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
Ardmore Shipping Corp
(NY:
ASC
)
22.36
-0.20 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
6.038
6.229
5.664
6.001
1,023,348
-0.32(-5.05%)
Apr 29, 2020
6.631
6.749
6.038
6.320
1,038,305
-0.51(-7.48%)
Apr 28, 2020
7.114
7.223
6.421
6.831
845,793
+0.33(+5.05%)
Apr 27, 2020
6.202
6.567
6.029
6.503
1,001,644
+0.69(+11.93%)
Apr 24, 2020
5.573
5.901
5.481
5.810
701,721
+0.24(+4.26%)
Apr 23, 2020
5.828
5.874
5.244
5.573
765,754
-0.06(-1.13%)
Apr 22, 2020
5.791
5.791
5.422
5.636
689,931
+0.23(+4.22%)
Apr 21, 2020
5.299
5.700
5.290
5.408
1,040,117
+0.31(+6.08%)
Apr 20, 2020
5.016
5.180
4.806
5.098
1,325,744
+0.32(+6.68%)
Apr 17, 2020
4.743
4.852
4.633
4.779
234,638
+0.14(+2.95%)
Apr 16, 2020
4.396
4.651
4.287
4.642
358,193
+0.32(+7.38%)
Apr 15, 2020
4.414
4.633
4.305
4.323
196,594
-0.23(-5.01%)
Apr 14, 2020
4.642
4.724
4.378
4.551
191,825
+0.08(+1.84%)
Apr 13, 2020
4.743
4.943
4.423
4.469
197,147
-0.22(-4.67%)
Apr 09, 2020
4.360
4.706
4.150
4.688
234,089
+0.44(+10.30%)
Apr 08, 2020
4.360
4.505
4.186
4.250
286,535
+0.04(+0.87%)
Apr 07, 2020
4.542
4.551
4.068
4.214
491,011
-0.16(-3.75%)
Apr 06, 2020
4.205
4.460
4.104
4.378
293,518
+0.17(+4.12%)
Apr 03, 2020
4.277
4.277
4.013
4.205
377,613
-0.09(-2.12%)
Apr 02, 2020
4.761
4.925
4.122
4.296
660,432
-0.48(-10.11%)
Apr 01, 2020
4.578
4.879
4.323
4.779
511,678
-0.01(-0.19%)
Mar 31, 2020
4.898
5.158
4.615
4.788
458,474
-0.34(-6.58%)
Mar 30, 2020
4.962
5.208
4.898
5.126
562,828
+0.29(+6.04%)
Mar 27, 2020
4.460
4.898
4.223
4.834
545,149
+0.16(+3.31%)
Mar 26, 2020
4.159
4.715
4.141
4.679
213,798
+0.57(+13.75%)
Mar 25, 2020
4.195
4.309
3.995
4.113
260,803
+0.01(+0.22%)
Mar 24, 2020
4.004
4.132
3.894
4.104
276,018
+0.30(+7.91%)
Mar 23, 2020
3.812
3.977
3.420
3.803
268,081
+0.09(+2.46%)
Mar 20, 2020
4.132
4.248
3.653
3.712
518,835
-0.40(-9.76%)
Mar 19, 2020
3.612
4.277
3.457
4.113
428,154
+0.46(+12.47%)
Mar 18, 2020
4.104
4.487
3.402
3.657
713,720
-0.61(-14.32%)
Mar 17, 2020
3.831
4.305
3.831
4.268
576,034
+0.56(+14.99%)
Mar 16, 2020
4.232
4.232
3.535
3.712
381,770
-0.88(-19.25%)
Mar 13, 2020
4.177
4.597
4.168
4.597
489,231
+0.55(+13.51%)
Mar 12, 2020
4.122
4.524
3.794
4.049
628,588
-0.38(-8.64%)
Mar 11, 2020
4.560
4.925
4.168
4.433
625,537
-0.26(-5.45%)
Mar 10, 2020
4.560
4.706
4.095
4.688
726,019
+0.36(+8.44%)
Mar 09, 2020
4.369
4.715
4.195
4.323
465,302
-0.22(-4.82%)
Mar 06, 2020
4.442
4.651
4.387
4.542
362,921
+0.03(+0.61%)
Mar 05, 2020
4.761
4.761
4.442
4.515
316,803
-0.27(-5.71%)
