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
(NY:
BRDS
)
0.9000
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 22, 2023
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 (%)
Mar 31, 2023
6.125
8.010
5.700
6.997
4,103,123
+0.65(+10.28%)
Mar 30, 2023
6.197
6.622
5.250
6.345
2,382,329
+0.15(+2.38%)
Mar 29, 2023
5.680
7.500
5.185
6.197
8,436,822
+1.35(+27.92%)
Mar 28, 2023
5.003
5.192
3.850
4.845
7,217,246
+1.44(+42.19%)
Mar 27, 2023
3.650
3.725
3.188
3.408
867,713
-0.34(-9.01%)
Mar 24, 2023
4.700
5.195
3.590
3.745
4,468,934
+0.20(+5.64%)
Mar 23, 2023
3.292
3.700
3.065
3.545
748,909
+0.53(+17.68%)
Mar 22, 2023
3.375
3.413
2.975
3.013
376,570
-0.24(-7.38%)
Mar 21, 2023
3.120
3.460
3.000
3.252
658,294
+0.49(+17.84%)
Mar 20, 2023
3.000
3.210
2.655
2.760
321,612
-0.24(-8.00%)
Mar 17, 2023
3.355
3.450
3.000
3.000
371,373
-0.50(-14.22%)
Mar 16, 2023
3.580
3.800
3.475
3.498
105,156
-0.06(-1.69%)
Mar 15, 2023
3.458
3.732
3.250
3.558
118,442
+0.11(+3.12%)
Mar 14, 2023
3.750
3.708
3.440
3.450
126,835
-0.05(-1.36%)
Mar 13, 2023
3.775
3.850
3.377
3.498
211,058
-0.32(-8.32%)
Mar 10, 2023
5.263
5.500
3.590
3.815
566,018
-0.69(-15.22%)
Mar 09, 2023
4.750
4.985
4.500
4.500
77,338
-0.22(-4.71%)
Mar 08, 2023
4.810
4.987
4.652
4.723
29,617
-0.19(-3.92%)
Mar 07, 2023
5.030
5.128
4.750
4.915
33,655
-0.05(-1.11%)
Mar 06, 2023
4.848
5.175
4.525
4.970
66,090
+0.31(+6.60%)
Mar 03, 2023
4.647
4.825
4.378
4.662
48,133
-0.16(-3.37%)
Mar 02, 2023
4.755
4.947
4.500
4.825
40,870
+0.03(+0.68%)
Mar 01, 2023
5.250
5.195
4.750
4.793
26,167
-0.26(-5.19%)
Feb 28, 2023
5.000
5.500
5.000
5.055
46,787
+0.16(+3.27%)
Feb 27, 2023
4.750
5.225
4.550
4.895
64,485
+0.29(+6.41%)
Feb 24, 2023
4.825
4.857
4.500
4.600
36,315
-0.18(-3.66%)
Feb 23, 2023
5.147
5.147
4.580
4.775
35,375
-0.17(-3.54%)
Feb 22, 2023
5.000
5.245
4.808
4.950
26,537
-0.08(-1.49%)
Feb 21, 2023
5.315
5.405
5.005
5.025
37,157
-0.39(-7.20%)
Feb 17, 2023
5.345
5.500
5.175
5.415
51,117
+0.15(+2.80%)
Feb 16, 2023
5.625
5.625
5.107
5.268
34,534
+0.10(+1.98%)
Feb 15, 2023
5.173
5.250
4.775
5.165
57,183
+0.26(+5.41%)
Feb 14, 2023
5.000
5.500
4.848
4.900
60,233
-0.26(-5.08%)
Feb 13, 2023
4.850
5.250
4.785
5.162
51,445
+0.19(+3.93%)
Feb 10, 2023
5.370
5.435
4.780
4.968
74,282
-0.31(-5.92%)
Feb 09, 2023
5.935
5.982
5.277
5.280
65,459
-0.36(-6.38%)
Feb 08, 2023
6.250
6.275
5.500
5.640
121,199
-0.55(-8.92%)
Feb 07, 2023
6.782
6.782
5.933
6.192
85,514
-0.47(-7.09%)
Feb 06, 2023
6.250
7.402
6.300
6.665
228,001
