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
C3.ai, Inc.
(NY:
AI
)
26.39
+0.19 (+0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2020
2.850
2.890
2.760
2.830
454,157
-0.12(-4.07%)
Apr 29, 2020
2.940
3.095
2.890
2.950
606,838
+0.08(+2.79%)
Apr 28, 2020
2.740
2.915
2.720
2.870
353,949
+0.15(+5.51%)
Apr 27, 2020
2.620
2.760
2.580
2.720
354,967
+0.10(+3.82%)
Apr 24, 2020
2.590
2.640
2.510
2.620
300,000
-0.02(-0.76%)
Apr 23, 2020
2.720
2.840
2.630
2.640
274,158
-0.07(-2.58%)
Apr 22, 2020
2.950
2.950
2.665
2.710
391,245
-0.10(-3.56%)
Apr 21, 2020
2.620
2.840
2.580
2.810
525,228
+0.12(+4.46%)
Apr 20, 2020
2.650
2.790
2.590
2.690
351,604
-0.06(-2.18%)
Apr 17, 2020
2.780
2.820
2.660
2.750
468,900
+0.14(+5.36%)
Apr 16, 2020
2.800
2.800
2.570
2.610
396,330
-0.16(-5.78%)
Apr 15, 2020
2.830
2.855
2.670
2.770
334,285
-0.21(-7.05%)
Apr 14, 2020
3.090
3.150
2.940
2.980
450,092
-0.05(-1.65%)
Apr 13, 2020
2.940
3.070
2.650
3.030
847,693
-0.04(-1.30%)
Apr 09, 2020
2.750
3.100
2.750
3.070
2,113,700
+0.46(+17.62%)
Apr 08, 2020
2.350
2.750
2.300
2.610
2,085,557
+0.47(+21.96%)
Apr 07, 2020
2.150
2.370
2.070
2.140
1,000,614
+0.14(+7.00%)
Apr 06, 2020
1.870
2.100
1.870
2.000
598,758
+0.25(+14.29%)
Apr 03, 2020
2.110
2.110
1.720
1.750
850,600
-0.40(-18.60%)
Apr 02, 2020
1.950
2.150
1.900
2.150
685,430
+0.22(+11.40%)
Apr 01, 2020
2.000
2.110
1.900
1.930
765,524
-0.26(-11.87%)
Mar 31, 2020
2.210
2.390
2.150
2.190
536,604
-0.01(-0.45%)
Mar 30, 2020
2.630
2.650
2.160
2.200
691,416
-0.46(-17.29%)
Mar 27, 2020
3.060
3.130
2.470
2.660
1,169,500
-0.74(-21.76%)
Mar 26, 2020
2.750
3.530
2.710
3.400
1,659,914
+0.85(+33.33%)
Mar 25, 2020
2.100
2.705
2.010
2.550
1,275,952
+0.53(+26.24%)
Mar 24, 2020
2.120
2.190
1.970
2.020
486,092
+0.00(+0.00%)
Mar 23, 2020
2.130
2.180
1.880
2.020
1,032,675
-0.16(-7.34%)
Mar 20, 2020
2.330
2.510
2.060
2.180
1,587,200
+0.05(+2.35%)
Mar 19, 2020
1.980
2.470
1.700
2.130
1,317,789
+0.43(+25.29%)
Mar 18, 2020
3.050
3.130
1.400
1.700
1,277,297
-1.68(-49.70%)
Mar 17, 2020
3.170
3.470
2.870
3.380
869,982
+0.28(+9.03%)
Mar 16, 2020
3.190
3.610
3.100
3.100
1,203,201
-0.24(-7.19%)
Mar 13, 2020
3.550
3.670
3.160
3.340
670,200
+0.18(+5.70%)
Mar 12, 2020
3.860
3.860
3.120
3.160
888,410
-1.28(-28.83%)
Mar 11, 2020
4.810
4.820
4.420
4.440
659,859
-0.50(-10.12%)
Mar 10, 2020
5.210
5.222
4.850
4.940
349,124
-0.03(-0.60%)
Mar 09, 2020
5.310
5.310
4.960
4.970
527,304
-0.65(-11.57%)
Mar 06, 2020
5.690
5.720
5.485
5.620
647,600
-0.20(-3.44%)
Mar 05, 2020
5.940
5.942
5.710
5.820
378,001
