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
Porsche Auto ADR
(OP:
POAHY
)
5.310
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 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 (%)
Jan 31, 2024
4.960
5.030
4.940
4.940
152,982
+0.01(+0.20%)
Jan 30, 2024
4.900
4.930
4.870
4.930
145,145
+0.03(+0.61%)
Jan 29, 2024
4.850
4.910
4.835
4.900
93,782
-0.01(-0.31%)
Jan 26, 2024
4.930
4.950
4.900
4.915
214,491
+0.06(+1.24%)
Jan 25, 2024
4.870
4.870
4.820
4.855
157,830
-0.04(-0.90%)
Jan 24, 2024
4.930
4.950
4.890
4.899
180,480
+0.05(+1.01%)
Jan 23, 2024
4.850
4.880
4.810
4.850
302,017
+0.13(+2.86%)
Jan 22, 2024
4.700
4.720
4.680
4.715
209,514
-0.02(-0.32%)
Jan 19, 2024
4.700
4.730
4.660
4.730
190,061
-0.05(-1.05%)
Jan 18, 2024
4.770
4.780
4.730
4.780
177,283
+0.02(+0.42%)
Jan 17, 2024
4.680
4.760
4.660
4.760
182,133
-0.02(-0.42%)
Jan 16, 2024
4.750
4.790
4.730
4.780
268,601
-0.11(-2.25%)
Jan 12, 2024
4.920
4.930
4.860
4.890
173,889
-0.15(-2.98%)
Jan 11, 2024
5.070
5.100
5.000
5.040
86,271
+0.00(+0.00%)
Jan 10, 2024
5.010
5.050
5.000
5.040
102,285
+0.01(+0.30%)
Jan 09, 2024
5.040
5.050
5.020
5.025
153,462
-0.04(-0.70%)
Jan 08, 2024
5.000
5.080
4.990
5.060
116,116
+0.09(+1.71%)
Jan 05, 2024
4.970
5.040
4.950
4.975
174,832
-0.03(-0.50%)
Jan 04, 2024
5.000
5.030
4.980
5.000
124,503
+0.04(+0.81%)
Jan 03, 2024
4.970
4.980
4.930
4.960
152,338
-0.09(-1.78%)
Jan 02, 2024
5.050
5.100
5.040
5.050
167,089
-0.01(-0.20%)
Dec 29, 2023
5.010
5.080
5.010
5.060
289,832
-0.02(-0.39%)
Dec 28, 2023
5.100
5.100
5.070
5.080
254,837
-0.05(-0.97%)
Dec 27, 2023
5.100
5.150
5.100
5.130
242,975
-0.02(-0.39%)
Dec 26, 2023
5.080
5.150
5.050
5.150
247,743
+0.06(+1.18%)
Dec 22, 2023
5.100
5.120
5.080
5.090
213,221
+0.00(+0.10%)
Dec 21, 2023
5.040
5.090
5.040
5.085
326,381
+0.02(+0.39%)
Dec 20, 2023
5.140
5.150
5.060
5.065
184,941
-0.11(-2.11%)
Dec 19, 2023
5.170
5.200
5.160
5.174
166,101
-0.04(-0.69%)
Dec 18, 2023
5.220
5.235
5.190
5.210
130,756
+0.01(+0.21%)
Dec 15, 2023
5.220
5.250
5.180
5.199
271,267
-0.07(-1.35%)
Dec 14, 2023
5.250
5.280
5.218
5.270
419,812
+0.22(+4.41%)
Dec 13, 2023
5.030
5.050
4.950
5.048
277,786
+0.04(+0.75%)
Dec 12, 2023
5.020
5.022
4.990
5.010
207,211
-0.03(-0.50%)
Dec 11, 2023
5.020
5.050
5.000
5.035
