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
Vertex Energy
(NQ:
VTNR
)
1.090
-0.020 (-1.80%)
Streaming Delayed Price
Updated: 4:00 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
0.5700
0.6300
0.5600
0.5800
483,980
+0.04(+7.41%)
Apr 29, 2020
0.5500
0.5700
0.5200
0.5400
267,241
+0.02(+3.03%)
Apr 28, 2020
0.5555
0.5790
0.5200
0.5241
175,957
-0.03(-4.71%)
Apr 27, 2020
0.5851
0.5945
0.5450
0.5500
217,509
-0.02(-2.91%)
Apr 24, 2020
0.5478
0.5856
0.5201
0.5665
156,000
+0.03(+4.91%)
Apr 23, 2020
0.4900
0.5400
0.4900
0.5400
283,487
+0.01(+2.31%)
Apr 22, 2020
0.5478
0.5500
0.4700
0.5278
266,274
+0.06(+12.27%)
Apr 21, 2020
0.5141
0.5600
0.4611
0.4701
927,697
-0.02(-4.06%)
Apr 20, 2020
0.5400
0.5500
0.4800
0.4900
344,722
-0.07(-11.71%)
Apr 17, 2020
0.5400
0.5797
0.5400
0.5550
84,600
+0.03(+4.93%)
Apr 16, 2020
0.5500
0.5599
0.5000
0.5289
96,897
-0.04(-7.18%)
Apr 15, 2020
0.5998
0.5998
0.5112
0.5698
220,112
-0.01(-0.94%)
Apr 14, 2020
0.6000
0.6026
0.5300
0.5752
117,370
-0.02(-3.33%)
Apr 13, 2020
0.6000
0.6000
0.5402
0.5950
53,599
+0.03(+4.39%)
Apr 09, 2020
0.5300
0.5945
0.5300
0.5700
187,500
+0.03(+5.56%)
Apr 08, 2020
0.5572
0.5699
0.5101
0.5400
140,452
-0.01(-1.69%)
Apr 07, 2020
0.5700
0.6159
0.5000
0.5493
301,555
-0.00(-0.13%)
Apr 06, 2020
0.5300
0.6400
0.5200
0.5500
255,796
+0.05(+9.96%)
Apr 03, 2020
0.5139
0.5636
0.5000
0.5002
187,600
-0.00(-0.36%)
Apr 02, 2020
0.5800
0.5800
0.5020
0.5020
171,887
-0.04(-7.89%)
Apr 01, 2020
0.6182
0.6182
0.5002
0.5450
122,654
-0.05(-9.17%)
Mar 31, 2020
0.6888
0.7315
0.6000
0.6000
60,597
-0.06(-9.09%)
Mar 30, 2020
0.6900
0.7245
0.6600
0.6600
77,024
-0.06(-8.33%)
Mar 27, 2020
0.7958
0.8295
0.6963
0.7200
125,000
-0.06(-7.69%)
Mar 26, 2020
0.7100
0.7800
0.6500
0.7800
208,824
+0.13(+19.78%)
Mar 25, 2020
0.5300
0.6875
0.5300
0.6512
126,670
+0.13(+25.23%)
Mar 24, 2020
0.5600
0.5998
0.4800
0.5200
190,364
+0.04(+8.33%)
Mar 23, 2020
0.5600
0.6000
0.4500
0.4800
249,335
-0.09(-15.49%)
Mar 20, 2020
0.5200
0.6470
0.5100
0.5680
163,300
+0.05(+10.59%)
Mar 19, 2020
0.4900
0.5944
0.4501
0.5136
147,014
+0.00(+0.51%)
Mar 18, 2020
0.5899
0.6345
0.5000
0.5110
214,573
-0.12(-18.89%)
Mar 17, 2020
0.7300
0.7300
0.5800
0.6300
184,719
-0.06(-8.70%)
Mar 16, 2020
0.6800
0.7400
0.6500
0.6900
148,626
-0.11(-13.75%)
Mar 13, 2020
0.7329
0.8000
0.6279
0.8000
148,100
