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
Franklin Street Properties
(NY:
FSP
)
1.910
-0.020 (-1.04%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
1.940
1.960
1.860
1.860
342,494
-0.09(-4.62%)
Apr 29, 2024
1.990
2.040
1.940
1.950
387,003
-0.05(-2.50%)
Apr 26, 2024
2.000
2.030
1.970
2.000
207,755
+0.00(+0.00%)
Apr 25, 2024
2.020
2.030
1.950
2.000
286,656
-0.04(-1.96%)
Apr 24, 2024
2.050
2.070
2.020
2.040
217,611
-0.03(-1.45%)
Apr 23, 2024
1.890
2.070
1.890
2.070
520,757
+0.20(+10.70%)
Apr 22, 2024
1.880
1.920
1.870
1.870
387,368
-0.01(-0.53%)
Apr 19, 2024
1.850
1.900
1.850
1.880
332,969
+0.02(+1.08%)
Apr 18, 2024
1.900
1.930
1.860
1.860
277,867
-0.04(-2.11%)
Apr 17, 2024
1.940
1.950
1.890
1.900
452,281
-0.03(-1.55%)
Apr 16, 2024
1.980
1.980
1.930
1.930
289,338
-0.04(-2.03%)
Apr 15, 2024
2.080
2.080
1.970
1.970
477,634
-0.12(-5.74%)
Apr 12, 2024
2.070
2.140
2.020
2.090
390,324
+0.00(+0.00%)
Apr 11, 2024
2.120
2.120
2.080
2.090
295,404
-0.01(-0.48%)
Apr 10, 2024
2.150
2.150
2.080
2.100
569,904
-0.09(-4.11%)
Apr 09, 2024
2.150
2.190
2.150
2.190
477,610
+0.03(+1.39%)
Apr 08, 2024
2.130
2.160
2.120
2.160
469,151
+0.06(+2.86%)
Apr 05, 2024
2.110
2.150
2.090
2.100
259,681
-0.02(-0.94%)
Apr 04, 2024
2.170
2.200
2.100
2.120
337,407
-0.02(-0.93%)
Apr 03, 2024
2.130
2.165
2.120
2.140
218,002
+0.00(+0.00%)
Apr 02, 2024
2.190
2.190
2.120
2.140
324,461
-0.08(-3.60%)
Apr 01, 2024
2.260
2.280
2.200
2.220
321,454
-0.05(-2.20%)
Mar 28, 2024
2.260
2.310
2.250
2.270
359,839
+0.01(+0.44%)
Mar 27, 2024
2.200
2.260
2.190
2.260
771,465
+0.08(+3.67%)
Mar 26, 2024
2.190
2.210
2.180
2.180
541,660
-0.01(-0.46%)
Mar 25, 2024
2.210
2.220
2.180
2.190
404,600
-0.01(-0.45%)
Mar 22, 2024
2.300
2.300
2.170
2.200
357,712
-0.08(-3.51%)
Mar 21, 2024
2.210
2.280
2.175
2.280
692,181
+0.10(+4.59%)
Mar 20, 2024
2.170
2.180
2.125
2.180
1,185,798
+0.01(+0.46%)
Mar 19, 2024
2.120
2.180
2.100
2.170
765,739
+0.02(+0.93%)
Mar 18, 2024
2.170
2.180
2.140
2.150
225,858
-0.02(-0.92%)
Mar 15, 2024
2.170
2.210
2.130
2.170
869,477
-0.02(-0.91%)
Mar 14, 2024
2.220
2.230
2.172
2.190
428,624
-0.02(-0.90%)
Mar 13, 2024
2.230
2.250
2.200
2.210
339,587
+0.00(+0.00%)
Mar 12, 2024
2.270
2.280
2.190
2.210
318,428
-0.05(-2.21%)
Mar 11, 2024
2.280
2.290
2.250