-0.22(-3.64%)
Mar 04, 2020
6.100
6.100
5.895
6.040
252,205
+0.04(+0.67%)
Mar 03, 2020
5.990
6.180
5.930
6.000
469,900
+0.07(+1.18%)
Mar 02, 2020
5.700
5.960
5.670
5.930
478,404
+0.27(+4.77%)
Feb 28, 2020
5.800
5.800
5.590
5.660
883,800
-0.24(-4.07%)
Feb 27, 2020
5.970
6.110
5.660
5.900
1,220,856
-0.38(-6.05%)
Feb 26, 2020
6.240
6.380
6.220
6.280
710,294
+0.04(+0.64%)
Feb 25, 2020
6.610
6.610
6.180
6.240
517,037
-0.34(-5.17%)
Feb 24, 2020
6.580
6.600
6.500
6.580
465,222
-0.07(-1.05%)
Feb 21, 2020
6.700
6.770
6.621
6.650
472,700
-0.04(-0.60%)
Feb 20, 2020
6.630
6.760
6.620
6.690
563,619
+0.09(+1.36%)
Feb 19, 2020
6.420
6.650
6.420
6.600
1,124,907
+0.21(+3.29%)
Feb 18, 2020
5.950
6.410
5.950
6.390
1,276,040
+0.54(+9.23%)
Feb 14, 2020
5.880
5.980
5.850
5.850
518,300
-0.05(-0.85%)
Feb 13, 2020
5.830
5.900
5.830
5.900
196,548
+0.07(+1.20%)
Feb 12, 2020
5.840
5.930
5.810
5.830
335,023
-0.03(-0.51%)
Feb 11, 2020
5.730
5.890
5.730
5.860
798,351
+0.14(+2.45%)
Feb 10, 2020
5.750
5.760
5.700
5.720
271,246
-0.04(-0.69%)
Feb 07, 2020
5.770
5.790
5.750
5.760
343,900
-0.02(-0.35%)
Feb 06, 2020
5.750
5.815
5.730
5.780
277,716
+0.04(+0.70%)
Feb 05, 2020
5.680
5.760
5.670
5.740
511,864
+0.06(+1.06%)
Feb 04, 2020
5.660
5.690
5.650
5.680
306,259
+0.03(+0.53%)
Feb 03, 2020
5.700
5.730
5.600
5.650
381,169
-0.03(-0.53%)
Jan 31, 2020
5.710
5.720
5.650
5.680
352,100
-0.03(-0.53%)
Jan 30, 2020
5.730
5.795
5.680
5.710
234,145
-0.05(-0.87%)
Jan 29, 2020
5.760
5.810
5.730
5.760
238,425
-0.01(-0.17%)
Jan 28, 2020
5.760
5.790
5.740
5.770
264,639
+0.01(+0.17%)
Jan 27, 2020
5.770
5.800
5.720
5.760
277,931
-0.03(-0.52%)
Jan 24, 2020
5.790
5.840
5.765
5.790
302,300
+0.00(+0.00%)
Jan 23, 2020
5.800
5.850
5.780
5.790
406,487
-0.04(-0.69%)
Jan 22, 2020
5.750
5.840
5.750
5.830
697,191
+0.09(+1.57%)
Jan 21, 2020
5.730
5.760
5.720
5.740
647,805
+0.02(+0.35%)
Jan 17, 2020
5.740
5.754
5.700
5.720
337,100
-0.02(-0.35%)
Jan 16, 2020
5.780
5.800
5.700
5.740
348,814
+0.00(+0.00%)
Jan 15, 2020
5.660
5.780
5.650
5.740
316,532
+0.07(+1.23%)
Jan 14, 2020
5.700
5.720
5.650
5.670
406,437
+0.04(+0.71%)
Jan 13, 2020
5.610
5.640
5.600
5.630
193,714
+0.02(+0.36%)
Jan 10, 2020
5.590
5.640
5.590
5.610
176,200
+0.03(+0.54%)
Jan 09, 2020
5.630
5.650
5.580
5.580
307,577
-0.06(-1.06%)
Jan 08, 2020
5.650
5.700
5.620
5.640
258,408
-0.03(-0.53%)
Jan 07, 2020
5.630
5.680
5.626
5.670
262,580
+0.05(+0.89%)
Jan 06, 2020
5.500
5.630
5.500
5.620
397,207
+0.10(+1.81%)
Jan 03, 2020
5.480
5.570
5.480
5.520
347,100
-0.02(-0.36%)
Jan 02, 2020
5.580