191,564
+0.01(+0.20%)
Dec 08, 2023
5.000
5.035
4.990
5.025
242,856
+0.03(+0.50%)
Dec 07, 2023
4.970
5.020
4.940
5.000
324,112
-0.01(-0.20%)
Dec 06, 2023
5.060
5.100
5.010
5.010
834,510
+0.10(+2.04%)
Dec 05, 2023
4.880
4.920
4.860
4.910
78,734
+0.04(+0.87%)
Dec 04, 2023
4.810
4.870
4.810
4.867
180,671
-0.00(-0.05%)
Dec 01, 2023
4.820
4.880
4.795
4.870
238,020
+0.03(+0.62%)
Nov 30, 2023
4.850
4.870
4.820
4.840
184,593
-0.06(-1.22%)
Nov 29, 2023
4.890
4.930
4.890
4.900
183,386
+0.08(+1.55%)
Nov 28, 2023
4.790
4.835
4.760
4.825
220,953
-0.01(-0.16%)
Nov 27, 2023
4.820
4.840
4.800
4.832
118,091
-0.05(-1.07%)
Nov 24, 2023
4.850
4.890
4.830
4.885
263,395
-0.03(-0.51%)
Nov 22, 2023
4.940
4.940
4.890
4.910
528,254
-0.03(-0.61%)
Nov 21, 2023
5.010
5.010
4.940
4.940
192,820
-0.13(-2.56%)
Nov 20, 2023
5.010
5.070
5.000
5.070
223,950
+0.08(+1.60%)
Nov 17, 2023
4.990
5.000
4.940
4.990
240,790
+0.06(+1.22%)
Nov 16, 2023
4.990
5.000
4.910
4.930
105,813
-0.07(-1.40%)
Nov 15, 2023
5.000
5.046
4.990
5.000
381,374
+0.09(+1.87%)
Nov 14, 2023
4.870
4.940
4.870
4.908
387,441
+0.24(+5.05%)
Nov 13, 2023
4.630
4.680
4.630
4.672
195,109
+0.02(+0.47%)
Nov 10, 2023
4.610
4.660
4.600
4.650
334,750
+0.00(+0.00%)
Nov 09, 2023
4.730
4.740
4.650
4.650
247,667
-0.05(-1.06%)
Nov 08, 2023
4.710
4.730
4.660
4.700
126,390
+0.03(+0.64%)
Nov 07, 2023
4.660
4.690
4.630
4.670
150,332
-0.06(-1.27%)
Nov 06, 2023
4.760
4.780
4.720
4.730
161,998
-0.01(-0.21%)
Nov 03, 2023
4.750
4.790
4.740
4.740
632,745
+0.13(+2.93%)
Nov 02, 2023
4.580
4.610
4.558
4.605
200,190
+0.15(+3.25%)
Nov 01, 2023
4.430
4.460
4.400
4.460
594,016
+0.05(+1.13%)
Oct 31, 2023
4.410
4.450
4.370
4.410
582,526
+0.01(+0.23%)
Oct 30, 2023
4.430
4.440
4.370
4.400
1,539,251
+0.01(+0.23%)
Oct 27, 2023
4.420
4.440
4.380
4.390
208,239
-0.05(-1.13%)
Oct 26, 2023
4.480
4.480
4.410
4.440
375,969
-0.05(-1.11%)
Oct 25, 2023
4.500
4.530
4.460
4.490
342,047
-0.06(-1.32%)
Oct 24, 2023
4.520
4.560
4.520
4.550
463,248
-0.05(-1.09%)
Oct 23, 2023
4.560
4.615
4.530
4.600
1,228,019
-0.05(-1.08%)
Oct 20, 2023
4.680
4.700
4.610
4.650
228,140
-0.12(-2.62%)
Oct 19, 2023
4.780
4.820
4.760
4.775
248,413
-0.04(-0.93%)
Oct 18, 2023
4.860
4.860
4.810
4.820
112,153
-0.06(-1.23%)
Oct 17, 2023
4.830
4.900
4.820
4.880
251,870