2.260
285,248
-0.03(-1.31%)
Mar 08, 2024
2.320
2.330
2.255
2.290
371,435
+0.00(+0.00%)
Mar 07, 2024
2.330
2.360
2.285
2.290
469,998
-0.04(-1.72%)
Mar 06, 2024
2.340
2.370
2.290
2.330
344,436
+0.03(+1.30%)
Mar 05, 2024
2.350
2.380
2.290
2.300
635,380
-0.08(-3.36%)
Mar 04, 2024
2.360
2.380
2.295
2.380
434,078
+0.00(+0.00%)
Mar 01, 2024
2.380
2.395
2.320
2.380
687,297
+0.01(+0.42%)
Feb 29, 2024
2.350
2.405
2.290
2.370
1,174,520
+0.06(+2.60%)
Feb 28, 2024
2.390
2.390
2.300
2.310
705,639
-0.09(-3.75%)
Feb 27, 2024
2.290
2.470
2.260
2.400
1,724,558
+0.14(+6.19%)
Feb 26, 2024
2.320
2.340
2.220
2.260
507,121
-0.09(-3.83%)
Feb 23, 2024
2.320
2.370
2.305
2.350
417,659
+0.04(+1.73%)
Feb 22, 2024
2.370
2.370
2.305
2.310
226,232
-0.07(-2.94%)
Feb 21, 2024
2.360
2.380
2.324
2.380
277,627
+0.00(+0.00%)
Feb 20, 2024
2.360
2.380
2.333
2.380
257,687
+0.02(+0.85%)
Feb 16, 2024
2.340
2.400
2.335
2.360
732,265
+0.00(+0.00%)
Feb 15, 2024
2.230
2.370
2.230
2.360
803,887
+0.07(+3.06%)
Feb 14, 2024
2.260
2.310
2.260
2.290
274,374
+0.01(+0.44%)
Feb 13, 2024
2.200
2.290
2.170
2.280
841,664
-0.03(-1.30%)
Feb 12, 2024
2.300
2.365
2.290
2.310
570,196
-0.01(-0.43%)
Feb 09, 2024
2.310
2.345
2.270
2.320
345,665
+0.00(+0.00%)
Feb 08, 2024
2.350
2.390
2.295
2.320
795,598
-0.05(-2.11%)
Feb 07, 2024
2.370
2.390
2.300
2.370
458,521
-0.01(-0.42%)
Feb 06, 2024
2.440
2.445
2.350
2.380
637,644
-0.07(-2.86%)
Feb 05, 2024
2.450
2.450
2.375
2.450
504,957
-0.01(-0.41%)
Feb 02, 2024
2.460
2.480
2.415
2.460
579,715
-0.02(-0.81%)
Feb 01, 2024
2.460
2.510
2.390
2.480
563,471
+0.02(+0.81%)
Jan 31, 2024
2.480
2.520
2.420
2.460
871,356
+0.00(+0.00%)
Jan 30, 2024
2.480
2.500
2.430
2.460
343,897
-0.03(-1.20%)
Jan 29, 2024
2.440
2.510
2.440
2.490
377,020
+0.03(+1.22%)
Jan 26, 2024
2.490
2.490
2.450
2.460
382,190
+0.00(+0.00%)
Jan 25, 2024
2.470
2.495
2.455
2.460
281,457
+0.00(+0.00%)
Jan 24, 2024
2.510
2.510
2.420
2.460
487,780
-0.03(-1.20%)
Jan 23, 2024
2.550
2.575
2.440
2.490
373,116
-0.01(-0.40%)
Jan 22, 2024
2.490
2.538
2.470
2.500
813,948
+0.01(+0.40%)
Jan 19, 2024
2.490
2.530
2.460
2.490
498,807
-0.01(-0.40%)
Jan 18, 2024
2.570
2.570
2.485
2.500
440,479
-0.04(-1.57%)
Jan 17, 2024
2.540
2.540
2.470
2.540
635,541
-0.03(-1.17%)
Jan 16, 2024
2.620
2.620
2.530
2.570
