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
Trinseo S.A.
(NY:
TSE
)
3.530
+0.110 (+3.22%)
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 (%)
May 17, 2024
3.440
3.580
3.380
3.530
412,165
+0.11(+3.22%)
May 16, 2024
3.340
3.590
3.270
3.420
298,315
+0.06(+1.79%)
May 15, 2024
3.380
3.490
3.270
3.360
463,735
+0.22(+7.01%)
May 14, 2024
3.050
3.150
2.915
3.140
636,475
+0.18(+6.08%)
May 13, 2024
3.290
3.320
2.940
2.960
433,382
-0.33(-10.03%)
May 10, 2024
3.720
3.830
3.270
3.290
348,154
-0.41(-11.08%)
May 09, 2024
3.540
3.920
3.170
3.700
568,210
+0.35(+10.45%)
May 08, 2024
3.160
3.450
3.100
3.350
360,822
+0.16(+5.02%)
May 07, 2024
3.110
3.300
3.085
3.190
270,255
+0.10(+3.24%)
May 06, 2024
3.020
3.190
3.000
3.090
277,982
+0.09(+3.00%)
May 03, 2024
2.910
3.060
2.910
3.000
292,799
+0.18(+6.38%)
May 02, 2024
2.710
2.880
2.585
2.820
265,772
+0.22(+8.46%)
May 01, 2024
2.610
2.780
2.585
2.600
384,155
-0.01(-0.38%)
Apr 30, 2024
2.780
2.836
2.610
2.610
320,909
-0.23(-8.10%)
Apr 29, 2024
2.860
2.950
2.790
2.840
234,155
+0.03(+1.07%)
Apr 26, 2024
2.750
2.870
2.750
2.810
229,991
+0.08(+2.93%)
Apr 25, 2024
2.720
2.780
2.610
2.730
298,140
-0.03(-1.09%)
Apr 24, 2024
2.860
2.950
2.710
2.760
373,023
-0.13(-4.50%)
Apr 23, 2024
2.950
3.050
2.820
2.890
269,874
-0.09(-3.02%)
Apr 22, 2024
2.760
3.010
2.680
2.980
332,307
+0.22(+7.97%)
Apr 19, 2024
2.700
2.810
2.660
2.760
281,368
+0.02(+0.73%)
Apr 18, 2024
2.910
2.970
2.720
2.740
284,555
-0.15(-5.19%)
Apr 17, 2024
3.020
3.065
2.840
2.890
292,983
-0.12(-3.99%)
Apr 16, 2024
2.910
3.040
2.840
3.010
278,461
+0.07(+2.38%)
Apr 15, 2024
2.980
3.190
2.870
2.940
663,613
-0.02(-0.68%)
Apr 12, 2024
3.430
3.440
2.920
2.960
548,001
-0.45(-13.20%)
Apr 11, 2024
3.600
3.640
3.385
3.410
296,771
-0.20(-5.54%)
Apr 10, 2024
3.590
3.725
3.445
3.610
359,270
-0.22(-5.74%)
Apr 09, 2024
3.600
3.890
3.570
3.830
298,014
+0.25(+6.98%)
Apr 08, 2024
3.640
3.810
3.570
3.580
292,819
-0.03(-0.83%)
Apr 05, 2024
3.900
3.930
3.610
3.610
402,833
-0.33(-8.38%)
Apr 04, 2024
4.100
4.450
3.925
3.940
429,070
-0.09(-2.23%)
Apr 03, 2024
3.650
4.060
3.650
4.030
334,848
+0.38(+10.41%)
Apr 02, 2024
3.780
3.780
3.570
3.650
390,767
-0.16(-4.19%)
Apr 01, 2024
3.899
3.909
3.690
3.810
479,573
+0.04(+1.06%)
Mar 28, 2024
3.441
3.939
3.441
3.770
685,626
+0.34(+9.88%)
Mar 27, 2024
3.251
3.470
3.251
3.431
649,719
+0.20(+6.17%)
Mar 26, 2024
3.480
3.530
3.221
3.231
563,442
-0.22(-6.36%)
Mar 25, 2024
3.610
