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
Carrols Rstrnt Group
(NQ:
TAST
)
9.540
+0.010 (+0.10%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 30, 2023
7.564
7.589
7.394
7.534
456,409
+0.07(+0.94%)
Nov 29, 2023
7.464
7.654
7.354
7.464
510,207
+0.02(+0.27%)
Nov 28, 2023
7.494
7.554
7.255
7.444
433,857
+0.00(+0.00%)
Nov 27, 2023
7.654
7.763
7.305
7.444
1,128,011
-0.22(-2.86%)
Nov 24, 2023
7.564
7.823
7.494
7.664
508,370
+0.11(+1.45%)
Nov 22, 2023
7.754
7.804
7.504
7.554
541,019
-0.10(-1.30%)
Nov 21, 2023
7.255
7.754
7.255
7.654
830,427
+0.39(+5.36%)
Nov 20, 2023
7.105
7.504
7.095
7.265
782,803
+0.25(+3.56%)
Nov 17, 2023
7.055
7.094
6.896
7.015
620,493
+0.04(+0.57%)
Nov 16, 2023
7.234
7.523
6.861
6.975
774,371
-0.38(-5.14%)
Nov 15, 2023
7.513
7.582
6.995
7.354
1,269,639
-0.05(-0.67%)
Nov 14, 2023
7.612
7.712
7.324
7.403
1,551,083
-0.06(-0.80%)
Nov 13, 2023
7.562
7.811
6.936
7.463
1,376,990
-0.09(-1.19%)
Nov 10, 2023
7.941
8.010
7.483
7.553
1,059,162
-0.04(-0.52%)
Nov 09, 2023
7.314
7.941
6.727
7.592
3,840,450
+1.40(+22.67%)
Nov 08, 2023
6.100
6.199
5.931
6.189
519,634
+0.12(+1.97%)
Nov 07, 2023
6.010
6.080
5.871
6.070
250,105
+0.09(+1.50%)
Nov 06, 2023
6.000
6.000
5.856
5.980
299,026
+0.04(+0.67%)
Nov 03, 2023
5.851
6.020
5.841
5.941
216,681
+0.14(+2.40%)
Nov 02, 2023
5.851
5.985
5.756
5.801
266,007
+0.03(+0.52%)
Nov 01, 2023
5.771
5.771
5.622
5.771
255,182
+0.05(+0.87%)
Oct 31, 2023
5.861
5.901
5.697
5.722
209,186
-0.16(-2.71%)
Oct 30, 2023
5.712
5.906
5.682
5.881
297,167
+0.22(+3.87%)
Oct 27, 2023
5.622
5.672
5.483
5.662
199,773
+0.12(+2.15%)
Oct 26, 2023
5.552
5.662
5.473
5.542
226,170
+0.02(+0.36%)
Oct 25, 2023
5.742
5.761
5.483
5.523
263,260
-0.25(-4.31%)
Oct 24, 2023
5.662
5.841
5.662
5.771
359,431
+0.16(+2.84%)
Oct 23, 2023
5.363
5.672
5.294
5.612
308,974
+0.23(+4.25%)
Oct 20, 2023
5.353
5.423
5.254
5.383
303,534
+0.03(+0.56%)
Oct 19, 2023
5.433
5.528
5.314
5.353
245,281
-0.11(-2.00%)
Oct 18, 2023
5.622
5.622
5.433
5.463
232,747
-0.17(-3.00%)
Oct 17, 2023
5.572
5.751
5.553
5.632
322,274
+0.04(+0.71%)
Oct 16, 2023
5.343
5.627
5.254
5.592
538,254
+0.28(+5.24%)
Oct 13, 2023
5.682
5.682
5.274
5.314
384,088
-0.36(-6.32%)
Oct 12, 2023
5.662
5.811
5.533
5.672
489,269
-0.11(-1.89%)
