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
UNCHANGED
Last 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 (%)
Jul 31, 2023
7.740
7.787
7.721
7.758
142,134
+0.03(+0.37%)
Jul 28, 2023
7.673
7.749
7.673
7.730
217,461
+0.08(+0.99%)
Jul 27, 2023
7.721
7.730
7.626
7.654
77,905
-0.02(-0.25%)
Jul 26, 2023
7.683
7.749
7.673
7.673
100,245
-0.01(-0.12%)
Jul 25, 2023
7.692
7.749
7.683
7.683
141,937
-0.05(-0.61%)
Jul 24, 2023
7.664
7.749
7.664
7.730
75,862
+0.05(+0.62%)
Jul 21, 2023
7.683
7.711
7.658
7.683
67,879
+0.02(+0.25%)
Jul 20, 2023
7.616
7.692
7.607
7.664
166,286
+0.07(+0.91%)
Jul 19, 2023
7.540
7.607
7.502
7.595
124,904
+0.05(+0.72%)
Jul 18, 2023
7.483
7.597
7.445
7.540
224,804
+0.09(+1.15%)
Jul 17, 2023
7.408
7.483
7.408
7.455
90,275
+0.06(+0.77%)
Jul 14, 2023
7.502
7.502
7.379
7.398
85,049
-0.09(-1.14%)
Jul 13, 2023
7.493
7.511
7.464
7.483
59,563
+0.01(+0.13%)
Jul 12, 2023
7.464
7.474
7.389
7.474
67,809
+0.08(+1.03%)
Jul 11, 2023
7.322
7.408
7.322
7.398
62,393
+0.08(+1.04%)
Jul 10, 2023
7.360
7.360
7.303
7.322
62,906
+0.04(+0.52%)
Jul 07, 2023
7.218
7.351
7.208
7.284
98,525
+0.04(+0.52%)
Jul 06, 2023
7.303
7.303
7.218
7.246
78,545
-0.06(-0.78%)
Jul 05, 2023
7.322
7.351
7.303
7.303
68,276
-0.04(-0.52%)
Jul 03, 2023
7.275
7.389
7.275
7.341
58,498
+0.08(+1.04%)
Jun 30, 2023
7.256
7.350
7.256
7.265
196,285
+0.02(+0.26%)
Jun 29, 2023
7.246
7.360
7.237
7.246
324,220
-0.04(-0.52%)
Jun 28, 2023
7.199
7.284
7.162
7.284
149,064
+0.06(+0.78%)
Jun 27, 2023
7.209
7.242
7.152
7.228
95,078
+0.07(+0.92%)
Jun 26, 2023
6.973
7.171
6.973
7.162
179,338
+0.16(+2.29%)
Jun 23, 2023
7.114
7.171
6.992
7.001
197,137
-0.17(-2.37%)
Jun 22, 2023
7.209
7.209
7.134
7.171
44,248
-0.07(-0.91%)
Jun 21, 2023
7.190
7.273
7.190
7.237
135,448
+0.04(+0.52%)
Jun 20, 2023
7.303
7.314
7.199
7.199
230,896
-0.11(-1.55%)
Jun 16, 2023
7.275
7.312
7.256
7.312
160,464
+0.06(+0.78%)
Jun 15, 2023
7.199
7.256
7.155
7.256
192,559
+0.12(+1.72%)
Jun 14, 2023
7.105
7.190
7.077
7.133
138,548
+0.01(+0.13%)
Jun 13, 2023
7.152
7.199
7.105
7.124
104,804
-0.02(-0.26%)
Jun 12, 2023
7.143
7.218
7.114
7.143
52,270
-0.04(-0.53%)
Jun 09, 2023
7.284
7.288
7.143
7.180
149,758
-0.16(-2.18%)
Jun 08, 2023
7.209
7.341
7.144
7.341
193,690
+0.09(+1.30%)
Jun 07, 2023
7.096
7.246
7.096
7.246
125,549
+0.16(+2.26%)
Jun 06, 2023
7.077
7.143
7.067
7.086
93,628
+0.00(+0.00%)
Jun 05, 2023
7.133
7.180
7.077
7.086
116,308
-0.01(-0.13%)
Jun 02, 2023
7.039
7.133
6.992
7.096
73,256
+0.13(+1.89%)