5.610
5.530
5.540
595,319
-0.03(-0.54%)
Dec 31, 2019
5.620
5.650
5.570
5.570
528,200
-0.04(-0.71%)
Dec 30, 2019
5.640
5.700
5.590
5.610
597,695
-0.27(-4.59%)
Dec 27, 2019
5.980
5.990
5.860
5.880
778,800
-0.06(-1.01%)
Dec 26, 2019
5.950
5.990
5.910
5.940
397,935
+0.01(+0.17%)
Dec 24, 2019
5.900
5.930
5.840
5.930
346,900
+0.07(+1.19%)
Dec 23, 2019
5.730
5.870
5.700
5.860
543,964
+0.19(+3.35%)
Dec 20, 2019
5.710
5.800
5.640
5.670
3,091,200
-0.02(-0.35%)
Dec 19, 2019
5.730
5.750
5.655
5.690
582,759
-0.01(-0.18%)
Dec 18, 2019
5.560
5.710
5.560
5.700
439,646
+0.20(+3.64%)
Dec 17, 2019
5.520
5.610
5.490
5.500
935,179
-0.03(-0.54%)
Dec 16, 2019
5.820
5.830
5.450
5.530
1,566,620
-0.31(-5.31%)
Dec 13, 2019
5.830
5.880
5.820
5.840
204,700
+0.00(+0.00%)
Dec 12, 2019
5.860
5.920
5.810
5.840
313,443
-0.01(-0.17%)
Dec 11, 2019
5.850
5.890
5.840
5.850
206,291
+0.00(+0.00%)
Dec 10, 2019
5.910
5.920
5.830
5.850
190,339
-0.04(-0.68%)
Dec 09, 2019
5.920
5.970
5.860
5.890
366,920
-0.03(-0.51%)
Dec 06, 2019
5.850
5.920
5.849
5.920
407,500
+0.08(+1.37%)
Dec 05, 2019
5.850
5.880
5.810
5.840
210,725
-0.01(-0.17%)
Dec 04, 2019
5.830
5.855
5.810
5.850
231,559
+0.02(+0.34%)
Dec 03, 2019
5.790
5.840
5.775
5.830
249,747
-0.01(-0.17%)
Dec 02, 2019
5.850
5.850
5.780
5.840
352,964
-0.01(-0.17%)
Nov 29, 2019
5.750
5.850
5.750
5.850
161,500
+0.06(+1.04%)
Nov 27, 2019
5.720
5.790
5.670
5.790
361,000
+0.09(+1.58%)
Nov 26, 2019
5.660
5.765
5.660
5.700
810,903
+0.00(+0.00%)
Nov 25, 2019
5.660
5.750
5.660
5.700
299,287
+0.00(+0.00%)
Nov 22, 2019
5.680
5.750
5.660
5.700
166,800
+0.01(+0.18%)
Nov 21, 2019
5.670
5.720
5.659
5.690
231,063
+0.02(+0.35%)
Nov 20, 2019
5.680
5.770
5.660
5.670
262,580
-0.03(-0.53%)
Nov 19, 2019
5.720
5.770
5.700
5.700
235,170
-0.03(-0.52%)
Nov 18, 2019
5.640
5.750
5.570
5.730
249,464
+0.06(+1.06%)
Nov 15, 2019
5.700
5.730
5.640
5.670
287,600
-0.03(-0.53%)
Nov 14, 2019
5.770
5.830
5.690
5.700
202,012
-0.10(-1.72%)
Nov 13, 2019
5.790
5.830
5.680
5.800
572,225
-0.05(-0.85%)
Nov 12, 2019
5.810
5.870
5.750
5.850
317,440
+0.01(+0.17%)
Nov 11, 2019
5.770
5.860
5.721
5.840
243,420
+0.06(+1.04%)
Nov 08, 2019
5.720
5.890
5.390
5.780
570,000
+0.02(+0.35%)
Nov 07, 2019
5.830
5.840
5.760
5.760
277,134
-0.03(-0.52%)
Nov 06, 2019
5.820
5.850
5.760
5.790
180,371
-0.02(-0.34%)
Nov 05, 2019
5.850
5.930
5.800
5.810
284,863
-0.04(-0.68%)
Nov 04, 2019
5.860
5.910
5.830
5.850
266,689
+0.00(+0.00%)
Nov 01, 2019
5.790
5.950
5.790
5.850
346,600
+0.07(+1.21%)
Oct 31, 2019
5.820
5.820
5.700
5.780
272,090
-0.02(-0.34%)
