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
Toro Corp. - Common stock
(NQ:
TORO
)
4.650
-0.030 (-0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 28, 2024
4.650
4.750
4.650
4.650
22,191
-0.03(-0.64%)
May 24, 2024
4.650
4.690
4.650
4.680
9,696
+0.03(+0.65%)
May 23, 2024
4.640
4.690
4.602
4.650
21,331
+0.00(+0.00%)
May 22, 2024
4.650
4.678
4.610
4.650
14,569
-0.04(-0.85%)
May 21, 2024
4.650
4.800
4.650
4.690
5,976
+0.04(+0.86%)
May 20, 2024
4.710
4.770
4.650
4.650
12,830
-0.11(-2.31%)
May 17, 2024
4.720
4.850
4.720
4.760
25,743
+0.06(+1.28%)
May 16, 2024
4.650
4.760
4.590
4.700
22,721
+0.00(+0.00%)
May 15, 2024
4.500
4.700
4.500
4.700
18,946
+0.20(+4.44%)
May 14, 2024
4.720
4.720
4.471
4.500
28,588
-0.22(-4.66%)
May 13, 2024
4.570
4.770
4.570
4.720
25,333
+0.15(+3.28%)
May 10, 2024
4.490
4.754
4.450
4.570
38,617
+0.20(+4.58%)
May 09, 2024
4.430
4.470
4.370
4.370
10,929
-0.06(-1.35%)
May 08, 2024
4.380
4.490
4.312
4.430
21,885
+0.14(+3.26%)
May 07, 2024
4.100
4.330
4.100
4.290
17,517
+0.17(+4.13%)
May 06, 2024
4.200
4.234
4.120
4.120
12,442
-0.10(-2.37%)
May 03, 2024
4.150
4.380
4.100
4.220
19,995
+0.10(+2.43%)
May 02, 2024
4.100
4.210
4.100
4.120
13,763
+0.02(+0.49%)
May 01, 2024
4.250
4.305
4.010
4.100
21,532
-0.07(-1.68%)
Apr 30, 2024
4.160
4.450
4.160
4.170
17,001
-0.04(-0.95%)
Apr 29, 2024
4.130
4.250
4.050
4.210
31,812
+0.04(+0.96%)
Apr 26, 2024
4.000
4.170
3.920
4.170
38,470
+0.18(+4.51%)
Apr 25, 2024
3.720
4.110
3.720
3.990
36,792
+0.22(+5.84%)
Apr 24, 2024
3.900
3.900
3.700
3.770
70,873
-0.13(-3.33%)
Apr 23, 2024
4.070
4.210
3.900
3.900
61,786
-0.18(-4.41%)
Apr 22, 2024
4.190
4.250
4.010
4.080
92,234
-0.13(-3.09%)
Apr 19, 2024
4.300
4.480
4.130
4.210
30,947
-0.11(-2.55%)
Apr 18, 2024
4.440
4.450
4.320
4.320
19,464
-0.16(-3.57%)
Apr 17, 2024
4.400
4.490
4.400
4.480
14,912
+0.10(+2.17%)
Apr 16, 2024
4.460
4.550
4.385
4.385
22,929
-0.12(-2.56%)
Apr 15, 2024
4.730
4.760
4.240
4.500
48,175
-0.28(-5.86%)
Apr 12, 2024
4.730
4.810
4.410
4.780
39,792
-0.02(-0.42%)
Apr 11, 2024
4.850
4.928
4.720
4.800
29,749
-0.11(-2.24%)
Apr 10, 2024
4.650
4.930
4.630
4.910
48,376
+0.19(+4.03%)
Apr 09, 2024
4.690
5.020
4.690
4.720
43,362
+0.03(+0.64%)
Apr 08, 2024
4.840
4.950
4.690
4.690
45,864
-0.20(-4.09%)
Apr 05, 2024
4.940
5.030
4.830
4.890
15,498
-0.05(-1.01%)
Apr 04, 2024
5.140
5.150
4.890
4.940
65,377
-0.20(-3.89%)
Apr 03, 2024
5.140
5.190
5.060
5.140
22,779
+0.03(+0.59%)