3.710
3.366
3.451
570,566
-0.15(-4.16%)
Mar 22, 2024
3.959
4.019
3.560
3.600
404,185
-0.36(-9.07%)
Mar 21, 2024
4.129
4.169
3.864
3.959
438,318
-0.13(-3.17%)
Mar 20, 2024
4.089
4.171
3.909
4.089
454,394
-0.03(-0.73%)
Mar 19, 2024
4.338
4.447
4.109
4.119
247,892
-0.29(-6.56%)
Mar 18, 2024
4.817
4.837
4.338
4.408
424,283
-0.43(-8.87%)
Mar 15, 2024
4.697
4.917
4.697
4.837
1,363,675
+0.07(+1.46%)
Mar 14, 2024
5.246
5.295
4.667
4.767
529,903
-0.42(-8.08%)
Mar 13, 2024
4.777
5.276
4.777
5.186
472,110
+0.44(+9.24%)
Mar 12, 2024
4.936
5.106
4.747
4.747
249,723
-0.12(-2.46%)
Mar 11, 2024
4.926
5.106
4.837
4.867
342,499
-0.10(-2.01%)
Mar 08, 2024
4.946
5.275
4.943
4.966
355,129
+0.10(+2.05%)
Mar 07, 2024
4.518
4.907
4.518
4.867
342,140
+0.40(+8.93%)
Mar 06, 2024
4.508
4.597
4.378
4.468
310,464
+0.06(+1.36%)
Mar 05, 2024
4.428
4.523
4.378
4.408
313,228
-0.07(-1.56%)
Mar 04, 2024
4.438
4.518
4.388
4.478
262,239
+0.06(+1.35%)
Mar 01, 2024
4.538
4.538
4.308
4.418
262,910
-0.07(-1.56%)
Feb 29, 2024
4.408
4.548
4.328
4.488
249,578
+0.21(+4.90%)
Feb 28, 2024
4.388
4.548
4.228
4.278
244,112
-0.20(-4.45%)
Feb 27, 2024
4.438
4.558
4.408
4.478
279,134
+0.12(+2.75%)
Feb 26, 2024
4.378
4.458
4.258
4.358
277,688
+0.01(+0.23%)
Feb 23, 2024
4.288
4.414
4.208
4.348
248,653
+0.03(+0.69%)
Feb 22, 2024
4.368
4.388
4.258
4.318
315,704
-0.07(-1.59%)
Feb 21, 2024
4.488
4.567
4.348
4.388
291,226
-0.10(-2.22%)
Feb 20, 2024
4.667
4.687
4.428
4.488
487,569
-0.28(-5.86%)
Feb 16, 2024
5.046
5.196
4.727
4.767
441,456
-0.41(-7.90%)
Feb 15, 2024
4.847
5.201
4.827
5.176
492,257
+0.35(+7.23%)
Feb 14, 2024
4.897
4.897
4.298
4.827
730,138
-0.01(-0.21%)
Feb 13, 2024
5.505
5.505
4.335
4.837
1,509,566
-1.30(-21.14%)
Feb 12, 2024
5.784
6.273
5.784
6.133
390,985
+0.32(+5.49%)
Feb 09, 2024
5.934
5.934
5.724
5.814
216,735
-0.11(-1.85%)
Feb 08, 2024
5.684
5.994
5.605
5.924
142,159
+0.23(+4.03%)
Feb 07, 2024
5.934
5.934
5.587
5.694
193,583
-0.19(-3.22%)
Feb 06, 2024
5.664
5.964
5.664
5.884
157,766
+0.18(+3.15%)
Feb 05, 2024
5.535
5.754
5.355
5.704
367,227
+0.11(+1.96%)
Feb 02, 2024
5.585
5.669
5.325
5.595
305,768
-0.08(-1.41%)
Feb 01, 2024
6.053
6.163
5.625
5.674
298,461
-0.34(-5.64%)
Jan 31, 2024
6.472
6.512
6.004
6.014
231,955
-0.50(-7.66%)
Jan 30, 2024
6.821
6.821
6.482
6.512
235,328
-0.42(-6.04%)
Jan 29, 2024
6.442
6.956
6.293
6.931
333,647
+0.45(+6.92%)
Jan 26, 2024
6.223
6.512
6.223
6.482
309,467
+0.34(+5.52%)
Jan 25, 2024
5.874
