0.42(-5.56%)
Mar 14, 2023
7.437
7.539
7.350
7.505
630,280
-0.23(-3.01%)
Mar 13, 2023
7.611
7.873
7.553
7.738
264,034
+0.39(+5.28%)
Mar 10, 2023
7.495
7.679
7.292
7.350
215,693
+0.03(+0.40%)
Mar 09, 2023
7.670
7.728
7.272
7.321
473,241
-0.58(-7.36%)
Mar 08, 2023
7.825
7.941
7.742
7.902
407,338
+0.06(+0.74%)
Mar 07, 2023
8.377
8.377
7.825
7.844
217,390
-0.71(-8.28%)
Mar 06, 2023
8.668
8.688
8.513
8.552
309,170
+0.06(+0.68%)
Mar 03, 2023
8.213
8.513
8.154
8.494
178,145
+0.48(+5.93%)
Mar 02, 2023
7.805
8.019
7.776
8.019
138,320
-0.11(-1.31%)
Mar 01, 2023
8.174
8.281
8.033
8.125
202,285
+0.47(+6.08%)
Feb 28, 2023
7.757
7.835
7.660
7.660
130,653
-0.13(-1.62%)
Feb 27, 2023
7.796
7.873
7.727
7.786
202,230
+0.03(+0.38%)
Feb 24, 2023
7.805
7.854
7.621
7.757
349,906
-0.79(-9.19%)
Feb 23, 2023
8.620
8.678
8.339
8.542
260,755
+0.39(+4.76%)
Feb 22, 2023
8.242
8.290
8.067
8.154
284,031
-0.23(-2.77%)
Feb 21, 2023
8.601
8.668
8.339
8.387
204,397
-0.35(-4.00%)
Feb 17, 2023
8.659
8.736
8.474
8.736
188,081
-0.23(-2.59%)
Feb 16, 2023
8.824
9.143
8.804
8.969
396,005
+0.26(+3.01%)
Feb 15, 2023
8.620
8.717
8.504
8.707
638,271
-0.82(-8.65%)
Feb 14, 2023
9.473
9.716
9.289
9.531
212,077
+0.00(+0.00%)
Feb 13, 2023
9.270
9.531
9.197
9.531
189,017
+0.04(+0.41%)
Feb 10, 2023
9.560
9.599
9.396
9.493
160,755
-0.11(-1.11%)
Feb 09, 2023
10.04
10.07
9.531
9.599
187,145
-0.10(-1.00%)
Feb 08, 2023
9.861
9.919
9.638
9.696
197,127
+0.06(+0.60%)
Feb 07, 2023
9.366
9.686
9.240
9.638
279,351
+0.51(+5.63%)
Feb 06, 2023
9.153
9.328
9.017
9.124
483,818
-0.87(-8.73%)
Feb 03, 2023
10.22
10.43
9.909
9.997
390,559
-0.85(-7.86%)
Feb 02, 2023
10.96
10.96
10.61
10.85
455,902
-0.05(-0.45%)
Feb 01, 2023
10.43
10.97
10.24
10.90
265,783
+0.87(+8.70%)
Jan 31, 2023
9.793
10.05
9.764
10.03
370,359
-0.28(-2.73%)
Jan 30, 2023
10.46
10.51
10.28
10.31
374,209
-0.76(-6.84%)
Jan 27, 2023
10.84
11.13
10.82
11.06
334,377
+0.20(+1.87%)
Jan 26, 2023
10.78
10.86
10.64
10.86
201,648
+0.58(+5.66%)
Jan 25, 2023
10.07
10.28
9.950
10.28
184,397
+0.08(+0.76%)
Jan 24, 2023
9.997
10.30
9.977
10.20
158,528
-0.11(-1.03%)
Jan 23, 2023
10.13
10.44
10.06
10.31
288,741
+0.30(+3.00%)
Jan 20, 2023
9.745
10.01
9.628
10.01
248,903
+0.50(+5.31%)
Jan 19, 2023
9.463
9.551
9.323
9.502
127,414
+0.34(+3.76%)
Jan 18, 2023
9.764
9.774
9.153
9.158
236,772
-0.42(-4.40%)