Mar 04, 2020
4.788
4.943
4.688
4.788
198,698
+0.03(+0.57%)
Mar 03, 2020
4.998
4.998
4.651
4.761
359,201
-0.27(-5.43%)
Mar 02, 2020
5.016
5.071
4.697
5.034
368,569
+0.02(+0.36%)
Feb 28, 2020
4.925
5.153
4.843
5.016
350,860
-0.04(-0.72%)
Feb 27, 2020
4.624
5.194
4.478
5.053
439,060
+0.31(+6.54%)
Feb 26, 2020
4.752
4.934
4.624
4.743
321,005
+0.06(+1.36%)
Feb 25, 2020
4.934
4.943
4.569
4.679
605,659
-0.26(-5.35%)
Feb 24, 2020
4.971
5.071
4.816
4.943
386,963
-0.23(-4.41%)
Feb 21, 2020
5.363
5.372
5.062
5.171
467,302
-0.24(-4.38%)
Feb 20, 2020
5.509
5.518
5.335
5.408
409,376
-0.12(-2.15%)
Feb 19, 2020
5.572
5.663
5.427
5.527
351,117
-0.04(-0.65%)
Feb 18, 2020
6.052
6.052
5.518
5.563
643,404
-0.52(-8.62%)
Feb 14, 2020
5.482
6.124
5.473
6.088
1,509,983
+0.56(+10.15%)
Feb 13, 2020
5.744
5.744
5.455
5.527
297,694
-0.17(-3.02%)
Feb 12, 2020
5.744
6.015
5.509
5.699
408,571
+0.06(+1.12%)
Feb 11, 2020
5.011
5.654
4.975
5.636
669,577
+0.83(+17.33%)
Feb 10, 2020
4.849
4.903
4.713
4.803
553,158
-0.05(-0.93%)
Feb 07, 2020
5.102
5.156
4.849
4.849
483,208
-0.31(-5.96%)
Feb 06, 2020
5.455
5.455
5.097
5.156
274,439
-0.28(-5.16%)
Feb 05, 2020
5.473
5.518
5.360
5.437
506,510
+0.02(+0.33%)
Feb 04, 2020
5.608
5.681
5.391
5.418
203,115
-0.06(-1.16%)
Feb 03, 2020
5.608
5.753
5.446
5.482
376,650
-0.08(-1.46%)
Jan 31, 2020
5.762
5.834
5.545
5.563
595,857
-0.27(-4.65%)
Jan 30, 2020
6.205
6.226
5.654
5.835
455,922
-0.41(-6.52%)
Jan 29, 2020
6.133
6.287
6.070
6.242
367,011
+0.17(+2.83%)
Jan 28, 2020
6.106
6.287
6.070
6.070
379,308
+0.03(+0.45%)
Jan 27, 2020
6.124
6.124
5.907
6.043
487,785
-0.18(-2.91%)
Jan 24, 2020
6.368
6.368
6.070
6.224
367,795
-0.16(-2.55%)
Jan 23, 2020
6.486
6.486
6.224
6.386
433,329
+0.14(+2.17%)
Jan 22, 2020
6.486
6.576
6.242
6.251
434,679
-0.27(-4.16%)
Jan 21, 2020
6.558
6.588
6.477
6.522
275,829
-0.08(-1.23%)
Jan 17, 2020
6.721
6.866
6.594
6.603
300,913
-0.04(-0.54%)
Jan 16, 2020
6.622
6.694
6.540
6.640
337,346
+0.10(+1.52%)
Jan 15, 2020
6.739
6.775
6.459
6.540
360,898
-0.20(-2.95%)
Jan 14, 2020
7.056
7.137
6.667
6.739
248,567
-0.34(-4.85%)
Jan 13, 2020
7.228
7.282
6.947
7.083
189,860
-0.18(-2.49%)
Jan 10, 2020
7.427
7.508
7.200
7.264
257,799
-0.24(-3.14%)
Jan 09, 2020
7.327
7.544
7.291
7.499
468,586
+0.22(+2.98%)
Jan 08, 2020
7.770
7.816
7.200
7.282
366,104
-0.43(-5.63%)
Jan 07, 2020
7.861
7.987
7.689
7.716
316,919
-0.15(-1.95%)
Jan 06, 2020
8.051
8.069
7.834
7.870
228,269
-0.20(-2.47%)
Jan 03, 2020
8.123
8.304
8.033
8.069
225,740
-0.05(-0.56%)
Jan 02, 2020
8.268
8.322