Jun 01, 2023
6.888
6.973
6.870
6.964
60,745
+0.12(+1.79%)
May 31, 2023
6.823
6.916
6.823
6.841
75,037
-0.06(-0.81%)
May 30, 2023
6.897
6.935
6.851
6.897
103,141
-0.03(-0.41%)
May 26, 2023
6.972
7.028
6.907
6.925
317,318
-0.06(-0.80%)
May 25, 2023
7.047
7.075
6.935
6.982
117,157
-0.13(-1.84%)
May 24, 2023
7.159
7.159
7.094
7.113
65,517
-0.05(-0.65%)
May 23, 2023
7.216
7.253
7.141
7.159
121,338
-0.05(-0.65%)
May 22, 2023
7.253
7.319
7.197
7.206
92,309
-0.07(-0.90%)
May 19, 2023
7.290
7.365
7.262
7.272
226,007
-0.02(-0.26%)
May 18, 2023
7.169
7.300
7.169
7.290
204,997
+0.06(+0.78%)
May 17, 2023
7.225
7.234
7.169
7.234
76,669
+0.03(+0.39%)
May 16, 2023
7.347
7.347
7.188
7.206
171,315
-0.09(-1.28%)
May 15, 2023
7.141
7.300
7.113
7.300
181,766
+0.26(+3.72%)
May 12, 2023
7.066
7.122
7.000
7.038
245,048
-0.01(-0.13%)
May 11, 2023
7.066
7.066
7.019
7.047
104,461
-0.04(-0.53%)
May 10, 2023
7.150
7.150
7.000
7.085
120,739
+0.01(+0.13%)
May 09, 2023
6.991
7.102
6.968
7.075
187,937
+0.06(+0.80%)
May 08, 2023
7.103
7.150
6.991
7.019
56,849
-0.01(-0.13%)
May 05, 2023
6.954
7.085
6.935
7.028
110,707
+0.12(+1.76%)
May 04, 2023
6.944
6.963
6.860
6.907
46,991
-0.03(-0.40%)
May 03, 2023
6.944
7.019
6.925
6.935
58,776
-0.03(-0.40%)
May 02, 2023
7.159
7.159
6.916
6.963
147,471
-0.22(-3.00%)
May 01, 2023
7.178
7.234
7.159
7.178
88,942
-0.01(-0.13%)
Apr 28, 2023
7.076
7.197
7.076
7.188
87,279
+0.10(+1.44%)
Apr 27, 2023
7.039
7.095
7.020
7.085
42,174
+0.08(+1.20%)
Apr 26, 2023
7.067
7.141
6.992
7.002
133,981
-0.09(-1.31%)
Apr 25, 2023
7.188
7.188
7.095
7.095
73,143
-0.13(-1.80%)
Apr 24, 2023
7.206
7.234
7.150
7.225
83,930
+0.02(+0.32%)
Apr 21, 2023
7.160
7.214
7.150
7.201
45,228
+0.06(+0.85%)
Apr 20, 2023
7.234
7.234
7.122
7.141
68,029
-0.12(-1.66%)
Apr 19, 2023
7.225
7.262
7.225
7.262
28,802
+0.02(+0.26%)
Apr 18, 2023
7.262
7.290
7.225
7.243
126,781
+0.00(+0.00%)
Apr 17, 2023
7.253
7.315
7.211
7.243
77,452
+0.00(+0.00%)
Apr 14, 2023
7.262
7.280
7.197
7.243
107,203
-0.02(-0.26%)
Apr 13, 2023
7.318
7.318
7.253
7.262
64,071
-0.01(-0.13%)
Apr 12, 2023
7.299
7.336
7.253
7.271
175,409
+0.01(+0.13%)
Apr 11, 2023
7.160
7.304
7.160
7.262
93,217
+0.11(+1.56%)
Apr 10, 2023
7.113
7.253
7.113
7.150
137,547
+0.01(+0.13%)
Apr 06, 2023
7.188
7.225
7.122
7.141
158,238
-0.05(-0.65%)
Apr 05, 2023
7.188
7.219
7.169
7.188
94,353
+0.04(+0.52%)
Apr 04, 2023
7.262
7.280
7.117
7.150
100,501
-0.08(-1.16%)
Apr 03, 2023
7.160
7.243
7.160
7.234
143,874
+0.18(+2.50%)
Mar 31, 2023
7.011