6.143
5.719
6.143
269,911
+0.41(+7.13%)
Jan 24, 2024
6.263
6.323
5.729
5.734
255,474
-0.35(-5.74%)
Jan 23, 2024
6.193
6.492
6.083
6.083
270,831
+0.09(+1.50%)
Jan 22, 2024
5.684
5.994
5.684
5.994
418,585
+0.40(+7.13%)
Jan 19, 2024
5.555
5.610
5.256
5.595
292,605
+0.10(+1.81%)
Jan 18, 2024
5.565
5.565
5.196
5.495
584,038
-0.05(-0.90%)
Jan 17, 2024
5.605
5.635
5.461
5.545
601,632
-0.24(-4.14%)
Jan 16, 2024
6.043
6.043
5.636
5.784
388,059
-0.37(-6.00%)
Jan 12, 2024
6.363
6.488
6.083
6.153
201,996
-0.05(-0.80%)
Jan 11, 2024
6.532
6.572
6.193
6.203
407,250
-0.42(-6.33%)
Jan 10, 2024
6.871
6.971
6.592
6.622
227,902
-0.37(-5.28%)
Jan 09, 2024
7.130
7.130
6.851
6.991
347,775
-0.36(-4.88%)
Jan 08, 2024
7.360
7.470
7.150
7.350
205,514
-0.09(-1.21%)
Jan 05, 2024
7.759
7.978
7.430
7.440
355,507
-0.49(-6.16%)
Jan 04, 2024
7.898
8.088
7.839
7.928
282,380
-0.05(-0.62%)
Jan 03, 2024
8.138
8.138
7.719
7.978
458,958
-0.41(-4.88%)
Jan 02, 2024
8.258
8.541
8.098
8.387
389,254
+0.05(+0.60%)
Dec 29, 2023
8.726
8.785
8.287
8.337
363,661
-0.35(-4.01%)
Dec 28, 2023
8.497
8.721
8.467
8.686
321,143
-0.05(-0.57%)
Dec 27, 2023
8.626
8.795
8.477
8.736
349,646
+0.11(+1.27%)
Dec 26, 2023
8.437
8.766
8.377
8.626
272,567
+0.33(+3.96%)
Dec 22, 2023
7.969
8.357
7.919
8.297
324,878
+0.42(+5.31%)
Dec 21, 2023
8.028
8.217
7.769
7.879
392,512
+0.04(+0.51%)
Dec 20, 2023
8.208
8.457
7.819
7.839
409,344
-0.49(-5.86%)
Dec 19, 2023
7.570
8.487
7.560
8.327
852,517
+1.22(+17.09%)
Dec 18, 2023
7.242
7.391
7.082
7.112
314,226
-0.09(-1.24%)
Dec 15, 2023
7.132
7.421
7.032
7.202
1,571,787
+0.17(+2.41%)
Dec 14, 2023
6.773
7.411
6.694
7.032
739,943
+0.54(+8.28%)
Dec 13, 2023
5.927
6.504
5.757
6.494
357,482
+0.52(+8.67%)
Dec 12, 2023
6.475
6.475
5.947
5.976
276,237
-0.48(-7.41%)
Dec 11, 2023
6.365
6.465
6.235
6.455
261,811
+0.09(+1.41%)
Dec 08, 2023
6.056
6.465
5.947
6.365
263,544
+0.34(+5.62%)
Dec 07, 2023
5.927
6.071
5.827
6.026
293,126
+0.11(+1.85%)
Dec 06, 2023
5.957
6.201
5.867
5.917
340,519
-0.04(-0.67%)
Dec 05, 2023
6.206
6.206
5.902
5.957
319,052
-0.34(-5.38%)
Dec 04, 2023
6.335
6.654
6.190
6.295
387,878
-0.01(-0.16%)
Dec 01, 2023
5.757
6.345
5.538
6.305
625,265
+0.55(+9.52%)
Nov 30, 2023
6.604
6.604
5.628
5.757
1,302,550
-0.83(-12.56%)
Nov 29, 2023
6.674
6.883
6.555
6.584
351,893
-0.02(-0.30%)
Nov 28, 2023
6.704
6.704
6.445
6.604
335,831
-0.05(-0.75%)
Nov 27, 2023
6.465
6.674
6.315
6.654
380,783
+0.16(+2.45%)
Nov 24, 2023
6.504
