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
First Trust MLP and Energy Income Fund
(NY:
FEI
)
9.830
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2023
7.256
7.350
7.256
7.265
196,285
+0.02(+0.26%)
Jun 29, 2023
7.246
7.360
7.237
7.246
324,220
-0.04(-0.52%)
Jun 28, 2023
7.199
7.284
7.162
7.284
149,064
+0.06(+0.78%)
Jun 27, 2023
7.209
7.242
7.152
7.228
95,078
+0.07(+0.92%)
Jun 26, 2023
6.973
7.171
6.973
7.162
179,338
+0.16(+2.29%)
Jun 23, 2023
7.114
7.171
6.992
7.001
197,137
-0.17(-2.37%)
Jun 22, 2023
7.209
7.209
7.134
7.171
44,248
-0.07(-0.91%)
Jun 21, 2023
7.190
7.273
7.190
7.237
135,448
+0.04(+0.52%)
Jun 20, 2023
7.303
7.314
7.199
7.199
230,896
-0.11(-1.55%)
Jun 16, 2023
7.275
7.312
7.256
7.312
160,464
+0.06(+0.78%)
Jun 15, 2023
7.199
7.256
7.155
7.256
192,559
+0.24(+3.36%)
May 08, 2023
7.105
7.151
6.992
7.020
56,839
-0.01(-0.13%)
May 05, 2023
6.955
7.086
6.936
7.030
110,688
+0.12(+1.76%)
May 04, 2023
6.945
6.964
6.861
6.908
46,983
-0.03(-0.40%)
May 03, 2023
6.945
7.020
6.927
6.936
58,765
-0.03(-0.40%)
May 02, 2023
7.161
7.161
6.917
6.964
147,446
-0.22(-3.00%)
May 01, 2023
7.179
7.236
7.161
7.179
88,927
-0.01(-0.13%)
Apr 28, 2023
7.077
7.198
7.077
7.189
87,264
+0.10(+1.44%)
Apr 27, 2023
7.040
7.096
7.021
7.086
42,167
+0.08(+1.20%)
Apr 26, 2023
7.068
7.142
6.993
7.003
133,958
-0.09(-1.31%)
Apr 25, 2023
7.189
7.189
7.096
7.096
73,130
-0.13(-1.80%)
Apr 24, 2023
7.207
7.235
7.152
7.226
83,915
+0.02(+0.32%)
Apr 21, 2023
7.161
7.215
7.152
7.203
45,220
+0.06(+0.85%)
Apr 20, 2023
7.235
7.235
7.124
7.142
68,017
-0.12(-1.66%)
Apr 19, 2023
7.226
7.263
7.226
7.263
28,797
+0.02(+0.26%)
Apr 18, 2023
7.263
7.291
7.226
7.245
126,759
+0.00(+0.00%)
Apr 17, 2023
7.254
7.317
7.212
7.245
77,439
+0.00(+0.00%)
Apr 14, 2023
7.263
7.282
7.198
7.245
107,184
-0.02(-0.26%)
Apr 13, 2023
7.319
7.319
7.254
7.263
64,060
-0.01(-0.13%)
Apr 12, 2023
7.300
7.338
7.254
7.272
175,378
+0.01(+0.13%)
Apr 11, 2023
7.161
7.305
7.161
7.263
93,200
+0.11(+1.56%)
Apr 10, 2023
7.114
7.254
7.114
7.152
137,523
+0.01(+0.13%)
Apr 06, 2023
7.189
7.226
7.124
7.142
158,210
-0.05(-0.65%)
Apr 05, 2023
7.189
7.221
7.170
7.189
94,337
+0.04(+0.52%)
Apr 04, 2023
7.263
7.282
7.119
7.152
100,483
-0.08(-1.16%)
Apr 03, 2023
7.161