Apr 02, 2024
5.150
5.210
5.100
5.110
35,945
-0.04(-0.78%)
Apr 01, 2024
5.310
5.320
5.140
5.150
39,054
-0.22(-4.10%)
Mar 28, 2024
5.410
5.560
5.370
5.370
37,050
-0.07(-1.29%)
Mar 27, 2024
5.390
5.569
5.320
5.440
44,126
-0.08(-1.45%)
Mar 26, 2024
5.280
5.640
5.280
5.520
51,373
+0.20(+3.76%)
Mar 25, 2024
5.460
5.479
5.300
5.320
38,118
-0.19(-3.45%)
Mar 22, 2024
5.610
5.610
5.480
5.510
24,612
-0.08(-1.43%)
Mar 21, 2024
5.580
5.660
5.540
5.590
29,569
+0.06(+1.08%)
Mar 20, 2024
5.560
5.660
5.470
5.530
30,247
-0.04(-0.72%)
Mar 19, 2024
5.890
5.890
5.570
5.570
49,600
-0.34(-5.75%)
Mar 18, 2024
5.700
6.040
5.670
5.910
53,010
+0.21(+3.68%)
Mar 15, 2024
5.920
6.060
5.700
5.700
65,086
-0.22(-3.72%)
Mar 14, 2024
5.840
6.025
5.767
5.920
54,221
+0.01(+0.17%)
Mar 13, 2024
5.700
6.040
5.700
5.910
52,619
+0.16(+2.78%)
Mar 12, 2024
5.450
5.800
5.450
5.750
33,585
+0.26(+4.74%)
Mar 11, 2024
5.460
5.580
5.350
5.490
53,503
-0.02(-0.36%)
Mar 08, 2024
5.500
5.600
5.461
5.510
52,023
+0.00(+0.00%)
Mar 07, 2024
5.600
5.670
5.510
5.510
40,812
-0.07(-1.25%)
Mar 06, 2024
5.660
5.700
5.580
5.580
36,240
-0.08(-1.41%)
Mar 05, 2024
5.640
5.728
5.620
5.660
34,303
+0.05(+0.89%)
Mar 04, 2024
6.050
6.050
5.610
5.610
93,821
-0.46(-7.58%)
Mar 01, 2024
6.130
6.160
6.040
6.070
38,190
-0.08(-1.30%)
Feb 29, 2024
6.150
6.210
6.150
6.150
35,942
+0.00(+0.00%)
Feb 28, 2024
5.940
6.200
5.939
6.150
59,096
+0.19(+3.19%)
Feb 27, 2024
6.110
6.110
5.960
5.960
28,083
-0.11(-1.81%)
Feb 26, 2024
6.140
6.240
6.070
6.070
35,508
-0.13(-2.10%)
Feb 23, 2024
6.120
6.250
5.940
6.200
53,461
+0.12(+1.97%)
Feb 22, 2024
5.900
6.150
5.900
6.080
47,417
+0.26(+4.47%)
Feb 21, 2024
6.100
6.136
5.820
5.820
53,907
-0.35(-5.67%)
Feb 20, 2024
6.250
6.381
6.170
6.170
56,543
-0.19(-2.99%)
Feb 16, 2024
6.150
6.450
6.110
6.360
96,851
+0.16(+2.58%)
Feb 15, 2024
6.110
6.250
6.050
6.200
34,411
+0.07(+1.14%)
Feb 14, 2024
6.180
6.230
6.060
6.130
38,840
-0.03(-0.49%)
Feb 13, 2024
5.990
6.286
5.970
6.160
68,094
+0.17(+2.84%)
Feb 12, 2024
5.590
6.000
5.590
5.990
65,297
+0.40(+7.16%)
Feb 09, 2024
5.680
5.680
5.590
5.590
31,579
-0.11(-1.93%)
Feb 08, 2024
5.540
5.730
5.530
5.700
29,220
+0.16(+2.89%)
Feb 07, 2024
5.590
5.630
5.530
5.540
38,854
-0.11(-1.95%)
Feb 06, 2024
5.610
5.750
5.610
5.650
28,332
+0.01(+0.18%)
Feb 05, 2024
5.800
5.800
5.640
5.640
43,063
-0.28(-4.73%)
Feb 02, 2024
5.780
6.000
5.770
5.920
46,441
+0.06(+1.02%)
Feb 01, 2024
6.030
6.160
5.770
5.860