7.083
7.011
7.057
104,981
+0.06(+0.79%)
Mar 30, 2023
6.983
7.030
6.965
7.002
161,116
+0.08(+1.13%)
Mar 29, 2023
6.891
6.928
6.873
6.923
49,910
+0.08(+1.15%)
Mar 28, 2023
6.799
6.873
6.799
6.845
59,214
+0.07(+1.09%)
Mar 27, 2023
6.679
6.780
6.653
6.771
182,627
+0.19(+2.95%)
Mar 24, 2023
6.485
6.660
6.485
6.577
284,366
+0.01(+0.14%)
Mar 23, 2023
6.789
6.789
6.549
6.568
217,275
-0.12(-1.80%)
Mar 22, 2023
6.789
6.836
6.688
6.688
142,216
-0.09(-1.36%)
Mar 21, 2023
6.900
6.919
6.780
6.780
309,890
+0.02(+0.27%)
Mar 20, 2023
6.780
6.817
6.725
6.762
248,480
+0.05(+0.69%)
Mar 17, 2023
6.743
6.762
6.642
6.716
74,348
-0.06(-0.95%)
Mar 16, 2023
6.632
6.808
6.568
6.780
171,949
+0.08(+1.24%)
Mar 15, 2023
6.937
6.955
6.679
6.697
330,379
-0.30(-4.35%)
Mar 14, 2023
6.928
7.104
6.896
7.002
116,284
+0.08(+1.20%)
Mar 13, 2023
6.919
7.090
6.734
6.919
130,867
-0.10(-1.45%)
Mar 10, 2023
7.177
7.214
7.011
7.020
134,574
-0.18(-2.56%)
Mar 09, 2023
7.316
7.358
7.205
7.205
99,366
-0.10(-1.39%)
Mar 08, 2023
7.288
7.344
7.261
7.307
71,508
+0.00(+0.00%)
Mar 07, 2023
7.436
7.464
7.288
7.307
58,590
-0.10(-1.37%)
Mar 06, 2023
7.371
7.473
7.371
7.408
84,910
+0.01(+0.12%)
Mar 03, 2023
7.325
7.418
7.325
7.399
215,345
+0.06(+0.88%)
Mar 02, 2023
7.316
7.334
7.237
7.334
184,755
+0.05(+0.63%)
Mar 01, 2023
7.343
7.435
7.206
7.288
158,532
-0.06(-0.75%)
Feb 28, 2023
7.398
7.408
7.330
7.343
59,990
-0.01(-0.12%)
Feb 27, 2023
7.444
7.490
7.330
7.353
65,176
-0.03(-0.37%)
Feb 24, 2023
7.417
7.421
7.334
7.380
84,516
-0.08(-1.11%)
Feb 23, 2023
7.398
7.499
7.370
7.463
114,192
+0.14(+1.88%)
Feb 22, 2023
7.389
7.398
7.288
7.325
91,267
+0.02(+0.25%)
Feb 21, 2023
7.417
7.417
7.297
7.307
61,076
-0.12(-1.61%)
Feb 17, 2023
7.518
7.545
7.353
7.426
54,719
-0.11(-1.52%)
Feb 16, 2023
7.619
7.619
7.463
7.541
128,412
-0.09(-1.14%)
Feb 15, 2023
7.674
7.701
7.564
7.628
84,648
-0.03(-0.36%)
Feb 14, 2023
7.591
7.720
7.591
7.655
91,774
+0.01(+0.12%)
Feb 13, 2023
7.591
7.692
7.573
7.646
189,239
+0.07(+0.97%)
Feb 10, 2023
7.444
7.591
7.444
7.573
123,552
+0.17(+2.23%)
Feb 09, 2023
7.453
7.492
7.398
7.408
137,393
-0.02(-0.25%)
Feb 08, 2023
7.353
7.444
7.353
7.426
160,286
+0.05(+0.62%)
Feb 07, 2023
7.353
7.398
7.343
7.380
91,060
+0.03(+0.37%)
Feb 06, 2023
7.453
7.453
7.353
7.353
107,749
-0.13(-1.72%)
Feb 03, 2023
7.509
7.573
7.463
7.481
86,369
-0.06(-0.73%)
Feb 02, 2023
7.509
7.600
7.499
7.536
141,202
+0.01(+0.12%)
Feb 01, 2023
7.490
7.573
7.417
7.527
112,846
+0.05(+0.61%)
Jan 31, 2023
7.408
7.490
7.408
