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
Radiant Logistics
(NY:
RLGT
)
5.120
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 7, 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 30, 2024
5.040
5.055
4.935
4.940
118,740
-0.14(-2.76%)
Apr 29, 2024
5.150
5.170
5.050
5.080
90,186
-0.05(-0.97%)
Apr 26, 2024
5.020
5.170
4.980
5.130
119,502
+0.09(+1.79%)
Apr 25, 2024
4.880
5.060
4.850
5.040
97,633
+0.11(+2.23%)
Apr 24, 2024
4.880
4.940
4.850
4.930
88,068
+0.03(+0.61%)
Apr 23, 2024
4.920
4.970
4.845
4.900
72,616
-0.01(-0.20%)
Apr 22, 2024
4.930
4.990
4.875
4.910
141,292
-0.02(-0.41%)
Apr 19, 2024
4.890
5.015
4.890
4.930
115,259
+0.00(+0.00%)
Apr 18, 2024
4.970
5.020
4.910
4.930
113,407
-0.05(-1.00%)
Apr 17, 2024
5.100
5.100
4.950
4.980
77,560
-0.09(-1.78%)
Apr 16, 2024
5.050
5.120
5.000
5.070
116,926
+0.00(+0.00%)
Apr 15, 2024
5.200
5.200
5.050
5.070
101,909
-0.13(-2.50%)
Apr 12, 2024
5.210
5.220
5.150
5.200
91,731
-0.03(-0.57%)
Apr 11, 2024
5.220
5.260
5.160
5.230
90,721
+0.01(+0.19%)
Apr 10, 2024
5.180
5.250
5.120
5.220
136,489
-0.03(-0.57%)
Apr 09, 2024
5.280
5.325
5.250
5.250
54,491
-0.01(-0.19%)
Apr 08, 2024
5.240
5.360
5.240
5.260
62,504
+0.02(+0.38%)
Apr 05, 2024
5.240
5.320
5.210
5.240
97,778
+0.02(+0.38%)
Apr 04, 2024
5.340
5.390
5.220
5.220
82,113
-0.07(-1.32%)
Apr 03, 2024
5.280
5.480
5.280
5.290
156,994
-0.02(-0.38%)
Apr 02, 2024
5.370
5.370
5.260
5.310
91,120
-0.11(-2.03%)
Apr 01, 2024
5.450
5.500
5.250
5.420
163,989
+0.00(+0.00%)
Mar 28, 2024
5.340
5.440
5.375
5.420
146,718
+0.11(+2.07%)
Mar 27, 2024
5.270
5.360
5.260
5.310
114,705
+0.04(+0.76%)
Mar 26, 2024
5.370
5.420
5.260
5.270
65,880
-0.04(-0.75%)
Mar 25, 2024
5.540
5.544
5.305
5.310
79,825
-0.20(-3.63%)
Mar 22, 2024
5.540
5.570
5.440
5.510
117,393
-0.02(-0.36%)
Mar 21, 2024
5.600
5.630
5.500
5.530
102,698
-0.07(-1.25%)
Mar 20, 2024
5.370
5.612
5.320
5.600
125,402
+0.23(+4.28%)
Mar 19, 2024
5.270
5.400
5.270
5.370
92,672
+0.07(+1.32%)
Mar 18, 2024
5.320
5.420
5.280
5.300
93,657
-0.02(-0.38%)
Mar 15, 2024
5.330
5.430
5.250
5.320
302,400
-0.03(-0.56%)
Mar 14, 2024
5.520
5.520
5.350
5.350
100,556
-0.17(-3.08%)
Mar 13, 2024
5.440
5.540
5.440
5.520
121,823
+0.06(+1.10%)
Mar 12, 2024
5.500
5.560
5.430
5.460
91,196
-0.03(-0.55%)
Mar 11, 2024
5.520
5.556
5.480
5.490
59,194
-0.07(-1.26%)
Mar 08, 2024
5.600
5.645
5.520
5.560
82,913
+0.02(+0.36%)
Mar 07, 2024
5.660
5.660
5.540
5.540
70,526
-0.05(-0.89%)
Mar 06, 2024
5.590
5.645
5.540
5.590
77,158
+0.06(+1.08%)
Mar 05, 2024
5.570
