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
Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd
(NY:
MFD
)
7.890
+0.030 (+0.38%)
Streaming Delayed Price
Updated: 12:01 PM EDT, May 21, 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 20, 2024
7.930
7.930
7.860
7.860
22,633
-0.07(-0.90%)
May 17, 2024
7.930
8.000
7.930
7.931
12,238
+0.03(+0.39%)
May 16, 2024
7.860
7.930
7.860
7.900
17,421
+0.05(+0.64%)
May 15, 2024
7.850
7.910
7.850
7.850
20,783
+0.02(+0.25%)
May 14, 2024
7.810
7.838
7.805
7.830
11,666
+0.07(+0.84%)
May 13, 2024
7.750
7.770
7.720
7.765
13,864
+0.06(+0.84%)
May 10, 2024
7.660
7.710
7.650
7.700
34,706
+0.08(+1.05%)
May 09, 2024
7.520
7.625
7.520
7.620
24,543
+0.06(+0.79%)
May 08, 2024
7.530
7.589
7.510
7.560
11,092
+0.03(+0.47%)
May 07, 2024
7.515
7.540
7.510
7.525
6,559
+0.03(+0.33%)
May 06, 2024
7.450
7.530
7.450
7.500
21,881
+0.08(+1.08%)
May 03, 2024
7.450
7.470
7.396
7.420
8,477
+0.01(+0.13%)
May 02, 2024
7.360
7.430
7.354
7.410
9,041
+0.13(+1.79%)
May 01, 2024
7.250
7.330
7.250
7.280
7,916
+0.03(+0.41%)
Apr 30, 2024
7.330
7.330
7.250
7.250
11,707
-0.05(-0.68%)
Apr 29, 2024
7.300
7.360
7.300
7.300
16,605
-0.01(-0.14%)
Apr 26, 2024
7.340
7.390
7.280
7.310
20,267
-0.06(-0.81%)
Apr 25, 2024
7.330
7.384
7.270
7.370
9,143
+0.02(+0.27%)
Apr 24, 2024
7.350
7.390
7.270
7.350
37,215
+0.08(+1.10%)
Apr 23, 2024
7.260
7.300
7.260
7.270
23,637
+0.04(+0.55%)
Apr 22, 2024
7.170
7.290
7.140
7.230
36,380
+0.10(+1.40%)
Apr 19, 2024
7.030
7.140
7.030
7.130
17,586
+0.07(+0.99%)
Apr 18, 2024
7.060
7.100
7.040
7.060
18,552
+0.00(+0.00%)
Apr 17, 2024
7.000
7.130
6.960
7.060
20,663
+0.12(+1.73%)
Apr 16, 2024
7.000
7.010
6.940
6.940
29,977
-0.06(-0.86%)
Apr 15, 2024
7.170
7.170
7.000
7.000
9,355
-0.10(-1.41%)
Apr 12, 2024
7.190
7.200
7.090
7.100
14,752
-0.08(-1.11%)
Apr 11, 2024
7.170
7.300
7.170
7.180
55,808
+0.02(+0.28%)
Apr 10, 2024
7.310
7.330
7.100
7.160
43,136
-0.19(-2.59%)
Apr 09, 2024
7.350
7.360
7.320
7.350
24,029
+0.00(+0.00%)
Apr 08, 2024
7.360
7.420
7.310
7.350
49,725
-0.09(-1.21%)
Apr 05, 2024
7.510
7.510
7.430
7.440
18,731
-0.01(-0.13%)
Apr 04, 2024
7.540
7.570
7.430
7.450
20,559
-0.07(-0.93%)
Apr 03, 2024
7.590
7.590
7.520
7.520
25,547
-0.05(-0.66%)
Apr 02, 2024
7.580
7.630
7.500
7.570
25,470
-0.01(-0.13%)
Apr 01, 2024
7.650
7.650
7.580