7.481
81,536
+0.04(+0.49%)
Jan 30, 2023
7.554
7.554
7.399
7.445
155,228
-0.04(-0.49%)
Jan 27, 2023
7.518
7.536
7.472
7.481
85,553
-0.02(-0.30%)
Jan 26, 2023
7.481
7.518
7.445
7.504
213,616
+0.08(+1.04%)
Jan 25, 2023
7.490
7.490
7.390
7.426
89,529
-0.04(-0.49%)
Jan 24, 2023
7.399
7.490
7.381
7.463
139,169
+0.03(+0.37%)
Jan 23, 2023
7.408
7.469
7.394
7.435
104,569
+0.05(+0.62%)
Jan 20, 2023
7.353
7.390
7.267
7.390
70,357
+0.08(+1.12%)
Jan 19, 2023
7.207
7.353
7.207
7.308
86,286
+0.06(+0.88%)
Jan 18, 2023
7.426
7.440
7.244
7.244
105,148
-0.16(-2.22%)
Jan 17, 2023
7.399
7.435
7.353
7.408
180,116
+0.04(+0.50%)
Jan 13, 2023
7.390
7.408
7.317
7.372
139,523
-0.01(-0.12%)
Jan 12, 2023
7.335
7.408
7.280
7.381
167,830
+0.11(+1.51%)
Jan 11, 2023
7.235
7.271
7.216
7.271
227,788
+0.11(+1.53%)
Jan 10, 2023
7.244
7.244
7.125
7.162
418,430
-0.09(-1.26%)
Jan 09, 2023
7.253
7.299
7.207
7.253
124,468
+0.07(+1.02%)
Jan 06, 2023
7.089
7.226
7.089
7.180
199,134
+0.15(+2.08%)
Jan 05, 2023
7.007
7.034
6.961
7.034
64,681
+0.03(+0.39%)
Jan 04, 2023
6.943
7.043
6.943
7.007
101,695
+0.02(+0.26%)
Jan 03, 2023
7.061
7.073
6.897
6.988
100,846
-0.09(-1.29%)
Dec 30, 2022
7.052
7.099
7.030
7.080
90,002
+0.01(+0.13%)
Dec 29, 2022
7.016
7.161
7.016
7.071
191,801
+0.01(+0.13%)
Dec 28, 2022
7.125
7.152
6.984
7.061
279,676
-0.06(-0.89%)
Dec 27, 2022
7.161
7.161
7.061
7.125
115,479
-0.01(-0.13%)
Dec 23, 2022
6.971
7.152
6.944
7.134
119,266
+0.19(+2.74%)
Dec 22, 2022
7.052
7.052
6.826
6.944
218,879
-0.09(-1.29%)
Dec 21, 2022
6.953
7.048
6.953
7.034
178,031
+0.15(+2.11%)
Dec 20, 2022
6.835
6.941
6.835
6.889
218,826
+0.02(+0.26%)
Dec 19, 2022
6.935
6.975
6.826
6.871
134,734
-0.07(-1.04%)
Dec 16, 2022
6.907
6.989
6.880
6.944
119,881
-0.15(-2.05%)
Dec 15, 2022
7.143
7.197
7.007
7.089
198,111
-0.11(-1.51%)
Dec 14, 2022
7.297
7.297
7.143
7.197
125,669
-0.05(-0.63%)
Dec 13, 2022
7.306
7.342
7.161
7.243
201,775
+0.11(+1.52%)
Dec 12, 2022
7.007
7.143
7.007
7.134
220,992
+0.13(+1.81%)
Dec 09, 2022
7.043
7.152
7.007
7.007
94,438
-0.06(-0.90%)
Dec 08, 2022
7.098
7.157
7.053
7.071
207,277
+0.04(+0.52%)
Dec 07, 2022
6.998
7.116
6.970
7.034
139,309
+0.00(+0.00%)
Dec 06, 2022
7.116
7.216
6.998
7.034
68,611
-0.11(-1.52%)
Dec 05, 2022
7.288
7.315
7.116
7.143
113,090
-0.16(-2.23%)
Dec 02, 2022
7.243
7.324
7.170
7.306
105,667
+0.00(+0.00%)
Dec 01, 2022
7.379
7.406
7.295
7.306
119,423
-0.02(-0.25%)
Nov 30, 2022
7.351
7.396
7.171
7.324
223,601
-0.01(-0.12%)
Nov 29, 2022
7.171
7.369
7.171
7.333
