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
Graniteshares Platinum Shares ETF
(NY:
PLTM
)
10.00
+0.10 (+1.05%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 24, 2024
9.970
10.03
9.952
10.00
46,674
+0.10(+1.05%)
May 23, 2024
10.08
10.12
9.890
9.896
41,052
-0.19(-1.93%)
May 22, 2024
10.21
10.23
10.06
10.09
93,389
-0.16(-1.58%)
May 21, 2024
10.23
10.31
10.18
10.25
59,684
+0.03(+0.31%)
May 20, 2024
10.32
10.32
10.17
10.22
187,139
-0.32(-3.04%)
May 17, 2024
10.36
10.58
10.33
10.54
172,159
+0.22(+2.13%)
May 16, 2024
10.27
10.32
10.19
10.32
147,320
-0.02(-0.19%)
May 15, 2024
10.26
10.34
10.11
10.34
141,295
+0.27(+2.68%)
May 14, 2024
9.900
10.07
9.885
10.07
160,556
+0.35(+3.60%)
May 13, 2024
9.780
9.855
9.700
9.720
103,102
+0.06(+0.61%)
May 10, 2024
9.610
9.690
9.585
9.661
78,917
+0.09(+0.98%)
May 09, 2024
9.510
9.581
9.490
9.568
177,644
+0.07(+0.71%)
May 08, 2024
9.380
9.500
9.350
9.500
69,945
-0.01(-0.11%)
May 07, 2024
9.450
9.540
9.441
9.510
122,967
+0.23(+2.52%)
May 06, 2024
9.370
9.370
9.260
9.276
34,866
+0.01(+0.06%)
May 03, 2024
9.330
9.330
9.220
9.270
23,786
+0.02(+0.26%)
May 02, 2024
9.200
9.280
9.160
9.246
29,035
+0.06(+0.60%)
May 01, 2024
9.200
9.295
9.160
9.191
33,252
+0.08(+0.89%)
Apr 30, 2024
9.150
9.150
9.030
9.110
62,621
-0.09(-1.01%)
Apr 29, 2024
9.090
9.270
9.073
9.203
131,413
+0.30(+3.40%)
Apr 26, 2024
8.890
8.900
8.855
8.900
61,978
-0.00(-0.01%)
Apr 25, 2024
8.750
8.910
8.735
8.901
45,729
+0.09(+1.03%)
Apr 24, 2024
8.810
8.822
8.770
8.810
59,833
-0.02(-0.23%)
Apr 23, 2024
8.800
8.890
8.772
8.830
56,539
-0.14(-1.56%)
Apr 22, 2024
8.940
8.990
8.900
8.970
23,495
-0.09(-1.05%)
Apr 19, 2024
9.050
9.085
9.010
9.065
100,215
-0.06(-0.60%)
Apr 18, 2024
9.150
9.230
9.100
9.120
71,720
-0.03(-0.33%)
Apr 17, 2024
9.230
9.299
9.150
9.150
65,343
-0.19(-2.03%)
Apr 16, 2024
9.430
9.430
9.290
9.340
52,204
-0.10(-1.05%)
Apr 15, 2024
9.410
9.440
9.310
9.439
118,520
-0.05(-0.54%)
Apr 12, 2024
9.660
9.760
9.490
9.490
154,704
-0.04(-0.42%)
Apr 11, 2024
9.500
9.530
9.400
9.530
92,321
+0.15(+1.60%)
Apr 10, 2024
9.390
9.430
9.310
9.380
37,179
-0.12(-1.26%)
Apr 09, 2024
9.570
9.570
9.390
9.500
128,614
+0.12(+1.29%)
Apr 08, 2024
9.240
9.410
9.240
9.379
116,142
+0.36(+3.94%)
Apr 05, 2024
8.960
9.050
8.910
9.023
57,112
-0.02(-0.18%)
Apr 04, 2024
9.100
9.161
9.030
9.040
68,820
-0.10(-1.09%)
Apr 03, 2024
9.040
9.140
9.020
9.140
106,658
+0.16(+1.79%)
Apr 02, 2024
8.970
9.010
8.920
8.979