7.580
19,561
-0.10(-1.30%)
Mar 28, 2024
7.620
7.690
7.680
7.680
51,717
+0.07(+0.92%)
Mar 27, 2024
7.560
7.620
7.560
7.610
24,261
+0.06(+0.79%)
Mar 26, 2024
7.560
7.610
7.541
7.550
15,111
+0.02(+0.27%)
Mar 25, 2024
7.550
7.590
7.530
7.530
18,849
+0.01(+0.13%)
Mar 22, 2024
7.570
7.605
7.520
7.520
12,680
-0.10(-1.31%)
Mar 21, 2024
7.590
7.660
7.580
7.620
23,900
+0.06(+0.79%)
Mar 20, 2024
7.550
7.590
7.520
7.560
43,548
+0.01(+0.13%)
Mar 19, 2024
7.550
7.580
7.534
7.550
5,607
-0.02(-0.26%)
Mar 18, 2024
7.590
7.600
7.555
7.570
32,037
+0.00(+0.00%)
Mar 15, 2024
7.540
7.640
7.540
7.570
19,775
-0.04(-0.56%)
Mar 14, 2024
7.700
7.710
7.610
7.612
18,358
-0.11(-1.39%)
Mar 13, 2024
7.715
7.743
7.710
7.720
19,286
-0.02(-0.19%)
Mar 12, 2024
7.714
7.760
7.710
7.735
24,087
-0.03(-0.45%)
Mar 11, 2024
7.670
7.770
7.670
7.770
39,714
+0.06(+0.78%)
Mar 08, 2024
7.750
7.750
7.680
7.710
36,935
+0.05(+0.65%)
Mar 07, 2024
7.610
7.670
7.610
7.660
26,314
+0.08(+1.06%)
Mar 06, 2024
7.570
7.580
7.560
7.580
25,606
+0.05(+0.66%)
Mar 05, 2024
7.530
7.560
7.510
7.530
29,554
+0.02(+0.27%)
Mar 04, 2024
7.430
7.549
7.430
7.510
25,476
+0.02(+0.27%)
Mar 01, 2024
7.440
7.530
7.435
7.490
58,394
+0.01(+0.13%)
Feb 29, 2024
7.550
7.550
7.400
7.480
45,859
+0.05(+0.67%)
Feb 28, 2024
7.340
7.490
7.270
7.430
92,956
+0.13(+1.78%)
Feb 27, 2024
7.300
7.320
7.250
7.300
31,254
+0.00(+0.00%)
Feb 26, 2024
7.370
7.410
7.287
7.300
40,060
-0.09(-1.22%)
Feb 23, 2024
7.280
7.430
7.280
7.390
66,478
+0.08(+1.09%)
Feb 22, 2024
7.410
7.410
7.300
7.310
41,428
-0.04(-0.54%)
Feb 21, 2024
7.311
7.369
7.311
7.350
94,343
+0.05(+0.67%)
Feb 20, 2024
7.282
7.321
7.277
7.301
141,075
+0.09(+1.21%)
Feb 16, 2024
7.204
7.253
7.184
7.214
7,356
-0.02(-0.27%)
Feb 15, 2024
7.184
7.253
7.184
7.233
23,759
+0.07(+0.95%)
Feb 14, 2024
7.175
7.214
7.146
7.165
20,999
+0.05(+0.68%)
Feb 13, 2024
7.107
7.184
7.009
7.116
37,948
-0.08(-1.08%)
Feb 12, 2024
7.165
7.272
7.155
7.194
26,705
-0.01(-0.20%)
Feb 09, 2024
7.223
7.233
7.189
7.209
32,675
-0.04(-0.60%)
Feb 08, 2024
7.253
7.262
7.233
7.253
9,321
-0.01(-0.13%)
Feb 07, 2024
7.233
7.262
7.214
7.262
18,801
+0.05(+0.67%)
Feb 06, 2024
7.136
7.272
7.136
7.214
29,796
+0.02(+0.27%)
Feb 05, 2024
7.233
7.233
7.184
7.194
27,312
-0.08(-1.07%)
Feb 02, 2024
7.331
7.340
7.253
7.272
32,699
-0.09(-1.19%)
Feb 01, 2024