88,634
+0.18(+2.52%)
Nov 28, 2022
7.162
7.216
7.117
7.153
118,220
-0.09(-1.24%)
Nov 25, 2022
7.243
7.279
7.216
7.243
27,513
+0.09(+1.26%)
Nov 23, 2022
7.126
7.279
7.117
7.153
193,777
-0.13(-1.73%)
Nov 22, 2022
7.126
7.288
7.108
7.279
194,353
+0.23(+3.32%)
Nov 21, 2022
7.072
7.072
6.921
7.045
87,191
-0.07(-1.01%)
Nov 18, 2022
6.928
7.144
6.859
7.117
87,544
+0.13(+1.80%)
Nov 17, 2022
7.027
7.081
6.991
6.991
75,209
-0.15(-2.14%)
Nov 16, 2022
7.108
7.171
7.054
7.144
92,911
+0.03(+0.38%)
Nov 15, 2022
7.234
7.261
7.063
7.117
119,385
-0.05(-0.63%)
Nov 14, 2022
7.108
7.261
7.108
7.162
175,095
+0.04(+0.57%)
Nov 11, 2022
7.279
7.288
7.117
7.122
136,083
-0.00(-0.06%)
Nov 10, 2022
6.991
7.144
6.991
7.126
126,395
+0.23(+3.26%)
Nov 09, 2022
7.054
7.126
6.900
6.901
80,474
-0.24(-3.40%)
Nov 08, 2022
7.072
7.207
7.045
7.144
311,113
+0.09(+1.28%)
Nov 07, 2022
7.090
7.090
7.009
7.054
85,378
-0.01(-0.13%)
Nov 04, 2022
7.135
7.135
6.982
7.063
115,677
+0.05(+0.64%)
Nov 03, 2022
7.063
7.117
6.973
7.018
348,832
-0.10(-1.39%)
Nov 02, 2022
7.144
7.198
7.032
7.117
268,717
-0.04(-0.50%)
Nov 01, 2022
7.207
7.207
7.144
7.153
57,835
+0.03(+0.38%)
Oct 31, 2022
7.019
7.144
7.019
7.126
110,090
+0.08(+1.14%)
Oct 28, 2022
7.010
7.090
6.959
7.046
205,789
+0.09(+1.29%)
Oct 27, 2022
6.884
7.055
6.884
6.956
232,804
+0.04(+0.52%)
Oct 26, 2022
6.867
6.929
6.831
6.920
267,665
+0.11(+1.58%)
Oct 25, 2022
6.696
6.840
6.696
6.813
142,395
+0.08(+1.20%)
Oct 24, 2022
6.831
6.831
6.705
6.732
69,012
-0.04(-0.66%)
Oct 21, 2022
6.652
6.786
6.638
6.777
92,321
+0.14(+2.16%)
Oct 20, 2022
6.723
6.768
6.607
6.634
95,163
-0.09(-1.33%)
Oct 19, 2022
6.723
6.777
6.687
6.723
71,234
-0.01(-0.13%)
Oct 18, 2022
6.696
6.831
6.652
6.732
130,129
+0.10(+1.48%)
Oct 17, 2022
6.625
6.661
6.589
6.634
127,639
+0.13(+2.07%)
Oct 14, 2022
6.687
6.694
6.482
6.499
122,587
-0.13(-2.02%)
Oct 13, 2022
6.374
6.652
6.347
6.634
184,774
+0.20(+3.06%)
Oct 12, 2022
6.544
6.544
6.437
6.437
135,529
-0.10(-1.51%)
Oct 11, 2022
6.455
6.634
6.419
6.535
107,954
+0.02(+0.27%)
Oct 10, 2022
6.652
6.705
6.491
6.517
134,731
-0.10(-1.49%)
Oct 07, 2022
6.741
6.759
6.607
6.616
120,278
-0.11(-1.60%)
Oct 06, 2022
6.759
6.831
6.607
6.723
253,615
-0.05(-0.79%)
Oct 05, 2022
6.786
6.844
6.643
6.777
102,122
-0.01(-0.13%)
Oct 04, 2022
6.777
6.804
6.634
6.786
153,461
+0.21(+3.27%)
Oct 03, 2022
6.482
6.643
6.455
6.571
176,405
+0.21(+3.38%)
Sep 30, 2022
6.401
6.490
6.356
6.356
113,998
-0.06(-0.96%)
Sep 29, 2022
6.516
6.516
6.312
6.418
114,082