+0.37(+5.79%)
Feb 03, 2023
6.497
6.630
6.125
6.300
102,496
+0.32(+5.31%)
Feb 02, 2023
6.442
7.000
5.982
5.982
138,824
-0.19(-3.12%)
Feb 01, 2023
5.777
6.250
5.725
6.175
85,488
+0.31(+5.29%)
Jan 31, 2023
5.750
5.925
5.463
5.865
89,450
+0.11(+1.82%)
Jan 30, 2023
6.027
6.027
5.750
5.760
26,472
-0.12(-2.00%)
Jan 27, 2023
6.250
6.250
5.575
5.878
37,426
+0.08(+1.42%)
Jan 26, 2023
5.965
6.250
5.750
5.795
44,672
-0.30(-4.92%)
Jan 25, 2023
6.250
6.360
5.875
6.095
28,946
-0.16(-2.52%)
Jan 24, 2023
6.650
6.650
6.250
6.253
43,671
-0.17(-2.65%)
Jan 23, 2023
6.320
6.510
6.125
6.423
37,779
+0.09(+1.46%)
Jan 20, 2023
6.770
7.000
6.275
6.330
41,558
-0.04(-0.67%)
Jan 19, 2023
6.518
6.747
6.250
6.372
31,630
+0.10(+1.63%)
Jan 18, 2023
6.713
7.497
6.250
6.270
88,500
-0.27(-4.06%)
Jan 17, 2023
6.500
6.750
5.875
6.535
57,374
-0.14(-2.13%)
Jan 13, 2023
6.825
6.970
6.353
6.678
81,981
-0.02(-0.34%)
Jan 12, 2023
6.197
7.060
6.050
6.700
120,337
+0.50(+8.15%)
Jan 11, 2023
6.000
6.255
6.000
6.195
72,936
+0.36(+6.12%)
Jan 10, 2023
5.593
5.850
5.277
5.838
48,247
+0.28(+4.94%)
Jan 09, 2023
6.000
6.200
5.505
5.562
77,498
-0.13(-2.28%)
Jan 06, 2023
5.545
6.175
5.500
5.692
81,648
+0.09(+1.70%)
Jan 05, 2023
5.750
5.938
5.500
5.598
75,544
-0.66(-10.58%)
Jan 04, 2023
5.232
7.500
4.543
6.260
434,937
+1.18(+23.35%)
Jan 03, 2023
4.500
5.100
4.445
5.075
242,856
+0.57(+12.65%)
Dec 30, 2022
4.375
4.562
4.255
4.505
84,451
+0.17(+3.80%)
Dec 29, 2022
4.000
4.397
3.893
4.340
122,038
+0.48(+12.44%)
Dec 28, 2022
3.533
3.985
3.500
3.860
71,493
+0.10(+2.66%)
Dec 27, 2022
3.500
4.000
3.525
3.760
120,932
+0.02(+0.60%)
Dec 23, 2022
3.750
4.000
3.500
3.737
174,923
-0.06(-1.45%)
Dec 22, 2022
3.987
4.155
3.750
3.792
121,668
-0.34(-8.28%)
Dec 21, 2022
4.025
4.225
3.877
4.135
54,852
+0.13(+3.37%)
Dec 20, 2022
4.500
4.867
3.750
4.000
309,786
-0.45(-10.01%)
Dec 19, 2022
4.558
4.635
4.300
4.445
78,664
+0.70(+18.53%)
Dec 16, 2022
4.787
4.987
3.750
3.750
137,081
-1.15(-23.47%)
Dec 15, 2022
5.000
5.247
4.862
4.900
28,869
-0.25(-4.81%)
Dec 14, 2022
5.000
5.465
4.750
5.147
58,220
-0.12(-2.37%)
Dec 13, 2022
5.000
5.350
5.000
5.272
28,092
+0.22(+4.35%)
Dec 12, 2022
4.838
5.250
4.593
5.053
41,758
-0.10(-2.04%)
Dec 09, 2022
5.000
5.375
4.878
5.157
47,130
+0.34(+7.11%)
Dec 08, 2022
4.500
5.060
4.500
4.815
67,798
+0.11(+2.39%)
Dec 07, 2022
4.750
4.987
4.700
4.702
51,020
-0.09(-1.88%)
Dec 06, 2022
5.435
5.612
4.638
4.793
171,887
-0.51(-9.62%)
Dec 05, 2022
5.750
5.897
5.253
5.303
91,704
-0.60(-10.13%)
Dec 02, 2022
