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
First Trust MLP and Energy Income Fund
(NY:
FEI
)
9.830
+0.020 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 29, 2020
4.639
4.639
4.473
4.560
575,417
-0.04(-0.94%)
May 28, 2020
4.596
4.639
4.531
4.603
175,175
+0.02(+0.47%)
May 27, 2020
4.516
4.617
4.437
4.581
151,594
+0.12(+2.76%)
May 26, 2020
4.531
4.603
4.451
4.458
432,439
+0.02(+0.49%)
May 22, 2020
4.444
4.451
4.321
4.437
475,224
+0.04(+0.99%)
May 21, 2020
4.415
4.437
4.285
4.393
246,401
-0.02(-0.49%)
May 20, 2020
4.401
4.581
4.379
4.415
442,174
+0.04(+0.99%)
May 19, 2020
4.321
4.401
4.289
4.372
451,489
+0.07(+1.68%)
May 18, 2020
4.336
4.336
4.234
4.300
428,340
+0.17(+4.20%)
May 15, 2020
4.075
4.126
3.974
4.126
209,934
+0.12(+2.88%)
May 14, 2020
3.902
4.018
3.772
4.010
293,053
+0.01(+0.36%)
May 13, 2020
4.126
4.146
3.945
3.996
313,844
-0.14(-3.49%)
May 12, 2020
4.249
4.254
4.119
4.141
409,789
-0.05(-1.21%)
May 11, 2020
4.242
4.242
4.126
4.191
374,692
-0.04(-1.02%)
May 08, 2020
4.220
4.282
4.119
4.234
332,961
+0.06(+1.38%)
May 07, 2020
4.090
4.307
4.090
4.177
452,217
+0.14(+3.58%)
May 06, 2020
4.162
4.220
4.018
4.032
420,089
-0.12(-2.96%)
May 05, 2020
4.242
4.350
4.155
4.155
542,868
+0.01(+0.17%)
May 04, 2020
4.039
4.155
3.974
4.148
344,562
-0.01(-0.35%)
May 01, 2020
4.321
4.343
4.122
4.162
576,939
-0.30(-6.65%)
Apr 30, 2020
4.559
4.631
4.401
4.458
735,529
-0.10(-2.20%)
Apr 29, 2020
4.301
4.595
4.301
4.559
494,518
+0.40(+9.66%)
Apr 28, 2020
4.136
4.294
4.000
4.157
610,666
+0.15(+3.76%)
Apr 27, 2020
4.014
4.064
3.899
4.007
456,012
-0.04(-1.06%)
Apr 24, 2020
3.971
4.079
3.903
4.050
597,658
+0.11(+2.73%)
Apr 23, 2020
3.856
3.996
3.835
3.942
617,816
+0.13(+3.38%)
Apr 22, 2020
3.692
3.914
3.627
3.813
706,025
+0.21(+5.77%)
Apr 21, 2020
3.555
3.648
3.405
3.605
1,193,417
-0.06(-1.76%)
Apr 20, 2020
3.584
3.957
3.512
3.670
630,837
-0.10(-2.66%)
Apr 17, 2020
3.756
3.835
3.663
3.770
567,245
+0.04(+0.96%)
Apr 16, 2020
3.864
3.922
3.713
3.735
445,389
-0.16(-4.23%)
Apr 15, 2020
3.921
3.935
3.699
3.899
730,250
-0.11(-2.68%)
Apr 14, 2020
3.656
4.007
3.656
4.007
822,029
+0.34(+9.18%)
Apr 13, 2020
3.656
3.770
3.519
3.670
671,904
+0.11(+3.23%)
Apr 09, 2020
3.562
3.806
3.484
3.555
1,151,511
+0.11(+3.33%)
Apr 08, 2020
3.297
3.448
3.297
3.441
671,664
+0.17(+5.26%)
Apr 07, 2020
3.283
3.419
3.233
3.269
1,878,624
+0.11(+3.40%)
Apr 06, 2020
3.111
3.276
3.018
3.161
993,905
+0.09(+3.04%)
Apr 03, 2020
3.247
3.312
2.867
3.068
1,064,039
-0.09(-2.73%)
Apr 02, 2020
3.097
3.512