-0.09(-1.38%)
Sep 28, 2022
6.401
6.543
6.370
6.507
254,735
+0.23(+3.68%)
Sep 27, 2022
6.347
6.437
6.241
6.276
199,629
-0.03(-0.42%)
Sep 26, 2022
6.516
6.516
6.267
6.303
226,720
-0.23(-3.54%)
Sep 23, 2022
6.756
6.785
6.427
6.534
175,605
-0.34(-4.92%)
Sep 22, 2022
7.094
7.094
6.863
6.872
122,212
-0.17(-2.40%)
Sep 21, 2022
7.210
7.263
7.032
7.041
202,011
-0.11(-1.49%)
Sep 20, 2022
7.290
7.290
7.094
7.147
142,677
-0.12(-1.59%)
Sep 19, 2022
7.041
7.263
7.035
7.263
107,399
+0.16(+2.25%)
Sep 16, 2022
7.219
7.228
7.094
7.103
94,144
-0.17(-2.32%)
Sep 15, 2022
7.387
7.410
7.272
7.272
75,967
-0.15(-2.04%)
Sep 14, 2022
7.245
7.432
7.219
7.423
129,405
+0.21(+2.96%)
Sep 13, 2022
7.361
7.459
7.183
7.210
74,408
-0.24(-3.22%)
Sep 12, 2022
7.414
7.503
7.414
7.450
70,059
+0.09(+1.21%)
Sep 09, 2022
7.254
7.379
7.254
7.361
64,670
+0.15(+2.10%)
Sep 08, 2022
7.263
7.290
7.174
7.210
130,255
-0.07(-0.98%)
Sep 07, 2022
7.147
7.299
7.130
7.281
93,622
+0.08(+1.11%)
Sep 06, 2022
7.219
7.316
7.192
7.201
89,728
-0.03(-0.37%)
Sep 02, 2022
7.263
7.361
7.174
7.227
62,068
+0.03(+0.37%)
Sep 01, 2022
7.219
7.281
7.156
7.201
149,393
-0.16(-2.17%)
Aug 31, 2022
7.485
7.564
7.361
7.361
173,061
-0.22(-2.91%)
Aug 30, 2022
7.617
7.617
7.414
7.582
298,188
+0.02(+0.23%)
Aug 29, 2022
7.564
7.679
7.555
7.564
118,581
+0.00(+0.00%)
Aug 26, 2022
7.661
7.670
7.538
7.564
47,713
-0.10(-1.27%)
Aug 25, 2022
7.617
7.714
7.582
7.661
116,823
+0.05(+0.70%)
Aug 24, 2022
7.538
7.608
7.536
7.608
109,570
+0.08(+1.06%)
Aug 23, 2022
7.414
7.538
7.414
7.529
138,630
+0.16(+2.16%)
Aug 22, 2022
7.299
7.445
7.290
7.370
84,530
-0.04(-0.48%)
Aug 19, 2022
7.476
7.511
7.405
7.405
85,712
-0.10(-1.30%)
Aug 18, 2022
7.458
7.573
7.449
7.502
178,797
+0.11(+1.43%)
Aug 17, 2022
7.485
7.555
7.396
7.396
110,482
-0.15(-1.99%)
Aug 16, 2022
7.485
7.564
7.468
7.546
94,989
+0.05(+0.71%)
Aug 15, 2022
7.387
7.508
7.175
7.493
199,819
+0.01(+0.12%)
Aug 12, 2022
7.467
7.520
7.431
7.485
192,592
+0.04(+0.59%)
Aug 11, 2022
7.370
7.502
7.211
7.440
137,115
+0.13(+1.81%)
Aug 10, 2022
7.237
7.325
7.184
7.308
157,240
+0.13(+1.85%)
Aug 09, 2022
7.149
7.237
7.122
7.175
99,816
+0.09(+1.25%)
Aug 08, 2022
7.016
7.113
6.998
7.087
123,335
+0.11(+1.65%)
Aug 05, 2022
6.945
7.036
6.945
6.972
100,330
-0.05(-0.75%)
Aug 04, 2022
7.131
7.131
6.998
7.025
91,583
-0.12(-1.73%)
Aug 03, 2022
7.122
7.193
7.078
7.149
130,631
+0.04(+0.50%)
Aug 02, 2022
7.105
7.175
7.096
7.113
150,522
-0.04(-0.62%)
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.