5.640
5.530
5.530
81,249
-0.08(-1.43%)
Mar 04, 2024
5.740
5.740
5.590
5.610
82,819
-0.07(-1.23%)
Mar 01, 2024
5.770
5.800
5.670
5.680
89,079
-0.12(-2.07%)
Feb 29, 2024
5.820
5.830
5.750
5.800
70,711
+0.07(+1.22%)
Feb 28, 2024
5.630
5.760
5.630
5.730
108,378
+0.08(+1.42%)
Feb 27, 2024
5.700
5.750
5.650
5.650
100,633
-0.04(-0.70%)
Feb 26, 2024
5.740
5.770
5.660
5.690
121,111
-0.09(-1.56%)
Feb 23, 2024
5.820
5.820
5.760
5.780
79,236
-0.07(-1.20%)
Feb 22, 2024
5.790
5.860
5.720
5.850
79,481
+0.06(+1.04%)
Feb 21, 2024
5.700
5.860
5.695
5.790
99,648
+0.07(+1.22%)
Feb 20, 2024
5.790
5.830
5.710
5.720
104,811
-0.17(-2.89%)
Feb 16, 2024
6.000
6.040
5.880
5.890
134,009
-0.15(-2.48%)
Feb 15, 2024
5.820
6.075
5.790
6.040
177,046
+0.21(+3.60%)
Feb 14, 2024
5.860
5.940
5.700
5.830
167,815
+0.08(+1.39%)
Feb 13, 2024
5.990
6.000
5.750
5.750
187,431
-0.37(-6.05%)
Feb 12, 2024
6.330
6.400
6.110
6.120
238,768
-0.22(-3.47%)
Feb 09, 2024
6.080
6.430
5.810
6.340
222,141
+0.13(+2.09%)
Feb 08, 2024
6.060
6.220
5.720
6.210
198,430
+0.12(+1.97%)
Feb 07, 2024
6.160
6.160
6.070
6.090
48,411
-0.05(-0.81%)
Feb 06, 2024
6.020
6.160
6.010
6.140
62,730
+0.09(+1.49%)
Feb 05, 2024
6.070
6.090
5.970
6.050
74,094
-0.04(-0.66%)
Feb 02, 2024
6.240
6.280
6.050
6.090
83,256
-0.19(-3.03%)
Feb 01, 2024
6.180
6.300
6.100
6.280
78,925
+0.14(+2.28%)
Jan 31, 2024
6.340
6.340
6.140
6.140
111,042
-0.21(-3.31%)
Jan 30, 2024
6.450
6.470
6.280
6.350
62,964
-0.08(-1.24%)
Jan 29, 2024
6.650
6.650
6.390
6.430
79,684
-0.22(-3.31%)
Jan 26, 2024
6.630
6.650
6.550
6.650
92,197
+0.01(+0.15%)
Jan 25, 2024
6.540
6.640
6.470
6.640
159,912
+0.18(+2.79%)
Jan 24, 2024
6.560
6.560
6.380
6.460
73,225
-0.05(-0.77%)
Jan 23, 2024
6.580
6.610
6.450
6.510
138,637
+0.02(+0.31%)
Jan 22, 2024
6.320
6.519
6.310
6.490
105,241
+0.21(+3.34%)
Jan 19, 2024
6.300
6.300
6.150
6.280
70,451
+0.01(+0.16%)
Jan 18, 2024
6.240
6.300
6.220
6.270
47,919
+0.03(+0.48%)
Jan 17, 2024
6.040
6.260
6.020
6.240
103,231
+0.13(+2.13%)
Jan 16, 2024
6.210
6.210
6.060
6.110
86,997
-0.12(-1.93%)
Jan 12, 2024
6.330
6.390
6.230
6.230
66,456
-0.06(-0.95%)
Jan 11, 2024
6.240
6.300
6.150
6.290
83,117
+0.02(+0.32%)
Jan 10, 2024
6.230
6.271
6.120
6.270
73,872
+0.02(+0.32%)
Jan 09, 2024
6.310
6.370
6.230
6.250
81,484
-0.16(-2.50%)
Jan 08, 2024
6.440
6.515
6.340
6.410
61,684
-0.06(-0.93%)
Jan 05, 2024
6.520
6.600
6.410
6.470
197,886
-0.02(-0.31%)
Jan 04, 2024
6.450
6.570
6.445
6.490
95,042
+0.09(+1.41%)
Jan 03, 2024
6.540
6.560
6.400
6.400
79,954
-0.15(-2.29%)