Oct 11, 2023
6.030
6.235
5.761
5.781
517,850
-0.25(-4.13%)
Oct 10, 2023
6.010
6.169
6.010
6.030
411,687
+0.06(+1.00%)
Oct 09, 2023
5.960
6.040
5.801
5.970
266,280
-0.05(-0.83%)
Oct 06, 2023
6.229
6.239
5.980
6.020
346,338
-0.26(-4.12%)
Oct 05, 2023
6.279
6.378
6.199
6.279
344,022
-0.04(-0.63%)
Oct 04, 2023
6.140
6.418
6.100
6.319
331,904
+0.12(+1.93%)
Oct 03, 2023
6.548
6.627
6.189
6.199
544,971
-0.43(-6.46%)
Oct 02, 2023
6.587
6.677
6.473
6.627
469,526
+0.07(+1.06%)
Sep 29, 2023
6.548
6.786
6.428
6.557
1,490,352
+0.06(+0.92%)
Sep 28, 2023
6.617
6.786
6.463
6.498
606,251
-0.09(-1.36%)
Sep 27, 2023
6.617
6.682
6.440
6.587
629,664
+0.06(+0.91%)
Sep 26, 2023
6.538
6.796
6.418
6.528
842,567
-0.03(-0.46%)
Sep 25, 2023
6.199
6.722
6.543
6.557
766,457
+0.37(+5.95%)
Sep 22, 2023
6.229
6.647
6.120
6.189
319,805
+0.00(+0.00%)
Sep 21, 2023
6.408
6.538
6.149
6.189
851,426
-0.28(-4.31%)
Sep 20, 2023
6.159
6.597
6.159
6.468
557,390
+0.31(+5.01%)
Sep 19, 2023
5.931
6.189
5.871
6.159
641,031
+0.24(+4.03%)
Sep 18, 2023
5.950
5.990
5.831
5.921
536,439
-0.02(-0.42%)
Sep 15, 2023
6.070
6.070
5.891
5.945
570,575
-0.12(-2.05%)
Sep 14, 2023
6.269
6.358
5.960
6.070
451,439
-0.11(-1.77%)
Sep 13, 2023
6.199
6.269
6.105
6.179
875,162
-0.03(-0.48%)
Sep 12, 2023
6.249
6.418
6.159
6.209
498,929
-0.04(-0.64%)
Sep 11, 2023
6.229
6.358
6.140
6.249
990,659
-0.02(-0.32%)
Sep 08, 2023
6.587
6.617
6.249
6.269
524,301
-0.32(-4.83%)
Sep 07, 2023
6.508
6.602
6.408
6.587
400,216
+0.06(+0.91%)
Sep 06, 2023
6.448
6.667
6.398
6.528
324,548
-0.02(-0.30%)
Sep 05, 2023
6.886
6.886
6.548
6.548
495,975
-0.35(-5.05%)
Sep 01, 2023
7.005
7.010
6.846
6.896
386,685
-0.05(-0.72%)
Aug 31, 2023
7.145
7.154
6.906
6.946
540,212
-0.19(-2.65%)
Aug 30, 2023
6.806
7.154
6.747
7.135
497,643
+0.34(+4.98%)
Aug 29, 2023
6.717
6.866
6.539
6.796
390,237
+0.03(+0.44%)
Aug 28, 2023
6.567
6.766
6.418
6.766
551,773
+0.20(+3.03%)
Aug 25, 2023
6.697
6.916
6.548
6.567
540,479
-0.01(-0.15%)
Aug 24, 2023
6.786
6.796
6.567
6.577
522,729
-0.20(-2.94%)
Aug 23, 2023
7.075
7.174
6.732
6.776
647,013
-0.22(-3.13%)
Aug 22, 2023
7.363
7.363
6.936
6.995
596,380
-0.31(-4.22%)
Aug 21, 2023
7.284
7.373
7.025
7.304
639,851
+0.02(+0.27%)
Aug 18, 2023
7.264
7.393
7.125
7.284
517,199
-0.06(-0.81%)