+0.10(+14.29%)
Mar 12, 2020
0.7872
0.8705
0.6500
0.7000
291,315
-0.11(-13.15%)
Mar 11, 2020
1.020
1.085
0.7500
0.8060
269,069
-0.13(-13.71%)
Mar 10, 2020
0.9000
1.020
0.8603
0.9341
192,614
+0.07(+8.11%)
Mar 09, 2020
0.8900
0.9499
0.7799
0.8640
541,572
-0.13(-12.82%)
Mar 06, 2020
1.060
1.085
0.9900
0.9910
158,800
-0.05(-4.71%)
Mar 05, 2020
1.100
1.262
1.020
1.040
439,376
-0.13(-11.11%)
Mar 04, 2020
1.220
1.350
1.170
1.170
761,390
-0.02(-1.68%)
Mar 03, 2020
1.130
1.230
1.130
1.190
241,140
+0.09(+8.18%)
Mar 02, 2020
1.090
1.160
1.040
1.100
304,560
+0.03(+2.80%)
Feb 28, 2020
1.100
1.100
1.050
1.070
139,200
-0.02(-1.83%)
Feb 27, 2020
1.150
1.210
1.070
1.090
250,091
-0.12(-9.92%)
Feb 26, 2020
1.210
1.310
1.200
1.210
93,546
+0.00(+0.00%)
Feb 25, 2020
1.300
1.315
1.170
1.210
144,924
-0.11(-8.33%)
Feb 24, 2020
1.360
1.365
1.250
1.320
166,559
-0.06(-4.35%)
Feb 21, 2020
1.400
1.407
1.360
1.380
46,600
-0.01(-0.72%)
Feb 20, 2020
1.340
1.480
1.340
1.390
92,269
+0.03(+2.21%)
Feb 19, 2020
1.320
1.390
1.301
1.360
168,139
-0.08(-5.56%)
Feb 18, 2020
1.290
1.320
1.250
1.440
103,659
+0.13(+9.92%)
Feb 14, 2020
1.289
1.320
1.261
1.310
27,700
+0.04(+3.15%)
Feb 13, 2020
1.321
1.340
1.236
1.270
169,706
-0.08(-5.93%)
Feb 12, 2020
1.360
1.400
1.291
1.350
116,448
-0.02(-1.46%)
Feb 11, 2020
1.430
1.430
1.350
1.370
80,190
-0.03(-2.14%)
Feb 10, 2020
1.320
1.420
1.280
1.400
86,626
+0.08(+6.06%)
Feb 07, 2020
1.450
1.460
1.270
1.320
183,700
-0.12(-8.33%)
Feb 06, 2020
1.480
1.480
1.440
1.440
177,963
-0.05(-3.36%)
Feb 05, 2020
1.520
1.540
1.470
1.490
77,309
-0.03(-1.97%)
Feb 04, 2020
1.500
1.600
1.490
1.520
147,172
+0.05(+3.40%)
Feb 03, 2020
1.510
1.580
1.470
1.470
201,533
-0.07(-4.55%)
Jan 31, 2020
1.530
1.627
1.520
1.540
67,400
-0.07(-4.35%)
Jan 30, 2020
1.670
1.670
1.570
1.610
76,825
-0.07(-4.17%)
Jan 29, 2020
1.730
1.750
1.650
1.680
84,271
-0.04(-2.33%)
Jan 28, 2020
1.660
1.739
1.660
1.720
39,488
+0.06(+3.61%)
Jan 27, 2020
1.750
1.750
1.650
1.660
112,064
-0.12(-6.74%)
Jan 24, 2020
1.820
1.869
1.720
1.780
83,600
-0.08(-4.30%)
Jan 23, 2020
1.900
1.900
1.760
1.860
121,074
+0.00(+0.00%)
Jan 22, 2020
1.850
1.950
1.850
1.860
500,426
+0.08(+4.49%)
Jan 21, 2020
1.800
1.820
1.750
1.780
152,805
-0.01(-0.56%)
Jan 17, 2020
1.800
1.850
1.750
1.790
78,300
-0.01(-0.56%)
Jan 16, 2020
1.840
1.850
1.750
1.800
164,312
+0.01(+0.56%)
