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
Xiaomi Corp ADR
(OP:
XIACY
)
12.37
-0.02 (-0.16%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 28, 2024
9.900
10.62
10.62
10.62
1,802,537
+1.15(+12.13%)
Mar 27, 2024
9.480
9.480
9.410
9.470
81,374
-0.20(-2.07%)
Mar 26, 2024
9.730
9.730
9.620
9.670
82,481
+0.18(+1.90%)
Mar 25, 2024
9.370
9.570
9.370
9.490
50,211
+0.12(+1.28%)
Mar 22, 2024
9.380
9.450
9.360
9.370
37,522
+0.08(+0.86%)
Mar 21, 2024
9.280
9.310
9.270
9.290
28,231
+0.01(+0.06%)
Mar 20, 2024
9.246
9.330
9.200
9.284
39,113
-0.27(-2.79%)
Mar 19, 2024
9.620
9.720
9.390
9.550
107,326
-0.03(-0.31%)
Mar 18, 2024
9.720
9.730
9.450
9.580
181,313
+0.32(+3.46%)
Mar 15, 2024
9.130
9.280
9.130
9.260
24,437
-0.01(-0.11%)
Mar 14, 2024
9.300
9.450
9.200
9.270
47,197
-0.25(-2.63%)
Mar 13, 2024
9.500
9.540
9.380
9.520
75,911
+0.04(+0.42%)
Mar 12, 2024
9.310
9.500
9.310
9.480
147,908
+0.92(+10.75%)
Mar 11, 2024
8.520
8.590
8.400
8.560
55,204
+0.27(+3.19%)
Mar 08, 2024
8.251
8.360
8.230
8.295
113,189
+0.16(+2.00%)
Mar 07, 2024
8.200
8.200
8.100
8.133
17,441
-0.25(-2.95%)
Mar 06, 2024
8.260
8.380
8.240
8.380
36,735
+0.27(+3.33%)
Mar 05, 2024
8.100
8.150
8.070
8.110
67,439
-0.29(-3.45%)
Mar 04, 2024
8.510
8.700
8.330
8.400
20,506
-0.09(-1.06%)
Mar 01, 2024
8.350
8.550
8.350
8.490
33,270
+0.08(+0.96%)
Feb 29, 2024
8.300
8.500
8.300
8.409
88,035
+0.16(+1.93%)
Feb 28, 2024
8.400
8.400
8.240
8.250
115,846
-0.32(-3.73%)
Feb 27, 2024
8.510
8.660
8.500
8.570
88,255
+0.25(+3.00%)
Feb 26, 2024
8.300
8.400
8.270
8.320
33,187
-0.06(-0.72%)
Feb 23, 2024
8.450
8.450
8.330
8.380
24,223
-0.04(-0.48%)
Feb 22, 2024
8.450
8.550
8.400
8.420
28,749
-0.10(-1.17%)
Feb 21, 2024
8.540
8.550
8.464
8.520
47,824
+0.32(+3.90%)
Feb 20, 2024
8.480
8.480
8.150
8.200
34,491
-0.35(-4.09%)
Feb 16, 2024
8.510
8.560
8.490
8.550
42,204
+0.47(+5.83%)
Feb 15, 2024
8.045
8.100
7.900
8.079
40,875
+0.07(+0.86%)
Feb 14, 2024
7.900
8.020
7.900
8.010
58,075
+0.01(+0.12%)
Feb 13, 2024
8.000
8.030
7.870
8.000
33,586
-0.03(-0.37%)
Feb 12, 2024
7.930
8.100
7.930
8.030
41,094
+0.15(+1.90%)
Feb 09, 2024
7.970
7.970
7.871
7.880
23,197
-0.09(-1.13%)
Feb 08, 2024
7.960
8.020
7.900
7.970
51,119
-0.07(-0.87%)
Feb 07, 2024
8.100
8.100
7.940
8.040
63,386
-0.16(-1.97%)
Feb 06, 2024
8.120
8.240
8.120
8.201
53,327
+0.50(+6.51%)
Feb 05, 2024
7.610
7.790
7.610
7.700
50,527
-0.01(-0.13%)
Feb 02, 2024
7.700
7.720
7.630
7.710
34,456
-0.16(-2.03%)
Feb 01, 2024