7.245
7.161
7.235
143,849
+0.18(+2.50%)
Mar 31, 2023
7.012
7.084
7.012
7.059
104,963
+0.06(+0.79%)
Mar 30, 2023
6.985
7.031
6.966
7.003
161,088
+0.08(+1.13%)
Mar 29, 2023
6.892
6.929
6.874
6.925
49,901
+0.08(+1.15%)
Mar 28, 2023
6.800
6.874
6.800
6.846
59,203
+0.07(+1.09%)
Mar 27, 2023
6.680
6.781
6.654
6.772
182,595
+0.19(+2.95%)
Mar 24, 2023
6.486
6.661
6.486
6.578
284,316
+0.01(+0.14%)
Mar 23, 2023
6.791
6.791
6.550
6.569
217,237
-0.12(-1.80%)
Mar 22, 2023
6.791
6.837
6.689
6.689
142,191
-0.09(-1.36%)
Mar 21, 2023
6.902
6.920
6.781
6.781
309,835
+0.02(+0.27%)
Mar 20, 2023
6.781
6.818
6.726
6.763
248,437
+0.05(+0.69%)
Mar 17, 2023
6.744
6.763
6.643
6.717
74,335
-0.06(-0.95%)
Mar 16, 2023
6.634
6.809
6.569
6.781
171,919
+0.08(+1.24%)
Mar 15, 2023
6.938
6.956
6.680
6.698
330,322
-0.30(-4.35%)
Mar 14, 2023
6.929
7.105
6.897
7.003
116,264
+0.08(+1.20%)
Mar 13, 2023
6.920
7.091
6.744
6.920
130,844
-0.10(-1.45%)
Mar 10, 2023
7.179
7.216
7.012
7.022
134,550
-0.18(-2.56%)
Mar 09, 2023
7.317
7.359
7.206
7.206
99,348
-0.10(-1.39%)
Mar 08, 2023
7.290
7.345
7.262
7.308
71,496
+0.00(+0.00%)
Mar 07, 2023
7.437
7.465
7.290
7.308
58,580
-0.10(-1.37%)
Mar 06, 2023
7.373
7.474
7.373
7.410
84,895
+0.01(+0.12%)
Mar 03, 2023
7.326
7.419
7.326
7.400
215,307
+0.06(+0.88%)
Mar 02, 2023
7.317
7.336
7.239
7.336
184,723
+0.05(+0.63%)
Mar 01, 2023
7.345
7.436
7.207
7.290
158,505
-0.06(-0.75%)
Feb 28, 2023
7.400
7.409
7.331
7.345
59,979
-0.01(-0.12%)
Feb 27, 2023
7.446
7.492
7.331
7.354
65,165
-0.03(-0.37%)
Feb 24, 2023
7.418
7.422
7.335
7.381
84,501
-0.08(-1.11%)
Feb 23, 2023
7.400
7.501
7.371
7.464
114,172
+0.14(+1.88%)
Feb 22, 2023
7.391
7.400
7.290
7.326
91,251
+0.02(+0.25%)
Feb 21, 2023
7.418
7.418
7.299
7.308
61,065
-0.12(-1.61%)
Feb 17, 2023
7.519
7.547
7.354
7.427
54,709
-0.11(-1.52%)
Feb 16, 2023
7.620
7.620
7.464
7.542
128,390
-0.09(-1.14%)
Feb 15, 2023
7.675
7.703
7.565
7.629
84,633
-0.03(-0.36%)
Feb 14, 2023
7.593
7.721
7.593
7.657
91,758
+0.01(+0.12%)
Feb 13, 2023
7.593
7.693
7.574
7.648
189,206
+0.07(+0.97%)
Feb 10, 2023
7.446
7.593
7.446
7.574
123,530
+0.17(+2.23%)
Feb 09, 2023
7.455
7.493
7.400
7.409
137,369
-0.02(-0.25%)
Feb 08, 2023
7.354
7.446
7.354
7.427
160,258
+0.05(+0.62%)
Feb 07, 2023
7.354