8.033
8.114
289,485
-0.07(-0.88%)
Dec 31, 2019
8.015
8.290
7.978
8.186
185,611
+0.15(+1.91%)
Dec 30, 2019
8.060
8.168
7.996
8.033
112,133
+0.04(+0.45%)
Dec 27, 2019
8.250
8.250
7.911
7.996
176,103
-0.18(-2.21%)
Dec 26, 2019
8.123
8.512
8.123
8.177
106,158
+0.01(+0.11%)
Dec 24, 2019
8.123
8.250
8.046
8.168
108,558
+0.04(+0.44%)
Dec 23, 2019
7.915
8.182
7.843
8.132
244,217
+0.24(+3.10%)
Dec 20, 2019
7.843
8.024
7.788
7.888
272,612
+0.04(+0.46%)
Dec 19, 2019
7.598
7.856
7.580
7.852
285,228
+0.32(+4.20%)
Dec 18, 2019
7.508
7.562
7.273
7.535
392,702
+0.10(+1.34%)
Dec 17, 2019
7.481
7.508
7.309
7.436
293,411
+0.02(+0.24%)
Dec 16, 2019
7.644
7.669
7.415
7.418
248,528
-0.15(-2.03%)
Dec 13, 2019
7.743
7.788
7.553
7.571
206,283
-0.21(-2.67%)
Dec 12, 2019
7.689
7.861
7.653
7.779
225,308
+0.07(+0.94%)
Dec 11, 2019
7.743
7.761
7.580
7.707
176,606
-0.02(-0.23%)
Dec 10, 2019
7.490
7.761
7.481
7.725
195,488
+0.23(+3.02%)
Dec 09, 2019
7.463
7.635
7.463
7.499
159,460
-0.04(-0.48%)
Dec 06, 2019
7.354
7.562
7.354
7.535
187,490
+0.24(+3.35%)
Dec 05, 2019
7.372
7.418
7.273
7.291
223,852
-0.02(-0.25%)
Dec 04, 2019
7.300
7.363
7.237
7.309
206,169
+0.08(+1.13%)
Dec 03, 2019
7.119
7.264
7.056
7.228
289,375
+0.10(+1.40%)
Dec 02, 2019
7.228
7.237
7.020
7.128
375,301
-0.10(-1.38%)
Nov 29, 2019
7.372
7.390
7.182
7.228
127,130
-0.25(-3.39%)
Nov 27, 2019
7.526
7.553
7.390
7.481
141,612
+0.00(+0.00%)
Nov 26, 2019
7.517
7.671
7.472
7.481
134,166
-0.10(-1.31%)
Nov 25, 2019
7.463
7.698
7.445
7.580
206,759
+0.10(+1.33%)
Nov 22, 2019
7.571
7.653
7.454
7.481
210,374
-0.07(-0.96%)
Nov 21, 2019
7.571
7.653
7.363
7.553
260,755
-0.02(-0.24%)
Nov 20, 2019
7.463
7.716
7.327
7.571
369,253
+0.15(+2.07%)
Nov 19, 2019
7.345
7.427
7.200
7.418
243,358
+0.14(+1.99%)
Nov 18, 2019
7.418
7.490
7.191
7.273
169,728
-0.14(-1.83%)
Nov 15, 2019
7.237
7.463
7.237
7.409
214,685
+0.22(+3.02%)
Nov 14, 2019
7.164
7.300
7.155
7.191
234,648
-0.01(-0.13%)
Nov 13, 2019
7.146
7.327
7.146
7.200
226,760
-0.08(-1.12%)
Nov 12, 2019
6.857
7.418
6.857
7.282
434,432
+0.37(+5.37%)
Nov 11, 2019
6.721
6.947
6.658
6.911
218,409
+0.13(+1.87%)
Nov 08, 2019
6.784
6.821
6.640
6.784
377,965
-0.03(-0.40%)
Nov 07, 2019
7.182
7.182
6.767
6.811
280,498
-0.32(-4.44%)
Nov 06, 2019
7.427
7.508
7.119
7.128
348,192
-0.32(-4.25%)
Nov 05, 2019
7.779
7.861
7.282
7.445
552,261
-0.03(-0.36%)
Nov 04, 2019
7.526
7.617
7.390
7.472
334,678
+0.00(+0.00%)
Nov 01, 2019
7.309
7.490
7.210
7.472
403,502
+0.24(+3.38%)
Oct 31, 2019
7.427
7.427
7.029
7.228
471,542
-0.21(-2.80%)