Jan 02, 2024
6.630
6.660
6.500
6.550
67,274
-0.09(-1.36%)
Dec 29, 2023
6.820
6.874
6.630
6.640
103,566
-0.14(-2.06%)
Dec 28, 2023
6.850
6.865
6.710
6.780
104,248
-0.05(-0.73%)
Dec 27, 2023
6.960
6.980
6.790
6.830
99,199
-0.10(-1.44%)
Dec 26, 2023
6.910
7.030
6.854
6.930
151,002
+0.15(+2.21%)
Dec 22, 2023
6.820
6.930
6.770
6.780
112,227
+0.04(+0.59%)
Dec 21, 2023
6.740
6.918
6.670
6.740
187,625
+0.09(+1.35%)
Dec 20, 2023
6.850
6.940
6.600
6.650
154,745
-0.17(-2.49%)
Dec 19, 2023
6.520
6.850
6.500
6.820
226,174
+0.37(+5.74%)
Dec 18, 2023
6.580
6.620
6.380
6.450
100,066
-0.08(-1.23%)
Dec 15, 2023
6.400
6.670
6.380
6.530
277,301
+0.19(+3.00%)
Dec 14, 2023
6.520
6.625
6.310
6.340
189,190
-0.08(-1.25%)
Dec 13, 2023
6.110
6.430
6.100
6.420
120,459
+0.28(+4.56%)
Dec 12, 2023
6.170
6.230
6.110
6.140
63,882
-0.01(-0.16%)
Dec 11, 2023
6.240
6.250
6.080
6.150
93,694
-0.10(-1.60%)
Dec 08, 2023
6.260
6.330
6.210
6.250
76,184
-0.01(-0.16%)
Dec 07, 2023
6.130
6.270
6.130
6.260
122,308
+0.18(+2.96%)
Dec 06, 2023
6.100
6.200
6.070
6.080
83,305
+0.08(+1.33%)
Dec 05, 2023
6.060
6.130
5.990
6.000
103,235
-0.07(-1.15%)
Dec 04, 2023
6.000
6.120
5.990
6.070
112,510
+0.05(+0.83%)
Dec 01, 2023
6.030
6.160
6.000
6.020
131,455
+0.01(+0.17%)
Nov 30, 2023
6.020
6.090
5.940
6.010
65,178
+0.05(+0.84%)
Nov 29, 2023
6.110
6.140
5.820
5.960
211,716
-0.07(-1.16%)
Nov 28, 2023
6.180
6.211
6.030
6.030
88,928
-0.12(-1.95%)
Nov 27, 2023
6.260
6.300
6.150
6.150
102,230
-0.14(-2.23%)
Nov 24, 2023
6.300
6.350
6.250
6.290
29,916
+0.01(+0.16%)
Nov 22, 2023
6.270
6.330
6.210
6.280
76,848
+0.09(+1.45%)
Nov 21, 2023
6.140
6.250
6.100
6.190
119,393
+0.05(+0.81%)
Nov 20, 2023
6.060
6.170
6.000
6.140
96,786
+0.06(+0.99%)
Nov 17, 2023
6.060
6.090
6.000
6.080
110,916
+0.08(+1.33%)
Nov 16, 2023
6.080
6.267
5.870
6.000
126,221
-0.05(-0.83%)
Nov 15, 2023
6.410
6.440
6.020
6.050
135,391
-0.36(-5.62%)
Nov 14, 2023
6.140
6.420
6.140
6.410
147,236
+0.35(+5.78%)
Nov 13, 2023
5.780
6.120
5.780
6.060
143,014
+0.29(+5.03%)
Nov 10, 2023
5.990
6.230
5.600
5.770
244,039
+0.03(+0.52%)
Nov 09, 2023
5.830
5.850
5.730
5.740
67,861
-0.09(-1.54%)
Nov 08, 2023
5.770
5.860
5.730
5.830
70,867
+0.08(+1.39%)
Nov 07, 2023
5.870
5.900
5.750
5.750
90,648
-0.13(-2.21%)
Nov 06, 2023
6.100
6.116
5.855
5.880
73,883
-0.26(-4.23%)
Nov 03, 2023
5.930
6.200
5.930
6.140
237,580
+0.29(+4.96%)
Nov 02, 2023
5.870
5.900
5.800
5.850
80,792
+0.05(+0.86%)
Nov 01, 2023
5.820
5.860
5.745
5.800
101,601
-0.06(-1.02%)
Oct 31, 2023
5.730
5.860
5.698