91,110
-0.20(-3.30%)
Jan 31, 2024
6.270
6.280
6.030
6.060
62,177
-0.22(-3.50%)
Jan 30, 2024
6.060
6.280
6.030
6.280
88,232
+0.24(+3.97%)
Jan 29, 2024
5.840
6.040
5.650
6.040
78,043
+0.20(+3.42%)
Jan 26, 2024
5.710
5.870
5.577
5.840
56,496
+0.10(+1.74%)
Jan 25, 2024
5.690
5.900
5.620
5.740
58,767
+0.05(+0.88%)
Jan 24, 2024
5.460
5.750
5.445
5.690
73,230
+0.22(+4.02%)
Jan 23, 2024
5.360
5.560
5.280
5.470
46,839
+0.09(+1.67%)
Jan 22, 2024
5.200
5.490
5.100
5.380
64,078
+0.18(+3.46%)
Jan 19, 2024
5.380
5.480
5.120
5.200
93,592
-0.20(-3.70%)
Jan 18, 2024
5.580
5.580
5.400
5.400
36,439
-0.17(-3.05%)
Jan 17, 2024
5.350
5.580
5.350
5.570
46,744
+0.17(+3.15%)
Jan 16, 2024
5.400
5.450
5.300
5.400
37,649
+0.00(+0.00%)
Jan 12, 2024
5.430
5.540
5.350
5.400
61,989
-0.10(-1.82%)
Jan 11, 2024
5.470
5.500
5.420
5.500
45,160
-0.02(-0.36%)
Jan 10, 2024
5.610
5.610
5.450
5.520
55,683
-0.14(-2.47%)
Jan 09, 2024
5.650
5.750
5.600
5.660
41,683
-0.09(-1.57%)
Jan 08, 2024
5.900
5.920
5.690
5.750
40,744
-0.15(-2.54%)
Jan 05, 2024
5.890
5.970
5.662
5.900
95,264
+0.01(+0.17%)
Jan 04, 2024
5.410
5.970
5.265
5.890
164,737
+0.51(+9.48%)
Jan 03, 2024
5.010
5.537
5.010
5.380
77,224
+0.37(+7.39%)
Jan 02, 2024
4.910
5.148
4.890
5.010
50,728
+0.09(+1.83%)
Dec 29, 2023
5.000
5.050
4.920
4.920
38,310
-0.10(-1.99%)
Dec 28, 2023
5.170
5.175
4.940
5.020
53,437
-0.21(-4.02%)
Dec 27, 2023
5.390
5.390
5.100
5.230
51,776
+0.04(+0.77%)
Dec 26, 2023
5.270
5.280
5.090
5.190
41,603
-0.13(-2.44%)
Dec 22, 2023
5.140
5.420
5.140
5.320
78,166
+0.16(+3.10%)
Dec 21, 2023
4.980
5.250
4.960
5.160
49,182
+0.20(+4.03%)
Dec 20, 2023
5.160
5.200
4.940
4.960
57,967
-0.15(-2.94%)
Dec 19, 2023
5.000
5.394
5.000
5.110
63,243
+0.10(+2.00%)
Dec 18, 2023
4.900
5.090
4.890
5.010
37,638
+0.16(+3.30%)
Dec 15, 2023
4.810
4.941
4.800
4.850
35,393
+0.04(+0.83%)
Dec 14, 2023
4.730
5.070
4.720
4.810
46,977
+0.06(+1.26%)
Dec 13, 2023
4.600
4.800
4.600
4.750
50,396
+0.10(+2.15%)
Dec 12, 2023
4.210
4.660
4.210
4.650
66,158
+0.39(+9.15%)
Dec 11, 2023
4.320
4.395
4.240
4.260
25,348
-0.14(-3.18%)
Dec 08, 2023
4.420
4.491
4.150
4.400
39,443
-0.01(-0.23%)
Dec 07, 2023
4.660
4.660
4.159
4.410
51,048
-0.22(-4.75%)
Dec 06, 2023
4.600
4.750
4.600
4.630
25,046
+0.01(+0.22%)
Dec 05, 2023
4.650
4.840
4.620
4.620
37,461
-0.04(-0.86%)
Dec 04, 2023
4.650
4.810
4.590
4.660
44,250
-0.06(-1.27%)
Dec 01, 2023
4.400
4.740
4.355
4.720
56,976
+0.34(+7.76%)
Nov 30, 2023
4.250