Jan 15, 2020
1.700
1.840
1.700
1.790
374,591
+0.10(+5.92%)
Jan 14, 2020
1.690
1.700
1.660
1.690
45,861
+0.00(+0.00%)
Jan 13, 2020
1.630
1.710
1.620
1.690
511,560
+0.13(+8.54%)
Jan 10, 2020
1.510
1.568
1.440
1.557
167,800
+0.07(+4.50%)
Jan 09, 2020
1.490
1.500
1.440
1.490
31,784
-0.02(-1.32%)
Jan 08, 2020
1.560
1.580
1.470
1.510
38,795
-0.02(-1.31%)
Jan 07, 2020
1.470
1.557
1.468
1.530
45,924
+0.05(+3.38%)
Jan 06, 2020
1.610
1.630
1.450
1.480
124,266
-0.11(-6.92%)
Jan 03, 2020
1.530
1.640
1.525
1.590
167,800
+0.06(+3.97%)
Jan 02, 2020
1.560
1.560
1.520
1.529
32,835
-0.01(-0.69%)
Dec 31, 2019
1.500
1.600
1.500
1.540
93,400
+0.03(+1.99%)
Dec 30, 2019
1.490
1.550
1.440
1.510
100,660
+0.04(+2.72%)
Dec 27, 2019
1.490
1.495
1.468
1.470
11,800
+0.00(+0.00%)
Dec 26, 2019
1.524
1.530
1.440
1.470
99,933
-0.03(-2.00%)
Dec 24, 2019
1.500
1.500
1.480
1.500
21,700
+0.02(+1.35%)
Dec 23, 2019
1.440
1.530
1.440
1.480
126,220
+0.05(+3.50%)
Dec 20, 2019
1.570
1.620
1.430
1.430
190,200
-0.13(-8.33%)
Dec 19, 2019
1.600
1.620
1.550
1.560
57,695
+0.03(+1.96%)
Dec 18, 2019
1.640
1.640
1.530
1.530
66,948
-0.09(-5.85%)
Dec 17, 2019
1.570
1.680
1.560
1.625
166,918
+0.10(+6.91%)
Dec 16, 2019
1.520
1.550
1.509
1.520
110,232
-0.02(-1.30%)
Dec 13, 2019
1.520
1.550
1.490
1.540
36,400
-0.00(-0.03%)
Dec 12, 2019
1.550
1.600
1.530
1.540
55,653
-0.01(-0.62%)
Dec 11, 2019
1.610
1.650
1.550
1.550
70,450
-0.06(-3.73%)
Dec 10, 2019
1.620
1.700
1.600
1.610
38,984
+0.00(+0.00%)
Dec 09, 2019
1.610
1.700
1.610
1.610
121,306
+0.04(+2.55%)
Dec 06, 2019
1.590
1.630
1.570
1.570
40,500
-0.02(-1.26%)
Dec 05, 2019
1.608
1.636
1.590
1.590
50,014
+0.02(+1.27%)
Dec 04, 2019
1.670
1.670
1.570
1.570
18,839
-0.06(-3.70%)
Dec 03, 2019
1.630
1.650
1.583
1.630
123,212
-0.01(-0.51%)
Dec 02, 2019
1.630
1.640
1.556
1.639
112,874
+0.01(+0.53%)
Nov 29, 2019
1.660
1.670
1.570
1.630
91,500
-0.04(-2.40%)
Nov 27, 2019
1.700
1.715
1.620
1.670
229,100
-0.01(-0.60%)
Nov 26, 2019
1.660
1.680
1.580
1.680
207,109
+0.06(+3.77%)
Nov 25, 2019
1.570
1.690
1.567
1.619
393,777
+0.05(+3.12%)
Nov 22, 2019
1.490
1.700
1.490
1.570
498,900
+0.08(+5.37%)
Nov 21, 2019
1.400
1.531
1.400
1.490
267,633
+0.08(+5.67%)
Nov 20, 2019
1.420
1.490
1.400
1.410
259,323
-0.01(-0.70%)
Nov 19, 2019
1.410
1.430
1.369
1.420
334,539
+0.00(+0.00%)
Nov 18, 2019
1.420
1.440