7.400
7.345
7.381
91,044
+0.03(+0.37%)
Feb 06, 2023
7.455
7.455
7.354
7.354
107,730
-0.13(-1.72%)
Feb 03, 2023
7.510
7.574
7.464
7.482
86,354
-0.06(-0.73%)
Feb 02, 2023
7.510
7.602
7.501
7.537
141,177
+0.01(+0.12%)
Feb 01, 2023
7.492
7.574
7.418
7.528
112,827
+0.05(+0.61%)
Jan 31, 2023
7.409
7.491
7.409
7.482
81,521
+0.04(+0.49%)
Jan 30, 2023
7.555
7.555
7.400
7.446
155,201
-0.04(-0.49%)
Jan 27, 2023
7.519
7.537
7.473
7.482
85,538
-0.02(-0.30%)
Jan 26, 2023
7.482
7.519
7.446
7.505
213,579
+0.08(+1.04%)
Jan 25, 2023
7.491
7.491
7.391
7.428
89,514
-0.04(-0.49%)
Jan 24, 2023
7.400
7.491
7.382
7.464
139,145
+0.03(+0.37%)
Jan 23, 2023
7.409
7.470
7.396
7.437
104,551
+0.05(+0.62%)
Jan 20, 2023
7.355
7.391
7.268
7.391
70,345
+0.08(+1.12%)
Jan 19, 2023
7.209
7.354
7.209
7.309
86,271
+0.06(+0.88%)
Jan 18, 2023
7.428
7.441
7.245
7.245
105,130
-0.16(-2.22%)
Jan 17, 2023
7.400
7.437
7.355
7.409
180,085
+0.04(+0.50%)
Jan 13, 2023
7.391
7.409
7.318
7.373
139,499
-0.01(-0.12%)
Jan 12, 2023
7.336
7.409
7.282
7.382
167,801
+0.11(+1.51%)
Jan 11, 2023
7.236
7.272
7.218
7.272
227,748
+0.11(+1.53%)
Jan 10, 2023
7.245
7.245
7.126
7.163
418,357
-0.09(-1.26%)
Jan 09, 2023
7.254
7.300
7.209
7.254
124,446
+0.07(+1.02%)
Jan 06, 2023
7.090
7.227
7.090
7.181
199,099
+0.15(+2.08%)
Jan 05, 2023
7.008
7.035
6.962
7.035
64,669
+0.03(+0.39%)
Jan 04, 2023
6.944
7.044
6.944
7.008
101,677
+0.02(+0.26%)
Jan 03, 2023
7.063
7.074
6.898
6.990
100,828
-0.09(-1.29%)
Dec 30, 2022
7.054
7.100
7.031
7.081
89,986
+0.01(+0.13%)
Dec 29, 2022
7.017
7.162
7.017
7.072
191,767
+0.01(+0.13%)
Dec 28, 2022
7.126
7.153
6.986
7.063
279,627
-0.06(-0.89%)
Dec 27, 2022
7.162
7.162
7.063
7.126
115,459
-0.01(-0.13%)
Dec 23, 2022
6.972
7.153
6.945
7.135
119,246
+0.19(+2.74%)
Dec 22, 2022
7.054
7.054
6.827
6.945
218,841
-0.09(-1.29%)
Dec 21, 2022
6.954
7.049
6.954
7.036
178,000
+0.15(+2.11%)
Dec 20, 2022
6.836
6.942
6.836
6.890
218,788
+0.02(+0.26%)
Dec 19, 2022
6.936
6.977
6.827
6.872
134,710
-0.07(-1.04%)
Dec 16, 2022
6.909
6.990
6.881
6.945
119,860
-0.15(-2.05%)
Dec 15, 2022
7.144
7.199
7.008
7.090
198,076
-0.11(-1.51%)
Dec 14, 2022
7.298
7.298
7.144
7.199
125,647
-0.05(-0.63%)
Dec 13, 2022
7.308
7.344
7.162
7.244
201,739
+0.11(+1.52%)
Dec 12, 2022