59,175
+0.22(+2.51%)
Apr 01, 2024
8.800
8.800
8.695
8.759
78,268
-0.08(-0.91%)
Mar 28, 2024
8.770
8.840
8.770
8.840
35,581
+0.10(+1.14%)
Mar 27, 2024
8.680
8.750
8.660
8.740
41,515
-0.04(-0.46%)
Mar 26, 2024
8.820
8.820
8.760
8.780
13,511
+0.00(+0.00%)
Mar 25, 2024
8.800
8.840
8.770
8.780
38,749
+0.08(+0.93%)
Mar 22, 2024
8.760
8.770
8.681
8.700
44,284
-0.12(-1.33%)
Mar 21, 2024
8.880
8.900
8.815
8.817
37,439
-0.01(-0.15%)
Mar 20, 2024
8.680
8.832
8.680
8.830
49,705
+0.13(+1.49%)
Mar 19, 2024
8.690
8.720
8.682
8.700
46,422
-0.21(-2.37%)
Mar 18, 2024
8.950
8.950
8.893
8.911
20,063
-0.20(-2.24%)
Mar 15, 2024
9.210
9.230
9.110
9.115
36,656
+0.10(+1.08%)
Mar 14, 2024
9.070
9.070
9.000
9.018
21,741
-0.12(-1.34%)
Mar 13, 2024
9.050
9.140
9.030
9.140
35,255
+0.17(+1.95%)
Mar 12, 2024
8.930
8.970
8.850
8.965
24,747
-0.14(-1.54%)
Mar 11, 2024
9.020
9.115
9.008
9.106
84,045
+0.25(+2.85%)
Mar 08, 2024
8.910
8.910
8.820
8.854
12,796
-0.09(-0.97%)
Mar 07, 2024
8.940
8.955
8.885
8.940
36,188
+0.13(+1.48%)
Mar 06, 2024
8.700
8.840
8.700
8.810
51,889
+0.24(+2.85%)
Mar 05, 2024
8.620
8.630
8.560
8.566
34,308
-0.16(-1.88%)
Mar 04, 2024
8.640
8.760
8.640
8.730
83,295
+0.13(+1.50%)
Mar 01, 2024
8.500
8.610
8.465
8.601
38,255
+0.04(+0.42%)
Feb 29, 2024
8.610
8.635
8.530
8.565
41,703
+0.00(+0.06%)
Feb 28, 2024
8.590
8.590
8.530
8.560
29,424
-0.09(-1.10%)
Feb 27, 2024
8.640
8.692
8.635
8.655
38,225
+0.08(+0.99%)
Feb 26, 2024
8.570
8.580
8.520
8.570
131,851
-0.19(-2.13%)
Feb 23, 2024
8.760
8.780
8.705
8.757
33,481
+0.00(+0.05%)
Feb 22, 2024
8.710
8.770
8.670
8.752
49,167
+0.13(+1.54%)
Feb 21, 2024
8.710
8.710
8.570
8.620
44,738
-0.18(-2.04%)
Feb 20, 2024
8.860
8.860
8.795
8.799
39,884
+0.00(+0.03%)
Feb 16, 2024
8.698
8.810
8.690
8.797
13,908
+0.06(+0.71%)
Feb 15, 2024
8.710
8.770
8.695
8.735
29,368
+0.10(+1.15%)
Feb 14, 2024
8.670
8.695
8.625
8.636
14,391
+0.14(+1.69%)
Feb 13, 2024
8.590
8.590
8.460
8.492
39,673
-0.17(-1.91%)
Feb 12, 2024
8.540
8.680
8.520
8.658
55,214
+0.14(+1.69%)
Feb 09, 2024
8.550
8.550
8.465
8.513
55,752
-0.11(-1.30%)
Feb 08, 2024
8.520
8.647
8.505
8.625
43,873
+0.04(+0.41%)
Feb 07, 2024
8.620
8.660
8.560
8.590
79,288
-0.22(-2.50%)
Feb 06, 2024
8.780
8.810
8.740
8.810
16,830
+0.04(+0.46%)
Feb 05, 2024
8.755
8.770
8.680
8.770
59,898
+0.07(+0.80%)
Feb 02, 2024
8.770
8.790
8.680
8.701
56,931
-0.19(-2.18%)
Feb 01, 2024
8.870
8.915
8.850
8.894
23,904
-0.03(-0.31%)
Jan 31, 2024
9.023
9.085