7.910
7.910
7.770
7.870
44,960
+0.04(+0.51%)
Jan 31, 2024
8.000
8.000
7.750
7.830
66,394
-0.29(-3.57%)
Jan 30, 2024
8.160
8.180
8.100
8.120
17,706
-0.17(-2.08%)
Jan 29, 2024
8.470
8.470
8.230
8.293
93,056
-0.15(-1.80%)
Jan 26, 2024
8.440
8.469
8.370
8.445
16,874
-0.24(-2.82%)
Jan 25, 2024
8.790
8.800
8.631
8.690
34,354
-0.08(-0.91%)
Jan 24, 2024
8.870
8.870
8.750
8.770
37,256
+0.23(+2.69%)
Jan 23, 2024
8.450
8.550
8.450
8.540
37,968
+0.22(+2.64%)
Jan 22, 2024
8.290
8.330
8.260
8.320
49,167
-0.16(-1.94%)
Jan 19, 2024
8.440
8.500
8.300
8.485
26,989
-0.01(-0.06%)
Jan 18, 2024
8.430
8.550
8.417
8.490
135,126
+0.12(+1.43%)
Jan 17, 2024
8.300
8.370
8.284
8.370
98,092
-0.32(-3.70%)
Jan 16, 2024
8.770
8.807
8.670
8.691
46,808
-0.43(-4.69%)
Jan 12, 2024
9.170
9.170
9.000
9.119
8,665
-0.12(-1.31%)
Jan 11, 2024
9.200
9.240
9.060
9.240
21,573
+0.29(+3.24%)
Jan 10, 2024
8.950
9.010
8.910
8.950
23,334
-0.12(-1.32%)
Jan 09, 2024
9.020
9.110
9.020
9.070
34,824
-0.18(-1.92%)
Jan 08, 2024
9.220
9.260
9.140
9.248
31,979
-0.28(-2.96%)
Jan 05, 2024
9.530
9.580
9.500
9.530
19,130
-0.04(-0.42%)
Jan 04, 2024
9.670
9.670
9.550
9.570
31,376
+0.02(+0.21%)
Jan 03, 2024
9.570
9.620
9.440
9.550
48,761
-0.25(-2.55%)
Jan 02, 2024
9.890
9.890
9.770
9.800
52,217
-0.22(-2.20%)
Dec 29, 2023
9.850
10.33
9.850
10.02
111,096
-0.37(-3.58%)
Dec 28, 2023
10.38
10.45
10.32
10.39
165,870
-0.01(-0.08%)
Dec 27, 2023
10.58
10.58
10.26
10.40
31,659
+0.28(+2.77%)
Dec 26, 2023
10.20
10.20
10.00
10.12
55,259
-0.08(-0.78%)
Dec 22, 2023
9.970
10.20
9.920
10.20
14,180
+0.02(+0.20%)
Dec 21, 2023
10.14
10.20
10.10
10.18
139,125
+0.04(+0.43%)
Dec 20, 2023
10.30
10.30
10.13
10.14
24,560
-0.29(-2.82%)
Dec 19, 2023
10.45
10.45
10.35
10.43
48,792
+0.32(+3.20%)
Dec 18, 2023
10.18
10.22
10.06
10.11
36,503
-0.06(-0.62%)
Dec 15, 2023
10.29
10.29
10.14
10.17
50,463
-0.17(-1.64%)
Dec 14, 2023
10.35
10.35
9.880
10.34
19,480
+0.44(+4.44%)
Dec 13, 2023
9.990
9.990
9.830
9.900
23,518
+0.29(+3.02%)
Dec 12, 2023
9.400
9.640
9.400
9.610
32,582
+0.31(+3.33%)
Dec 11, 2023
9.280
9.340
9.100
9.300
35,333
+0.04(+0.43%)
Dec 08, 2023
9.180
9.330
9.180
9.260
33,377
-0.13(-1.38%)
Dec 07, 2023
9.660
9.660
9.330
9.390
25,478
-0.02(-0.21%)
Dec 06, 2023
9.180
9.500
9.180
9.410
17,615
-0.04(-0.42%)
Dec 05, 2023
9.660
9.660
9.320
9.450
47,144
-0.21(-2.17%)
Dec 04, 2023
9.700
9.700
9.600
9.660
31,171
-0.05(-0.51%)
Dec 01, 2023
9.700
9.710
9.500
9.710
371,411
-0.23(-2.31%)