5.860
128,490
+0.15(+2.63%)
Oct 30, 2023
5.700
5.770
5.640
5.710
173,394
+0.07(+1.24%)
Oct 27, 2023
5.760
5.857
5.620
5.640
146,650
-0.10(-1.74%)
Oct 26, 2023
5.780
5.790
5.670
5.740
96,971
-0.01(-0.17%)
Oct 25, 2023
5.660
5.760
5.600
5.750
106,878
+0.08(+1.41%)
Oct 24, 2023
5.760
5.800
5.670
5.670
151,371
-0.03(-0.53%)
Oct 23, 2023
5.770
5.804
5.698
5.700
109,241
-0.05(-0.87%)
Oct 20, 2023
5.750
5.810
5.730
5.750
128,548
+0.04(+0.70%)
Oct 19, 2023
5.780
5.840
5.705
5.710
111,880
-0.05(-0.87%)
Oct 18, 2023
5.820
5.820
5.695
5.760
103,954
-0.06(-1.03%)
Oct 17, 2023
5.900
5.995
5.820
5.820
139,012
-0.10(-1.69%)
Oct 16, 2023
5.850
5.930
5.820
5.920
123,946
+0.10(+1.72%)
Oct 13, 2023
5.839
5.870
5.725
5.820
132,325
+0.15(+2.65%)
Oct 12, 2023
5.780
5.780
5.630
5.670
148,124
-0.14(-2.41%)
Oct 11, 2023
5.740
5.820
5.690
5.810
86,955
+0.11(+1.93%)
Oct 10, 2023
5.740
5.850
5.700
5.700
120,413
-0.01(-0.18%)
Oct 09, 2023
5.750
5.800
5.660
5.710
154,473
-0.06(-1.04%)
Oct 06, 2023
5.740
5.830
5.620
5.770
107,502
-0.02(-0.35%)
Oct 05, 2023
5.760
5.810
5.690
5.790
176,742
+0.03(+0.52%)
Oct 04, 2023
5.600
5.810
5.600
5.760
148,204
+0.14(+2.49%)
Oct 03, 2023
5.790
5.790
5.610
5.620
181,291
-0.18(-3.10%)
Oct 02, 2023
5.640
5.820
5.580
5.800
231,606
+0.15(+2.65%)
Sep 29, 2023
5.860
5.860
5.640
5.650
141,867
-0.17(-2.92%)
Sep 28, 2023
5.780
5.830
5.691
5.820
90,771
+0.07(+1.22%)
Sep 27, 2023
5.730
5.820
5.630
5.750
253,293
+0.10(+1.77%)
Sep 26, 2023
5.850
5.850
5.630
5.650
171,765
-0.24(-4.07%)
Sep 25, 2023
5.850
5.950
5.855
5.890
146,474
+0.04(+0.68%)
Sep 22, 2023
5.670
5.940
5.670
5.850
137,083
+0.20(+3.54%)
Sep 21, 2023
5.690
5.750
5.610
5.650
101,518
-0.05(-0.88%)
Sep 20, 2023
5.780
5.870
5.700
5.700
89,994
-0.05(-0.87%)
Sep 19, 2023
5.840
5.880
5.750
5.750
176,383
-0.06(-1.03%)
Sep 18, 2023
5.910
5.920
5.790
5.810
185,108
-0.14(-2.35%)
Sep 15, 2023
6.090
6.160
5.830
5.950
392,529
-0.12(-1.98%)
Sep 14, 2023
6.060
6.400
5.840
6.070
442,497
-0.60(-9.00%)
Sep 13, 2023
6.600
6.740
6.510
6.670
110,585
+0.13(+1.99%)
Sep 12, 2023
6.740
6.740
6.540
6.540
78,640
-0.20(-2.97%)
Sep 11, 2023
6.680
6.795
6.665
6.740
78,146
+0.09(+1.35%)
Sep 08, 2023
6.560
6.680
6.560
6.650
76,820
+0.10(+1.53%)
Sep 07, 2023
6.730
6.745
6.470
6.550
449,203
-0.19(-2.82%)
Sep 06, 2023
6.860
6.920
6.720
6.740
73,877
-0.09(-1.32%)
Sep 05, 2023
6.850
6.860
6.710
6.830
143,848
-0.05(-0.73%)
Sep 01, 2023
6.820
6.940
6.810
6.880
114,739
+0.13(+1.93%)
Aug 31, 2023
6.860
6.950
6.725
6.750
83,042
-0.06(-0.88%)