8.922
8.922
17,051
-0.07(-0.81%)
Jan 30, 2024
9.015
9.015
8.910
8.995
16,286
-0.06(-0.62%)
Jan 29, 2024
8.960
9.060
8.950
9.051
29,343
+0.16(+1.81%)
Jan 26, 2024
8.800
8.920
8.790
8.890
44,128
+0.20(+2.30%)
Jan 25, 2024
8.730
8.740
8.620
8.690
99,583
-0.08(-0.96%)
Jan 24, 2024
8.870
8.870
8.770
8.774
12,931
+0.00(+0.05%)
Jan 23, 2024
8.750
8.780
8.725
8.770
23,469
+0.07(+0.75%)
Jan 22, 2024
8.720
8.790
8.700
8.704
33,753
-0.05(-0.63%)
Jan 19, 2024
8.815
8.820
8.700
8.759
27,857
-0.09(-1.02%)
Jan 18, 2024
8.750
8.850
8.708
8.850
30,073
+0.23(+2.67%)
Jan 17, 2024
8.650
8.670
8.545
8.620
53,767
-0.13(-1.43%)
Jan 16, 2024
8.780
8.810
8.725
8.745
27,146
-0.10(-1.07%)
Jan 12, 2024
9.060
9.100
8.820
8.840
30,283
-0.10(-1.12%)
Jan 11, 2024
9.000
9.004
8.860
8.940
29,260
-0.03(-0.33%)
Jan 10, 2024
9.010
9.010
8.930
8.970
35,544
-0.10(-1.10%)
Jan 09, 2024
9.140
9.140
9.060
9.070
18,874
-0.14(-1.49%)
Jan 08, 2024
9.210
9.340
9.190
9.207
35,334
-0.17(-1.79%)
Jan 05, 2024
9.350
9.390
9.345
9.375
25,382
+0.10(+1.02%)
Jan 04, 2024
9.350
9.390
9.280
9.280
37,893
-0.17(-1.84%)
Jan 03, 2024
9.440
9.490
9.380
9.454
31,929
-0.09(-0.92%)
Jan 02, 2024
9.610
9.640
9.540
9.542
28,408
-0.11(-1.12%)
Dec 29, 2023
9.750
9.780
9.640
9.650
16,993
-0.11(-1.08%)
Dec 28, 2023
9.710
9.835
9.710
9.755
62,192
+0.04(+0.36%)
Dec 27, 2023
9.500
9.730
9.480
9.720
83,509
+0.18(+1.89%)
Dec 26, 2023
9.520
9.550
9.490
9.540
41,624
+0.08(+0.81%)
Dec 22, 2023
9.520
9.560
9.440
9.464
22,910
+0.07(+0.72%)
Dec 21, 2023
9.330
9.400
9.280
9.396
90,018
+0.06(+0.60%)
Dec 20, 2023
9.330
9.440
9.329
9.340
22,168
+0.07(+0.76%)
Dec 19, 2023
9.270
9.340
9.270
9.270
45,169
+0.05(+0.54%)
Dec 18, 2023
9.300
9.300
9.194
9.220
38,951
+0.04(+0.41%)
Dec 15, 2023
9.180
9.230
9.135
9.182
51,254
-0.17(-1.80%)
Dec 14, 2023
9.210
9.385
9.210
9.350
166,644
+0.22(+2.46%)
Dec 13, 2023
9.020
9.125
8.930
9.125
20,409
+0.07(+0.81%)
Dec 12, 2023
8.903
9.055
8.903
9.052
46,564
+0.17(+1.93%)
Dec 11, 2023
8.925
8.930
8.865
8.880
20,569
-0.05(-0.61%)
Dec 08, 2023
8.870
8.971
8.870
8.935
19,071
+0.10(+1.10%)
Dec 07, 2023
8.870
8.900
8.801
8.838
45,622
+0.17(+1.92%)
Dec 06, 2023
8.830
8.840
8.640
8.671
46,570
-0.10(-1.15%)
Dec 05, 2023
8.780
8.820
8.720
8.772
46,790
-0.19(-2.10%)
Dec 04, 2023
9.000
9.020
8.885
8.960
38,008
-0.13(-1.45%)
Dec 01, 2023
9.020
9.092
8.960
9.092
31,276
+0.05(+0.57%)
Nov 30, 2023
9.080
9.080
8.990
9.040
56,921
-0.02(-0.27%)
Nov 29, 2023
9.060