5.500
6.150
5.500
5.900
81,000
+0.23(+3.96%)
Dec 01, 2022
6.000
6.120
5.543
5.675
35,626
-0.11(-1.82%)
Nov 30, 2022
5.803
6.197
5.500
5.780
104,964
-0.34(-5.52%)
Nov 29, 2022
5.968
6.200
5.822
6.117
48,426
+0.11(+1.92%)
Nov 28, 2022
6.250
6.250
5.805
6.003
38,287
-0.22(-3.54%)
Nov 25, 2022
5.720
6.495
5.720
6.223
46,669
+0.41(+7.05%)
Nov 23, 2022
5.553
5.992
5.513
5.812
62,242
+0.00(+0.00%)
Nov 22, 2022
5.500
5.875
5.500
5.812
176,501
+0.31(+5.63%)
Nov 21, 2022
5.500
6.750
5.500
5.503
357,584
+0.40(+7.73%)
Nov 18, 2022
6.500
6.530
5.000
5.107
165,090
-0.84(-14.12%)
Nov 17, 2022
6.990
7.353
5.843
5.947
208,810
-1.19(-16.61%)
Nov 16, 2022
7.202
7.750
7.128
7.133
136,298
-0.21(-2.93%)
Nov 15, 2022
8.498
8.498
7.000
7.348
335,768
-1.75(-19.21%)
Nov 14, 2022
9.750
10.50
8.570
9.095
141,729
-1.72(-15.90%)
Nov 11, 2022
10.30
11.07
10.00
10.81
34,877
+0.65(+6.45%)
Nov 10, 2022
10.00
10.40
9.500
10.16
42,315
+1.07(+11.77%)
Nov 09, 2022
10.00
10.25
9.018
9.090
33,994
-1.02(-10.04%)
Nov 08, 2022
10.25
10.50
10.00
10.11
14,077
-0.22(-2.13%)
Nov 07, 2022
10.50
10.51
10.00
10.32
22,590
+0.06(+0.56%)
Nov 04, 2022
10.25
10.94
10.12
10.27
24,840
+0.33(+3.29%)
Nov 03, 2022
10.00
10.49
9.750
9.940
19,489
-0.40(-3.89%)
Nov 02, 2022
11.49
10.34
26,552
-0.78(-7.03%)
Nov 01, 2022
10.80
11.50
10.52
11.12
56,203
+0.27(+2.49%)
Oct 31, 2022
10.29
11.00
10.10
10.86
42,047
+0.77(+7.64%)
Oct 28, 2022
9.938
10.28
9.500
10.09
35,928
+0.31(+3.20%)
Oct 27, 2022
9.250
9.925
9.250
9.773
28,997
+0.27(+2.87%)
Oct 26, 2022
9.312
9.750
9.238
9.500
43,823
+0.20(+2.10%)
Oct 25, 2022
8.500
9.500
8.500
9.305
62,916
+0.46(+5.20%)
Oct 24, 2022
8.438
9.000
8.125
8.845
46,453
+0.10(+1.09%)
Oct 21, 2022
8.922
8.922
8.325
8.750
44,322
+0.06(+0.72%)
Oct 20, 2022
8.505
9.062
8.500
8.688
44,318
-0.12(-1.31%)
Oct 19, 2022
8.625
9.250
8.537
8.803
64,763
-0.44(-4.76%)
Oct 18, 2022
9.000
9.500
9.025
9.242
64,144
+0.09(+1.01%)
Oct 17, 2022
8.750
9.482
8.750
9.150
36,771
+0.29(+3.30%)
Oct 14, 2022
9.000
9.370
8.750
8.857
33,524
-0.39(-4.27%)
Oct 13, 2022
8.500
9.447
8.500
9.252
63,197
+0.18(+2.01%)
Oct 12, 2022
8.750
9.498
8.750
9.070
62,400
-0.01(-0.11%)
Oct 11, 2022
8.750
9.435
8.758
9.080
85,831
-0.11(-1.17%)
Oct 10, 2022
9.450
9.925
8.500
9.188
114,077
-0.65(-6.63%)
Oct 07, 2022
9.450
9.998
9.082
9.840
80,816
-0.05(-0.48%)
Oct 06, 2022
9.688
10.38
9.390
9.887
63,134
+0.14(+1.41%)
Oct 05, 2022
10.00
9.998
9.287
9.750
36,848
-0.17(-1.69%)
Oct 04, 2022
9.280
10.15
9.275
9.918
95,631
+0.83(+9.07%)