Nov 30, 2023
10.08
10.08
9.800
9.940
27,121
+0.11(+1.12%)
Nov 29, 2023
9.870
9.950
9.830
9.830
18,175
-0.06(-0.66%)
Nov 28, 2023
9.650
9.930
9.650
9.895
51,222
+0.24(+2.54%)
Nov 27, 2023
9.610
9.700
9.610
9.650
44,534
+0.04(+0.42%)
Nov 24, 2023
9.606
9.680
9.606
9.610
6,699
-0.01(-0.10%)
Nov 22, 2023
9.650
9.690
9.550
9.620
21,252
-0.06(-0.62%)
Nov 21, 2023
9.870
9.870
9.670
9.680
136,065
-0.85(-8.07%)
Nov 20, 2023
10.40
10.60
10.35
10.53
64,475
+0.24(+2.38%)
Nov 17, 2023
10.12
11.14
10.12
10.29
216,189
+0.35(+3.47%)
Nov 16, 2023
10.03
10.03
9.800
9.940
69,308
-1.00(-9.14%)
Nov 15, 2023
10.85
10.96
10.62
10.94
89,497
+0.45(+4.29%)
Nov 14, 2023
10.36
10.50
10.16
10.49
103,292
+0.03(+0.29%)
Nov 13, 2023
10.40
10.47
10.20
10.46
20,495
+0.18(+1.75%)
Nov 10, 2023
10.41
10.41
10.16
10.28
119,959
-0.19(-1.81%)
Nov 09, 2023
10.88
10.88
10.46
10.47
57,369
+0.10(+0.96%)
Nov 08, 2023
10.63
10.63
10.30
10.37
60,030
+0.24(+2.37%)
Nov 07, 2023
9.950
10.15
9.950
10.13
39,642
+0.30(+3.05%)
Nov 06, 2023
9.880
9.930
9.790
9.830
58,938
+0.04(+0.41%)
Nov 03, 2023
9.810
9.810
9.730
9.790
17,428
+0.12(+1.24%)
Nov 02, 2023
9.500
9.690
9.500
9.670
31,351
+0.54(+5.89%)
Nov 01, 2023
9.051
9.140
9.030
9.132
11,616
+0.18(+1.98%)
Oct 31, 2023
8.970
9.010
8.800
8.955
39,316
-0.20(-2.13%)
Oct 30, 2023
9.130
9.150
9.020
9.150
34,635
+0.70(+8.28%)
Oct 27, 2023
8.480
8.510
8.440
8.450
5,940
-0.03(-0.32%)
Oct 26, 2023
8.370
8.590
8.250
8.477
42,295
+0.11(+1.28%)
Oct 25, 2023
8.500
8.500
8.340
8.370
24,430
-0.11(-1.24%)
Oct 24, 2023
8.350
8.540
8.340
8.475
39,118
-0.04(-0.41%)
Oct 23, 2023
8.310
8.510
8.290
8.510
31,579
+0.18(+2.16%)
Oct 20, 2023
8.400
8.420
8.280
8.330
19,842
-0.28(-3.25%)
Oct 19, 2023
8.650
8.650
8.530
8.610
23,763
+0.38(+4.62%)
Oct 18, 2023
8.270
8.299
8.200
8.230
29,889
-0.07(-0.84%)
Oct 17, 2023
8.210
8.380
8.210
8.300
19,889
+0.29(+3.62%)
Oct 16, 2023
8.000
8.090
7.860
8.010
17,279
+0.12(+1.52%)
Oct 13, 2023
7.950
7.958
7.860
7.890
10,081
+0.08(+1.02%)
Oct 12, 2023
8.000
8.000
7.810
7.810
91,868
-0.14(-1.76%)
Oct 11, 2023
7.840
7.950
7.840
7.950
19,297
+0.06(+0.76%)
Oct 10, 2023
7.650
7.969
7.650
7.890
53,917
+0.27(+3.54%)
Oct 09, 2023
7.461
7.620
7.460
7.620
13,916
+0.02(+0.26%)
Oct 06, 2023
7.450
7.600
7.380
7.600
10,121
+0.21(+2.90%)
Oct 05, 2023
7.310
7.580
7.310
7.386
17,055
-0.20(-2.69%)
Oct 04, 2023
7.550
7.600
7.530
7.590
16,559
+0.01(+0.15%)
Oct 03, 2023
7.512
7.610
7.470
7.579
23,388
-0.15(-1.89%)