9.120
9.060
9.065
12,576
-0.12(-1.25%)
Nov 28, 2023
9.040
9.230
9.030
9.180
43,101
+0.23(+2.57%)
Nov 27, 2023
9.000
9.000
8.880
8.950
17,638
-0.10(-1.10%)
Nov 24, 2023
8.970
9.090
8.970
9.050
116,173
+0.05(+0.60%)
Nov 22, 2023
8.960
9.020
8.940
8.996
40,415
-0.09(-1.03%)
Nov 21, 2023
9.050
9.161
9.050
9.090
88,414
+0.11(+1.22%)
Nov 20, 2023
8.800
8.980
8.760
8.980
80,282
+0.23(+2.63%)
Nov 17, 2023
8.702
8.755
8.700
8.750
36,333
+0.02(+0.26%)
Nov 16, 2023
8.760
8.810
8.720
8.728
37,997
-0.04(-0.48%)
Nov 15, 2023
8.740
8.810
8.730
8.770
61,910
+0.09(+1.04%)
Nov 14, 2023
8.590
8.680
8.576
8.680
53,829
+0.24(+2.78%)
Nov 13, 2023
8.280
8.450
8.270
8.445
80,667
+0.21(+2.49%)
Nov 10, 2023
8.310
8.310
8.205
8.239
93,220
-0.15(-1.84%)
Nov 09, 2023
8.470
8.498
8.370
8.394
48,001
-0.08(-0.95%)
Nov 08, 2023
8.550
8.560
8.460
8.475
78,978
-0.23(-2.70%)
Nov 07, 2023
8.750
8.760
8.680
8.710
25,551
-0.12(-1.37%)
Nov 06, 2023
8.990
8.990
8.830
8.831
53,891
-0.24(-2.63%)
Nov 03, 2023
9.040
9.130
9.030
9.069
27,253
+0.08(+0.87%)
Nov 02, 2023
8.980
9.000
8.940
8.991
28,494
-0.01(-0.09%)
Nov 01, 2023
9.019
9.030
8.970
8.999
9,781
-0.10(-1.11%)
Oct 31, 2023
9.150
9.170
9.052
9.100
39,194
+0.03(+0.38%)
Oct 30, 2023
9.020
9.080
8.940
9.066
51,718
+0.27(+3.08%)
Oct 27, 2023
8.820
8.870
8.750
8.795
10,879
-0.02(-0.25%)
Oct 26, 2023
8.841
8.850
8.720
8.817
15,428
-0.00(-0.01%)
Oct 25, 2023
8.730
8.840
8.700
8.818
36,732
+0.16(+1.88%)
Oct 24, 2023
8.590
8.655
8.590
8.655
17,903
-0.08(-0.91%)
Oct 23, 2023
8.700
8.780
8.670
8.735
16,894
+0.00(+0.01%)
Oct 20, 2023
8.710
8.810
8.710
8.734
21,707
+0.05(+0.52%)
Oct 19, 2023
8.670
8.710
8.670
8.689
15,445
+0.05(+0.62%)
Oct 18, 2023
8.740
8.740
8.590
8.635
11,007
-0.11(-1.30%)
Oct 17, 2023
8.700
8.790
8.700
8.749
9,848
+0.05(+0.62%)
Oct 16, 2023
8.600
8.710
8.590
8.695
24,639
+0.12(+1.34%)
Oct 13, 2023
8.560
8.600
8.530
8.580
20,550
+0.11(+1.30%)
Oct 12, 2023
8.600
8.600
8.440
8.470
17,408
-0.19(-2.19%)
Oct 11, 2023
8.580
8.670
8.559
8.660
26,570
+0.04(+0.52%)
Oct 10, 2023
8.630
8.660
8.590
8.615
13,757
-0.03(-0.29%)
Oct 09, 2023
8.570
8.670
8.550
8.640
6,111
+0.10(+1.17%)
Oct 06, 2023
8.420
8.610
8.360
8.540
28,257
+0.13(+1.55%)
Oct 05, 2023
8.430
8.439
8.369
8.410
42,139
-0.04(-0.47%)
Oct 04, 2023
8.500
8.500
8.410
8.450
53,654
-0.04(-0.47%)
Oct 03, 2023
8.540
8.570
8.480
8.490
70,801
-0.10(-1.16%)
Oct 02, 2023
8.780
8.780
8.570
8.590
26,115
-0.22(-2.55%)
Sep 29, 2023