Oct 03, 2022
8.800
9.250
8.752
9.092
85,534
+0.27(+3.06%)
Sep 30, 2022
8.500
9.283
8.500
8.822
72,098
-0.05(-0.54%)
Sep 29, 2022
8.250
8.990
8.107
8.870
78,309
+0.32(+3.74%)
Sep 28, 2022
7.800
8.752
7.700
8.550
123,827
+0.70(+8.85%)
Sep 27, 2022
7.747
8.375
7.747
7.855
79,474
+0.22(+2.92%)
Sep 26, 2022
7.673
7.975
7.625
7.633
99,060
-0.25(-3.20%)
Sep 23, 2022
8.620
8.688
7.765
7.885
157,203
-0.87(-9.91%)
Sep 22, 2022
9.867
9.950
8.750
8.752
185,782
-1.25(-12.50%)
Sep 21, 2022
9.730
10.09
9.250
10.00
100,764
+0.12(+1.24%)
Sep 20, 2022
10.47
10.62
9.352
9.880
188,062
-0.60(-5.75%)
Sep 19, 2022
10.30
10.62
10.00
10.48
152,168
-0.02(-0.17%)
Sep 16, 2022
10.84
11.10
10.15
10.50
204,414
-0.63(-5.64%)
Sep 15, 2022
11.08
11.74
10.97
11.13
127,790
-0.33(-2.86%)
Sep 14, 2022
11.37
11.50
10.80
11.46
122,967
-0.06(-0.50%)
Sep 13, 2022
11.25
11.91
11.26
11.51
105,307
-0.43(-3.58%)
Sep 12, 2022
12.25
12.25
11.75
11.94
74,159
+0.15(+1.25%)
Sep 09, 2022
11.88
12.00
11.39
11.79
145,768
-0.08(-0.72%)
Sep 08, 2022
12.25
12.75
11.75
11.88
268,810
-0.06(-0.48%)
Sep 07, 2022
11.45
12.87
11.45
11.94
281,527
+0.61(+5.41%)
Sep 06, 2022
11.00
11.50
10.05
11.32
252,778
+0.82(+7.83%)
Sep 02, 2022
10.50
10.86
10.25
10.50
86,892
+0.30(+2.92%)
Sep 01, 2022
10.50
10.87
10.03
10.20
154,591
-0.42(-3.95%)
Aug 31, 2022
10.95
11.43
10.62
10.62
90,251
-0.13(-1.23%)
Aug 30, 2022
11.75
11.75
10.75
10.76
125,773
-0.85(-7.34%)
Aug 29, 2022
11.45
12.00
11.28
11.61
76,542
+0.16(+1.38%)
Aug 26, 2022
12.00
12.25
11.25
11.45
137,707
-0.58(-4.82%)
Aug 25, 2022
11.71
12.61
11.53
12.03
181,444
+0.24(+2.06%)
Aug 24, 2022
13.00
14.00
11.50
11.79
742,419
+1.00(+9.32%)
Aug 23, 2022
10.50
11.06
10.50
10.78
369,233
+0.21(+1.96%)
Aug 22, 2022
11.00
11.50
10.50
10.57
105,458
-0.53(-4.79%)
Aug 19, 2022
12.12
12.12
11.00
11.11
132,171
-0.67(-5.65%)
Aug 18, 2022
12.50
12.50
11.75
11.77
146,400
-0.50(-4.05%)
Aug 17, 2022
12.75
13.03
12.25
12.27
187,375
-0.22(-1.80%)
Aug 16, 2022
14.75
15.12
12.47
12.49
398,967
-3.81(-23.34%)
Aug 15, 2022
16.00
17.00
14.54
16.30
240,167
+0.59(+3.72%)
Aug 12, 2022
14.50
18.75
13.33
15.71
294,458
+2.30(+17.12%)
Aug 11, 2022
14.70
14.96
12.50
13.42
100,764
-0.33(-2.42%)
Aug 10, 2022
15.50
15.74
13.55
13.75
97,943
-1.25(-8.35%)
Aug 09, 2022
17.25
20.00
14.50
15.00
166,271
-1.80(-10.73%)
Aug 08, 2022
17.00
17.21
15.51
16.80
78,182
+1.29(+8.35%)
Aug 05, 2022
13.75
15.75
13.75
15.51
39,722
+0.46(+3.09%)
Aug 04, 2022
16.97
17.12
14.51
15.04
56,274
-1.19(-7.33%)