Aug 17, 2023
7.284
7.463
7.164
7.344
769,585
+0.09(+1.23%)
Aug 16, 2023
7.363
7.363
7.055
7.254
486,551
-0.02(-0.27%)
Aug 15, 2023
7.125
7.304
6.916
7.274
855,070
+0.13(+1.81%)
Aug 14, 2023
7.015
7.423
6.796
7.145
934,287
+0.30(+4.36%)
Aug 11, 2023
7.164
7.254
6.010
6.846
1,251,942
-0.11(-1.57%)
Aug 10, 2023
6.717
7.712
6.717
6.955
3,468,030
+0.80(+12.92%)
Aug 09, 2023
6.179
6.199
5.960
6.159
810,655
+0.04(+0.65%)
Aug 08, 2023
5.732
6.209
5.732
6.120
1,185,227
+0.34(+5.85%)
Aug 07, 2023
5.771
5.811
5.662
5.781
436,744
+0.02(+0.35%)
Aug 04, 2023
5.533
5.826
5.493
5.761
425,404
+0.23(+4.14%)
Aug 03, 2023
5.642
5.781
5.493
5.533
367,410
-0.11(-1.94%)
Aug 02, 2023
5.881
5.881
5.589
5.642
380,150
-0.28(-4.71%)
Aug 01, 2023
5.801
5.926
5.552
5.921
587,253
+0.06(+1.02%)
Jul 31, 2023
5.722
5.921
5.672
5.861
569,666
+0.17(+2.97%)
Jul 28, 2023
5.433
5.791
5.433
5.692
544,312
+0.19(+3.44%)
Jul 27, 2023
5.572
5.652
5.483
5.503
240,381
-0.04(-0.72%)
Jul 26, 2023
5.343
5.582
5.343
5.542
311,127
+0.21(+3.92%)
Jul 25, 2023
5.383
5.429
5.144
5.334
409,447
-0.10(-1.83%)
Jul 24, 2023
5.413
5.493
5.309
5.433
412,413
+0.00(+0.00%)
Jul 21, 2023
5.602
5.692
5.413
5.433
365,978
-0.10(-1.80%)
Jul 20, 2023
5.592
5.710
5.473
5.533
454,171
-0.01(-0.18%)
Jul 19, 2023
5.324
5.837
5.324
5.542
985,394
+0.24(+4.50%)
Jul 18, 2023
5.035
5.383
4.946
5.304
1,104,528
+0.44(+9.00%)
Jul 17, 2023
5.085
5.125
4.736
4.866
531,205
-0.21(-4.12%)
Jul 14, 2023
5.234
5.244
5.015
5.075
412,310
-0.16(-3.04%)
Jul 13, 2023
5.324
5.463
5.214
5.234
336,186
-0.10(-1.87%)
Jul 12, 2023
5.443
5.513
5.314
5.334
399,534
+0.01(+0.19%)
Jul 11, 2023
5.045
5.368
4.980
5.324
548,124
+0.27(+5.42%)
Jul 10, 2023
5.015
5.130
4.916
5.050
564,016
+0.02(+0.50%)
Jul 07, 2023
5.025
5.154
4.936
5.025
571,919
+0.05(+1.00%)
Jul 06, 2023
4.727
5.025
4.677
4.975
606,980
+0.22(+4.60%)
Jul 05, 2023
4.826
4.841
4.667
4.756
468,479
-0.11(-2.35%)
Jul 03, 2023
5.025
5.025
4.836
4.871
297,531
-0.14(-2.88%)
Jun 30, 2023
4.826
5.075
4.826
5.015
597,881
+0.23(+4.78%)
Jun 29, 2023
4.597
4.796
4.567
4.786
562,724
+0.19(+4.11%)
Jun 28, 2023
4.468
4.622
4.428
4.597
420,260
+0.14(+3.12%)
Jun 27, 2023
4.617
4.623
4.269
4.458
715,264
-0.14(-3.14%)
Jun 26, 2023
4.518
4.706
4.433
4.602
681,692