8.970
8.970
8.790
8.815
9,853
-0.03(-0.33%)
Sep 28, 2023
8.740
8.850
8.740
8.844
10,321
+0.17(+2.00%)
Sep 27, 2023
8.750
8.760
8.620
8.670
33,021
-0.13(-1.48%)
Sep 26, 2023
8.800
8.860
8.770
8.800
26,605
-0.09(-1.07%)
Sep 25, 2023
8.960
8.910
8.890
8.895
32,864
-0.15(-1.66%)
Sep 22, 2023
9.120
9.120
9.045
9.045
7,819
+0.07(+0.78%)
Sep 21, 2023
8.990
9.000
8.950
8.975
4,725
-0.08(-0.87%)
Sep 20, 2023
9.180
9.185
9.054
9.054
27,802
-0.14(-1.49%)
Sep 19, 2023
9.220
9.240
9.170
9.191
43,022
+0.09(+1.00%)
Sep 18, 2023
9.100
9.120
9.060
9.100
23,525
+0.06(+0.66%)
Sep 15, 2023
9.020
9.060
9.002
9.040
29,060
+0.16(+1.80%)
Sep 14, 2023
8.820
8.899
8.790
8.880
23,980
+0.09(+1.02%)
Sep 13, 2023
8.800
8.820
8.770
8.790
19,310
-0.09(-1.02%)
Sep 12, 2023
8.800
8.909
8.800
8.881
27,213
+0.09(+0.97%)
Sep 11, 2023
8.800
8.810
8.752
8.795
38,643
+0.07(+0.86%)
Sep 08, 2023
8.780
8.810
8.700
8.720
41,968
-0.12(-1.39%)
Sep 07, 2023
8.830
8.860
8.800
8.843
30,845
-0.05(-0.56%)
Sep 06, 2023
8.900
8.930
8.845
8.893
73,126
-0.17(-1.85%)
Sep 05, 2023
9.210
9.210
9.040
9.060
35,600
-0.31(-3.30%)
Sep 01, 2023
9.500
9.500
9.350
9.370
8,476
-0.08(-0.80%)
Aug 31, 2023
9.490
9.490
9.410
9.445
13,828
-0.07(-0.79%)
Aug 30, 2023
9.530
9.532
9.480
9.520
35,823
-0.04(-0.42%)
Aug 29, 2023
9.470
9.570
9.470
9.560
447,129
+0.14(+1.43%)
Aug 28, 2023
9.280
9.449
9.280
9.425
40,636
+0.21(+2.33%)
Aug 25, 2023
9.210
9.249
9.080
9.210
15,145
+0.07(+0.77%)
Aug 24, 2023
9.120
9.180
9.120
9.140
14,967
+0.07(+0.77%)
Aug 23, 2023
9.100
9.150
9.070
9.070
26,947
+0.07(+0.78%)
Aug 22, 2023
9.010
9.010
8.930
9.000
17,730
+0.10(+1.12%)
Aug 21, 2023
8.880
8.920
8.830
8.900
31,511
-0.01(-0.11%)
Aug 18, 2023
8.820
8.910
8.820
8.910
41,997
+0.18(+2.06%)
Aug 17, 2023
8.790
8.800
8.719
8.730
9,457
+0.09(+1.04%)
Aug 16, 2023
8.700
8.730
8.630
8.640
17,439
-0.04(-0.46%)
Aug 15, 2023
8.700
8.729
8.660
8.680
30,380
-0.14(-1.59%)
Aug 14, 2023
8.760
8.836
8.710
8.820
25,246
-0.10(-1.12%)
Aug 11, 2023
8.870
8.950
8.845
8.920
88,914
+0.05(+0.56%)
Aug 10, 2023
8.740
8.900
8.740
8.870
17,815
+0.17(+1.93%)
Aug 09, 2023
8.690
8.770
8.670
8.702
35,128
-0.11(-1.28%)
Aug 08, 2023
8.810
8.830
8.760
8.815
642,246
-0.20(-2.16%)
Aug 07, 2023
9.010
9.020
8.960
9.010
25,522
+0.02(+0.17%)
Aug 04, 2023
8.900
9.014
8.900
8.995
14,938
+0.09(+1.06%)
Aug 03, 2023
8.960
8.980
8.900
8.900
22,427
-0.11(-1.22%)
Aug 02, 2023
9.040
9.055
8.985
9.010
10,828
-0.09(-0.98%)