Oct 30, 2019
5.800
5.830
5.750
5.800
186,009
+0.00(+0.00%)
Oct 29, 2019
5.680
5.829
5.660
5.800
325,483
+0.12(+2.11%)
Oct 28, 2019
5.740
5.780
5.660
5.680
186,352
-0.05(-0.87%)
Oct 25, 2019
5.720
5.780
5.680
5.730
192,500
+0.00(+0.00%)
Oct 24, 2019
5.880
5.880
5.720
5.730
241,523
-0.13(-2.22%)
Oct 23, 2019
5.880
5.890
5.785
5.860
246,907
-0.01(-0.17%)
Oct 22, 2019
5.690
5.870
5.640
5.870
392,694
+0.16(+2.80%)
Oct 21, 2019
5.680
5.730
5.645
5.710
403,132
+0.08(+1.42%)
Oct 18, 2019
5.540
5.670
5.535
5.630
436,900
+0.09(+1.62%)
Oct 17, 2019
5.500
5.610
5.500
5.540
634,301
+0.04(+0.73%)
Oct 16, 2019
5.460
5.530
5.440
5.500
131,756
+0.04(+0.73%)
Oct 15, 2019
5.500
5.567
5.450
5.460
235,177
-0.06(-1.09%)
Oct 14, 2019
5.480
5.540
5.440
5.520
202,150
+0.03(+0.55%)
Oct 11, 2019
5.450
5.560
5.450
5.490
345,900
+0.08(+1.48%)
Oct 10, 2019
5.360
5.420
5.340
5.410
271,578
+0.07(+1.31%)
Oct 09, 2019
5.320
5.370
5.280
5.340
245,956
+0.06(+1.14%)
Oct 08, 2019
5.370
5.380
5.270
5.280
296,136
-0.11(-2.04%)
Oct 07, 2019
5.290
5.420
5.280
5.390
285,603
+0.06(+1.13%)
Oct 04, 2019
5.280
5.330
5.240
5.330
253,600
+0.03(+0.57%)
Oct 03, 2019
5.300
5.335
5.230
5.300
244,487
+0.00(+0.00%)
Oct 02, 2019
5.350
5.380
5.260
5.300
358,492
-0.08(-1.49%)
Oct 01, 2019
5.490
5.550
5.310
5.380
331,443
-0.11(-2.00%)
Sep 30, 2019
5.430
5.520
5.420
5.490
532,574
+0.04(+0.73%)
Sep 27, 2019
5.510
5.520
5.425
5.450
540,600
-0.08(-1.54%)
Sep 26, 2019
5.554
5.569
5.458
5.535
617,527
-0.02(-0.35%)
Sep 25, 2019
5.468
5.583
5.410
5.554
613,318
+0.09(+1.58%)
Sep 24, 2019
5.468
5.497
5.420
5.468
556,310
+0.02(+0.35%)
Sep 23, 2019
5.362
5.477
5.343
5.449
509,302
+0.08(+1.43%)
Sep 20, 2019
5.333
5.420
5.276
5.372
936,481
+0.03(+0.54%)
Sep 19, 2019
5.381
5.420
5.314
5.343
265,504
-0.02(-0.36%)
Sep 18, 2019
5.237
5.391
5.237
5.362
287,469
+0.14(+2.76%)
Sep 17, 2019
5.314
5.314
5.141
5.218
377,786
-0.10(-1.81%)
Sep 16, 2019
5.343
5.362
5.256
5.314
324,088
-0.06(-1.07%)
Sep 13, 2019
5.343
5.439
5.333
5.372
270,256
+0.04(+0.72%)
Sep 12, 2019
5.410
5.429
5.298
5.333
302,482
-0.07(-1.25%)
Sep 11, 2019
5.237
5.400
5.196
5.400
396,346
+0.18(+3.50%)
Sep 10, 2019
5.016
5.271
5.006
5.218
446,289
+0.22(+4.42%)
Sep 09, 2019
4.872
5.006
4.872
4.997
285,247
+0.12(+2.56%)
Sep 06, 2019
4.872
4.901
4.843
4.872
198,243
-0.01(-0.20%)
Sep 05, 2019
4.853
4.958
4.853
4.882
408,025
+0.04(+0.79%)
Sep 04, 2019
4.785
4.930
4.785
4.843
528,597
+0.11(+2.23%)
Sep 03, 2019
4.680
4.757
4.632
4.737
461,083
-0.01(-0.20%)
Aug 30, 2019
4.766
4.795
4.603
4.747