7.438
7.438
7.038
7.360
287,291
+0.04(+0.53%)
Jan 31, 2024
7.379
7.387
7.311
7.321
34,100
-0.06(-0.79%)
Jan 30, 2024
7.340
7.399
7.331
7.379
18,527
+0.00(+0.00%)
Jan 29, 2024
7.272
7.380
7.272
7.379
63,733
+0.08(+1.07%)
Jan 26, 2024
7.184
7.311
7.039
7.301
78,525
+0.02(+0.27%)
Jan 25, 2024
7.360
7.388
7.262
7.282
50,842
-0.03(-0.40%)
Jan 24, 2024
7.433
7.433
7.311
7.311
40,527
-0.09(-1.18%)
Jan 23, 2024
7.311
7.486
7.233
7.399
105,496
+0.06(+0.80%)
Jan 22, 2024
7.350
7.384
7.311
7.340
22,713
-0.03(-0.40%)
Jan 19, 2024
7.369
7.386
7.311
7.369
33,406
-0.01(-0.13%)
Jan 18, 2024
7.442
7.442
7.350
7.379
35,657
-0.02(-0.26%)
Jan 17, 2024
7.447
7.496
7.340
7.399
15,556
-0.13(-1.68%)
Jan 16, 2024
7.506
7.652
7.496
7.525
60,017
-0.03(-0.39%)
Jan 12, 2024
7.593
7.627
7.545
7.554
19,660
-0.06(-0.77%)
Jan 11, 2024
7.637
7.671
7.604
7.613
30,097
-0.05(-0.64%)
Jan 10, 2024
7.739
7.739
7.623
7.662
20,692
-0.02(-0.25%)
Jan 09, 2024
7.681
7.739
7.652
7.681
13,355
-0.07(-0.88%)
Jan 08, 2024
7.691
7.749
7.642
7.749
24,269
+0.04(+0.51%)
Jan 05, 2024
7.759
7.778
7.700
7.710
21,562
+0.07(+0.89%)
Jan 04, 2024
7.623
7.739
7.608
7.642
34,677
+0.00(+0.00%)
Jan 03, 2024
7.175
7.671
7.175
7.642
22,662
-0.02(-0.25%)
Jan 02, 2024
7.613
7.710
7.613
7.662
15,120
+0.00(+0.00%)
Dec 29, 2023
7.574
7.662
7.574
7.662
27,211
+0.04(+0.51%)
Dec 28, 2023
7.574
7.634
7.574
7.623
31,644
+0.06(+0.77%)
Dec 27, 2023
7.554
7.662
7.554
7.564
20,142
-0.04(-0.51%)
Dec 26, 2023
7.652
7.652
7.555
7.603
23,785
+0.00(+0.00%)
Dec 22, 2023
7.506
7.759
7.506
7.603
120,819
+0.18(+2.49%)
Dec 21, 2023
7.321
7.554
7.321
7.418
46,076
+0.07(+0.97%)
Dec 20, 2023
7.418
7.447
7.326
7.347
30,956
-0.07(-0.96%)
Dec 19, 2023
7.516
7.535
7.399
7.418
70,276
-0.10(-1.30%)
Dec 18, 2023
7.447
7.545
7.447
7.516
33,914
+0.02(+0.26%)
Dec 15, 2023
7.486
7.588
7.477
7.496
16,256
-0.11(-1.41%)
Dec 14, 2023
7.545
7.679
7.545
7.603
53,825
+0.08(+1.03%)
Dec 13, 2023
7.399
7.584
7.311
7.525
41,055
+0.13(+1.71%)
Dec 12, 2023
7.525
7.526
7.321
7.399
25,270
-0.13(-1.68%)
Dec 11, 2023
7.428
7.642
7.428
7.525
35,666
-0.02(-0.26%)
Dec 08, 2023
7.506
7.574
7.477
7.545
24,027
+0.02(+0.26%)
Dec 07, 2023
7.506
7.603
7.486
7.525
20,646
+0.02(+0.26%)
Dec 06, 2023
7.399
7.545
7.399
7.506
23,498
+0.08(+1.05%)
Dec 05, 2023
7.496
7.554
7.418
7.428
58,000