Aug 01, 2023
9.040
9.110
9.000
9.100
34,282
-0.18(-1.99%)
Jul 31, 2023
9.230
9.359
9.230
9.284
18,351
+0.13(+1.46%)
Jul 28, 2023
9.100
9.170
9.085
9.150
19,389
+0.03(+0.35%)
Jul 27, 2023
9.250
9.250
9.105
9.118
16,498
-0.31(-3.31%)
Jul 26, 2023
9.320
9.440
9.310
9.430
20,828
-0.01(-0.05%)
Jul 25, 2023
9.420
9.440
9.400
9.435
4,243
+0.09(+0.92%)
Jul 24, 2023
9.350
9.400
9.316
9.349
41,789
-0.06(-0.63%)
Jul 21, 2023
9.310
9.410
9.300
9.409
12,037
+0.07(+0.73%)
Jul 20, 2023
9.430
9.460
9.300
9.340
23,471
-0.15(-1.58%)
Jul 19, 2023
9.580
9.600
9.470
9.490
53,746
-0.12(-1.25%)
Jul 18, 2023
9.580
9.680
9.570
9.610
20,147
+0.07(+0.72%)
Jul 17, 2023
9.460
9.570
9.415
9.542
21,770
+0.05(+0.52%)
Jul 14, 2023
9.480
9.540
9.440
9.492
26,588
+0.01(+0.13%)
Jul 13, 2023
9.410
9.538
9.410
9.480
37,431
+0.20(+2.16%)
Jul 12, 2023
9.220
9.330
9.220
9.280
43,197
+0.22(+2.48%)
Jul 11, 2023
9.050
9.070
9.020
9.055
33,633
-0.04(-0.39%)
Jul 10, 2023
8.890
9.090
8.890
9.090
38,792
+0.17(+1.91%)
Jul 07, 2023
8.890
8.940
8.881
8.920
36,038
+0.07(+0.81%)
Jul 06, 2023
8.840
8.860
8.750
8.848
16,213
-0.12(-1.36%)
Jul 05, 2023
8.950
8.990
8.900
8.970
23,889
+0.07(+0.79%)
Jul 03, 2023
8.910
8.940
8.880
8.900
26,585
+0.06(+0.68%)
Jun 30, 2023
8.770
8.887
8.720
8.840
31,584
+0.09(+1.03%)
Jun 29, 2023
8.740
8.810
8.710
8.750
59,778
-0.18(-2.01%)
Jun 28, 2023
8.890
8.960
8.820
8.929
72,059
-0.10(-1.06%)
Jun 27, 2023
9.035
9.035
8.950
9.025
14,330
-0.01(-0.11%)
Jun 26, 2023
9.020
9.100
9.020
9.035
20,864
+0.09(+0.95%)
Jun 23, 2023
9.010
9.040
8.950
8.950
54,143
-0.06(-0.67%)
Jun 22, 2023
9.110
9.160
9.010
9.010
33,710
-0.23(-2.49%)
Jun 21, 2023
9.330
9.330
9.220
9.240
18,233
-0.14(-1.47%)
Jun 20, 2023
9.390
9.440
9.340
9.378
24,802
-0.21(-2.21%)
Jun 16, 2023
9.580
9.640
9.557
9.590
5,117
-0.05(-0.50%)
Jun 15, 2023
9.600
9.659
9.580
9.638
10,015
+0.13(+1.34%)
Jun 14, 2023
9.580
9.580
9.470
9.510
26,595
-0.03(-0.31%)
Jun 13, 2023
9.620
9.670
9.530
9.540
22,868
-0.13(-1.34%)
Jun 12, 2023
9.690
9.750
9.650
9.670
11,677
-0.19(-1.91%)
Jun 09, 2023
9.830
9.900
9.760
9.858
8,573
-0.01(-0.14%)
Jun 08, 2023
9.910
9.950
9.860
9.872
16,621
-0.08(-0.76%)
Jun 07, 2023
10.10
10.17
9.930
9.947
21,703
-0.13(-1.32%)
Jun 06, 2023
10.02
10.09
10.00
10.08
5,848
+0.04(+0.35%)
Jun 05, 2023
9.930
10.10
9.920
10.04
29,027
+0.25(+2.50%)
Jun 02, 2023
9.870
9.870
9.740
9.800
13,078
-0.03(-0.31%)
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.