521,494
-0.07(-2.65%)
Jan 12, 2024
2.700
2.700
2.595
2.640
807,218
-0.02(-0.75%)
Jan 11, 2024
2.620
2.670
2.560
2.660
779,602
+0.04(+1.53%)
Jan 10, 2024
2.620
2.630
2.530
2.620
870,913
+0.02(+0.77%)
Jan 09, 2024
2.640
2.655
2.580
2.600
818,645
-0.09(-3.35%)
Jan 08, 2024
2.560
2.720
2.550
2.690
775,487
+0.11(+4.26%)
Jan 05, 2024
2.650
2.670
2.570
2.580
479,997
-0.06(-2.27%)
Jan 04, 2024
2.540
2.680
2.530
2.640
531,224
+0.09(+3.53%)
Jan 03, 2024
2.570
2.590
2.500
2.550
377,548
-0.04(-1.54%)
Jan 02, 2024
2.550
2.700
2.518
2.590
532,430
+0.03(+1.17%)
Dec 29, 2023
2.570
2.610
2.540
2.560
467,010
+0.00(+0.00%)
Dec 28, 2023
2.530
2.590
2.510
2.560
548,809
+0.00(+0.00%)
Dec 27, 2023
2.540
2.570
2.525
2.560
369,956
+0.00(+0.00%)
Dec 26, 2023
2.560
2.590
2.505
2.560
249,295
+0.01(+0.39%)
Dec 22, 2023
2.580
2.640
2.490
2.550
587,501
+0.00(+0.00%)
Dec 21, 2023
2.530
2.570
2.515
2.550
559,339
+0.02(+0.79%)
Dec 20, 2023
2.510
2.600
2.505
2.530
630,676
+0.04(+1.61%)
Dec 19, 2023
2.480
2.545
2.465
2.490
443,714
+0.01(+0.40%)
Dec 18, 2023
2.490
2.510
2.435
2.480
561,688
-0.01(-0.40%)
Dec 15, 2023
2.590
2.595
2.470
2.490
1,020,553
-0.07(-2.73%)
Dec 14, 2023
2.560
2.635
2.500
2.560
797,220
+0.03(+1.19%)
Dec 13, 2023
2.380
2.560
2.360
2.530
389,605
+0.15(+6.30%)
Dec 12, 2023
2.460
2.460
2.380
2.380
451,915
-0.08(-3.25%)
Dec 11, 2023
2.450
2.470
2.420
2.460
322,294
-0.03(-1.20%)
Dec 08, 2023
2.460
2.560
2.460
2.490
357,230
+0.00(+0.00%)
Dec 07, 2023
2.550
2.580
2.425
2.490
464,969
-0.04(-1.58%)
Dec 06, 2023
2.580
2.635
2.530
2.530
364,050
-0.02(-0.78%)
Dec 05, 2023
2.590
2.590
2.481
2.550
456,222
-0.04(-1.54%)
Dec 04, 2023
2.520
2.620
2.490
2.590
487,479
+0.04(+1.57%)
Dec 01, 2023
2.470
2.580
2.395
2.550
468,911
+0.09(+3.66%)
Nov 30, 2023
2.460
2.460
2.420
2.460
240,303
+0.01(+0.41%)
Nov 29, 2023
2.420
2.495
2.395
2.450
401,493
+0.04(+1.66%)
Nov 28, 2023
2.440
2.440
2.375
2.410
909,015
-0.03(-1.23%)
Nov 27, 2023
2.420
2.470
2.350
2.440
490,551
+0.00(+0.00%)
Nov 24, 2023
2.390
2.445
2.350
2.440
188,746
+0.07(+2.95%)
Nov 22, 2023
2.360
2.400
2.325
2.370
263,445
+0.04(+1.72%)
Nov 21, 2023
2.380
2.380
2.265
2.330
409,969
-0.06(-2.51%)
Nov 20, 2023
2.410
2.445
2.340
2.390
441,999
-0.02(-0.83%)
Nov 17, 2023
2.360
2.426
2.300
2.410
456,301