3.032
3.154
787,105
+0.22(+7.32%)
Apr 01, 2020
2.932
3.075
2.882
2.939
1,121,241
-0.16(-5.09%)
Mar 31, 2020
3.230
3.251
2.991
3.097
1,122,474
-0.02(-0.67%)
Mar 30, 2020
3.083
3.237
2.872
3.118
610,690
-0.12(-3.68%)
Mar 27, 2020
3.195
3.300
3.062
3.237
461,760
-0.13(-3.75%)
Mar 26, 2020
3.216
3.552
3.139
3.363
896,947
+0.22(+6.90%)
Mar 25, 2020
2.795
3.258
2.739
3.146
656,985
+0.41(+14.83%)
Mar 24, 2020
2.704
2.837
2.592
2.739
911,822
+0.28(+11.40%)
Mar 23, 2020
2.662
2.705
2.417
2.459
882,626
-0.34(-12.20%)
Mar 20, 2020
2.697
3.272
2.697
2.801
808,473
+0.19(+7.47%)
Mar 19, 2020
1.976
2.690
1.709
2.606
1,054,608
+0.56(+27.40%)
Mar 18, 2020
2.935
3.048
1.709
2.046
1,663,245
-1.18(-36.52%)
Mar 17, 2020
3.300
3.356
3.097
3.223
1,246,118
-0.04(-1.08%)
Mar 16, 2020
3.573
3.650
3.237
3.258
989,146
-0.62(-16.06%)
Mar 13, 2020
3.769
3.951
3.664
3.881
639,898
+0.25(+6.95%)
Mar 12, 2020
4.421
4.421
3.510
3.629
1,819,203
-1.12(-23.60%)
Mar 11, 2020
5.149
5.149
4.589
4.750
1,044,881
-0.50(-9.60%)
Mar 10, 2020
5.619
5.703
4.638
5.254
1,179,807
+0.01(+0.13%)
Mar 09, 2020
5.605
5.854
5.135
5.247
1,062,862
-1.65(-23.96%)
Mar 06, 2020
6.971
6.978
6.775
6.901
514,002
-0.22(-3.05%)
Mar 05, 2020
7.279
7.314
7.090
7.118
299,617
-0.23(-3.15%)
Mar 04, 2020
7.398
7.419
7.300
7.349
238,469
+0.05(+0.67%)
Mar 03, 2020
7.279
7.433
7.097
7.300
406,202
+0.04(+0.58%)
Mar 02, 2020
7.174
7.356
7.093
7.258
531,916
+0.15(+2.07%)
Feb 28, 2020
7.007
7.132
6.702
7.111
740,329
-0.19(-2.57%)
Feb 27, 2020
7.381
7.413
6.979
7.298
767,852
-0.23(-3.04%)
Feb 26, 2020
7.583
7.694
7.492
7.527
476,480
-0.07(-0.91%)
Feb 25, 2020
7.909
7.944
7.492
7.597
617,584
-0.27(-3.44%)
Feb 24, 2020
7.950
7.978
7.853
7.867
371,460
-0.19(-2.41%)
Feb 21, 2020
8.152
8.158
8.061
8.061
280,794
-0.09(-1.11%)
Feb 20, 2020
8.131
8.179
8.110
8.152
363,254
+0.04(+0.51%)
Feb 19, 2020
8.061
8.124
8.047
8.110
426,875
+0.08(+1.04%)
Feb 18, 2020
7.964
8.047
7.957
8.027
369,700
+0.07(+0.87%)
Feb 14, 2020
7.929
7.964
7.929
7.957
273,011
+0.04(+0.53%)
Feb 13, 2020
7.881
7.923
7.832
7.916
337,155
+0.03(+0.44%)
Feb 12, 2020
7.825
7.881
7.825
7.881
218,723
+0.08(+1.07%)
Feb 11, 2020
7.728
7.798
7.701
7.798
603,452
+0.17(+2.27%)
Feb 10, 2020
7.631
7.770
7.624
7.624
240,803
-0.03(-0.36%)
Feb 07, 2020
7.673
7.689
7.638
7.652
124,109
-0.05(-0.63%)
Feb 06, 2020
7.770
7.770
7.701
7.701
187,433
-0.07(-0.89%)
Feb 05, 2020
7.742
7.812
7.730
7.770
219,099
+0.10(+1.36%)
Feb 04, 2020
7.728
7.805
7.659
7.666
392,738
+0.01(+0.09%)
Feb 03, 2020
7.784