-0.07(-0.91%)
Dec 04, 2023
7.496
7.535
7.496
7.496
37,238
-0.04(-0.52%)
Dec 01, 2023
7.642
7.642
7.457
7.535
47,548
+0.01(+0.13%)
Nov 30, 2023
7.447
7.545
7.447
7.525
40,464
+0.08(+1.05%)
Nov 29, 2023
7.438
7.496
7.438
7.447
23,111
+0.06(+0.79%)
Nov 28, 2023
7.369
7.457
7.301
7.389
15,362
+0.07(+0.93%)
Nov 27, 2023
7.331
7.399
7.282
7.321
24,336
-0.07(-0.92%)
Nov 24, 2023
7.399
7.404
7.357
7.389
10,174
-0.01(-0.13%)
Nov 22, 2023
7.321
7.447
7.263
7.399
17,012
+0.14(+1.88%)
Nov 21, 2023
7.291
7.291
7.230
7.262
29,091
-0.03(-0.39%)
Nov 20, 2023
7.177
7.300
7.158
7.291
36,643
+0.12(+1.72%)
Nov 17, 2023
7.187
7.187
7.120
7.168
22,409
+0.01(+0.13%)
Nov 16, 2023
7.092
7.215
7.092
7.158
55,445
+0.09(+1.34%)
Nov 15, 2023
7.025
7.111
6.978
7.063
21,910
+0.09(+1.22%)
Nov 14, 2023
6.950
7.016
6.893
6.978
27,583
+0.13(+1.94%)
Nov 13, 2023
6.807
6.921
6.807
6.845
22,446
+0.03(+0.42%)
Nov 10, 2023
6.760
6.855
6.760
6.817
13,720
+0.10(+1.55%)
Nov 09, 2023
6.788
6.864
6.712
6.712
21,722
-0.09(-1.26%)
Nov 08, 2023
6.874
6.978
6.779
6.798
26,194
-0.11(-1.65%)
Nov 07, 2023
6.893
6.950
6.859
6.912
34,338
-0.01(-0.14%)
Nov 06, 2023
6.921
6.968
6.902
6.921
47,478
+0.03(+0.41%)
Nov 03, 2023
6.940
6.987
6.836
6.893
22,737
-0.01(-0.14%)
Nov 02, 2023
6.684
6.902
6.679
6.902
40,578
+0.24(+3.56%)
Nov 01, 2023
6.589
6.675
6.566
6.665
31,250
+0.11(+1.74%)
Oct 31, 2023
6.504
6.561
6.504
6.551
32,976
+0.09(+1.32%)
Oct 30, 2023
6.447
6.542
6.446
6.466
17,152
+0.07(+1.04%)
Oct 27, 2023
6.485
6.485
6.390
6.400
26,896
-0.06(-0.88%)
Oct 26, 2023
6.371
6.485
6.371
6.457
59,344
+0.10(+1.57%)
Oct 25, 2023
6.381
6.412
6.314
6.357
35,286
-0.05(-0.81%)
Oct 24, 2023
6.362
6.438
6.362
6.409
68,445
+0.12(+1.96%)
Oct 23, 2023
6.314
6.352
6.286
6.286
36,163
-0.08(-1.19%)
Oct 20, 2023
6.400
6.412
6.362
6.362
10,718
-0.07(-1.03%)
Oct 19, 2023
6.457
6.523
6.428
6.428
29,233
-0.02(-0.29%)
Oct 18, 2023
6.532
6.532
6.447
6.447
22,334
-0.10(-1.59%)
Oct 17, 2023
6.561
6.589
6.532
6.551
23,623
-0.01(-0.14%)
Oct 16, 2023
6.504
6.580
6.475
6.561
25,116
+0.09(+1.32%)
Oct 13, 2023
6.589
6.589
6.466
6.475
26,265
-0.01(-0.15%)
Oct 12, 2023
6.580
6.594
6.475
6.485
26,305
-0.08(-1.16%)
Oct 11, 2023
6.561
6.589
6.439
6.561
34,719
+0.04(+0.58%)
Oct 10, 2023
6.494
6.561
6.494
6.523
31,033
+0.07(+1.03%)
Oct 09, 2023
6.381
6.618
6.381