6.634
6.455
6.494
180,433
+0.03(+0.46%)
Nov 22, 2023
6.684
6.714
6.415
6.465
499,435
-0.20(-2.99%)
Nov 21, 2023
6.654
6.783
6.594
6.664
318,854
-0.12(-1.76%)
Nov 20, 2023
6.783
7.122
6.674
6.783
306,476
+0.02(+0.29%)
Nov 17, 2023
6.734
6.773
6.524
6.763
338,933
+0.16(+2.41%)
Nov 16, 2023
6.624
6.704
6.255
6.604
387,913
-0.17(-2.50%)
Nov 15, 2023
6.455
7.142
6.450
6.773
691,163
+0.33(+5.10%)
Nov 14, 2023
6.176
6.624
6.176
6.445
517,034
+0.65(+11.17%)
Nov 13, 2023
5.678
5.976
5.618
5.797
537,698
+0.05(+0.87%)
Nov 10, 2023
5.698
5.787
5.528
5.747
423,491
+0.11(+1.94%)
Nov 09, 2023
5.976
5.976
5.608
5.638
401,602
-0.22(-3.74%)
Nov 08, 2023
6.076
6.106
5.747
5.857
344,412
-0.35(-5.62%)
Nov 07, 2023
6.076
6.235
5.703
6.206
571,602
-0.22(-3.41%)
Nov 06, 2023
7.192
7.421
6.106
6.425
690,538
-0.18(-2.71%)
Nov 03, 2023
6.435
6.753
6.285
6.604
735,063
+0.36(+5.74%)
Nov 02, 2023
5.857
6.245
5.857
6.245
593,936
+0.53(+9.23%)
Nov 01, 2023
6.106
6.216
5.647
5.718
504,082
-0.45(-7.27%)
Oct 31, 2023
6.305
6.445
6.086
6.166
348,392
-0.12(-1.90%)
Oct 30, 2023
6.056
6.295
5.986
6.285
343,542
+0.32(+5.34%)
Oct 27, 2023
6.365
6.390
5.927
5.967
277,794
-0.39(-6.11%)
Oct 26, 2023
6.056
6.410
6.056
6.355
262,205
+0.32(+5.28%)
Oct 25, 2023
5.827
6.191
5.827
6.036
488,379
+0.09(+1.51%)
Oct 24, 2023
5.588
6.056
5.588
5.947
596,763
+0.47(+8.55%)
Oct 23, 2023
5.708
5.827
5.459
5.478
544,355
-0.37(-6.30%)
Oct 20, 2023
6.146
6.295
5.767
5.847
694,011
-0.35(-5.63%)
Oct 19, 2023
6.913
6.923
6.146
6.196
767,514
-0.79(-11.27%)
Oct 18, 2023
7.002
7.082
6.734
6.983
479,880
-0.12(-1.68%)
Oct 17, 2023
6.634
7.172
6.634
7.102
610,014
+0.26(+3.78%)
Oct 16, 2023
6.634
7.117
6.554
6.843
531,971
+0.24(+3.62%)
Oct 13, 2023
6.445
6.788
6.405
6.604
760,087
+0.19(+2.95%)
Oct 12, 2023
6.465
6.465
6.036
6.415
814,773
+0.02(+0.31%)
Oct 11, 2023
6.634
6.634
6.156
6.395
450,393
-0.16(-2.43%)
Oct 10, 2023
6.325
6.624
6.290
6.554
543,050
+0.36(+5.79%)
Oct 09, 2023
6.186
6.325
5.996
6.196
743,145
-0.11(-1.74%)
Oct 06, 2023
6.166
6.415
6.016
6.305
810,881
+0.03(+0.48%)
Oct 05, 2023
6.534
6.599
6.041
6.275
1,343,986
-0.28(-4.26%)
Oct 04, 2023
7.570
7.570
6.245
6.554
1,964,779
-1.70(-20.63%)
Oct 03, 2023
8.098
8.372
8.098
8.258
462,031
+0.03(+0.36%)
Oct 02, 2023
8.059
8.248
7.889
8.228
583,801
+0.10(+1.22%)
Sep 29, 2023
8.258
8.337
8.069
8.128
890,238
+0.02(+0.25%)
Sep 28, 2023
7.979
8.188
7.979
8.108
488,190
+0.08(+0.99%)
Sep 27, 2023