4.400
4.250
4.380
47,065
+0.09(+2.10%)
Nov 29, 2023
4.200
4.290
4.180
4.290
35,405
+0.05(+1.18%)
Nov 28, 2023
4.220
4.274
4.180
4.240
24,510
-0.05(-1.17%)
Nov 27, 2023
4.170
4.290
4.090
4.290
46,159
+0.05(+1.18%)
Nov 24, 2023
4.070
4.280
4.062
4.240
30,653
+0.23(+5.74%)
Nov 22, 2023
3.860
4.020
3.860
4.010
18,862
+0.14(+3.62%)
Nov 21, 2023
4.210
4.320
3.800
3.870
80,495
-0.44(-10.21%)
Nov 20, 2023
4.080
4.316
4.080
4.310
46,865
+0.17(+4.23%)
Nov 17, 2023
4.000
4.230
3.940
4.135
35,891
+0.12(+2.86%)
Nov 16, 2023
3.930
4.060
3.821
4.020
16,079
+0.08(+2.03%)
Nov 15, 2023
3.720
3.940
3.720
3.940
30,918
+0.22(+5.91%)
Nov 14, 2023
3.750
3.810
3.655
3.720
24,262
-0.03(-0.80%)
Nov 13, 2023
3.750
3.850
3.750
3.750
58,325
+0.07(+1.90%)
Nov 10, 2023
4.070
4.105
3.650
3.680
41,715
-0.39(-9.58%)
Nov 09, 2023
4.110
4.290
4.070
4.070
40,083
-0.10(-2.40%)
Nov 08, 2023
4.260
4.300
4.086
4.170
25,179
-0.12(-2.80%)
Nov 07, 2023
4.050
4.290
4.050
4.290
36,251
+0.24(+5.93%)
Nov 06, 2023
4.040
4.150
4.040
4.050
27,858
-0.04(-0.98%)
Nov 03, 2023
3.940
4.180
3.940
4.090
35,159
+0.05(+1.24%)
Nov 02, 2023
4.050
4.100
3.950
4.040
16,375
-0.03(-0.74%)
Nov 01, 2023
4.170
4.230
4.010
4.070
13,608
-0.07(-1.69%)
Oct 31, 2023
4.000
4.200
3.950
4.140
48,256
+0.04(+0.98%)
Oct 30, 2023
3.800
4.100
3.800
4.100
25,022
+0.30(+7.89%)
Oct 27, 2023
3.970
4.120
3.768
3.800
53,712
-0.20(-5.00%)
Oct 26, 2023
4.170
4.170
3.950
4.000
22,924
-0.13(-3.15%)
Oct 25, 2023
4.140
4.160
3.950
4.130
29,066
-0.06(-1.43%)
Oct 24, 2023
4.010
4.310
3.970
4.190
34,292
+0.18(+4.49%)
Oct 23, 2023
3.950
4.140
3.900
4.010
36,148
+0.06(+1.52%)
Oct 20, 2023
4.140
4.280
3.900
3.950
37,607
-0.21(-5.05%)
Oct 19, 2023
4.030
4.285
4.030
4.160
41,234
+0.11(+2.72%)
Oct 18, 2023
4.350
4.380
4.025
4.050
48,794
-0.35(-7.95%)
Oct 17, 2023
4.380
4.620
4.320
4.400
54,573
-0.10(-2.22%)
Oct 16, 2023
4.490
4.580
4.390
4.500
34,877
-0.02(-0.44%)
Oct 13, 2023
4.440
4.650
4.360
4.520
48,237
-0.01(-0.22%)
Oct 12, 2023
4.900
4.921
4.500
4.530
68,747
-0.40(-8.11%)
Oct 11, 2023
5.000
5.041
4.840
4.930
43,316
-0.10(-1.99%)
Oct 10, 2023
5.020
5.090
4.950
5.030
37,741
+0.13(+2.65%)
Oct 09, 2023
5.490
5.490
4.750
4.900
94,726
-0.42(-7.89%)
Oct 06, 2023
5.570
5.613
5.080
5.320
73,287
-0.34(-6.01%)
Oct 05, 2023
5.630
5.770
5.570
5.660
51,532
-0.02(-0.35%)
Oct 04, 2023
5.670
5.785
5.610
5.680
74,711
-0.01(-0.18%)
Oct 03, 2023
5.690
5.790
5.500
5.690
54,330
-0.11(-1.90%)