+0.09(+3.88%)
Nov 16, 2023
2.450
2.450
2.305
2.320
414,044
-0.14(-5.69%)
Nov 15, 2023
2.350
2.470
2.320
2.460
702,605
+0.12(+5.13%)
Nov 14, 2023
2.180
2.370
2.141
2.340
900,024
+0.22(+10.38%)
Nov 13, 2023
2.110
2.160
2.060
2.120
514,215
+0.00(+0.00%)
Nov 10, 2023
2.160
2.200
2.085
2.120
395,812
-0.03(-1.40%)
Nov 09, 2023
2.180
2.210
2.065
2.150
987,215
-0.01(-0.46%)
Nov 08, 2023
2.010
2.242
1.990
2.160
835,023
+0.22(+11.34%)
Nov 07, 2023
1.970
2.067
1.940
1.940
406,271
-0.06(-3.00%)
Nov 06, 2023
2.080
2.080
1.970
2.000
301,284
-0.05(-2.44%)
Nov 03, 2023
1.970
2.140
1.950
2.050
667,022
+0.10(+5.13%)
Nov 02, 2023
1.780
1.975
1.765
1.950
735,858
+0.29(+17.47%)
Nov 01, 2023
1.750
1.750
1.640
1.660
358,464
-0.08(-4.60%)
Oct 31, 2023
1.740
1.795
1.730
1.740
346,909
-0.01(-0.57%)
Oct 30, 2023
1.710
1.785
1.700
1.750
437,729
+0.08(+4.79%)
Oct 27, 2023
1.710
1.740
1.660
1.670
442,901
-0.02(-1.18%)
Oct 26, 2023
1.650
1.715
1.627
1.690
285,515
+0.05(+3.05%)
Oct 25, 2023
1.670
1.670
1.635
1.640
242,624
-0.04(-2.38%)
Oct 24, 2023
1.650
1.680
1.620
1.680
249,579
+0.02(+1.20%)
Oct 23, 2023
1.620
1.690
1.580
1.660
381,540
+0.04(+2.47%)
Oct 20, 2023
1.680
1.680
1.595
1.620
381,357
-0.06(-3.57%)
Oct 19, 2023
1.710
1.745
1.670
1.680
482,092
-0.05(-2.89%)
Oct 18, 2023
1.760
1.765
1.710
1.730
305,213
-0.01(-0.57%)
Oct 17, 2023
1.770
1.790
1.740
1.740
503,799
-0.03(-1.69%)
Oct 16, 2023
1.780
1.820
1.755
1.770
224,923
+0.01(+0.57%)
Oct 13, 2023
1.780
1.800
1.740
1.760
259,704
-0.06(-3.30%)
Oct 12, 2023
1.870
1.870
1.785
1.820
291,800
-0.06(-3.19%)
Oct 11, 2023
1.810
1.900
1.810
1.880
449,752
+0.09(+5.03%)
Oct 10, 2023
1.770
1.830
1.750
1.790
343,639
+0.01(+0.56%)
Oct 09, 2023
1.750
1.780
1.740
1.780
165,327
+0.02(+1.14%)
Oct 06, 2023
1.820
1.820
1.760
1.760
180,855
-0.06(-3.30%)
Oct 05, 2023
1.810
1.850
1.792
1.820
228,782
+0.02(+1.11%)
Oct 04, 2023
1.770
1.830
1.745
1.800
385,289
+0.02(+1.12%)
Oct 03, 2023
1.810
1.810
1.710
1.780
332,825
-0.05(-2.73%)
Oct 02, 2023
1.870
1.870
1.790
1.830
243,884
-0.02(-1.08%)
Sep 29, 2023
1.840
1.880
1.825
1.850
311,860
+0.03(+1.65%)
Sep 28, 2023
1.760
1.825
1.760
1.820
241,030
+0.04(+2.25%)
Sep 27, 2023
1.760
1.792
1.740
1.780
293,388
+0.02(+1.14%)
Sep 26, 2023
1.770
1.800
1.745
1.760
324,644
-0.01(-0.56%)