Jan 17, 2023
9.619
9.619
9.483
9.580
169,163
-0.09(-0.90%)
Jan 13, 2023
9.347
9.696
9.347
9.667
220,053
+0.20(+2.15%)
Jan 12, 2023
9.328
9.556
9.037
9.463
268,913
+0.20(+2.20%)
Jan 11, 2023
9.095
9.260
9.008
9.260
217,960
+0.07(+0.74%)
Jan 10, 2023
8.940
9.192
8.911
9.192
177,677
+0.09(+0.96%)
Jan 09, 2023
9.202
9.405
9.066
9.105
634,467
+0.53(+6.22%)
Jan 06, 2023
8.087
8.580
7.941
8.571
414,202
+1.15(+15.56%)
Jan 05, 2023
7.359
7.466
7.340
7.418
80,590
-0.23(-3.04%)
Jan 04, 2023
7.544
7.708
7.388
7.650
275,294
+0.79(+11.44%)
Jan 03, 2023
7.078
7.190
6.792
6.865
378,750
-0.41(-5.60%)
Dec 30, 2022
7.505
7.602
7.156
7.272
162,744
-0.26(-3.47%)
Dec 29, 2022
7.379
7.558
7.340
7.534
157,270
+0.17(+2.37%)
Dec 28, 2022
7.631
7.689
7.321
7.359
117,404
-0.41(-5.24%)
Dec 27, 2022
7.757
7.834
7.708
7.767
163,012
+0.24(+3.22%)
Dec 23, 2022
7.418
7.524
7.330
7.524
105,545
+0.02(+0.26%)
Dec 22, 2022
7.689
7.689
7.340
7.505
151,135
-0.17(-2.27%)
Dec 21, 2022
7.544
7.689
7.476
7.679
90,888
-0.02(-0.25%)
Dec 20, 2022
7.582
7.728
7.580
7.699
121,323
+0.30(+4.01%)
Dec 19, 2022
7.450
7.530
7.334
7.402
395,552
+0.13(+1.72%)
Dec 16, 2022
7.228
7.354
7.204
7.276
254,515
+0.29(+4.14%)
Dec 15, 2022
7.325
7.344
6.953
6.987
368,347
-1.04(-12.98%)
Dec 14, 2022
8.077
8.183
7.740
8.029
132,485
-0.10(-1.19%)
Dec 13, 2022
8.299
8.309
7.981
8.126
338,228
+0.28(+3.57%)
Dec 12, 2022
7.701
7.846
7.672
7.846
116,605
+0.09(+1.12%)
Dec 09, 2022
7.797
7.952
7.740
7.759
126,844
+0.15(+2.03%)
Dec 08, 2022
7.576
7.643
7.517
7.604
151,776
+0.12(+1.55%)
Dec 07, 2022
7.411
7.556
7.344
7.489
112,060
+0.11(+1.44%)
Dec 06, 2022
7.624
7.624
7.354
7.383
112,415
-0.40(-5.09%)
Dec 05, 2022
8.164
8.164
7.778
7.778
225,149
-0.57(-6.82%)
Dec 02, 2022
8.087
8.443
8.068
8.348
375,824
-0.41(-4.63%)
Dec 01, 2022
8.927
8.927
8.598
8.753
199,158
-0.18(-2.05%)
Nov 30, 2022
8.473
9.013
8.248
8.936
349,056
+0.96(+11.97%)
Nov 29, 2022
7.865
8.010
7.865
7.981
188,855
+0.60(+8.10%)
Nov 28, 2022
7.576
7.691
7.383
7.383
138,876
-0.42(-5.44%)
Nov 25, 2022
7.826
7.831
7.740
7.807
140,199
-0.04(-0.49%)
Nov 23, 2022
7.460
7.850
7.460
7.846
209,429
+0.41(+5.58%)
Nov 22, 2022
7.257
7.431
7.257
7.431
151,063
+0.16(+2.26%)
Nov 21, 2022
7.296
7.325
7.165
7.267
344,422
-0.64(-8.06%)
Nov 18, 2022
8.019
8.019
7.768
7.904
310,316
+0.16(+2.12%)
Nov 17, 2022
7.450
7.778