7.008
7.144
7.008
7.135
220,953
+0.13(+1.81%)
Dec 09, 2022
7.045
7.153
7.008
7.008
94,422
-0.06(-0.90%)
Dec 08, 2022
7.099
7.158
7.054
7.072
207,241
+0.04(+0.52%)
Dec 07, 2022
6.999
7.117
6.971
7.036
139,284
+0.00(+0.00%)
Dec 06, 2022
7.117
7.217
6.999
7.036
68,599
-0.11(-1.52%)
Dec 05, 2022
7.289
7.317
7.117
7.144
113,070
-0.16(-2.23%)
Dec 02, 2022
7.244
7.326
7.171
7.308
105,648
+0.00(+0.00%)
Dec 01, 2022
7.380
7.407
7.297
7.308
119,402
-0.02(-0.25%)
Nov 30, 2022
7.353
7.398
7.172
7.326
223,562
-0.01(-0.12%)
Nov 29, 2022
7.172
7.371
7.172
7.335
88,618
+0.18(+2.52%)
Nov 28, 2022
7.163
7.218
7.118
7.154
118,199
-0.09(-1.24%)
Nov 25, 2022
7.245
7.280
7.218
7.245
27,508
+0.09(+1.26%)
Nov 23, 2022
7.127
7.281
7.118
7.154
193,743
-0.13(-1.73%)
Nov 22, 2022
7.127
7.290
7.109
7.281
194,319
+0.23(+3.32%)
Nov 21, 2022
7.073
7.073
6.922
7.046
87,176
-0.07(-1.01%)
Nov 18, 2022
6.929
7.145
6.860
7.118
87,528
+0.13(+1.80%)
Nov 17, 2022
7.028
7.082
6.992
6.992
75,196
-0.15(-2.14%)
Nov 16, 2022
7.109
7.172
7.055
7.145
92,894
+0.03(+0.38%)
Nov 15, 2022
7.236
7.263
7.064
7.118
119,364
-0.05(-0.63%)
Nov 14, 2022
7.109
7.263
7.109
7.163
175,064
+0.04(+0.57%)
Nov 11, 2022
7.281
7.290
7.118
7.123
136,059
-0.00(-0.06%)
Nov 10, 2022
6.992
7.145
6.992
7.127
126,373
+0.23(+3.26%)
Nov 09, 2022
7.055
7.127
6.901
6.902
80,460
-0.24(-3.40%)
Nov 08, 2022
7.073
7.208
7.046
7.145
311,059
+0.09(+1.28%)
Nov 07, 2022
7.091
7.091
7.010
7.055
85,363
-0.01(-0.13%)
Nov 04, 2022
7.136
7.136
6.983
7.064
115,656
+0.05(+0.64%)
Nov 03, 2022
7.064
7.118
6.974
7.019
348,771
-0.10(-1.39%)
Nov 02, 2022
7.145
7.199
7.033
7.118
268,670
-0.04(-0.50%)
Nov 01, 2022
7.208
7.208
7.145
7.154
57,825
+0.03(+0.38%)
Oct 31, 2022
7.020
7.145
7.020
7.127
110,071
+0.08(+1.14%)
Oct 28, 2022
7.011
7.092
6.960
7.047
205,753
+0.09(+1.29%)
Oct 27, 2022
6.886
7.047
6.886
6.957
232,763
+0.04(+0.52%)
Oct 26, 2022
6.868
6.930
6.832
6.921
267,618
+0.11(+1.58%)
Oct 25, 2022
6.698
6.841
6.698
6.814
142,370
+0.08(+1.20%)
Oct 24, 2022
6.832
6.832
6.707
6.733
69,000
-0.04(-0.66%)
Oct 21, 2022
6.653
6.787
6.639
6.778
92,304
+0.14(+2.16%)
Oct 20, 2022
6.724
6.769
6.608
6.635
95,147
-0.09(-1.33%)
Oct 19, 2022
6.724
6.778
6.689
6.724
71,221
-0.01(-0.13%)
Oct 18, 2022