Oct 30, 2019
7.571
7.635
7.409
7.436
295,677
-0.20(-2.61%)
Oct 29, 2019
7.761
7.843
7.571
7.635
248,421
-0.19(-2.43%)
Oct 28, 2019
7.698
7.906
7.698
7.825
179,420
+0.11(+1.41%)
Oct 25, 2019
7.915
7.933
7.698
7.716
300,581
-0.15(-1.95%)
Oct 24, 2019
8.042
8.177
7.793
7.870
389,350
-0.09(-1.14%)
Oct 23, 2019
7.716
8.042
7.653
7.960
279,213
+0.31(+4.02%)
Oct 22, 2019
7.698
7.852
7.589
7.653
382,834
-0.05(-0.59%)
Oct 21, 2019
8.096
8.096
7.657
7.698
434,760
-0.37(-4.60%)
Oct 18, 2019
8.051
8.186
7.933
8.069
304,008
+0.03(+0.34%)
Oct 17, 2019
8.458
8.530
7.987
8.042
614,626
-0.54(-6.32%)
Oct 16, 2019
8.141
8.856
8.105
8.584
678,639
+0.33(+3.94%)
Oct 15, 2019
8.322
8.367
7.879
8.259
795,997
-0.08(-0.98%)
Oct 14, 2019
7.888
8.404
7.834
8.340
418,835
+0.45(+5.73%)
Oct 11, 2019
7.761
8.096
7.716
7.888
588,781
+0.27(+3.56%)
Oct 10, 2019
7.418
7.635
7.418
7.617
433,619
+0.05(+0.60%)
Oct 09, 2019
7.553
7.797
7.390
7.571
422,464
-0.01(-0.12%)
Oct 08, 2019
7.345
7.698
7.291
7.580
453,153
+0.24(+3.20%)
Oct 07, 2019
6.965
7.490
6.938
7.345
512,391
+0.46(+6.70%)
Oct 04, 2019
6.413
6.893
6.413
6.884
264,874
+0.45(+7.03%)
Oct 03, 2019
6.169
6.459
6.169
6.432
265,420
+0.23(+3.64%)
Oct 02, 2019
6.079
6.205
5.979
6.205
146,685
+0.09(+1.48%)
Oct 01, 2019
6.133
6.377
6.106
6.115
188,851
+0.06(+1.05%)
Sep 30, 2019
6.242
6.333
6.015
6.052
235,961
-0.15(-2.48%)
Sep 27, 2019
6.224
6.350
6.201
6.205
111,322
-0.06(-1.01%)
Sep 26, 2019
6.052
6.332
6.037
6.269
329,434
+0.38(+6.45%)
Sep 25, 2019
5.835
5.970
5.726
5.889
283,969
+0.05(+0.77%)
Sep 24, 2019
6.079
6.097
5.816
5.844
206,007
-0.28(-4.58%)
Sep 23, 2019
6.015
6.249
6.015
6.124
170,598
+0.05(+0.74%)
Sep 20, 2019
6.079
6.187
6.006
6.079
272,170
-0.02(-0.30%)
Sep 19, 2019
6.242
6.443
6.088
6.097
307,083
-0.13(-2.04%)
Sep 18, 2019
6.151
6.323
6.124
6.224
204,531
+0.04(+0.58%)
Sep 17, 2019
6.423
6.441
6.115
6.187
377,865
-0.30(-4.60%)
Sep 16, 2019
6.965
7.010
6.441
6.486
420,826
-0.43(-6.27%)
Sep 13, 2019
6.694
6.947
6.658
6.920
396,316
+0.30(+4.51%)
Sep 12, 2019
6.413
6.694
6.350
6.622
241,570
+0.11(+1.67%)
Sep 11, 2019
6.224
6.531
6.151
6.513
225,229
+0.31(+4.96%)
Sep 10, 2019
5.979
6.350
5.977
6.205
259,194
+0.25(+4.26%)
Sep 09, 2019
5.880
6.043
5.825
5.952
289,524
+0.22(+3.79%)
Sep 06, 2019
5.717
5.862
5.717
5.735
144,487
+0.01(+0.16%)
Sep 05, 2019
5.663
5.889
5.645
5.726
246,011
+0.15(+2.76%)
Sep 04, 2019
5.654
5.672
5.545
5.572
161,525
+0.01(+0.16%)
Sep 03, 2019
5.536
5.658
5.455
5.563
266,882
-0.08(-1.44%)
Aug 30, 2019
5.590
5.726
5.518
5.645
556,943