Oct 02, 2023
5.820
5.830
5.760
5.800
37,095
-0.04(-0.68%)
Sep 29, 2023
5.920
5.925
5.749
5.840
48,041
+0.01(+0.17%)
Sep 28, 2023
5.700
5.900
5.700
5.830
34,831
+0.09(+1.57%)
Sep 27, 2023
5.740
5.940
5.720
5.740
45,628
-0.09(-1.54%)
Sep 26, 2023
5.740
5.850
5.690
5.830
35,814
+0.02(+0.34%)
Sep 25, 2023
5.740
5.860
5.770
5.810
61,829
-0.08(-1.36%)
Sep 22, 2023
5.810
5.950
5.750
5.890
37,445
+0.06(+1.12%)
Sep 21, 2023
5.960
5.970
5.750
5.825
69,991
-0.22(-3.72%)
Sep 20, 2023
5.820
6.320
5.820
6.050
83,270
+0.19(+3.24%)
Sep 19, 2023
5.720
5.940
5.720
5.860
37,525
-0.03(-0.51%)
Sep 18, 2023
5.950
5.990
5.820
5.890
39,999
-0.11(-1.83%)
Sep 15, 2023
5.900
6.000
5.800
6.000
38,816
+0.05(+0.84%)
Sep 14, 2023
5.950
5.969
5.860
5.950
30,216
+0.02(+0.34%)
Sep 13, 2023
5.900
6.030
5.800
5.930
36,126
+0.02(+0.34%)
Sep 12, 2023
5.600
5.960
5.600
5.910
51,411
+0.15(+2.60%)
Sep 11, 2023
5.650
5.760
87,362
-0.57(-9.00%)
Sep 06, 2023
6.330
0
+0.09(+1.44%)
Sep 05, 2023
5.850
6.290
5.850
6.240
122,522
+0.40(+6.85%)
Sep 01, 2023
5.750
6.000
5.690
5.840
63,114
+0.09(+1.57%)
Aug 31, 2023
5.500
5.800
5.410
5.750
89,578
+0.20(+3.60%)
Aug 30, 2023
5.210
5.610
5.200
5.550
84,755
+0.25(+4.72%)
Aug 29, 2023
5.480
5.500
5.205
5.300
154,880
-0.26(-4.68%)
Aug 28, 2023
5.500
5.580
5.370
5.560
58,869
+0.06(+1.09%)
Aug 25, 2023
5.460
5.650
5.430
5.500
53,993
-0.05(-0.90%)
Aug 24, 2023
5.740
5.770
5.300
5.550
105,437
-0.22(-3.81%)
Aug 23, 2023
5.190
5.840
5.167
5.770
194,698
+0.52(+9.90%)
Aug 22, 2023
6.010
6.064
5.080
5.250
267,447
-0.87(-14.22%)
Aug 21, 2023
6.120
6.195
5.752
6.120
105,481
-0.09(-1.45%)
Aug 18, 2023
6.010
6.340
6.000
6.210
111,714
-0.04(-0.64%)
Aug 17, 2023
5.790
6.350
5.750
6.250
168,676
+0.34(+5.75%)
Aug 16, 2023
6.100
6.110
5.380
5.910
144,529
-0.10(-1.66%)
Aug 15, 2023
6.340
7.249
5.840
6.010
492,919
-0.41(-6.39%)
Aug 14, 2023
6.300
6.500
6.000
6.420
189,886
+0.12(+1.90%)
Aug 11, 2023
6.150
6.420
5.800
6.300
236,792
+0.09(+1.45%)
Aug 10, 2023
5.560
6.310
5.460
6.210
284,925
+0.80(+14.79%)
Aug 09, 2023
5.840
5.840
5.240
5.410
197,654
-0.43(-7.36%)
Aug 08, 2023
5.530
5.840
5.500
5.840
210,272
+0.33(+5.99%)
Aug 07, 2023
5.350
5.570
5.310
5.510
270,614
+0.16(+2.99%)
Aug 04, 2023
5.240
5.480
5.130
5.350
136,047
+0.10(+1.90%)
Aug 03, 2023
5.010
5.250
5.000
5.250
134,319
+0.22(+4.37%)
Aug 02, 2023
5.010
5.200
4.940
5.030
143,255
-0.07(-1.37%)
Aug 01, 2023
5.150
5.480
4.980
5.100
180,187