-0.03(-0.59%)
Oct 16, 2023
4.870
4.920
4.870
4.909
200,565
+0.08(+1.74%)
Oct 13, 2023
4.860
4.880
4.810
4.825
156,608
-0.08(-1.53%)
Oct 12, 2023
4.960
4.970
4.870
4.900
184,640
-0.07(-1.41%)
Oct 11, 2023
4.960
4.990
4.930
4.970
136,423
+0.10(+2.10%)
Oct 10, 2023
4.890
4.940
4.860
4.868
345,090
+0.06(+1.21%)
Oct 09, 2023
4.750
4.810
4.730
4.810
138,970
-0.05(-1.03%)
Oct 06, 2023
4.780
4.860
4.750
4.860
155,018
+0.04(+0.83%)
Oct 05, 2023
4.810
4.820
4.769
4.820
161,037
+0.00(+0.00%)
Oct 04, 2023
4.790
4.830
4.770
4.820
307,299
+0.04(+0.84%)
Oct 03, 2023
4.810
4.810
4.760
4.780
219,693
-0.04(-0.90%)
Oct 02, 2023
4.860
4.890
4.810
4.824
318,421
-0.05(-0.95%)
Sep 29, 2023
4.910
4.920
4.850
4.870
121,124
+0.02(+0.42%)
Sep 28, 2023
4.770
4.860
4.750
4.849
437,644
-0.00(-0.01%)
Sep 27, 2023
4.880
4.890
4.820
4.850
260,719
-0.04(-0.92%)
Sep 26, 2023
4.910
4.940
4.890
4.895
732,529
-0.22(-4.21%)
Sep 25, 2023
5.070
5.110
5.080
5.110
197,510
-0.04(-0.78%)
Sep 22, 2023
5.150
5.190
5.120
5.150
192,304
+0.02(+0.39%)
Sep 21, 2023
5.130
5.180
5.110
5.130
164,958
-0.07(-1.25%)
Sep 20, 2023
5.240
5.280
5.190
5.195
258,000
+0.08(+1.66%)
Sep 19, 2023
5.090
5.120
5.090
5.110
320,113
+0.07(+1.39%)
Sep 18, 2023
5.050
5.060
5.020
5.040
313,806
-0.13(-2.51%)
Sep 15, 2023
5.160
5.200
5.150
5.170
514,275
+0.04(+0.78%)
Sep 14, 2023
5.100
5.130
5.075
5.130
306,354
-0.04(-0.77%)
Sep 13, 2023
5.180
5.210
5.160
5.170
156,513
-0.02(-0.39%)
Sep 12, 2023
5.170
5.235
5.170
5.190
367,758
+0.02(+0.39%)
Sep 11, 2023
5.140
5.180
5.130
5.170
226,591
+0.07(+1.37%)
Sep 08, 2023
5.120
5.140
5.080
5.100
1,193,863
-0.02(-0.39%)
Sep 07, 2023
5.120
5.140
5.090
5.120
280,369
-0.06(-1.16%)
Sep 06, 2023
5.180
5.200
5.170
5.180
271,067
-0.02(-0.29%)
Sep 05, 2023
5.190
5.210
5.180
5.195
144,568
+0.01(+0.19%)
Sep 01, 2023
5.230
5.240
5.180
5.185
456,193
-0.13(-2.45%)
Aug 31, 2023
5.350
5.360
5.300
5.315
189,212
-0.04(-0.84%)
Aug 30, 2023
5.370
5.390
5.350
5.360
307,464
+0.02(+0.32%)
Aug 29, 2023
5.250
5.350
5.250
5.343
195,079
+0.10(+1.88%)
Aug 28, 2023
5.210
5.270
5.210
5.244
313,730
+0.03(+0.65%)
Aug 25, 2023
5.190
5.230
5.160
5.210
200,788
+0.01(+0.19%)
Aug 24, 2023
5.240
5.250
5.190
5.200
251,953
-0.07(-1.33%)
Aug 23, 2023
5.260
5.300
5.240
5.270
253,705