+0.01(+0.33%)
Jun 23, 2023
4.936
4.936
4.358
4.587
5,540,543
-0.53(-10.31%)
Jun 22, 2023
5.274
5.284
5.005
5.115
615,486
-0.12(-2.28%)
Jun 21, 2023
4.816
5.274
4.736
5.234
805,671
+0.35(+7.13%)
Jun 20, 2023
4.985
5.025
4.488
4.886
1,117,140
-0.28(-5.40%)
Jun 16, 2023
5.612
5.612
5.135
5.164
763,975
-0.40(-7.16%)
Jun 15, 2023
5.274
5.642
5.264
5.562
572,927
+1.48(+36.34%)
May 08, 2023
4.100
4.219
3.652
4.080
651,795
-0.07(-1.68%)
May 05, 2023
4.408
4.485
4.080
4.149
642,633
-0.21(-4.79%)
May 04, 2023
4.209
4.458
4.139
4.358
703,636
+0.10(+2.34%)
May 03, 2023
3.980
4.309
3.980
4.259
610,258
+0.28(+7.00%)
May 02, 2023
4.030
4.035
3.741
3.980
460,260
+0.01(+0.25%)
May 01, 2023
3.741
4.130
3.731
3.970
556,094
+0.14(+3.64%)
Apr 28, 2023
3.841
3.940
3.712
3.831
498,519
-0.01(-0.26%)
Apr 27, 2023
3.921
3.960
3.708
3.841
591,045
-0.08(-2.03%)
Apr 26, 2023
3.731
4.080
3.672
3.921
751,671
+0.26(+7.07%)
Apr 25, 2023
3.761
3.801
3.453
3.662
599,386
-0.12(-3.16%)
Apr 24, 2023
3.692
4.040
3.622
3.781
975,276
+0.15(+4.11%)
Apr 21, 2023
3.363
3.632
3.284
3.632
578,986
+0.25(+7.35%)
Apr 20, 2023
3.363
3.483
3.324
3.383
565,821
+0.01(+0.29%)
Apr 19, 2023
3.115
3.403
2.975
3.373
577,829
+0.30(+9.71%)
Apr 18, 2023
2.995
3.134
2.925
3.075
834,551
+0.13(+4.39%)
Apr 17, 2023
2.806
3.169
2.806
2.945
623,066
+0.17(+6.09%)
Apr 14, 2023
3.483
3.483
2.537
2.776
1,375,248
-0.71(-20.29%)
Apr 13, 2023
3.254
3.513
3.244
3.483
673,764
+0.26(+8.02%)
Apr 12, 2023
3.095
3.353
3.072
3.224
633,540
+0.18(+5.88%)
Apr 11, 2023
2.896
3.124
2.867
3.045
537,838
+0.17(+5.88%)
Apr 10, 2023
2.717
2.930
2.687
2.876
607,882
+0.19(+7.04%)
Apr 06, 2023
2.667
2.697
2.607
2.687
173,102
+0.05(+1.89%)
Apr 05, 2023
2.567
2.637
2.518
2.637
228,213
+0.09(+3.52%)
Apr 04, 2023
2.508
2.587
2.508
2.547
539,210
+0.07(+2.81%)
Apr 03, 2023
2.259
2.488
2.219
2.478
684,512
+0.26(+11.66%)
Mar 31, 2023
2.239
2.259
2.199
2.219
101,159
+0.03(+1.36%)
Mar 30, 2023
2.239
2.249
2.149
2.189
179,788
-0.04(-1.79%)
Mar 29, 2023
2.229
2.273
2.204
2.229
88,570
-0.00(-0.22%)
Mar 28, 2023
2.269
2.289
2.199
2.234
100,151
-0.02(-1.10%)
Mar 27, 2023
2.169
2.269
2.129
2.259
125,134
+0.15(+7.08%)
Mar 24, 2023
2.139
2.150
2.060
2.110
139,726
-0.04(-1.85%)
Mar 23, 2023
2.229
2.294
2.149