Oct 02, 2023
7.765
7.790
7.520
7.725
17,940
+0.01(+0.19%)
Sep 29, 2023
7.725
7.800
7.700
7.710
5,541
+0.19(+2.53%)
Sep 28, 2023
7.428
7.520
7.390
7.520
36,739
+0.02(+0.27%)
Sep 27, 2023
7.500
7.525
7.450
7.500
52,877
+0.07(+0.94%)
Sep 26, 2023
7.550
7.550
7.320
7.430
60,657
-0.12(-1.59%)
Sep 25, 2023
7.510
7.620
7.480
7.550
25,787
-0.15(-1.95%)
Sep 22, 2023
7.593
7.700
7.550
7.700
29,662
+0.33(+4.48%)
Sep 21, 2023
7.550
7.550
7.300
7.370
19,030
-0.13(-1.73%)
Sep 20, 2023
7.550
7.560
7.500
7.500
28,905
-0.06(-0.79%)
Sep 19, 2023
7.570
7.570
7.520
7.560
33,439
-0.04(-0.53%)
Sep 18, 2023
7.660
7.660
7.543
7.600
19,356
-0.10(-1.30%)
Sep 15, 2023
7.654
7.780
7.654
7.700
12,985
-0.11(-1.41%)
Sep 14, 2023
7.640
7.840
7.640
7.810
58,346
+0.24(+3.17%)
Sep 13, 2023
7.580
7.590
7.540
7.570
27,993
-0.01(-0.13%)
Sep 12, 2023
7.640
7.640
7.550
7.580
46,563
+0.18(+2.43%)
Sep 11, 2023
7.410
7.470
7.400
7.400
69,025
-0.06(-0.84%)
Sep 08, 2023
7.410
7.500
7.410
7.463
26,250
-0.04(-0.50%)
Sep 07, 2023
7.560
7.560
7.450
7.500
31,573
-0.06(-0.79%)
Sep 06, 2023
7.562
7.670
7.400
7.560
44,440
+0.16(+2.16%)
Sep 05, 2023
7.500
7.500
7.318
7.400
27,550
-0.60(-7.50%)
Sep 01, 2023
7.750
8.050
7.750
8.000
64,408
+0.17(+2.17%)
Aug 31, 2023
7.700
7.850
7.700
7.830
60,855
-0.11(-1.42%)
Aug 30, 2023
7.880
7.957
7.870
7.943
48,044
-0.23(-2.86%)
Aug 29, 2023
8.050
8.200
7.960
8.177
47,743
+0.34(+4.31%)
Aug 28, 2023
7.800
7.849
7.730
7.839
27,228
+0.10(+1.28%)
Aug 25, 2023
7.730
7.740
7.580
7.740
10,218
+0.11(+1.44%)
Aug 24, 2023
7.600
7.690
7.580
7.630
31,797
+0.14(+1.94%)
Aug 23, 2023
7.460
7.560
7.430
7.485
43,112
+0.28(+3.81%)
Aug 22, 2023
7.250
7.300
7.200
7.210
91,197
-0.03(-0.41%)
Aug 21, 2023
7.200
7.240
7.180
7.240
39,236
-0.17(-2.36%)
Aug 18, 2023
7.400
7.450
7.320
7.415
13,451
-0.10(-1.40%)
Aug 17, 2023
7.410
7.560
7.410
7.520
99,086
+0.15(+2.04%)
Aug 16, 2023
7.470
7.470
7.320
7.370
107,332
-0.10(-1.34%)
Aug 15, 2023
7.290
7.510
7.290
7.470
107,260
+0.01(+0.13%)
Aug 14, 2023
7.370
7.460
7.370
7.460
26,412
-0.04(-0.53%)
Aug 11, 2023
7.400
7.510
7.350
7.500
12,516
-0.16(-2.09%)
Aug 10, 2023
7.740
7.780
7.655
7.660
49,063
-0.08(-1.03%)
Aug 09, 2023
7.750
7.750
7.620
7.740
18,694
+0.13(+1.71%)
Aug 08, 2023
7.580
7.640
7.570
7.610
59,054
-0.16(-2.06%)
Aug 07, 2023
7.815
7.815
7.730
7.770
24,660
+0.03(+0.39%)
Aug 04, 2023
7.780
7.810
7.705
7.740
12,340
-0.05(-0.64%)
Aug 03, 2023
7.680
7.820
7.680
7.790
41,036
+0.24(+3.18%)