6.698
6.832
6.653
6.733
130,106
+0.10(+1.48%)
Oct 17, 2022
6.626
6.662
6.590
6.635
127,617
+0.13(+2.07%)
Oct 14, 2022
6.689
6.695
6.483
6.501
122,566
-0.13(-2.02%)
Oct 13, 2022
6.375
6.653
6.348
6.635
184,742
+0.20(+3.06%)
Oct 12, 2022
6.545
6.545
6.438
6.438
135,505
-0.10(-1.51%)
Oct 11, 2022
6.456
6.635
6.420
6.536
107,935
+0.02(+0.27%)
Oct 10, 2022
6.653
6.707
6.492
6.519
134,708
-0.10(-1.49%)
Oct 07, 2022
6.742
6.760
6.608
6.617
120,257
-0.11(-1.60%)
Oct 06, 2022
6.760
6.832
6.608
6.724
253,571
-0.05(-0.79%)
Oct 05, 2022
6.787
6.845
6.644
6.778
102,104
-0.01(-0.13%)
Oct 04, 2022
6.778
6.805
6.635
6.787
153,435
+0.21(+3.27%)
Oct 03, 2022
6.483
6.644
6.456
6.572
176,374
+0.21(+3.38%)
Sep 30, 2022
6.402
6.491
6.357
6.357
113,978
-0.06(-0.96%)
Sep 29, 2022
6.517
6.517
6.313
6.419
114,062
-0.09(-1.38%)
Sep 28, 2022
6.402
6.544
6.371
6.509
254,690
+0.23(+3.68%)
Sep 27, 2022
6.348
6.438
6.242
6.277
199,595
-0.03(-0.42%)
Sep 26, 2022
6.517
6.517
6.268
6.304
226,680
-0.23(-3.54%)
Sep 23, 2022
6.757
6.786
6.428
6.535
175,575
-0.34(-4.92%)
Sep 22, 2022
7.095
7.095
6.864
6.873
122,191
-0.17(-2.40%)
Sep 21, 2022
7.211
7.264
7.033
7.042
201,976
-0.11(-1.49%)
Sep 20, 2022
7.291
7.291
7.095
7.149
142,652
-0.12(-1.59%)
Sep 19, 2022
7.042
7.264
7.036
7.264
107,381
+0.16(+2.25%)
Sep 16, 2022
7.220
7.229
7.095
7.104
94,128
-0.17(-2.32%)
Sep 15, 2022
7.389
7.412
7.273
7.273
75,954
-0.15(-2.04%)
Sep 14, 2022
7.246
7.433
7.220
7.424
129,383
+0.21(+2.96%)
Sep 13, 2022
7.362
7.460
7.184
7.211
74,395
-0.24(-3.22%)
Sep 12, 2022
7.415
7.504
7.415
7.451
70,047
+0.09(+1.21%)
Sep 09, 2022
7.255
7.380
7.255
7.362
64,659
+0.15(+2.10%)
Sep 08, 2022
7.264
7.291
7.175
7.211
130,232
-0.07(-0.98%)
Sep 07, 2022
7.149
7.300
7.131
7.282
93,606
+0.08(+1.11%)
Sep 06, 2022
7.220
7.318
7.193
7.202
89,712
-0.03(-0.37%)
Sep 02, 2022
7.264
7.362
7.175
7.229
62,057
+0.03(+0.37%)
Sep 01, 2022
7.220
7.282
7.158
7.202
149,367
-0.16(-2.17%)
Aug 31, 2022
7.486
7.565
7.362
7.362
173,031
-0.22(-2.91%)
Aug 30, 2022
7.618
7.618
7.415
7.583
298,136
+0.02(+0.23%)
Aug 29, 2022
7.565
7.680
7.557
7.565
118,560
+0.00(+0.00%)
Aug 26, 2022
7.663
7.671
7.539
7.565
47,705
-0.10(-1.27%)
Aug 25, 2022
7.618
7.716
7.583
7.663
116,803
+0.05(+0.70%)