7.949
8.168
7.730
8.029
616,751
+0.19(+2.41%)
Sep 26, 2023
8.208
8.427
7.820
7.840
885,652
-0.60(-7.08%)
Sep 25, 2023
8.327
8.437
8.253
8.437
724,737
+0.06(+0.71%)
Sep 22, 2023
8.705
8.874
8.248
8.377
732,972
-0.26(-3.00%)
Sep 21, 2023
8.646
8.815
8.506
8.636
782,113
-0.15(-1.70%)
Sep 20, 2023
8.665
9.322
8.616
8.785
788,095
+0.20(+2.32%)
Sep 19, 2023
8.695
9.073
8.457
8.586
813,727
-0.05(-0.58%)
Sep 18, 2023
8.586
8.884
8.078
8.636
1,517,681
+0.09(+1.05%)
Sep 15, 2023
8.854
9.029
8.337
8.546
8,617,943
-0.35(-3.91%)
Sep 14, 2023
8.208
9.193
8.208
8.894
2,029,720
+1.03(+13.16%)
Sep 13, 2023
7.860
7.989
7.561
7.860
1,339,434
-0.07(-0.88%)
Sep 12, 2023
8.029
8.416
7.800
7.929
1,238,304
-0.06(-0.75%)
Sep 11, 2023
8.516
8.835
7.939
7.989
2,091,066
-0.56(-6.52%)
Sep 08, 2023
7.531
8.854
7.531
8.546
3,513,962
+0.97(+12.88%)
Sep 07, 2023
8.019
8.059
7.392
7.571
1,892,388
-0.67(-8.09%)
Sep 06, 2023
8.536
8.694
8.059
8.238
1,753,589
-0.29(-3.38%)
Sep 05, 2023
10.11
10.11
7.999
8.526
2,722,417
-2.17(-20.28%)
Sep 01, 2023
10.54
11.16
10.54
10.70
369,479
+0.22(+2.09%)
Aug 31, 2023
10.79
11.25
10.47
10.48
579,439
-0.29(-2.68%)
Aug 30, 2023
10.87
11.01
10.55
10.76
581,474
-0.19(-1.73%)
Aug 29, 2023
11.49
11.73
10.78
10.95
662,097
-0.66(-5.66%)
Aug 28, 2023
11.38
11.65
11.31
11.61
267,001
+0.35(+3.09%)
Aug 25, 2023
10.71
11.47
10.53
11.26
390,598
+0.69(+6.49%)
Aug 24, 2023
10.71
10.88
10.44
10.58
461,191
-0.34(-3.10%)
Aug 23, 2023
11.01
11.18
10.71
10.91
389,345
-0.19(-1.70%)
Aug 22, 2023
11.72
12.03
10.96
11.10
406,986
-0.60(-5.10%)
Aug 21, 2023
11.79
12.02
11.47
11.70
491,232
-0.14(-1.18%)
Aug 18, 2023
11.42
11.94
11.32
11.84
475,574
+0.19(+1.62%)
Aug 17, 2023
11.29
11.86
11.07
11.65
787,100
+0.36(+3.17%)
Aug 16, 2023
12.41
12.44
11.26
11.29
774,597
-1.40(-11.05%)
Aug 15, 2023
13.14
13.14
12.29
12.69
558,737
-0.69(-5.13%)
Aug 14, 2023
14.04
14.04
13.34
13.38
445,745
-0.88(-6.14%)
Aug 11, 2023
14.07
14.34
13.84
14.26
301,602
+0.11(+0.77%)
Aug 10, 2023
14.33
14.74
14.11
14.15
339,362
+0.00(+0.00%)
Aug 09, 2023
13.81
14.31
13.47
14.15
436,422
+0.52(+3.80%)
Aug 08, 2023
13.85
13.85
13.04
13.63
575,842
-0.62(-4.33%)
Aug 07, 2023
14.65
14.84
13.91
14.25
506,180
-0.98(-6.47%)
Aug 04, 2023
14.92
15.75
13.43
15.23
616,044
-0.96(-5.90%)
Aug 03, 2023
16.36
16.82
16.17
16.19
473,941
-0.44(-2.63%)
Aug 02, 2023
16.86
16.96
16.45
16.62
274,322
-0.72(-4.13%)
Aug 01, 2023
17.47
17.61
17.19
17.34
251,602
-0.19(-1.08%)