+0.07(+1.30%)
Aug 29, 2019
5.427
5.599
5.427
5.572
194,848
+0.21(+3.88%)
Aug 28, 2019
5.373
5.500
5.328
5.364
206,042
-0.02(-0.34%)
Aug 27, 2019
5.373
5.409
5.301
5.382
219,791
+0.05(+1.02%)
Aug 26, 2019
5.391
5.409
5.310
5.328
171,135
-0.01(-0.17%)
Aug 23, 2019
5.527
5.608
5.278
5.337
192,575
-0.21(-3.75%)
Aug 22, 2019
5.663
5.699
5.500
5.545
332,212
-0.05(-0.97%)
Aug 21, 2019
5.654
5.753
5.563
5.599
266,162
+0.05(+0.81%)
Aug 20, 2019
5.455
5.617
5.455
5.554
221,994
+0.05(+0.99%)
Aug 19, 2019
5.400
5.554
5.382
5.500
124,770
+0.21(+3.93%)
Aug 16, 2019
5.183
5.373
5.183
5.292
167,260
+0.14(+2.63%)
Aug 15, 2019
5.310
5.338
5.011
5.156
350,698
-0.15(-2.90%)
Aug 14, 2019
5.364
5.409
5.274
5.310
173,368
-0.19(-3.45%)
Aug 13, 2019
5.418
5.681
5.400
5.500
280,340
+0.04(+0.66%)
Aug 12, 2019
5.518
5.536
5.373
5.464
248,220
+0.00(+0.00%)
Aug 09, 2019
5.735
5.735
5.418
5.464
388,246
-0.29(-5.03%)
Aug 08, 2019
5.816
5.853
5.690
5.753
271,051
-0.01(-0.16%)
Aug 07, 2019
5.862
5.916
5.717
5.762
265,823
-0.19(-3.19%)
Aug 06, 2019
5.997
6.088
5.876
5.952
235,534
+0.02(+0.30%)
Aug 05, 2019
6.106
6.115
5.835
5.934
248,398
-0.33(-5.20%)
Aug 02, 2019
6.214
6.296
5.988
6.260
267,196
+0.02(+0.29%)
Aug 01, 2019
6.603
6.685
6.196
6.242
344,497
-0.40(-5.99%)
Jul 31, 2019
6.594
6.811
6.404
6.640
315,021
+0.05(+0.69%)
Jul 30, 2019
6.594
6.748
6.459
6.594
285,705
-0.09(-1.35%)
Jul 29, 2019
6.947
7.001
6.603
6.685
219,473
-0.25(-3.65%)
Jul 26, 2019
6.830
6.983
6.730
6.938
210,042
+0.13(+1.86%)
Jul 25, 2019
6.992
6.997
6.703
6.811
228,436
-0.14(-2.08%)
Jul 24, 2019
6.857
6.956
6.857
6.956
246,202
+0.07(+1.05%)
Jul 23, 2019
7.047
7.101
6.875
6.884
145,554
-0.18(-2.56%)
Jul 22, 2019
7.110
7.128
7.001
7.065
172,738
-0.03(-0.38%)
Jul 19, 2019
7.047
7.182
7.042
7.092
270,512
+0.05(+0.64%)
Jul 18, 2019
7.264
7.276
7.038
7.047
274,251
-0.25(-3.47%)
Jul 17, 2019
7.481
7.485
7.268
7.300
159,107
-0.16(-2.18%)
Jul 16, 2019
7.472
7.571
7.431
7.463
323,432
-0.01(-0.12%)
Jul 15, 2019
7.816
7.825
7.372
7.472
272,159
-0.33(-4.18%)
Jul 12, 2019
7.761
7.879
7.734
7.797
128,789
-0.03(-0.35%)
Jul 11, 2019
7.788
7.843
7.734
7.825
170,509
+0.07(+0.93%)
Jul 10, 2019
7.834
7.879
7.648
7.752
174,779
-0.01(-0.12%)
Jul 09, 2019
7.716
7.761
7.639
7.761
317,355
+0.01(+0.12%)
Jul 08, 2019
7.770
7.933
7.725
7.752
248,663
-0.03(-0.35%)
Jul 05, 2019
7.526
7.843
7.526
7.779
215,569
+0.24(+3.12%)
Jul 03, 2019
7.626
7.626
7.490
7.544
114,970
-0.05(-0.60%)
Jul 02, 2019
7.635
7.635
7.336
7.589
366,962
-0.03(-0.36%)
Jul 01, 2019
7.418