7.803
7.659
7.659
233,773
-0.12(-1.60%)
Jan 31, 2020
7.839
7.853
7.749
7.784
260,028
-0.07(-0.88%)
Jan 30, 2020
7.818
7.853
7.736
7.853
271,151
-0.01(-0.09%)
Jan 29, 2020
7.894
7.908
7.853
7.859
92,190
-0.01(-0.09%)
Jan 28, 2020
7.832
7.894
7.832
7.866
176,909
+0.07(+0.88%)
Jan 27, 2020
7.818
7.846
7.756
7.798
349,933
-0.11(-1.39%)
Jan 24, 2020
8.011
8.011
7.908
7.908
339,724
-0.06(-0.78%)
Jan 23, 2020
7.976
8.004
7.925
7.969
197,047
-0.02(-0.26%)
Jan 22, 2020
8.059
8.066
7.969
7.990
270,185
-0.04(-0.51%)
Jan 21, 2020
8.148
8.148
7.997
8.031
340,207
-0.11(-1.35%)
Jan 17, 2020
8.265
8.300
8.100
8.141
552,488
-0.12(-1.50%)
Jan 16, 2020
8.245
8.313
8.210
8.265
322,940
+0.03(+0.42%)
Jan 15, 2020
8.176
8.245
8.121
8.231
167,850
+0.06(+0.76%)
Jan 14, 2020
8.134
8.176
8.114
8.169
211,535
+0.06(+0.76%)
Jan 13, 2020
8.093
8.134
8.045
8.107
277,313
+0.02(+0.26%)
Jan 10, 2020
8.107
8.128
8.045
8.086
238,214
-0.01(-0.08%)
Jan 09, 2020
8.100
8.148
8.052
8.093
541,144
-0.01(-0.08%)
Jan 08, 2020
8.231
8.231
8.086
8.100
277,886
-0.09(-1.09%)
Jan 07, 2020
8.114
8.224
8.086
8.190
253,462
+0.10(+1.28%)
Jan 06, 2020
8.121
8.162
8.086
8.086
403,653
-0.01(-0.08%)
Jan 03, 2020
8.121
8.169
8.086
8.093
291,587
-0.04(-0.51%)
Jan 02, 2020
8.210
8.245
8.093
8.134
259,778
-0.01(-0.08%)
Dec 31, 2019
8.100
8.175
8.053
8.141
590,592
+0.08(+0.93%)
Dec 30, 2019
8.250
8.332
8.060
8.066
411,770
-0.18(-2.23%)
Dec 27, 2019
8.366
8.400
8.135
8.250
274,837
-0.03(-0.33%)
Dec 26, 2019
8.237
8.322
8.155
8.278
493,573
+0.11(+1.34%)
Dec 24, 2019
8.087
8.210
8.032
8.169
224,533
+0.08(+1.01%)
Dec 23, 2019
8.141
8.141
8.019
8.087
387,167
-0.05(-0.67%)
Dec 20, 2019
8.073
8.169
8.032
8.141
673,307
+0.11(+1.36%)
Dec 19, 2019
7.875
8.080
7.875
8.032
630,186
+0.13(+1.64%)
Dec 18, 2019
7.807
7.944
7.807
7.903
378,225
+0.08(+1.05%)
Dec 17, 2019
7.780
7.937
7.780
7.821
680,224
+0.06(+0.79%)
Dec 16, 2019
7.691
7.760
7.650
7.760
538,354
+0.13(+1.70%)
Dec 13, 2019
7.732
7.732
7.548
7.630
459,626
-0.14(-1.76%)
Dec 12, 2019
7.746
7.848
7.719
7.766
303,254
+0.07(+0.89%)
Dec 11, 2019
7.644
7.698
7.610
7.698
555,918
+0.01(+0.09%)
Dec 10, 2019
7.637
7.691
7.596
7.691
721,370
+0.08(+0.98%)
Dec 09, 2019
7.419
7.623
7.419
7.616
431,175
+0.14(+1.92%)
Dec 06, 2019
7.460
7.487
7.398
7.473
370,165
+0.06(+0.83%)
Dec 05, 2019
7.514
7.528
7.364
7.412
397,305
-0.10(-1.27%)
Dec 04, 2019
7.664
7.664
7.466
7.507
352,057
-0.16(-2.05%)
Dec 03, 2019
7.623
7.671
7.528
7.664
522,776
+0.01(+0.09%)
Dec 02, 2019
7.603
7.705
7.573
7.657
363,087