2.149
135,653
-0.11(-4.85%)
Mar 22, 2023
2.279
2.289
2.163
2.259
143,261
+0.00(+0.00%)
Mar 21, 2023
2.269
2.312
2.189
2.259
213,624
+0.01(+0.44%)
Mar 20, 2023
2.159
2.249
2.105
2.249
306,497
+0.16(+7.62%)
Mar 17, 2023
2.229
2.249
2.040
2.090
466,663
-0.13(-5.83%)
Mar 16, 2023
2.070
2.229
2.040
2.219
181,034
+0.16(+7.73%)
Mar 15, 2023
2.020
2.090
2.010
2.060
70,332
-0.01(-0.48%)
Mar 14, 2023
2.050
2.110
2.000
2.070
131,193
+0.06(+2.97%)
Mar 13, 2023
2.000
2.070
1.950
2.010
122,531
-0.04(-1.94%)
Mar 10, 2023
2.199
2.215
1.960
2.050
200,786
-0.17(-7.62%)
Mar 09, 2023
2.189
2.269
2.149
2.219
144,935
+0.01(+0.45%)
Mar 08, 2023
2.229
2.328
2.179
2.209
236,569
+0.00(+0.00%)
Mar 07, 2023
2.229
2.358
2.159
2.209
424,348
+0.07(+3.26%)
Mar 06, 2023
2.060
2.139
2.020
2.139
107,629
+0.12(+5.91%)
Mar 03, 2023
2.020
2.139
2.020
2.020
111,140
+0.01(+0.50%)
Mar 02, 2023
2.060
2.080
2.001
2.010
30,399
-0.07(-3.35%)
Mar 01, 2023
2.119
2.149
2.050
2.080
131,777
+0.01(+0.48%)
Feb 28, 2023
2.020
2.184
2.020
2.070
246,648
+0.05(+2.46%)
Feb 27, 2023
1.911
2.020
1.891
2.020
75,722
+0.14(+7.41%)
Feb 24, 2023
1.891
1.906
1.871
1.881
29,204
-0.06(-3.08%)
Feb 23, 2023
1.881
1.960
1.841
1.940
111,471
+0.06(+3.17%)
Feb 22, 2023
1.930
1.935
1.861
1.881
67,453
-0.06(-3.08%)
Feb 21, 2023
1.970
1.980
1.861
1.940
62,277
-0.02(-1.02%)
Feb 17, 2023
1.940
1.982
1.940
1.960
28,863
-0.01(-0.51%)
Feb 16, 2023
2.030
2.030
1.970
1.970
19,683
-0.06(-2.94%)
Feb 15, 2023
1.960
2.050
1.960
2.030
35,662
+0.04(+2.00%)
Feb 14, 2023
2.060
2.060
1.940
1.990
37,463
+0.01(+0.50%)
Feb 13, 2023
1.920
2.030
1.920
1.980
52,682
+0.00(+0.00%)
Feb 10, 2023
1.990
2.015
1.960
1.980
56,635
-0.05(-2.45%)
Feb 09, 2023
2.060
2.060
1.924
2.030
69,555
-0.01(-0.49%)
Feb 08, 2023
2.159
2.159
2.040
2.040
46,017
-0.11(-5.09%)
Feb 07, 2023
2.070
2.159
2.000
2.149
76,905
+0.12(+6.14%)
Feb 06, 2023
2.000
2.081
1.990
2.025
57,820
-0.02(-1.21%)
Feb 03, 2023
2.040
2.090
2.020
2.050
41,891
-0.04(-1.90%)
Feb 02, 2023
2.159
2.178
2.060
2.090
61,272
-0.07(-3.23%)
Feb 01, 2023
2.129
2.189
2.129
2.159
111,804
+0.02(+0.93%)
Jan 31, 2023
2.100
2.159
2.090
2.139
50,903
+0.04(+1.90%)
Jan 30, 2023
2.129
2.149
2.080
2.100
40,592
-0.01(-0.47%)
Jan 27, 2023
2.110
2.154
2.065
2.110
89,733