Aug 02, 2023
7.650
7.650
7.500
7.550
15,210
-0.10(-1.31%)
Aug 01, 2023
7.630
7.790
7.630
7.650
21,293
-0.25(-3.16%)
Jul 31, 2023
7.860
7.900
7.740
7.900
32,212
+0.05(+0.64%)
Jul 28, 2023
7.750
7.850
7.720
7.850
55,638
+0.26(+3.43%)
Jul 27, 2023
7.590
7.610
7.500
7.590
37,886
+0.25(+3.41%)
Jul 26, 2023
7.300
7.340
7.270
7.340
56,064
+0.06(+0.82%)
Jul 25, 2023
7.300
7.360
7.220
7.280
29,993
+0.10(+1.39%)
Jul 24, 2023
7.120
7.290
7.080
7.180
37,609
+0.02(+0.28%)
Jul 21, 2023
7.110
7.160
7.110
7.160
28,521
+0.07(+0.99%)
Jul 20, 2023
7.034
7.090
7.034
7.090
26,962
+0.02(+0.28%)
Jul 19, 2023
7.190
7.190
7.070
7.070
33,683
-0.02(-0.28%)
Jul 18, 2023
7.170
7.170
7.022
7.090
40,433
-0.12(-1.60%)
Jul 17, 2023
7.290
7.290
7.130
7.205
22,336
-0.08(-1.03%)
Jul 14, 2023
7.350
7.350
7.180
7.280
11,749
-0.13(-1.75%)
Jul 13, 2023
7.390
7.410
7.360
7.410
12,247
+0.26(+3.64%)
Jul 12, 2023
7.090
7.170
7.090
7.150
29,380
+0.20(+2.88%)
Jul 11, 2023
6.930
6.950
6.858
6.950
26,423
+0.15(+2.21%)
Jul 10, 2023
6.880
6.880
6.790
6.800
27,309
-0.24(-3.41%)
Jul 07, 2023
6.950
7.040
6.930
7.040
17,671
+0.07(+1.00%)
Jul 06, 2023
7.008
7.050
6.960
6.970
37,870
-0.02(-0.29%)
Jul 05, 2023
7.000
7.010
6.970
6.990
13,348
+0.02(+0.29%)
Jul 03, 2023
6.950
6.970
6.911
6.970
5,721
+0.12(+1.75%)
Jun 30, 2023
6.850
6.900
6.781
6.850
13,167
-0.05(-0.72%)
Jun 29, 2023
6.681
6.900
6.681
6.900
22,936
+0.07(+1.02%)
Jun 28, 2023
6.750
6.880
6.750
6.830
18,956
+0.11(+1.64%)
Jun 27, 2023
6.640
6.720
6.640
6.720
112,838
+0.08(+1.20%)
Jun 26, 2023
6.615
6.650
6.597
6.640
17,806
+0.33(+5.24%)
Jun 23, 2023
6.350
6.350
6.250
6.309
39,274
-0.18(-2.78%)
Jun 22, 2023
6.460
6.510
6.460
6.490
35,066
-0.07(-1.07%)
Jun 21, 2023
6.560
6.599
6.480
6.560
30,912
-0.07(-0.98%)
Jun 20, 2023
6.720
6.739
6.610
6.625
48,059
-0.38(-5.49%)
Jun 16, 2023
6.980
7.050
6.950
7.010
40,182
+0.00(+0.00%)
Jun 15, 2023
7.000
7.090
7.000
7.010
51,360
-0.01(-0.14%)
Jun 14, 2023
6.970
7.020
6.900
7.020
27,778
+0.08(+1.15%)
Jun 13, 2023
6.929
6.960
6.820
6.940
39,475
+0.20(+2.97%)
Jun 12, 2023
6.750
6.780
6.710
6.740
20,574
-0.08(-1.25%)
Jun 09, 2023
6.904
6.960
6.825
6.825
19,079
-0.14(-2.08%)
Jun 08, 2023
6.878
6.970
6.850
6.970
23,826
+0.01(+0.14%)
Jun 07, 2023
7.000
7.040
6.960
6.960
11,447
-0.03(-0.37%)
Jun 06, 2023
6.979
7.020
6.850
6.986
49,865
+0.08(+1.17%)
Jun 05, 2023
6.940
6.960
6.850
6.905
8,345
+0.04(+0.51%)
Jun 02, 2023
6.820
6.890
6.780
6.870
31,492