Aug 03, 2022
15.50
16.75
15.50
16.23
74,302
+0.66(+4.27%)
Aug 02, 2022
13.80
15.75
13.75
15.57
62,771
+1.75(+12.62%)
Aug 01, 2022
14.00
14.00
13.25
13.82
28,520
+0.38(+2.79%)
Jul 29, 2022
13.45
13.97
13.00
13.45
42,711
+0.10(+0.75%)
Jul 28, 2022
12.50
13.61
12.38
13.35
72,401
+0.97(+7.86%)
Jul 27, 2022
11.94
12.38
11.78
12.38
23,348
+0.56(+4.76%)
Jul 26, 2022
12.12
12.23
11.59
11.81
44,524
-0.49(-3.94%)
Jul 25, 2022
11.59
12.44
11.52
12.30
29,918
+0.50(+4.24%)
Jul 22, 2022
12.50
12.75
11.50
11.80
45,302
-0.59(-4.80%)
Jul 21, 2022
12.99
12.99
12.25
12.39
34,664
-0.46(-3.60%)
Jul 20, 2022
12.37
13.00
12.26
12.86
50,983
+0.65(+5.37%)
Jul 19, 2022
11.75
12.47
11.50
12.20
49,060
+0.71(+6.15%)
Jul 18, 2022
11.50
12.13
11.38
11.49
104,995
-0.01(-0.04%)
Jul 15, 2022
11.96
11.96
11.00
11.50
97,397
+0.36(+3.25%)
Jul 14, 2022
11.71
12.00
11.01
11.14
64,158
-0.89(-7.36%)
Jul 13, 2022
10.94
12.21
10.75
12.02
57,910
+0.39(+3.31%)
Jul 12, 2022
11.12
12.00
11.12
11.64
40,864
+0.23(+1.99%)
Jul 11, 2022
12.38
12.90
11.38
11.41
90,925
-0.86(-7.01%)
Jul 08, 2022
12.75
12.75
12.00
12.27
93,087
+0.17(+1.40%)
Jul 07, 2022
11.00
12.25
10.77
12.10
87,430
+0.76(+6.75%)
Jul 06, 2022
11.23
12.00
10.75
11.34
99,659
+0.29(+2.63%)
Jul 05, 2022
10.00
11.15
10.00
11.04
81,844
+0.78(+7.55%)
Jul 01, 2022
10.67
10.78
10.00
10.27
144,129
-0.63(-5.78%)
Jun 30, 2022
10.11
10.96
10.00
10.90
147,633
+0.04(+0.32%)
Jun 29, 2022
11.97
12.05
10.00
10.87
256,982
-0.79(-6.80%)
Jun 28, 2022
16.75
17.90
11.55
11.66
661,072
-0.17(-1.44%)
Jun 27, 2022
14.12
14.70
11.62
11.83
146,463
-2.09(-15.03%)
Jun 24, 2022
13.25
15.18
13.05
13.92
773,900
+0.87(+6.63%)
Jun 23, 2022
13.36
14.24
13.05
13.05
86,909
-0.20(-1.49%)
Jun 22, 2022
13.09
14.21
13.09
13.25
68,102
-0.05(-0.36%)
Jun 21, 2022
13.75
15.46
13.30
13.30
132,634
-0.53(-3.83%)
Jun 17, 2022
12.50
14.38
12.50
13.83
173,674
+1.05(+8.24%)
Jun 16, 2022
13.00
13.75
12.50
12.78
81,968
-1.22(-8.72%)
Jun 15, 2022
13.00
14.25
13.00
14.00
92,808
+0.58(+4.28%)
Jun 14, 2022
12.25
16.00
12.09
13.42
186,425
+0.92(+7.38%)
Jun 13, 2022
13.33
13.50
12.05
12.50
158,534
-1.25(-9.11%)
Jun 10, 2022
14.75
15.05
13.75
13.75
91,855
-1.54(-10.07%)
Jun 09, 2022
17.37
18.12
14.88
15.29
145,781
-2.21(-12.61%)
Jun 08, 2022
17.25
19.25
17.22
17.50
81,604
+0.25(+1.46%)
Jun 07, 2022
18.00
18.68
16.07
17.25
121,144
-0.88(-4.84%)
Jun 06, 2022
19.71
19.75
17.73
18.12
79,980
-0.61(-3.26%)
Jun 03, 2022
19.36
19.86
18.50
18.73
59,768
-0.71(-3.65%)
Jun 02, 2022
18.63
19.88
18.63