+0.05(+0.72%)
Nov 29, 2019
7.515
7.708
7.481
7.603
236,609
+0.04(+0.54%)
Nov 27, 2019
7.407
7.582
7.386
7.562
404,115
+0.10(+1.36%)
Nov 26, 2019
7.481
7.528
7.400
7.461
343,485
-0.02(-0.27%)
Nov 25, 2019
7.353
7.528
7.339
7.481
1,057,700
+0.13(+1.75%)
Nov 22, 2019
7.272
7.359
7.272
7.353
297,722
+0.11(+1.49%)
Nov 21, 2019
7.224
7.305
7.211
7.245
446,831
+0.07(+0.94%)
Nov 20, 2019
7.130
7.211
7.096
7.177
390,753
+0.05(+0.66%)
Nov 19, 2019
7.272
7.272
7.082
7.130
496,818
-0.10(-1.40%)
Nov 18, 2019
7.319
7.319
7.218
7.231
446,451
-0.07(-1.02%)
Nov 15, 2019
7.305
7.339
7.265
7.305
311,040
+0.03(+0.46%)
Nov 14, 2019
7.332
7.332
7.238
7.272
279,681
-0.04(-0.55%)
Nov 13, 2019
7.272
7.326
7.204
7.312
567,784
+0.02(+0.28%)
Nov 12, 2019
7.380
7.447
7.272
7.292
533,216
-0.08(-1.10%)
Nov 11, 2019
7.346
7.404
7.305
7.373
301,540
-0.03(-0.46%)
Nov 08, 2019
7.339
7.441
7.339
7.407
283,813
+0.01(+0.18%)
Nov 07, 2019
7.447
7.461
7.353
7.393
317,509
-0.03(-0.45%)
Nov 06, 2019
7.413
7.427
7.373
7.427
366,231
+0.03(+0.46%)
Nov 05, 2019
7.528
7.569
7.339
7.393
521,454
-0.12(-1.62%)
Nov 04, 2019
7.711
7.738
7.498
7.515
642,234
-0.24(-3.14%)
Nov 01, 2019
7.380
7.785
7.380
7.758
666,029
+0.40(+5.42%)
Oct 31, 2019
7.420
7.464
7.353
7.359
323,506
-0.10(-1.35%)
Oct 30, 2019
7.359
7.460
7.353
7.460
381,539
+0.08(+1.09%)
Oct 29, 2019
7.386
7.406
7.339
7.380
325,075
-0.03(-0.36%)
Oct 28, 2019
7.513
7.560
7.366
7.406
492,949
-0.05(-0.72%)
Oct 25, 2019
7.326
7.503
7.286
7.460
538,940
+0.13(+1.83%)
Oct 24, 2019
7.246
7.326
7.205
7.326
807,440
+0.15(+2.05%)
Oct 23, 2019
7.205
7.205
7.162
7.179
207,909
-0.02(-0.28%)
Oct 22, 2019
7.212
7.260
7.192
7.199
311,072
+0.01(+0.09%)
Oct 21, 2019
7.232
7.258
7.192
7.192
98,318
-0.03(-0.37%)
Oct 18, 2019
7.172
7.259
7.145
7.219
130,815
+0.09(+1.22%)
Oct 17, 2019
7.138
7.185
7.118
7.132
179,307
-0.01(-0.09%)
Oct 16, 2019
7.232
7.272
7.132
7.138
337,161
-0.10(-1.39%)
Oct 15, 2019
7.232
7.252
7.192
7.239
210,584
+0.05(+0.65%)
Oct 14, 2019
7.252
7.252
7.166
7.192
225,133
-0.07(-1.01%)
Oct 11, 2019
7.266
7.299
7.239
7.266
265,960
+0.05(+0.65%)
Oct 10, 2019
7.259
7.276
7.212
7.219
157,948
-0.02(-0.28%)
Oct 09, 2019
7.286
7.333
7.232
7.239
177,181
-0.02(-0.28%)
Oct 08, 2019
7.339
7.346
7.212
7.259
360,410
-0.08(-1.09%)
Oct 07, 2019
7.346
7.386
7.306
7.339
230,395
-0.04(-0.54%)
Oct 04, 2019
7.426
7.448
7.339
7.380
155,007
-0.03(-0.45%)
Oct 03, 2019
7.406
7.433
7.299
7.413
445,198
-0.01(-0.09%)
Oct 02, 2019
7.520
7.520
7.386
7.420
305,166
-0.12(-1.60%)
Oct 01, 2019