+0.27(+4.03%)
Jun 01, 2023
6.589
6.670
6.450
6.604
96,605
+0.00(+0.06%)
May 31, 2023
6.540
6.600
6.450
6.600
223,594
+0.00(+0.00%)
May 30, 2023
6.650
6.680
6.481
6.600
26,190
-0.08(-1.20%)
May 26, 2023
6.560
6.720
6.560
6.680
72,782
+0.14(+2.14%)
May 25, 2023
6.500
6.700
6.500
6.540
30,831
-0.09(-1.36%)
May 24, 2023
6.700
6.758
6.610
6.630
36,210
-0.12(-1.78%)
May 23, 2023
6.820
6.860
6.750
6.750
42,086
-0.24(-3.43%)
May 22, 2023
6.950
7.000
6.920
6.990
12,439
+0.10(+1.45%)
May 19, 2023
6.810
6.914
6.810
6.890
18,599
+0.02(+0.29%)
May 18, 2023
6.890
6.930
6.860
6.870
20,745
-0.08(-1.15%)
May 17, 2023
6.960
6.960
6.890
6.950
14,644
-0.13(-1.84%)
May 16, 2023
7.060
7.080
7.030
7.080
40,185
+0.00(+0.00%)
May 15, 2023
7.020
7.160
7.020
7.080
81,704
+0.13(+1.87%)
May 12, 2023
6.980
6.980
6.920
6.950
15,002
-0.22(-3.07%)
May 11, 2023
7.100
7.170
7.100
7.170
37,963
+0.01(+0.14%)
May 10, 2023
7.170
7.220
7.150
7.160
14,847
-0.02(-0.28%)
May 09, 2023
7.180
7.180
7.160
7.180
55,372
-0.05(-0.69%)
May 08, 2023
7.240
7.330
7.230
7.230
9,284
+0.09(+1.26%)
May 05, 2023
7.000
7.140
7.000
7.140
8,543
+0.20(+2.88%)
May 04, 2023
6.920
6.950
6.860
6.940
8,576
+0.03(+0.43%)
May 03, 2023
6.855
6.910
6.810
6.910
27,924
+0.01(+0.14%)
May 02, 2023
6.910
6.956
6.800
6.900
39,870
-0.12(-1.71%)
May 01, 2023
7.120
7.120
7.020
7.020
6,004
+0.01(+0.14%)
Apr 28, 2023
7.050
7.050
6.985
7.010
15,721
-0.01(-0.14%)
Apr 27, 2023
6.754
7.100
6.754
7.020
49,921
+0.00(+0.00%)
Apr 26, 2023
6.890
7.050
6.890
7.020
22,309
+0.21(+3.08%)
Apr 25, 2023
6.860
6.950
6.810
6.810
22,249
-0.42(-5.81%)
Apr 24, 2023
7.180
7.240
7.130
7.230
7,999
-0.13(-1.77%)
Apr 21, 2023
7.380
7.380
7.250
7.360
38,301
-0.22(-2.90%)
Apr 20, 2023
7.624
7.650
7.510
7.580
8,521
-0.03(-0.39%)
Apr 19, 2023
7.510
7.610
7.510
7.610
21,457
-0.21(-2.69%)
Apr 18, 2023
7.906
7.940
7.800
7.820
15,947
-0.17(-2.13%)
Apr 17, 2023
7.975
8.060
7.920
7.990
18,490
+0.31(+3.97%)
Apr 14, 2023
7.670
7.685
7.670
7.685
2,026
-0.05(-0.58%)
Apr 13, 2023
7.741
7.750
7.670
7.730
36,915
+0.16(+2.05%)
Apr 12, 2023
7.630
7.720
7.500
7.575
11,284
-0.21(-2.72%)
Apr 11, 2023
7.755
7.840
7.670
7.787
49,224
+0.05(+0.61%)
Apr 10, 2023
7.490
7.740
7.490
7.740
8,090
-0.03(-0.39%)
Apr 06, 2023
7.670
7.770
7.531
7.770
11,870
+0.17(+2.24%)
Apr 05, 2023
7.590
7.700
7.500
7.600
20,527
-0.12(-1.55%)
Apr 04, 2023
7.510
7.720
7.510
7.720
25,714
+0.01(+0.13%)
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.