6.457
24,124
+0.03(+0.44%)
Oct 06, 2023
6.390
6.452
6.343
6.428
27,143
+0.08(+1.19%)
Oct 05, 2023
6.400
6.400
6.317
6.352
26,705
-0.04(-0.59%)
Oct 04, 2023
6.381
6.393
6.324
6.390
27,958
-0.03(-0.44%)
Oct 03, 2023
6.371
6.466
6.352
6.419
42,829
+0.02(+0.30%)
Oct 02, 2023
6.532
6.599
6.400
6.400
41,175
-0.18(-2.74%)
Sep 29, 2023
6.589
6.599
6.551
6.580
9,461
-0.01(-0.14%)
Sep 28, 2023
6.656
6.656
6.589
6.589
17,982
-0.09(-1.28%)
Sep 27, 2023
6.722
6.777
6.675
6.675
18,540
-0.05(-0.71%)
Sep 26, 2023
6.845
6.845
6.722
6.722
35,563
-0.15(-2.21%)
Sep 25, 2023
6.921
6.902
6.874
6.874
23,835
-0.07(-0.96%)
Sep 22, 2023
6.940
6.954
6.921
6.940
13,022
+0.01(+0.14%)
Sep 21, 2023
6.921
6.978
6.893
6.931
42,467
-0.05(-0.68%)
Sep 20, 2023
6.921
7.021
6.921
6.978
47,497
+0.07(+0.96%)
Sep 19, 2023
6.950
6.959
6.912
6.912
16,385
-0.04(-0.55%)
Sep 18, 2023
6.959
6.997
6.893
6.950
45,590
+0.02(+0.27%)
Sep 15, 2023
6.959
7.025
6.931
6.931
21,347
-0.03(-0.41%)
Sep 14, 2023
6.997
7.011
6.959
6.959
31,993
+0.02(+0.27%)
Sep 13, 2023
7.006
7.044
6.931
6.940
42,426
-0.06(-0.88%)
Sep 12, 2023
7.073
7.092
6.978
7.002
209,917
-0.11(-1.53%)
Sep 11, 2023
7.177
7.177
7.101
7.111
27,282
+0.04(+0.54%)
Sep 08, 2023
7.120
7.152
7.054
7.073
12,169
-0.02(-0.27%)
Sep 07, 2023
7.111
7.177
7.092
7.092
19,013
-0.05(-0.66%)
Sep 06, 2023
7.168
7.168
7.120
7.139
9,609
-0.05(-0.67%)
Sep 05, 2023
7.243
7.258
7.187
7.187
5,943
-0.10(-1.42%)
Sep 01, 2023
7.329
7.350
7.243
7.291
21,945
+0.04(+0.52%)
Aug 31, 2023
7.300
7.375
7.215
7.253
33,494
+0.04(+0.53%)
Aug 30, 2023
7.130
7.224
7.130
7.215
14,090
+0.06(+0.79%)
Aug 29, 2023
7.054
7.224
7.054
7.158
37,905
+0.02(+0.24%)
Aug 28, 2023
7.101
7.169
7.092
7.141
29,838
+0.03(+0.43%)
Aug 25, 2023
7.101
7.130
7.082
7.111
13,979
+0.01(+0.13%)
Aug 24, 2023
7.163
7.163
7.101
7.101
11,752
-0.02(-0.27%)
Aug 23, 2023
7.073
7.130
7.073
7.120
13,782
+0.05(+0.74%)
Aug 22, 2023
7.196
7.196
7.025
7.068
24,734
-0.01(-0.20%)
Aug 21, 2023
7.082
7.091
7.036
7.082
46,046
-0.01(-0.12%)
Aug 18, 2023
7.045
7.091
7.032
7.091
10,572
+0.02(+0.26%)
Aug 17, 2023
7.101
7.105
7.045
7.073
13,920
-0.03(-0.39%)
Aug 16, 2023
7.119
7.133
7.082
7.101
14,094
-0.01(-0.13%)
Aug 15, 2023
7.138
7.202
7.101
7.110
27,620
-0.07(-1.03%)
Aug 14, 2023
7.239
7.239
7.165
7.184
26,946
-0.07(-1.02%)
Aug 11, 2023