+0.01(+0.19%)
Aug 22, 2023
5.290
5.310
5.240
5.260
259,755
-0.04(-0.66%)
Aug 21, 2023
5.290
5.310
5.210
5.295
3,663,264
+0.03(+0.47%)
Aug 18, 2023
5.250
5.287
5.195
5.270
573,564
-0.05(-0.94%)
Aug 17, 2023
5.370
5.390
5.310
5.320
285,155
-0.02(-0.37%)
Aug 16, 2023
5.380
5.413
5.340
5.340
871,693
-0.08(-1.39%)
Aug 15, 2023
5.460
5.470
5.400
5.415
924,851
-0.01(-0.28%)
Aug 14, 2023
5.440
5.452
5.420
5.430
854,742
-0.07(-1.27%)
Aug 11, 2023
5.500
5.530
5.490
5.500
230,333
-0.05(-0.90%)
Aug 10, 2023
5.580
5.620
5.530
5.550
353,399
+0.02(+0.36%)
Aug 09, 2023
5.550
5.570
5.500
5.530
429,786
+0.00(+0.00%)
Aug 08, 2023
5.470
5.530
5.420
5.530
338,459
-0.15(-2.64%)
Aug 07, 2023
5.680
5.700
5.660
5.680
247,226
+0.01(+0.26%)
Aug 04, 2023
5.735
5.760
5.660
5.665
121,784
-0.01(-0.18%)
Aug 03, 2023
5.670
5.700
5.640
5.675
151,540
-0.04(-0.61%)
Aug 02, 2023
5.740
5.742
5.690
5.710
173,987
-0.11(-1.89%)
Aug 01, 2023
5.820
5.840
5.787
5.820
162,232
-0.03(-0.51%)
Jul 31, 2023
5.910
5.910
5.850
5.850
296,858
-0.02(-0.34%)
Jul 28, 2023
5.840
5.910
5.840
5.870
179,736
+0.06(+1.03%)
Jul 27, 2023
5.850
5.890
5.800
5.810
201,913
-0.10(-1.69%)
Jul 26, 2023
5.790
5.915
5.790
5.910
168,028
-0.02(-0.34%)
Jul 25, 2023
5.990
5.990
5.920
5.930
168,352
-0.03(-0.50%)
Jul 24, 2023
5.940
5.980
5.940
5.960
529,288
+0.01(+0.17%)
Jul 21, 2023
6.000
6.000
5.930
5.950
172,118
+0.00(+0.08%)
Jul 20, 2023
6.020
6.020
5.930
5.945
144,794
-0.05(-0.92%)
Jul 19, 2023
6.000
6.000
5.980
6.000
118,655
+0.03(+0.50%)
Jul 18, 2023
5.990
6.000
5.960
5.970
143,524
+0.01(+0.17%)
Jul 17, 2023
5.960
5.960
5.900
5.960
174,736
-0.02(-0.33%)
Jul 14, 2023
5.980
5.982
5.950
5.980
190,046
+0.00(+0.00%)
Jul 13, 2023
5.975
5.995
5.930
5.980
248,870
+0.09(+1.53%)
Jul 12, 2023
5.900
5.930
5.860
5.890
490,310
+0.10(+1.71%)
Jul 11, 2023
5.750
5.800
5.710
5.791
194,879
+0.09(+1.59%)
Jul 10, 2023
5.710
5.710
5.670
5.700
332,007
-0.01(-0.18%)
Jul 07, 2023
5.650
5.755
5.650
5.710
222,113
+0.08(+1.51%)
Jul 06, 2023
5.620
5.625
5.550
5.625
509,588
-0.09(-1.66%)
Jul 05, 2023
5.690
5.730
5.670
5.720
295,445
-0.09(-1.56%)
Jul 03, 2023
5.770
5.815
5.760
5.810
165,644
+0.02(+0.35%)
Jun 30, 2023
5.900
5.940
5.760
5.790
262,999
-0.16(-2.69%)
Jun 29, 2023
5.920
5.960
5.890
5.950
244,288