7.450
7.740
439,618
-0.41(-5.09%)
Nov 16, 2022
8.531
8.531
8.135
8.155
281,784
-0.79(-8.85%)
Nov 15, 2022
9.187
9.197
8.709
8.946
266,572
+0.33(+3.81%)
Nov 14, 2022
8.598
8.811
8.492
8.618
242,771
-0.50(-5.50%)
Nov 11, 2022
8.878
9.149
8.801
9.120
457,437
+0.95(+11.57%)
Nov 10, 2022
7.855
8.183
7.759
8.174
542,882
+0.99(+13.84%)
Nov 09, 2022
7.440
7.518
7.161
7.180
366,972
-0.04(-0.53%)
Nov 08, 2022
7.190
7.354
7.064
7.218
417,254
+0.45(+6.70%)
Nov 07, 2022
6.813
6.852
6.629
6.765
428,489
+0.27(+4.16%)
Nov 04, 2022
6.350
6.495
6.215
6.495
317,868
+0.64(+10.87%)
Nov 03, 2022
5.732
5.916
5.694
5.858
160,670
+0.11(+1.85%)
Nov 02, 2022
6.118
5.752
5.752
263,031
-0.35(-5.70%)
Nov 01, 2022
6.196
6.234
6.012
6.099
154,948
+0.32(+5.51%)
Oct 31, 2022
5.703
5.810
5.684
5.781
97,737
-0.01(-0.17%)
Oct 28, 2022
5.578
5.824
5.569
5.790
127,990
+0.09(+1.52%)
Oct 27, 2022
5.761
5.925
5.684
5.703
202,827
-0.01(-0.17%)
Oct 26, 2022
5.481
5.829
5.481
5.713
326,425
+0.30(+5.53%)
Oct 25, 2022
5.221
5.452
5.221
5.414
120,392
+0.26(+5.06%)
Oct 24, 2022
5.076
5.192
5.009
5.153
120,960
-0.17(-3.26%)
Oct 21, 2022
5.028
5.346
4.989
5.327
160,413
+0.24(+4.74%)
Oct 20, 2022
5.153
5.337
5.066
5.086
161,156
-0.01(-0.19%)
Oct 19, 2022
5.076
5.192
5.009
5.095
121,633
-0.22(-4.17%)
Oct 18, 2022
5.520
5.520
5.173
5.317
436,428
+0.03(+0.55%)
Oct 17, 2022
5.192
5.317
5.192
5.288
200,849
+0.45(+9.38%)
Oct 14, 2022
5.153
5.153
4.806
4.835
218,798
-0.17(-3.47%)
Oct 13, 2022
4.468
5.047
4.401
5.009
558,759
+0.02(+0.39%)
Oct 12, 2022
4.980
5.028
4.931
4.989
84,681
+0.14(+2.99%)
Oct 11, 2022
4.873
5.008
4.767
4.844
243,208
-0.01(-0.20%)
Oct 10, 2022
4.999
5.007
4.816
4.854
78,971
-0.21(-4.19%)
Oct 07, 2022
5.288
5.337
5.037
5.066
126,634
-0.30(-5.58%)
Oct 06, 2022
5.433
5.520
5.327
5.366
211,802
+0.12(+2.21%)
Oct 05, 2022
5.202
5.346
5.018
5.250
490,894
-0.24(-4.39%)
Oct 04, 2022
5.240
5.501
5.240
5.491
513,676
+0.66(+13.57%)
Oct 03, 2022
4.623
4.873
4.584
4.835
325,946
+0.30(+6.60%)
Sep 30, 2022
4.738
4.777
4.521
4.536
479,359
-0.28(-5.81%)
Sep 29, 2022
4.893
4.922
4.680
4.816
369,461
-0.36(-6.90%)
Sep 28, 2022
4.835
5.202
4.807
5.173
618,129
+0.06(+1.13%)
Sep 27, 2022
5.327
5.356
5.018
5.115
233,997
-0.11(-2.03%)
Sep 26, 2022
5.337
5.395
5.144
5.221
254,511
-0.34(-6.08%)
Sep 23, 2022
5.781
5.781
5.423
5.559
395,257