19.45
69,152
+0.81(+4.33%)
Jun 01, 2022
19.25
19.50
18.59
18.64
53,438
-0.30(-1.56%)
May 31, 2022
19.25
19.88
18.50
18.93
115,509
-0.11(-0.55%)
May 27, 2022
19.61
20.00
18.60
19.04
128,180
-0.71(-3.61%)
May 26, 2022
19.87
20.86
19.25
19.75
107,368
-0.57(-2.82%)
May 25, 2022
20.39
21.25
19.73
20.32
58,390
+0.33(+1.63%)
May 24, 2022
20.00
20.50
17.00
20.00
101,899
+0.25(+1.28%)
May 23, 2022
21.25
21.63
19.50
19.75
170,376
-0.64(-3.13%)
May 20, 2022
20.75
20.98
19.50
20.38
105,191
+0.67(+3.40%)
May 19, 2022
19.25
21.73
19.02
19.71
159,982
+0.17(+0.88%)
May 18, 2022
23.31
24.52
19.02
19.54
318,002
-5.71(-22.61%)
May 17, 2022
30.25
31.25
23.75
25.25
778,230
+0.71(+2.89%)
May 16, 2022
26.25
26.75
23.75
24.54
95,495
-1.96(-7.40%)
May 13, 2022
25.00
30.12
24.75
26.50
124,196
+0.75(+2.91%)
May 12, 2022
23.50
27.00
22.75
25.75
115,045
+3.08(+13.59%)
May 11, 2022
24.50
27.25
22.66
22.67
132,890
-2.58(-10.22%)
May 10, 2022
30.25
32.50
24.07
25.25
154,714
-6.00(-19.20%)
May 09, 2022
34.50
35.75
27.12
31.25
175,632
-5.00(-13.79%)
May 06, 2022
39.50
40.38
35.75
36.25
42,408
-2.75(-7.05%)
May 05, 2022
43.00
43.75
38.50
39.00
39,361
-5.00(-11.36%)
May 04, 2022
45.25
45.25
40.75
44.00
52,262
-1.25(-2.76%)
May 03, 2022
47.00
47.50
43.75
45.25
22,136
-1.25(-2.69%)
May 02, 2022
45.25
46.75
44.00
46.50
25,516
+1.50(+3.33%)
Apr 29, 2022
45.25
46.75
44.00
45.00
26,901
-0.50(-1.10%)
Apr 28, 2022
43.75
46.50
42.00
45.50
30,476
+0.75(+1.68%)
Apr 27, 2022
44.00
45.00
41.88
44.75
23,327
+0.00(+0.00%)
Apr 26, 2022
46.50
47.50
43.25
44.75
23,936
-2.25(-4.79%)
Apr 25, 2022
43.00
48.25
42.75
47.00
33,091
+3.00(+6.82%)
Apr 22, 2022
43.25
44.25
41.50
44.00
32,973
+0.75(+1.73%)
Apr 21, 2022
46.25
47.75
42.50
43.25
56,205
-2.50(-5.46%)
Apr 20, 2022
47.25
47.75
45.00
45.75
24,830
-2.25(-4.69%)
Apr 19, 2022
46.25
49.50
45.50
48.00
58,634
+2.75(+6.08%)
Apr 18, 2022
48.75
49.50
42.75
45.25
106,133
-4.25(-8.59%)
Apr 14, 2022
52.50
52.75
48.75
49.50
45,754
-3.00(-5.71%)
Apr 13, 2022
53.50
54.25
52.00
52.50
26,978
-1.00(-1.87%)
Apr 12, 2022
53.75
55.50
52.75
53.50
65,793
+0.00(+0.00%)
Apr 11, 2022
55.75
56.25
53.25
53.50
39,388
-3.25(-5.73%)
Apr 08, 2022
53.25
57.50
52.00
56.75
35,242
+3.00(+5.58%)
Apr 07, 2022
58.00
59.00
51.50
53.75
49,687
-4.00(-6.93%)
Apr 06, 2022
62.25
62.25
55.75
57.75
26,736
-4.25(-6.85%)
Apr 05, 2022
61.75
62.75
58.12
62.00
30,986
+0.00(+0.00%)
Apr 04, 2022
60.75
63.00
59.75
62.00
25,233
+1.75(+2.90%)
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.