+0.04(+0.59%)
Jun 28, 2023
5.900
5.960
5.900
5.915
293,508
+0.05(+0.94%)
Jun 27, 2023
5.830
5.860
5.790
5.860
126,730
-0.02(-0.34%)
Jun 26, 2023
5.860
5.910
5.850
5.880
133,269
+0.04(+0.62%)
Jun 23, 2023
5.820
5.870
5.815
5.843
209,997
-0.11(-1.79%)
Jun 22, 2023
5.930
5.970
5.920
5.950
224,260
-0.10(-1.65%)
Jun 21, 2023
6.070
6.100
6.015
6.050
196,792
-0.08(-1.39%)
Jun 20, 2023
6.140
6.150
6.080
6.135
166,753
-0.08(-1.29%)
Jun 16, 2023
6.250
6.260
6.209
6.215
536,442
-0.04(-0.56%)
Jun 15, 2023
6.150
6.260
6.140
6.250
234,495
+0.61(+10.88%)
May 08, 2023
5.640
5.640
5.596
5.636
330,214
+0.06(+1.01%)
May 05, 2023
5.520
5.590
5.520
5.580
168,628
+0.12(+2.10%)
May 04, 2023
5.470
5.490
5.420
5.465
355,968
+0.02(+0.34%)
May 03, 2023
5.450
5.500
5.420
5.447
234,977
+0.01(+0.12%)
May 02, 2023
5.470
5.500
5.380
5.440
362,664
-0.08(-1.45%)
May 01, 2023
5.600
5.610
5.500
5.520
216,281
+0.01(+0.18%)
Apr 28, 2023
5.460
5.538
5.440
5.510
242,900
+0.02(+0.36%)
Apr 27, 2023
5.450
5.500
5.430
5.490
240,502
+0.06(+1.10%)
Apr 26, 2023
5.460
5.490
5.420
5.430
273,510
+0.01(+0.18%)
Apr 25, 2023
5.480
5.490
5.400
5.420
407,117
-0.15(-2.69%)
Apr 24, 2023
5.520
5.580
5.510
5.570
270,171
+0.04(+0.72%)
Apr 21, 2023
5.500
5.535
5.460
5.530
285,661
+0.03(+0.55%)
Apr 20, 2023
5.440
5.530
5.430
5.500
488,923
-0.20(-3.51%)
Apr 19, 2023
5.640
5.700
5.630
5.700
166,029
+0.00(+0.00%)
Apr 18, 2023
5.700
5.710
5.670
5.700
397,253
-0.01(-0.18%)
Apr 17, 2023
5.730
5.730
5.680
5.710
329,827
-0.11(-1.89%)
Apr 14, 2023
5.860
5.880
5.800
5.820
300,930
+0.05(+0.87%)
Apr 13, 2023
5.780
5.790
5.720
5.770
244,886
+0.04(+0.70%)
Apr 12, 2023
5.770
5.800
5.720
5.730
245,843
+0.01(+0.17%)
Apr 11, 2023
5.710
5.750
5.700
5.720
204,121
+0.06(+1.06%)
Apr 10, 2023
5.600
5.700
5.590
5.660
168,139
+0.01(+0.18%)
Apr 06, 2023
5.600
5.680
5.580
5.650
260,902
+0.02(+0.36%)
Apr 05, 2023
5.640
5.645
5.590
5.630
314,232
-0.08(-1.40%)
Apr 04, 2023
5.780
5.780
5.700
5.710
208,288
-0.01(-0.17%)
Apr 03, 2023
5.720
5.760
5.680
5.720
110,135
+0.02(+0.35%)
Mar 31, 2023
5.720
5.730
5.690
5.700
218,157
-0.07(-1.21%)
Mar 30, 2023
5.730
5.770
5.720
5.770
301,794
+0.13(+2.30%)
Mar 29, 2023
5.610
5.650
5.585
5.640
165,546
+0.11(+2.08%)
Mar 28, 2023
5.510
5.550
5.510
5.525
372,086