-0.17(-3.23%)
Jul 31, 2023
5.070
5.490
5.030
5.270
464,998
+0.27(+5.40%)
Jul 28, 2023
4.570
5.000
4.470
5.000
108,245
+0.56(+12.61%)
Jul 27, 2023
5.000
5.010
4.415
4.440
191,532
-0.49(-9.94%)
Jul 26, 2023
4.650
5.260
4.550
4.930
252,662
+0.25(+5.34%)
Jul 25, 2023
4.950
5.180
4.410
4.680
364,302
-0.24(-4.88%)
Jul 24, 2023
4.440
4.950
4.321
4.920
352,979
+0.54(+12.33%)
Jul 21, 2023
4.250
4.430
4.190
4.380
197,573
+0.18(+4.29%)
Jul 20, 2023
4.030
4.240
4.012
4.200
110,762
+0.13(+3.19%)
Jul 19, 2023
4.120
4.170
3.940
4.070
111,631
-0.08(-1.93%)
Jul 18, 2023
4.240
4.240
3.960
4.150
109,378
-0.03(-0.72%)
Jul 17, 2023
3.990
4.200
3.950
4.180
200,401
+0.14(+3.47%)
Jul 14, 2023
3.920
4.100
3.800
4.040
179,522
+0.08(+2.15%)
Jul 13, 2023
4.090
4.200
3.940
3.955
157,993
-0.06(-1.62%)
Jul 12, 2023
3.930
4.050
3.860
4.020
112,479
+0.10(+2.55%)
Jul 11, 2023
3.910
3.969
3.828
3.920
117,463
+0.04(+1.03%)
Jul 10, 2023
3.690
3.940
3.670
3.880
86,916
+0.16(+4.30%)
Jul 07, 2023
3.610
3.940
3.610
3.720
91,395
-0.04(-1.06%)
Jul 06, 2023
3.880
3.900
3.690
3.760
119,120
-0.15(-3.84%)
Jul 05, 2023
3.700
3.960
3.620
3.910
103,140
+0.12(+3.17%)
Jul 03, 2023
3.760
3.850
3.760
3.790
57,501
-0.01(-0.26%)
Jun 30, 2023
3.950
4.098
3.720
3.800
200,157
-0.07(-1.81%)
Jun 29, 2023
3.660
3.890
3.590
3.870
163,566
+0.27(+7.50%)
Jun 28, 2023
3.420
3.640
3.400
3.600
113,368
+0.18(+5.26%)
Jun 27, 2023
3.340
3.480
3.290
3.420
68,926
+0.04(+1.18%)
Jun 26, 2023
3.270
3.397
3.246
3.380
69,244
+0.02(+0.60%)
Jun 23, 2023
3.500
3.500
3.310
3.360
67,790
-0.06(-1.75%)
Jun 22, 2023
3.240
3.450
3.230
3.420
127,285
+0.13(+3.95%)
Jun 21, 2023
3.340
3.350
3.170
3.290
130,488
+0.03(+0.92%)
Jun 20, 2023
3.120
3.290
3.109
3.260
115,303
+0.10(+3.16%)
Jun 16, 2023
3.010
3.160
3.000
3.160
80,353
+0.15(+4.98%)
Jun 15, 2023
3.100
3.150
3.010
3.010
123,400
-0.08(-2.59%)
Jun 14, 2023
3.100
3.180
3.033
3.090
146,992
+0.07(+2.32%)
Jun 13, 2023
2.950
3.070
2.950
3.020
86,826
+0.07(+2.37%)
Jun 12, 2023
2.970
3.020
2.890
2.950
91,341
-0.03(-1.01%)
Jun 09, 2023
2.980
3.020
2.820
2.980
269,630
-0.06(-1.97%)
Jun 08, 2023
3.000
3.170
2.980
3.040
143,270
+0.01(+0.33%)
Jun 07, 2023
2.770
3.070
2.770
3.030
178,341
+0.27(+9.78%)
Jun 06, 2023
3.060
3.250
2.720
2.760
412,131
-0.35(-11.25%)
Jun 05, 2023
3.370
3.380
3.105
3.110
123,877
-0.25(-7.44%)
Jun 02, 2023
3.180
3.390
3.120
3.360
130,943
+0.24(+7.69%)
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.