-0.65(-10.42%)
Sep 22, 2022
6.350
6.350
6.157
6.205
121,025
-0.24(-3.74%)
Sep 21, 2022
6.668
6.828
6.408
6.446
244,874
-0.19(-2.91%)
Sep 20, 2022
6.726
6.726
6.562
6.639
92,342
-0.30(-4.31%)
Sep 19, 2022
6.755
6.948
6.717
6.939
102,283
-0.03(-0.42%)
Sep 16, 2022
6.794
7.025
6.765
6.968
98,364
+0.17(+2.56%)
Sep 15, 2022
6.958
7.025
6.775
6.794
140,815
-0.42(-5.88%)
Sep 14, 2022
7.170
7.315
7.074
7.218
82,977
+0.20(+2.89%)
Sep 13, 2022
7.354
7.489
6.992
7.016
231,436
-0.74(-9.58%)
Sep 12, 2022
7.720
7.904
7.691
7.759
280,246
+0.17(+2.29%)
Sep 09, 2022
7.363
7.595
7.363
7.585
305,262
+0.46(+6.50%)
Sep 08, 2022
7.064
7.141
6.919
7.122
251,945
-0.24(-3.28%)
Sep 07, 2022
6.948
7.392
6.948
7.363
384,838
+0.12(+1.60%)
Sep 06, 2022
7.450
7.450
7.209
7.247
109,334
-0.41(-5.42%)
Sep 02, 2022
8.048
8.048
7.595
7.662
157,325
-0.31(-3.87%)
Sep 01, 2022
8.039
8.039
7.773
7.971
140,703
-0.55(-6.46%)
Aug 31, 2022
8.734
8.743
8.512
8.521
104,993
+0.30(+3.64%)
Aug 30, 2022
8.502
8.521
8.097
8.222
88,841
-0.03(-0.35%)
Aug 29, 2022
8.251
8.328
8.135
8.251
108,957
-0.28(-3.28%)
Aug 26, 2022
9.419
9.419
8.512
8.531
140,278
-0.76(-8.20%)
Aug 25, 2022
9.052
9.293
9.010
9.293
117,148
+0.52(+5.94%)
Aug 24, 2022
8.579
8.859
8.550
8.772
60,723
+0.16(+1.91%)
Aug 23, 2022
8.512
8.801
8.473
8.608
49,423
+0.08(+0.90%)
Aug 22, 2022
8.685
8.685
8.473
8.531
84,873
-0.50(-5.56%)
Aug 19, 2022
9.235
9.235
8.946
9.033
137,293
-0.58(-6.02%)
Aug 18, 2022
9.747
9.747
9.525
9.612
169,423
-0.26(-2.64%)
Aug 17, 2022
9.892
10.02
9.728
9.872
116,177
-0.48(-4.66%)
Aug 16, 2022
10.32
10.45
10.29
10.35
62,627
+0.03(+0.28%)
Aug 15, 2022
10.35
10.51
10.30
10.33
66,606
-0.32(-2.99%)
Aug 12, 2022
10.43
10.65
10.35
10.64
47,001
+0.41(+3.96%)
Aug 11, 2022
10.59
10.74
10.20
10.24
88,097
-0.11(-1.03%)
Aug 10, 2022
10.19
10.36
10.11
10.35
53,714
+0.39(+3.88%)
Aug 09, 2022
10.14
10.14
9.944
9.959
45,235
-0.14(-1.34%)
Aug 08, 2022
10.13
10.32
10.05
10.09
62,538
+0.14(+1.36%)
Aug 05, 2022
9.930
10.10
9.882
9.959
56,718
-0.02(-0.19%)
Aug 04, 2022
9.843
10.01
9.785
9.978
50,290
+0.15(+1.57%)
Aug 03, 2022
9.650
9.872
9.554
9.824
68,608
+0.48(+5.17%)
Aug 02, 2022
9.342
9.621
9.226
9.342
106,182
-0.22(-2.32%)
Aug 01, 2022
9.525
9.853
9.370
9.563
75,295
-0.32(-3.22%)
Jul 29, 2022
9.621
9.901
9.409
9.882
116,518
+0.01(+0.10%)
Jul 28, 2022
9.612
9.930