-0.05(-0.99%)
Mar 27, 2023
5.610
5.625
5.550
5.580
123,471
+0.13(+2.39%)
Mar 24, 2023
5.440
5.460
5.410
5.450
356,420
-0.09(-1.62%)
Mar 23, 2023
5.630
5.650
5.510
5.540
227,853
-0.09(-1.60%)
Mar 22, 2023
5.680
5.710
5.620
5.630
339,505
+0.04(+0.72%)
Mar 21, 2023
5.540
5.600
5.540
5.590
334,322
+0.19(+3.44%)
Mar 20, 2023
5.390
5.425
5.360
5.404
235,937
-0.01(-0.11%)
Mar 17, 2023
5.440
5.440
5.360
5.410
502,247
-0.13(-2.35%)
Mar 16, 2023
5.380
5.540
5.370
5.540
585,310
+0.01(+0.18%)
Mar 15, 2023
5.500
5.570
5.428
5.530
947,554
-0.28(-4.82%)
Mar 14, 2023
5.865
5.880
5.780
5.810
334,256
-0.09(-1.53%)
Mar 13, 2023
5.860
5.940
5.830
5.900
261,110
-0.13(-2.16%)
Mar 10, 2023
6.010
6.110
5.975
6.030
305,441
-0.05(-0.82%)
Mar 09, 2023
6.110
6.155
6.060
6.080
400,656
-0.17(-2.72%)
Mar 08, 2023
6.240
6.280
6.214
6.250
321,902
+0.12(+1.87%)
Mar 07, 2023
6.270
6.280
6.130
6.135
295,228
-0.07(-1.05%)
Mar 06, 2023
6.250
6.250
6.160
6.200
553,198
+0.15(+2.39%)
Mar 03, 2023
6.070
6.070
5.990
6.055
827,480
+0.32(+5.67%)
Mar 02, 2023
5.670
5.730
5.670
5.730
223,629
+0.00(+0.00%)
Mar 01, 2023
5.730
5.770
5.695
5.730
260,976
+0.11(+1.96%)
Feb 28, 2023
5.590
5.660
5.590
5.620
251,437
+0.00(+0.09%)
Feb 27, 2023
5.615
5.650
5.590
5.615
220,649
+0.04(+0.63%)
Feb 24, 2023
5.600
5.620
5.550
5.580
300,726
-0.20(-3.38%)
Feb 23, 2023
5.770
5.790
5.730
5.775
178,063
+0.03(+0.52%)
Feb 22, 2023
5.750
5.795
5.730
5.745
260,959
-0.04(-0.78%)
Feb 21, 2023
5.800
5.830
5.780
5.790
381,892
-0.15(-2.53%)
Feb 17, 2023
5.900
5.940
5.855
5.940
147,569
+0.02(+0.41%)
Feb 16, 2023
5.890
5.960
5.880
5.916
247,539
+0.02(+0.35%)
Feb 15, 2023
5.850
5.900
5.820
5.895
418,602
-0.02(-0.34%)
Feb 14, 2023
5.841
5.950
5.840
5.915
340,708
+0.06(+1.02%)
Feb 13, 2023
5.810
5.860
5.810
5.855
260,851
-0.00(-0.09%)
Feb 10, 2023
5.860
5.870
5.810
5.860
398,182
-0.13(-2.17%)
Feb 09, 2023
6.060
6.070
5.970
5.990
220,151
+0.04(+0.76%)
Feb 08, 2023
6.000
6.025
5.940
5.945
353,421
-0.09(-1.57%)
Feb 07, 2023
6.020
6.072
5.955
6.040
353,799
+0.02(+0.33%)
Feb 06, 2023
6.040
6.060
5.970
6.020
175,401
-0.11(-1.79%)
Feb 03, 2023
6.210
6.250
6.130
6.130
317,592
-0.10(-1.67%)
Feb 02, 2023
6.205
6.290
6.170
6.234
665,425
+0.15(+2.53%)
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.