7.653
7.363
7.617
462,519
+0.24(+3.31%)
Jun 28, 2019
6.558
7.427
6.558
7.372
1,195,804
+0.81(+12.41%)
Jun 27, 2019
6.423
6.631
6.423
6.558
231,629
+0.14(+2.26%)
Jun 26, 2019
6.115
6.531
6.115
6.413
241,095
+0.33(+5.51%)
Jun 25, 2019
5.717
6.160
5.645
6.079
349,189
+0.36(+6.33%)
Jun 24, 2019
5.816
5.880
5.663
5.717
352,018
-0.13(-2.17%)
Jun 21, 2019
5.825
5.925
5.762
5.844
342,148
-0.01(-0.15%)
Jun 20, 2019
5.961
6.015
5.835
5.853
321,289
+0.00(+0.00%)
Jun 19, 2019
5.916
5.943
5.807
5.853
139,619
-0.06(-1.07%)
Jun 18, 2019
5.871
6.006
5.853
5.916
287,085
+0.07(+1.24%)
Jun 17, 2019
5.726
5.871
5.717
5.844
274,792
+0.08(+1.41%)
Jun 14, 2019
5.780
5.862
5.709
5.762
152,999
-0.01(-0.16%)
Jun 13, 2019
5.617
5.807
5.617
5.771
299,462
+0.20(+3.57%)
Jun 12, 2019
5.997
5.997
5.491
5.572
220,257
-0.43(-7.09%)
Jun 11, 2019
6.079
6.142
5.961
5.997
140,308
-0.04(-0.60%)
Jun 10, 2019
6.214
6.233
6.015
6.034
125,933
-0.18(-2.91%)
Jun 07, 2019
6.106
6.314
6.092
6.214
136,085
+0.11(+1.78%)
Jun 06, 2019
6.106
6.196
6.024
6.106
120,904
+0.01(+0.15%)
Jun 05, 2019
6.269
6.269
6.061
6.097
83,903
-0.16(-2.60%)
Jun 04, 2019
6.332
6.432
6.233
6.260
165,072
-0.07(-1.14%)
Jun 03, 2019
6.368
6.486
6.287
6.332
160,026
-0.04(-0.57%)
May 31, 2019
6.459
6.459
6.224
6.368
118,287
-0.09(-1.40%)
May 30, 2019
6.531
6.622
6.423
6.459
93,791
-0.05(-0.70%)
May 29, 2019
6.260
6.522
6.160
6.504
210,578
+0.17(+2.71%)
May 28, 2019
6.395
6.477
6.323
6.332
166,625
-0.05(-0.71%)
May 24, 2019
6.441
6.459
6.296
6.377
248,513
-0.02(-0.28%)
May 23, 2019
6.676
6.875
6.323
6.395
427,820
-0.55(-7.94%)
May 22, 2019
6.956
7.020
6.902
6.947
175,904
-0.03(-0.39%)
May 21, 2019
7.038
7.038
6.902
6.974
216,708
-0.04(-0.52%)
May 20, 2019
6.748
7.110
6.748
7.010
317,590
+0.20(+2.92%)
May 17, 2019
6.730
6.902
6.730
6.811
262,221
+0.03(+0.40%)
May 16, 2019
6.866
6.965
6.730
6.784
339,034
-0.04(-0.53%)
May 15, 2019
6.594
6.911
6.594
6.821
165,804
+0.21(+3.15%)
May 14, 2019
6.667
6.730
6.495
6.612
184,000
-0.04(-0.54%)
May 13, 2019
6.839
6.848
6.603
6.649
149,835
-0.29(-4.17%)
May 10, 2019
6.884
6.992
6.866
6.938
168,144
+0.05(+0.79%)
May 09, 2019
6.884
6.949
6.784
6.884
159,547
+0.02(+0.26%)
May 08, 2019
6.848
6.956
6.784
6.866
110,590
+0.05(+0.66%)
May 07, 2019
6.938
6.992
6.712
6.821
180,846
-0.10(-1.44%)
May 06, 2019
6.947
7.101
6.830
6.920
459,356
-0.01(-0.13%)
May 03, 2019
7.056
7.092
6.848
6.929
395,985
-0.07(-1.03%)
May 02, 2019
6.694
7.128
6.676
7.001
319,601
+0.35(+5.31%)
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.