Jul 31, 2023
17.55
17.95
17.36
17.53
270,650
-0.02(-0.11%)
Jul 28, 2023
17.29
17.93
17.27
17.55
264,066
+0.66(+3.89%)
Jul 27, 2023
17.77
18.00
16.84
16.89
329,638
-0.76(-4.28%)
Jul 26, 2023
17.85
18.38
17.32
17.65
280,015
-0.29(-1.61%)
Jul 25, 2023
17.47
18.42
17.41
17.94
216,248
+0.48(+2.73%)
Jul 24, 2023
17.93
18.18
17.32
17.46
407,050
-0.33(-1.85%)
Jul 21, 2023
17.61
17.86
17.25
17.79
445,967
+0.32(+1.82%)
Jul 20, 2023
16.88
17.59
16.66
17.47
366,290
+0.77(+4.59%)
Jul 19, 2023
18.25
18.53
16.64
16.70
618,523
-1.52(-8.35%)
Jul 18, 2023
16.80
18.23
16.80
18.23
383,438
+1.43(+8.53%)
Jul 17, 2023
17.01
17.12
16.52
16.79
451,801
-0.36(-2.09%)
Jul 14, 2023
17.59
17.69
16.66
17.15
465,103
-0.77(-4.28%)
Jul 13, 2023
18.22
18.38
17.66
17.92
450,939
-0.28(-1.53%)
Jul 12, 2023
17.69
18.30
17.05
18.20
899,443
+1.12(+6.58%)
Jul 11, 2023
15.91
17.29
15.76
17.07
1,234,271
+1.63(+10.57%)
Jul 10, 2023
14.13
15.71
14.00
15.44
868,986
+1.44(+10.31%)
Jul 07, 2023
12.66
14.27
12.66
14.00
505,219
+1.36(+10.79%)
Jul 06, 2023
12.63
12.68
12.10
12.63
313,044
-0.23(-1.78%)
Jul 05, 2023
13.05
13.13
12.59
12.86
440,291
-0.26(-1.97%)
Jul 03, 2023
12.62
13.15
12.62
13.12
136,222
+0.53(+4.18%)
Jun 30, 2023
12.80
12.98
12.54
12.60
333,768
-0.11(-0.86%)
Jun 29, 2023
12.39
12.76
12.33
12.71
363,585
+0.32(+2.57%)
Jun 28, 2023
12.45
12.45
11.99
12.39
312,898
-0.09(-0.72%)
Jun 27, 2023
12.44
12.64
12.07
12.48
367,872
+0.09(+0.72%)
Jun 26, 2023
12.12
12.53
12.12
12.39
353,786
+0.20(+1.63%)
Jun 23, 2023
12.34
12.44
11.80
12.19
865,712
-0.57(-4.44%)
Jun 22, 2023
12.85
13.03
12.33
12.75
609,040
-0.30(-2.28%)
Jun 21, 2023
13.85
13.97
13.00
13.05
556,790
-1.08(-7.67%)
Jun 20, 2023
14.60
14.62
13.54
14.14
515,466
-1.03(-6.82%)
Jun 16, 2023
15.49
15.51
14.82
15.17
799,383
-0.11(-0.72%)
Jun 15, 2023
14.12
15.42
14.12
15.28
452,174
+0.98(+6.88%)
Jun 14, 2023
14.58
14.89
14.11
14.30
368,002
-0.13(-0.90%)
Jun 13, 2023
14.63
15.45
14.41
14.42
367,450
-0.22(-1.49%)
Jun 12, 2023
14.73
14.99
14.35
14.64
233,654
-0.04(-0.27%)
Jun 09, 2023
15.00
15.06
14.49
14.68
225,499
-0.40(-2.64%)
Jun 08, 2023
15.77
15.85
14.84
15.08
313,128
-0.69(-4.35%)
Jun 07, 2023
15.21
16.01
15.21
15.77
373,802
+0.70(+4.62%)
Jun 06, 2023
13.71
15.40
13.65
15.07
495,360
+0.99(+7.06%)
Jun 05, 2023
13.96
14.53
13.65
14.08
491,700
-0.01(-0.07%)
Jun 02, 2023
13.11
14.37
12.87
14.09
397,751
+1.36(+10.70%)
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.