Aug 24, 2022
7.539
7.610
7.537
7.610
109,551
+0.08(+1.06%)
Aug 23, 2022
7.415
7.539
7.415
7.530
138,606
+0.16(+2.16%)
Aug 22, 2022
7.300
7.446
7.291
7.371
84,515
-0.04(-0.48%)
Aug 19, 2022
7.477
7.512
7.406
7.406
85,697
-0.10(-1.30%)
Aug 18, 2022
7.459
7.574
7.450
7.503
178,766
+0.11(+1.43%)
Aug 17, 2022
7.486
7.557
7.397
7.397
110,463
-0.15(-1.99%)
Aug 16, 2022
7.486
7.565
7.469
7.548
94,972
+0.05(+0.71%)
Aug 15, 2022
7.389
7.509
7.176
7.495
199,784
+0.01(+0.12%)
Aug 12, 2022
7.468
7.521
7.433
7.486
192,558
+0.04(+0.59%)
Aug 11, 2022
7.371
7.503
7.212
7.442
137,091
+0.13(+1.81%)
Aug 10, 2022
7.238
7.327
7.185
7.309
157,212
+0.13(+1.85%)
Aug 09, 2022
7.150
7.238
7.123
7.176
99,799
+0.09(+1.25%)
Aug 08, 2022
7.017
7.115
7.000
7.088
123,313
+0.11(+1.65%)
Aug 05, 2022
6.947
7.037
6.947
6.973
100,313
-0.05(-0.75%)
Aug 04, 2022
7.132
7.132
7.000
7.026
91,567
-0.12(-1.73%)
Aug 03, 2022
7.123
7.194
7.079
7.150
130,608
+0.04(+0.50%)
Aug 02, 2022
7.106
7.176
7.097
7.115
150,496
-0.04(-0.62%)
Aug 01, 2022
6.982
7.194
6.982
7.159
238,089
-0.05(-0.74%)
Jul 29, 2022
7.282
7.291
7.212
7.212
172,976
+0.00(+0.00%)
Jul 28, 2022
7.106
7.242
7.036
7.212
116,382
+0.15(+2.11%)
Jul 27, 2022
7.036
7.115
6.896
7.062
338,192
+0.08(+1.13%)
Jul 26, 2022
6.966
7.027
6.948
6.983
149,772
+0.07(+1.02%)
Jul 25, 2022
6.755
6.922
6.707
6.913
120,163
+0.22(+3.28%)
Jul 22, 2022
6.808
6.834
6.667
6.694
79,430
-0.08(-1.17%)
Jul 21, 2022
6.702
6.778
6.654
6.773
88,890
-0.02(-0.26%)
Jul 20, 2022
6.799
6.843
6.729
6.790
38,835
+0.01(+0.13%)
Jul 19, 2022
6.702
6.817
6.702
6.781
122,985
+0.13(+1.98%)
Jul 18, 2022
6.641
6.720
6.631
6.650
109,141
+0.11(+1.75%)
Jul 15, 2022
6.562
6.625
6.465
6.535
93,419
+0.10(+1.50%)
Jul 14, 2022
6.369
6.492
6.264
6.439
154,628
-0.04(-0.54%)
Jul 13, 2022
6.369
6.562
6.369
6.474
111,322
+0.11(+1.66%)
Jul 12, 2022
6.483
6.544
6.369
6.369
195,300
-0.23(-3.46%)
Jul 11, 2022
6.571
6.667
6.532
6.597
206,194
-0.03(-0.40%)
Jul 08, 2022
6.632
6.667
6.553
6.623
71,162
+0.04(+0.67%)
Jul 07, 2022
6.474
6.641
6.474
6.579
214,290
+0.17(+2.60%)
Jul 06, 2022
6.492
6.535
6.311
6.412
192,884
-0.13(-2.01%)
Jul 05, 2022
6.694
6.694
6.369
6.544
438,398
-0.21(-3.12%)
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.