+0.03(+1.44%)
Jan 26, 2023
1.920
2.090
1.911
2.080
149,336
+0.16(+8.29%)
Jan 25, 2023
1.901
1.960
1.871
1.920
171,742
-0.02(-1.03%)
Jan 24, 2023
2.060
2.060
1.871
1.940
120,201
-0.10(-4.88%)
Jan 23, 2023
2.060
2.100
1.970
2.040
172,228
-0.01(-0.49%)
Jan 20, 2023
2.129
2.149
2.040
2.050
138,875
-0.06(-2.83%)
Jan 19, 2023
2.149
2.199
2.040
2.110
158,733
-0.07(-3.20%)
Jan 18, 2023
2.149
2.299
2.119
2.179
168,805
+0.03(+1.39%)
Jan 17, 2023
2.030
2.189
2.010
2.149
164,361
+0.12(+5.88%)
Jan 13, 2023
1.881
2.090
1.870
2.030
271,044
+0.17(+9.09%)
Jan 12, 2023
1.562
1.891
1.562
1.861
195,267
+0.31(+19.87%)
Jan 11, 2023
1.602
1.652
1.512
1.552
553,133
-0.06(-3.70%)
Jan 10, 2023
1.652
1.652
1.553
1.612
181,422
-0.02(-1.22%)
Jan 09, 2023
1.572
1.687
1.547
1.632
152,011
+0.11(+7.19%)
Jan 06, 2023
1.493
1.532
1.483
1.522
65,854
+0.03(+2.00%)
Jan 05, 2023
1.473
1.530
1.473
1.493
50,847
+0.00(+0.00%)
Jan 04, 2023
1.443
1.493
1.413
1.493
55,866
+0.08(+5.63%)
Jan 03, 2023
1.373
1.433
1.363
1.413
58,000
+0.06(+4.41%)
Dec 30, 2022
1.323
1.413
1.304
1.353
183,885
+0.00(+0.00%)
Dec 29, 2022
1.343
1.393
1.343
1.353
71,988
+0.00(+0.00%)
Dec 28, 2022
1.393
1.393
1.353
1.353
38,846
-0.04(-2.86%)
Dec 27, 2022
1.373
1.403
1.363
1.393
61,150
+0.01(+0.72%)
Dec 23, 2022
1.343
1.393
1.323
1.383
115,615
+0.03(+2.21%)
Dec 22, 2022
1.383
1.423
1.343
1.353
120,560
-0.06(-4.23%)
Dec 21, 2022
1.433
1.463
1.383
1.413
38,786
+0.02(+1.43%)
Dec 20, 2022
1.403
1.433
1.373
1.393
78,742
-0.05(-3.45%)
Dec 19, 2022
1.423
1.463
1.393
1.443
130,706
+0.00(+0.00%)
Dec 16, 2022
1.443
1.483
1.428
1.443
73,494
+0.00(+0.00%)
Dec 15, 2022
1.423
1.473
1.423
1.443
124,451
+0.01(+0.69%)
Dec 14, 2022
1.453
1.463
1.413
1.433
194,843
-0.01(-0.69%)
Dec 13, 2022
1.453
1.463
1.443
1.443
93,148
+0.03(+2.11%)
Dec 12, 2022
1.393
1.443
1.373
1.413
220,728
+0.01(+0.71%)
Dec 09, 2022
1.403
1.443
1.373
1.403
75,169
+0.00(+0.00%)
Dec 08, 2022
1.473
1.483
1.363
1.403
219,366
-0.07(-4.73%)
Dec 07, 2022
1.483
1.532
1.443
1.473
71,753
-0.01(-0.67%)
Dec 06, 2022
1.552
1.552
1.483
1.483
118,874
-0.06(-3.87%)
Dec 05, 2022
1.483
1.549
1.483
1.542
44,099
+0.04(+2.65%)
Dec 02, 2022
1.453
1.532
1.453
1.503
106,205
+0.02(+1.34%)
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.