Sep 25, 2023
1.800
1.798
1.770
1.770
195,704
-0.05(-2.75%)
Sep 22, 2023
1.800
1.840
1.760
1.820
321,245
+0.01(+0.55%)
Sep 21, 2023
1.870
1.880
1.780
1.810
420,001
-0.07(-3.72%)
Sep 20, 2023
1.900
1.950
1.860
1.880
344,206
-0.01(-0.53%)
Sep 19, 2023
1.840
1.890
1.840
1.890
187,750
+0.04(+2.16%)
Sep 18, 2023
1.860
1.885
1.825
1.850
216,159
+0.01(+0.54%)
Sep 15, 2023
1.910
1.990
1.800
1.840
2,246,520
-0.10(-5.15%)
Sep 14, 2023
1.860
1.985
1.805
1.940
670,502
+0.12(+6.59%)
Sep 13, 2023
1.850
1.880
1.810
1.820
501,045
-0.02(-1.09%)
Sep 12, 2023
1.850
1.875
1.810
1.840
310,352
-0.03(-1.60%)
Sep 11, 2023
1.900
1.910
1.850
1.870
167,017
-0.02(-1.06%)
Sep 08, 2023
1.860
1.900
1.835
1.890
197,880
+0.03(+1.61%)
Sep 07, 2023
1.840
1.880
1.830
1.860
283,751
-0.03(-1.59%)
Sep 06, 2023
1.880
1.890
1.855
1.890
165,501
+0.00(+0.00%)
Sep 05, 2023
1.940
1.970
1.840
1.890
289,578
-0.06(-3.08%)
Sep 01, 2023
1.920
1.970
1.910
1.950
322,452
+0.03(+1.56%)
Aug 31, 2023
1.960
1.965
1.910
1.920
875,950
-0.04(-2.04%)
Aug 30, 2023
1.940
1.960
1.920
1.960
181,362
+0.03(+1.55%)
Aug 29, 2023
1.860
1.940
1.850
1.930
230,331
+0.04(+2.12%)
Aug 28, 2023
1.850
1.900
1.850
1.890
291,108
+0.05(+2.72%)
Aug 25, 2023
1.900
1.910
1.820
1.840
259,240
-0.05(-2.65%)
Aug 24, 2023
1.860
1.900
1.860
1.890
267,196
+0.03(+1.61%)
Aug 23, 2023
1.830
1.880
1.820
1.860
288,004
+0.01(+0.54%)
Aug 22, 2023
1.810
1.860
1.790
1.850
545,386
+0.04(+2.21%)
Aug 21, 2023
1.790
1.830
1.770
1.810
212,931
+0.00(+0.00%)
Aug 18, 2023
1.860
1.860
1.790
1.810
219,863
-0.05(-2.69%)
Aug 17, 2023
1.860
1.880
1.810
1.860
249,961
-0.01(-0.53%)
Aug 16, 2023
1.910
1.935
1.860
1.870
212,923
-0.04(-2.09%)
Aug 15, 2023
1.980
1.980
1.860
1.910
286,033
-0.07(-3.54%)
Aug 14, 2023
1.990
2.000
1.920
1.980
399,616
-0.03(-1.49%)
Aug 11, 2023
1.990
2.020
1.940
2.010
279,769
+0.04(+2.03%)
Aug 10, 2023
1.910
2.015
1.890
1.970
562,019
+0.09(+4.79%)
Aug 09, 2023
1.940
1.950
1.865
1.880
450,742
-0.05(-2.59%)
Aug 08, 2023
1.800
1.940
1.750
1.930
473,718
+0.12(+6.63%)
Aug 07, 2023
1.820
1.850
1.795
1.810
835,296
+0.01(+0.56%)
Aug 04, 2023
1.790
1.840
1.775
1.800
493,232
+0.01(+0.56%)
Aug 03, 2023
1.760
1.810
1.720
1.790
473,367
+0.01(+0.56%)
Aug 02, 2023
1.590
1.940
1.590
1.780
1,018,373
+0.11(+6.59%)