678,816
-0.02(-0.40%)
Aug 29, 2019
4.872
4.910
4.766
4.766
442,163
-0.11(-2.17%)
Aug 28, 2019
4.939
5.035
4.858
4.872
373,287
-0.10(-1.93%)
Aug 27, 2019
5.026
5.045
4.968
4.968
441,280
-0.04(-0.77%)
Aug 26, 2019
5.016
5.064
4.997
5.006
217,794
+0.01(+0.19%)
Aug 23, 2019
5.055
5.103
4.968
4.997
635,733
-0.04(-0.76%)
Aug 22, 2019
5.064
5.112
5.026
5.035
504,926
-0.06(-1.13%)
Aug 21, 2019
5.237
5.276
4.997
5.093
798,071
-0.15(-2.93%)
Aug 20, 2019
5.381
5.381
5.247
5.247
278,261
-0.13(-2.50%)
Aug 19, 2019
5.420
5.450
5.381
5.381
212,107
+0.00(+0.00%)
Aug 16, 2019
5.381
5.449
5.372
5.381
297,313
+0.02(+0.36%)
Aug 15, 2019
5.343
5.400
5.343
5.362
438,823
+0.00(+0.00%)
Aug 14, 2019
5.487
5.525
5.285
5.362
916,161
-0.18(-3.29%)
Aug 13, 2019
5.545
5.641
5.535
5.545
342,664
-0.03(-0.52%)
Aug 12, 2019
5.718
5.727
5.516
5.573
404,799
-0.14(-2.52%)
Aug 09, 2019
5.718
5.756
5.689
5.718
349,450
-0.03(-0.50%)
Aug 08, 2019
5.670
5.766
5.554
5.746
485,198
+0.09(+1.53%)
Aug 07, 2019
5.939
5.958
5.660
5.660
649,160
-0.30(-5.00%)
Aug 06, 2019
5.967
6.006
5.919
5.958
324,620
+0.02(+0.32%)
Aug 05, 2019
6.054
6.064
5.910
5.939
422,185
-0.17(-2.83%)
Aug 02, 2019
6.140
6.169
6.059
6.112
295,024
-0.05(-0.78%)
Aug 01, 2019
6.285
6.323
6.131
6.160
473,338
-0.16(-2.58%)
Jul 31, 2019
6.457
6.477
6.256
6.323
479,075
-0.12(-1.79%)
Jul 30, 2019
6.400
6.453
6.391
6.438
268,016
+0.02(+0.30%)
Jul 29, 2019
6.333
6.448
6.333
6.419
244,448
+0.07(+1.06%)
Jul 26, 2019
6.323
6.390
6.323
6.352
221,762
+0.04(+0.61%)
Jul 25, 2019
6.419
6.457
6.275
6.313
359,964
-0.08(-1.20%)
Jul 24, 2019
6.419
6.472
6.337
6.390
396,337
-0.05(-0.75%)
Jul 23, 2019
6.352
6.457
6.352
6.438
540,006
+0.06(+0.90%)
Jul 22, 2019
6.333
6.390
6.265
6.381
371,268
+0.12(+2.00%)
Jul 19, 2019
6.304
6.371
6.256
6.256
423,544
-0.05(-0.76%)
Jul 18, 2019
6.361
6.400
6.294
6.304
532,852
-0.07(-1.06%)
Jul 17, 2019
6.409
6.419
6.304
6.371
409,349
-0.03(-0.45%)
Jul 16, 2019
6.323
6.443
6.323
6.400
688,881
+0.08(+1.22%)
Jul 15, 2019
6.236
6.352
6.203
6.323
627,357
+0.10(+1.54%)
Jul 12, 2019
6.217
6.275
6.217
6.227
331,655
+0.02(+0.31%)
Jul 11, 2019
6.140
6.285
6.140
6.208
468,670
+0.10(+1.57%)
Jul 10, 2019
6.054
6.121
5.996
6.112
576,029
+0.06(+0.95%)
Jul 09, 2019
6.035
6.073
5.958
6.054
770,204
-0.03(-0.47%)
Jul 08, 2019
6.150
6.203
6.015
6.083
742,810
-0.11(-1.71%)
Jul 05, 2019
6.179
6.227
6.116
6.188
392,741
+0.01(+0.16%)
Jul 03, 2019
6.246
6.256
6.131
6.179
509,398
-0.09(-1.46%)
Jul 02, 2019
6.335
6.363
6.177
6.270
1,000,491
-0.07(-1.17%)
Jul 01, 2019
6.465