7.594
7.627
7.534
7.540
140,521
-0.08(-1.05%)
Sep 30, 2019
7.508
7.634
7.501
7.621
230,597
+0.09(+1.23%)
Sep 27, 2019
7.501
7.567
7.478
7.528
171,282
+0.04(+0.53%)
Sep 26, 2019
7.475
7.508
7.458
7.488
194,739
-0.01(-0.09%)
Sep 25, 2019
7.475
7.534
7.461
7.494
241,245
+0.00(+0.00%)
Sep 24, 2019
7.567
7.601
7.481
7.494
338,584
-0.07(-0.88%)
Sep 23, 2019
7.548
7.594
7.541
7.561
167,084
+0.03(+0.35%)
Sep 20, 2019
7.574
7.621
7.514
7.534
318,462
+0.01(+0.09%)
Sep 19, 2019
7.680
7.706
7.514
7.528
281,655
-0.12(-1.56%)
Sep 18, 2019
7.773
7.773
7.627
7.647
201,479
-0.13(-1.71%)
Sep 17, 2019
7.727
7.780
7.656
7.780
155,787
+0.07(+0.95%)
Sep 16, 2019
7.747
7.780
7.654
7.707
155,879
+0.10(+1.31%)
Sep 13, 2019
7.548
7.607
7.548
7.607
167,818
+0.05(+0.70%)
Sep 12, 2019
7.601
7.603
7.528
7.554
134,451
-0.03(-0.44%)
Sep 11, 2019
7.561
7.647
7.554
7.587
183,807
+0.02(+0.26%)
Sep 10, 2019
7.587
7.621
7.561
7.567
247,540
-0.01(-0.09%)
Sep 09, 2019
7.461
7.574
7.456
7.574
379,205
+0.15(+2.06%)
Sep 06, 2019
7.428
7.462
7.348
7.421
259,711
-0.05(-0.71%)
Sep 05, 2019
7.488
7.508
7.435
7.475
230,096
+0.01(+0.09%)
Sep 04, 2019
7.475
7.501
7.448
7.468
164,668
+0.05(+0.72%)
Sep 03, 2019
7.388
7.441
7.368
7.415
142,553
-0.03(-0.36%)
Aug 30, 2019
7.441
7.455
7.376
7.441
190,289
+0.05(+0.71%)
Aug 29, 2019
7.501
7.533
7.369
7.389
388,803
-0.04(-0.53%)
Aug 28, 2019
7.362
7.468
7.362
7.428
306,223
+0.10(+1.35%)
Aug 27, 2019
7.474
7.476
7.323
7.330
273,937
-0.11(-1.42%)
Aug 26, 2019
7.527
7.540
7.407
7.435
175,192
-0.05(-0.62%)
Aug 23, 2019
7.474
7.527
7.452
7.481
206,400
-0.03(-0.44%)
Aug 22, 2019
7.599
7.606
7.507
7.514
247,529
-0.03(-0.44%)
Aug 21, 2019
7.632
7.632
7.514
7.547
209,497
+0.01(+0.09%)
Aug 20, 2019
7.547
7.560
7.435
7.540
176,668
+0.03(+0.44%)
Aug 19, 2019
7.507
7.540
7.468
7.507
134,230
+0.07(+0.97%)
Aug 16, 2019
7.356
7.455
7.356
7.435
194,089
+0.11(+1.44%)
Aug 15, 2019
7.315
7.362
7.271
7.330
168,161
+0.00(+0.00%)
Aug 14, 2019
7.422
7.422
7.257
7.330
178,081
-0.12(-1.68%)
Aug 13, 2019
7.369
7.461
7.369
7.455
260,228
+0.04(+0.53%)
Aug 12, 2019
7.422
7.428
7.382
7.415
162,618
+0.00(+0.00%)
Aug 09, 2019
7.514
7.514
7.402
7.415
119,614
-0.04(-0.53%)
Aug 08, 2019
7.389
7.455
7.389
7.455
185,111
+0.12(+1.61%)
Aug 07, 2019
7.310
7.356
7.224
7.336
174,344
-0.05(-0.71%)
Aug 06, 2019
7.382
7.425
7.283
7.389
287,742
+0.02(+0.27%)
Aug 05, 2019
7.494
7.525
7.326
7.369
461,958
-0.20(-2.69%)
Aug 02, 2019
7.718
7.718
7.553
7.573
162,627
-0.12(-1.54%)
Aug 01, 2019
7.770
7.797
7.658