Aug 01, 2023
1.680
1.700
1.651
1.670
431,143
-0.01(-0.60%)
Jul 31, 2023
1.650
1.725
1.650
1.680
705,094
+0.03(+1.82%)
Jul 28, 2023
1.540
1.660
1.540
1.650
558,594
+0.12(+7.84%)
Jul 27, 2023
1.530
1.600
1.530
1.530
451,464
-0.01(-0.65%)
Jul 26, 2023
1.530
1.565
1.510
1.540
231,904
+0.01(+0.65%)
Jul 25, 2023
1.550
1.570
1.510
1.530
342,360
-0.01(-0.65%)
Jul 24, 2023
1.540
1.575
1.530
1.540
226,140
-0.02(-1.28%)
Jul 21, 2023
1.600
1.610
1.540
1.560
386,639
-0.03(-1.89%)
Jul 20, 2023
1.660
1.661
1.570
1.590
305,473
-0.08(-4.79%)
Jul 19, 2023
1.660
1.710
1.660
1.670
221,804
+0.00(+0.00%)
Jul 18, 2023
1.660
1.675
1.625
1.670
576,534
+0.02(+1.21%)
Jul 17, 2023
1.620
1.650
1.595
1.650
431,733
+0.02(+1.23%)
Jul 14, 2023
1.680
1.680
1.625
1.630
316,245
-0.03(-1.81%)
Jul 13, 2023
1.650
1.670
1.595
1.660
589,501
+0.04(+2.47%)
Jul 12, 2023
1.650
1.650
1.610
1.620
838,480
-0.01(-0.61%)
Jul 11, 2023
1.600
1.645
1.585
1.630
1,193,896
+0.05(+3.16%)
Jul 10, 2023
1.530
1.610
1.520
1.580
652,428
+0.02(+1.28%)
Jul 07, 2023
1.510
1.570
1.500
1.560
452,860
+0.05(+3.31%)
Jul 06, 2023
1.480
1.510
1.420
1.510
738,480
+0.00(+0.00%)
Jul 05, 2023
1.520
1.540
1.480
1.510
623,109
+0.01(+0.67%)
Jul 03, 2023
1.420
1.520
1.420
1.500
312,153
+0.05(+3.45%)
Jun 30, 2023
1.440
1.450
1.410
1.450
649,623
+0.03(+2.11%)
Jun 29, 2023
1.430
1.435
1.390
1.420
408,743
+0.01(+0.71%)
Jun 28, 2023
1.360
1.430
1.360
1.410
633,353
-0.01(-0.70%)
Jun 27, 2023
1.450
1.470
1.415
1.420
1,028,777
-0.01(-0.70%)
Jun 26, 2023
1.380
1.470
1.380
1.430
1,223,670
+0.08(+5.93%)
Jun 23, 2023
1.380
1.440
1.350
1.350
14,688,794
-0.06(-4.26%)
Jun 22, 2023
1.410
1.430
1.350
1.410
1,099,475
+0.00(+0.00%)
Jun 21, 2023
1.400
1.415
1.370
1.410
694,337
+0.00(+0.00%)
Jun 20, 2023
1.430
1.430
1.390
1.410
742,222
-0.01(-0.70%)
Jun 16, 2023
1.470
1.470
1.415
1.420
990,822
-0.03(-2.07%)
Jun 15, 2023
1.400
1.460
1.380
1.450
701,492
+0.16(+12.40%)
May 08, 2023
1.270
1.348
1.220
1.290
3,016,814
+0.03(+2.38%)
May 05, 2023
1.160
1.430
1.155
1.260
3,249,386
+0.13(+11.50%)
May 04, 2023
1.140
1.202
1.130
1.130
1,601,274
-0.01(-0.88%)
May 03, 2023
1.150
1.205
1.130
1.140
1,611,470
+0.00(+0.00%)
May 02, 2023
1.150
1.200
1.140
1.140
1,513,581
-0.02(-1.72%)
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.