7.230
7.276
7.230
7.258
10,006
+0.02(+0.26%)
Aug 10, 2023
7.248
7.285
7.230
7.239
13,974
+0.03(+0.38%)
Aug 09, 2023
7.202
7.239
7.175
7.212
16,666
+0.02(+0.26%)
Aug 08, 2023
7.128
7.193
7.147
7.193
18,358
-0.01(-0.13%)
Aug 07, 2023
7.156
7.230
7.156
7.202
16,869
+0.06(+0.81%)
Aug 04, 2023
7.185
7.218
7.128
7.144
14,682
-0.04(-0.55%)
Aug 03, 2023
7.295
7.295
7.184
7.184
13,490
-0.11(-1.52%)
Aug 02, 2023
7.341
7.368
7.239
7.295
40,294
-0.09(-1.25%)
Aug 01, 2023
7.415
7.433
7.332
7.387
62,737
-0.05(-0.62%)
Jul 31, 2023
7.368
7.470
7.322
7.433
25,855
+0.06(+0.75%)
Jul 28, 2023
7.387
7.452
7.341
7.378
22,363
-0.02(-0.25%)
Jul 27, 2023
7.479
7.507
7.378
7.396
14,774
-0.07(-0.99%)
Jul 26, 2023
7.452
7.521
7.433
7.470
29,873
-0.00(-0.00%)
Jul 25, 2023
7.553
7.553
7.433
7.470
20,835
+0.01(+0.12%)
Jul 24, 2023
7.544
7.544
7.452
7.461
10,759
-0.06(-0.80%)
Jul 21, 2023
7.405
7.544
7.371
7.521
48,890
+0.16(+2.20%)
Jul 20, 2023
7.313
7.397
7.313
7.359
17,633
+0.05(+0.63%)
Jul 19, 2023
7.341
7.341
7.295
7.313
14,749
+0.01(+0.08%)
Jul 18, 2023
7.258
7.359
7.258
7.308
8,172
+0.01(+0.18%)
Jul 17, 2023
7.295
7.345
7.276
7.295
11,304
+0.00(+0.00%)
Jul 14, 2023
7.376
7.376
7.276
7.295
31,236
-0.06(-0.75%)
Jul 13, 2023
7.248
7.350
7.248
7.350
15,070
+0.15(+2.05%)
Jul 12, 2023
7.304
7.304
7.147
7.202
28,342
+0.01(+0.13%)
Jul 11, 2023
7.156
7.193
7.064
7.193
58,848
+0.11(+1.56%)
Jul 10, 2023
7.036
7.091
7.027
7.082
26,679
-0.01(-0.13%)
Jul 07, 2023
7.055
7.101
7.027
7.091
25,909
+0.05(+0.66%)
Jul 06, 2023
7.064
7.128
6.990
7.045
20,980
-0.10(-1.42%)
Jul 05, 2023
7.156
7.221
7.147
7.147
8,340
-0.06(-0.77%)
Jul 03, 2023
7.119
7.227
7.119
7.202
5,816
+0.00(+0.00%)
Jun 30, 2023
7.212
7.267
7.157
7.202
17,427
+0.00(+0.02%)
Jun 29, 2023
7.202
7.239
7.156
7.201
13,067
+0.00(+0.06%)
Jun 28, 2023
7.147
7.239
7.147
7.196
10,520
+0.02(+0.30%)
Jun 27, 2023
7.119
7.202
7.117
7.175
15,413
+0.06(+0.78%)
Jun 26, 2023
7.175
7.184
7.074
7.119
17,166
+0.09(+1.31%)
Jun 23, 2023
7.248
7.258
7.008
7.027
34,626
-0.26(-3.55%)
Jun 22, 2023
7.350
7.350
7.248
7.285
18,494
-0.04(-0.50%)
Jun 21, 2023
7.276
7.332
7.258
7.322
9,781
+0.06(+0.85%)
Jun 20, 2023
7.332
7.359
7.239
7.261
22,977
-0.06(-0.84%)
Jun 16, 2023
7.368
7.387
7.313
7.322
20,199
-0.02(-0.25%)
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.