7.691
183,586
-0.10(-1.27%)
Jul 31, 2019
7.699
7.803
7.686
7.790
238,405
+0.10(+1.27%)
Jul 30, 2019
7.699
7.725
7.673
7.692
220,599
-0.02(-0.25%)
Jul 29, 2019
7.784
7.823
7.647
7.712
243,560
-0.07(-0.84%)
Jul 26, 2019
7.797
7.836
7.770
7.777
106,983
-0.02(-0.25%)
Jul 25, 2019
7.894
7.894
7.770
7.797
231,750
-0.08(-1.08%)
Jul 24, 2019
7.849
7.911
7.849
7.881
136,528
-0.01(-0.17%)
Jul 23, 2019
7.888
7.918
7.849
7.894
121,411
+0.03(+0.33%)
Jul 22, 2019
7.881
7.894
7.803
7.868
158,822
-0.02(-0.25%)
Jul 19, 2019
7.836
7.888
7.829
7.888
188,524
+0.07(+0.83%)
Jul 18, 2019
7.829
7.849
7.797
7.823
137,517
-0.03(-0.33%)
Jul 17, 2019
7.875
7.888
7.797
7.849
143,355
-0.03(-0.33%)
Jul 16, 2019
7.855
7.881
7.816
7.875
216,130
+0.04(+0.50%)
Jul 15, 2019
7.875
7.894
7.824
7.836
145,223
+0.00(+0.00%)
Jul 12, 2019
7.855
7.888
7.810
7.836
82,920
-0.01(-0.17%)
Jul 11, 2019
7.829
7.921
7.816
7.849
227,875
+0.04(+0.50%)
Jul 10, 2019
7.764
7.816
7.764
7.810
151,701
+0.11(+1.44%)
Jul 09, 2019
7.751
7.751
7.673
7.699
156,449
+0.01(+0.08%)
Jul 08, 2019
7.686
7.699
7.666
7.692
120,088
+0.02(+0.26%)
Jul 05, 2019
7.699
7.699
7.628
7.673
102,998
+0.01(+0.17%)
Jul 03, 2019
7.627
7.699
7.594
7.660
227,915
+0.03(+0.43%)
Jul 02, 2019
7.679
7.698
7.607
7.627
225,654
-0.07(-0.93%)
Jul 01, 2019
7.770
7.770
7.699
7.699
160,178
+0.01(+0.08%)
Jun 28, 2019
7.640
7.711
7.640
7.692
102,172
+0.06(+0.76%)
Jun 27, 2019
7.653
7.718
7.621
7.634
158,549
+0.03(+0.34%)
Jun 26, 2019
7.615
7.692
7.608
7.608
131,672
+0.03(+0.34%)
Jun 25, 2019
7.653
7.699
7.582
7.582
154,754
-0.08(-1.10%)
Jun 24, 2019
7.725
7.763
7.647
7.666
187,172
-0.05(-0.59%)
Jun 21, 2019
7.615
7.718
7.589
7.712
147,152
+0.05(+0.59%)
Jun 20, 2019
7.615
7.686
7.550
7.666
186,744
+0.15(+1.98%)
Jun 19, 2019
7.498
7.522
7.472
7.518
125,531
+0.00(+0.00%)
Jun 18, 2019
7.511
7.562
7.472
7.518
196,210
+0.05(+0.61%)
Jun 17, 2019
7.595
7.602
7.459
7.472
190,871
-0.07(-0.94%)
Jun 14, 2019
7.563
7.589
7.509
7.543
112,992
+0.01(+0.17%)
Jun 13, 2019
7.498
7.582
7.498
7.530
143,044
+0.03(+0.43%)
Jun 12, 2019
7.446
7.498
7.433
7.498
159,977
+0.03(+0.43%)
Jun 11, 2019
7.492
7.492
7.440
7.466
152,723
-0.01(-0.17%)
Jun 10, 2019
7.485
7.492
7.427
7.479
175,847
+0.03(+0.35%)
Jun 07, 2019
7.518
7.524
7.433
7.453
143,133
+0.03(+0.35%)
Jun 06, 2019
7.427
7.466
7.408
7.427
142,940
+0.01(+0.17%)
Jun 05, 2019
7.427
7.427
7.343
7.414
305,031
-0.01(-0.17%)
Jun 04, 2019
7.459
7.492
7.388
7.427
234,635
+0.01(+0.09%)
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.