Aug 30, 2023
6.760
6.830
6.680
6.810
91,674
+0.08(+1.19%)
Aug 29, 2023
6.650
6.800
6.630
6.730
76,703
+0.07(+1.05%)
Aug 28, 2023
6.740
6.795
6.610
6.660
67,399
-0.01(-0.15%)
Aug 25, 2023
6.720
6.749
6.580
6.670
105,258
-0.05(-0.74%)
Aug 24, 2023
6.810
6.906
6.690
6.720
68,929
-0.15(-2.18%)
Aug 23, 2023
6.780
6.880
6.670
6.870
87,268
+0.10(+1.48%)
Aug 22, 2023
6.660
6.910
6.660
6.770
114,936
+0.11(+1.65%)
Aug 21, 2023
6.800
6.830
6.640
6.660
125,063
-0.13(-1.91%)
Aug 18, 2023
6.540
6.850
6.540
6.790
133,129
+0.21(+3.19%)
Aug 17, 2023
6.520
6.680
6.520
6.580
520,462
+0.02(+0.30%)
Aug 16, 2023
6.050
6.690
6.030
6.560
202,593
-0.07(-1.06%)
Aug 15, 2023
6.800
6.860
6.590
6.630
121,446
-0.24(-3.49%)
Aug 14, 2023
7.060
7.140
6.840
6.870
176,466
-0.24(-3.38%)
Aug 11, 2023
7.220
7.227
7.060
7.110
125,820
-0.15(-2.07%)
Aug 10, 2023
7.550
7.550
7.180
7.260
93,466
-0.21(-2.81%)
Aug 09, 2023
7.300
7.500
7.260
7.470
165,636
+0.18(+2.47%)
Aug 08, 2023
7.260
7.330
7.150
7.290
85,006
-0.04(-0.55%)
Aug 07, 2023
7.500
7.500
7.285
7.330
143,001
-0.08(-1.08%)
Aug 04, 2023
7.370
7.460
7.260
7.410
173,751
+0.04(+0.54%)
Aug 03, 2023
7.430
7.572
7.340
7.370
189,415
-0.12(-1.60%)
Aug 02, 2023
7.560
7.640
7.420
7.490
144,160
-0.16(-2.09%)
Aug 01, 2023
7.690
7.690
7.530
7.650
126,071
-0.05(-0.65%)
Jul 31, 2023
7.720
7.760
7.600
7.700
121,832
-0.02(-0.26%)
Jul 28, 2023
7.400
7.760
7.400
7.720
179,908
+0.32(+4.32%)
Jul 27, 2023
7.440
7.460
7.335
7.400
170,582
+0.01(+0.14%)
Jul 26, 2023
7.250
7.480
7.250
7.390
155,371
+0.07(+0.96%)
Jul 25, 2023
7.430
7.445
7.210
7.320
127,101
-0.07(-0.95%)
Jul 24, 2023
7.380
7.600
7.330
7.390
90,065
+0.01(+0.14%)
Jul 21, 2023
7.470
7.535
7.375
7.380
172,407
-0.05(-0.67%)
Jul 20, 2023
7.500
7.620
7.305
7.430
96,860
-0.07(-0.93%)
Jul 19, 2023
7.660
7.660
7.450
7.500
101,957
-0.08(-1.06%)
Jul 18, 2023
7.480
7.680
7.480
7.580
95,251
+0.15(+2.02%)
Jul 17, 2023
7.250
7.530
7.185
7.430
209,764
+0.25(+3.48%)
Jul 14, 2023
7.200
7.230
7.000
7.180
148,483
+0.02(+0.28%)
Jul 13, 2023
7.000
7.210
6.910
7.160
280,359
+0.21(+3.02%)
Jul 12, 2023
7.000
7.020
6.870
6.950
207,086
-0.05(-0.71%)
Jul 11, 2023
6.900
7.000
6.830
7.000
87,944
+0.17(+2.49%)
Jul 10, 2023
6.850
6.958
6.750
6.830
87,601
-0.01(-0.15%)
Jul 07, 2023
6.730
6.910
6.690
6.840
362,613
+0.14(+2.09%)
Jul 06, 2023
6.690
6.710
6.520
6.700
107,525
-0.01(-0.15%)
Jul 05, 2023
6.770
6.780
6.590
6.710
140,937
-0.07(-1.03%)
Jul 03, 2023
6.650
6.780
6.600
6.780
76,184
+0.06(+0.89%)
Jun 30, 2023
6.800
6.800