6.493
6.326
6.344
682,280
-0.05(-0.73%)
Jun 28, 2019
6.289
6.433
6.289
6.391
1,568,080
+0.11(+1.78%)
Jun 27, 2019
6.196
6.325
6.177
6.279
556,846
+0.08(+1.35%)
Jun 26, 2019
6.038
6.256
6.038
6.196
940,394
+0.16(+2.62%)
Jun 25, 2019
6.205
6.214
5.908
6.038
1,197,765
-0.32(-4.97%)
Jun 24, 2019
6.567
6.567
6.326
6.354
670,734
-0.12(-1.87%)
Jun 21, 2019
6.484
6.544
6.431
6.474
873,500
-0.04(-0.57%)
Jun 20, 2019
6.577
6.577
6.465
6.512
442,025
+0.03(+0.43%)
Jun 19, 2019
6.502
6.502
6.419
6.484
299,798
+0.02(+0.29%)
Jun 18, 2019
6.465
6.526
6.354
6.465
531,206
+0.03(+0.43%)
Jun 17, 2019
6.465
6.567
6.428
6.437
401,362
+0.01(+0.14%)
Jun 14, 2019
6.493
6.493
6.428
6.428
280,222
-0.05(-0.72%)
Jun 13, 2019
6.409
6.493
6.400
6.474
300,249
+0.09(+1.46%)
Jun 12, 2019
6.400
6.428
6.368
6.382
230,678
-0.02(-0.29%)
Jun 11, 2019
6.419
6.465
6.358
6.400
281,359
-0.01(-0.14%)
Jun 10, 2019
6.298
6.437
6.279
6.409
312,616
+0.12(+1.92%)
Jun 07, 2019
6.270
6.307
6.187
6.289
472,275
+0.02(+0.30%)
Jun 06, 2019
6.372
6.437
6.252
6.270
380,493
-0.12(-1.89%)
Jun 05, 2019
6.400
6.447
6.358
6.391
317,784
-0.02(-0.29%)
Jun 04, 2019
6.335
6.409
6.289
6.409
311,198
+0.13(+2.07%)
Jun 03, 2019
6.214
6.335
6.177
6.279
380,727
+0.07(+1.05%)
May 31, 2019
6.298
6.335
6.173
6.214
429,968
-0.15(-2.34%)
May 30, 2019
6.428
6.456
6.326
6.363
406,760
-0.05(-0.72%)
May 29, 2019
6.502
6.512
6.363
6.409
501,314
-0.10(-1.57%)
May 28, 2019
6.605
6.642
6.502
6.512
316,310
-0.08(-1.27%)
May 24, 2019
6.577
6.605
6.502
6.595
263,212
+0.05(+0.71%)
May 23, 2019
6.577
6.605
6.507
6.549
309,307
-0.07(-0.98%)
May 22, 2019
6.688
6.730
6.567
6.614
374,227
-0.08(-1.25%)
May 21, 2019
6.725
6.790
6.695
6.697
290,958
-0.01(-0.14%)
May 20, 2019
6.846
6.846
6.688
6.707
472,171
-0.14(-2.04%)
May 17, 2019
7.004
7.004
6.818
6.846
649,042
-0.20(-2.77%)
May 16, 2019
7.060
7.097
7.013
7.041
200,477
-0.03(-0.39%)
May 15, 2019
7.032
7.097
6.971
7.069
209,964
+0.00(+0.00%)
May 14, 2019
7.013
7.106
6.985
7.069
193,644
+0.08(+1.20%)
May 13, 2019
7.032
7.069
6.967
6.985
312,613
-0.10(-1.44%)
May 10, 2019
7.050
7.097
6.985
7.088
312,948
+0.04(+0.53%)
May 09, 2019
7.078
7.078
6.967
7.050
403,641
-0.03(-0.39%)
May 08, 2019
7.069
7.134
7.060
7.078
270,596
-0.03(-0.39%)
May 07, 2019
7.153
7.208
7.069
7.106
355,202
-0.07(-0.91%)
May 06, 2019
7.088
7.236
7.088
7.171
442,727
+0.02(+0.26%)
May 03, 2019
7.050
7.180
7.050
7.153
451,068
+0.09(+1.32%)
May 02, 2019
7.199
7.255
7.060
7.060
886,477
-0.30(-4.04%)
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.