9.496
9.872
75,692
+0.30(+3.12%)
Jul 27, 2022
9.197
9.631
9.110
9.573
72,460
+0.55(+6.10%)
Jul 26, 2022
9.168
9.255
8.989
9.023
87,487
-0.03(-0.32%)
Jul 25, 2022
9.177
9.231
9.013
9.052
62,612
+0.13(+1.41%)
Jul 22, 2022
9.110
9.120
8.820
8.927
203,272
-0.38(-4.05%)
Jul 21, 2022
9.110
9.313
8.984
9.303
237,749
+0.44(+5.01%)
Jul 20, 2022
8.811
8.975
8.734
8.859
289,893
-0.20(-2.24%)
Jul 19, 2022
8.811
9.091
8.811
9.062
157,408
+0.62(+7.31%)
Jul 18, 2022
8.714
8.772
8.386
8.444
191,089
+0.18(+2.22%)
Jul 15, 2022
8.077
8.270
7.933
8.261
110,584
+0.38(+4.77%)
Jul 14, 2022
7.817
7.923
7.469
7.884
186,767
-0.44(-5.33%)
Jul 13, 2022
8.039
8.425
7.990
8.328
108,098
+0.16(+2.01%)
Jul 12, 2022
8.145
8.328
8.087
8.164
95,613
-0.02(-0.24%)
Jul 11, 2022
8.338
8.338
8.039
8.183
129,453
-0.75(-8.42%)
Jul 08, 2022
8.705
8.994
8.666
8.936
184,866
+0.19(+2.21%)
Jul 07, 2022
8.570
8.830
8.570
8.743
257,821
+0.56(+6.84%)
Jul 06, 2022
8.116
8.251
7.981
8.183
200,790
-0.19(-2.30%)
Jul 05, 2022
8.077
8.386
7.981
8.377
370,534
-0.17(-2.03%)
Jul 01, 2022
8.386
8.550
8.201
8.550
193,239
-0.40(-4.42%)
Jun 30, 2022
8.579
9.033
8.422
8.946
114,009
+0.04(+0.43%)
Jun 29, 2022
9.076
9.095
8.849
8.907
122,093
-0.45(-4.85%)
Jun 28, 2022
9.747
9.824
9.342
9.361
167,504
-0.20(-2.12%)
Jun 27, 2022
9.670
9.728
9.506
9.563
266,732
+0.03(+0.30%)
Jun 24, 2022
9.052
9.592
9.042
9.535
600,826
+0.97(+11.26%)
Jun 23, 2022
8.541
8.613
8.348
8.570
616,822
-0.28(-3.16%)
Jun 22, 2022
8.782
8.984
8.676
8.849
906,759
-0.86(-8.85%)
Jun 21, 2022
9.621
9.785
9.583
9.708
319,210
-0.06(-0.59%)
Jun 17, 2022
9.660
9.834
9.525
9.766
87,728
+0.21(+2.22%)
Jun 16, 2022
9.670
9.679
9.293
9.554
104,478
-0.88(-8.42%)
Jun 15, 2022
10.14
10.70
9.872
10.43
249,945
+0.01(+0.09%)
Jun 14, 2022
10.42
10.44
10.18
10.42
32,612
+0.34(+3.35%)
Jun 13, 2022
10.60
10.74
9.959
10.08
117,572
-1.60(-13.71%)
Jun 10, 2022
12.06
12.06
11.63
11.69
92,705
-0.96(-7.63%)
Jun 09, 2022
13.34
13.41
12.61
12.65
61,586
-0.76(-5.68%)
Jun 08, 2022
13.57
13.68
13.34
13.41
33,405
-0.25(-1.84%)
Jun 07, 2022
13.33
13.70
13.30
13.66
42,634
-0.26(-1.87%)
Jun 06, 2022
14.55
14.72
13.90
13.93
37,618
-0.12(-0.82%)
Jun 03, 2022
14.50
14.50
13.97
14.04
33,227
-1.00(-6.67%)
Jun 02, 2022
14.52
15.07
14.43
15.04
21,291
+0.59(+4.07%)
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.