6.605
6.720
160,328
+0.03(+0.45%)
Jun 29, 2023
6.710
6.796
6.610
6.690
94,496
-0.04(-0.59%)
Jun 28, 2023
6.870
6.910
6.660
6.730
74,422
-0.19(-2.75%)
Jun 27, 2023
6.640
6.940
6.604
6.920
103,875
+0.29(+4.37%)
Jun 26, 2023
6.910
6.920
6.500
6.630
198,074
-0.28(-4.05%)
Jun 23, 2023
6.620
6.910
6.580
6.910
667,945
+0.23(+3.44%)
Jun 22, 2023
6.670
6.680
6.610
6.680
44,599
+0.04(+0.60%)
Jun 21, 2023
6.550
6.680
6.550
6.640
64,484
+0.04(+0.61%)
Jun 20, 2023
6.630
6.650
6.550
6.600
76,523
-0.01(-0.15%)
Jun 16, 2023
6.760
6.800
6.510
6.610
174,829
-0.03(-0.45%)
Jun 15, 2023
6.610
6.680
6.450
6.640
113,432
+0.00(+0.00%)
Jun 14, 2023
6.720
6.790
6.500
6.640
142,427
-0.03(-0.45%)
Jun 13, 2023
6.640
6.750
6.630
6.670
88,761
+0.06(+0.91%)
Jun 12, 2023
6.540
6.640
6.495
6.610
120,433
+0.14(+2.16%)
Jun 09, 2023
6.560
6.660
6.440
6.470
147,280
-0.13(-1.97%)
Jun 08, 2023
6.930
6.930
6.550
6.600
104,096
-0.30(-4.35%)
Jun 07, 2023
6.540
6.920
6.490
6.900
198,293
+0.40(+6.15%)
Jun 06, 2023
6.430
6.690
6.312
6.500
205,306
+0.06(+0.93%)
Jun 05, 2023
6.450
6.530
6.400
6.440
129,277
-0.01(-0.16%)
Jun 02, 2023
6.300
6.470
6.255
6.450
148,951
+0.19(+3.04%)
Jun 01, 2023
6.300
6.300
6.175
6.260
99,209
+0.01(+0.16%)
May 31, 2023
6.240
6.320
6.125
6.250
150,978
+0.04(+0.64%)
May 30, 2023
6.280
6.280
6.130
6.210
141,832
-0.05(-0.80%)
May 26, 2023
6.070
6.350
6.060
6.260
108,700
+0.18(+2.96%)
May 25, 2023
6.200
6.270
6.060
6.080
76,991
-0.14(-2.25%)
May 24, 2023
6.450
6.461
6.200
6.220
62,338
-0.24(-3.72%)
May 23, 2023
6.430
6.530
6.380
6.460
96,277
-0.05(-0.77%)
May 22, 2023
6.490
6.540
6.460
6.510
131,940
+0.01(+0.15%)
May 19, 2023
6.570
6.570
6.430
6.500
112,663
+0.05(+0.78%)
May 18, 2023
6.370
6.500
6.300
6.450
90,724
+0.09(+1.42%)
May 17, 2023
6.170
6.410
6.000
6.360
229,636
+0.20(+3.25%)
May 16, 2023
6.340
6.340
6.130
6.160
85,626
-0.17(-2.69%)
May 15, 2023
6.140
6.380
6.120
6.330
168,170
+0.18(+2.93%)
May 12, 2023
6.020
6.209
6.010
6.150
192,034
+0.14(+2.33%)
May 11, 2023
6.370
6.370
5.940
6.010
181,301
-0.13(-2.12%)
May 10, 2023
6.400
6.400
6.110
6.140
179,596
-0.16(-2.54%)
May 09, 2023
6.440
6.500
6.235
6.300
180,296
-0.14(-2.17%)
May 08, 2023
6.440
6.450
6.210
6.440
200,597
+0.05(+0.78%)
May 05, 2023
6.540
6.560
6.280
6.390
196,287
-0.08(-1.24%)
May 04, 2023
6.570
6.600
6.320
6.470
121,610
-0.12(-1.82%)
May 03, 2023
6.420
6.610
6.420
6.590
167,745
+0.23(+3.62%)
May 02, 2023
6.550
6.580
6.330
6.360
199,806
-0.23(-3.49%)
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.