1.310
1.420
156,599
+0.04(+2.90%)
Nov 15, 2019
1.300
1.392
1.300
1.380
348,500
+0.04(+2.99%)
Nov 14, 2019
1.260
1.400
1.250
1.340
114,603
+0.07(+5.51%)
Nov 13, 2019
1.320
1.330
1.260
1.270
126,516
-0.05(-3.79%)
Nov 12, 2019
1.300
1.340
1.247
1.320
179,400
-0.01(-0.75%)
Nov 11, 2019
1.170
1.400
1.163
1.330
434,347
+0.16(+13.68%)
Nov 08, 2019
1.020
1.170
1.000
1.170
459,700
+0.12(+11.43%)
Nov 07, 2019
1.110
1.130
1.010
1.050
131,765
-0.07(-6.25%)
Nov 06, 2019
1.150
1.150
1.080
1.120
61,747
-0.03(-2.61%)
Nov 05, 2019
1.160
1.160
1.080
1.150
369,671
-0.01(-0.86%)
Nov 04, 2019
1.070
1.170
1.060
1.160
459,704
+0.12(+11.54%)
Nov 01, 2019
1.020
1.090
1.015
1.040
333,800
+0.03(+2.97%)
Oct 31, 2019
1.020
1.040
1.000
1.010
176,492
-0.01(-0.98%)
Oct 30, 2019
0.9813
1.040
0.9813
1.020
78,114
+0.05(+5.15%)
Oct 29, 2019
1.010
1.050
0.9700
0.9700
61,139
-0.06(-5.83%)
Oct 28, 2019
1.030
1.050
0.9500
1.030
109,800
+0.01(+0.98%)
Oct 25, 2019
1.020
1.070
0.9500
1.020
232,800
-0.01(-0.97%)
Oct 24, 2019
0.9500
1.060
0.9401
1.030
249,514
+0.04(+4.04%)
Oct 23, 2019
1.010
1.050
0.9800
0.9900
511,489
-0.05(-4.81%)
Oct 22, 2019
1.110
1.110
0.9837
1.040
233,736
-0.06(-5.45%)
Oct 21, 2019
1.140
1.150
1.090
1.100
201,554
-0.06(-5.17%)
Oct 18, 2019
1.150
1.200
1.110
1.160
17,900
+0.01(+0.87%)
Oct 17, 2019
1.100
1.150
1.070
1.150
122,991
+0.06(+5.50%)
Oct 16, 2019
1.160
1.165
1.090
1.090
94,700
-0.11(-9.17%)
Oct 15, 2019
1.200
1.210
1.140
1.200
48,274
+0.00(+0.00%)
Oct 14, 2019
1.180
1.230
1.180
1.200
9,843
+0.02(+1.69%)
Oct 11, 2019
1.180
1.240
1.180
1.180
15,100
-0.02(-1.67%)
Oct 10, 2019
1.150
1.200
1.140
1.200
22,822
+0.07(+6.19%)
Oct 09, 2019
1.110
1.150
1.110
1.130
18,537
+0.03(+2.73%)
Oct 08, 2019
1.100
1.150
1.100
1.100
49,672
-0.01(-0.90%)
Oct 07, 2019
1.160
1.190
1.100
1.110
71,568
-0.04(-3.48%)
Oct 04, 2019
1.180
1.192
1.150
1.150
16,000
-0.02(-1.71%)
Oct 03, 2019
1.150
1.190
1.150
1.170
7,837
+0.03(+2.63%)
Oct 02, 2019
1.220
1.220
1.140
1.140
23,698
-0.07(-5.79%)
Oct 01, 2019
1.160
1.260
1.160
1.210
61,615
+0.07(+6.14%)
Sep 30, 2019
1.210
1.280
1.130
1.140
38,434
-0.06(-5.00%)
Sep 27, 2019
1.160
1.240
1.160
1.200
8,200
+0.04(+3.45%)
Sep 26, 2019
1.150
1.215
1.140
1.160
19,976
+0.02(+1.75%)
Sep 25, 2019
1.140
1.180
1.140
1.140
14,223
-0.03(-2.56%)
Sep 24, 2019
1.150
1.200
1.130
1.170
47,351
+0.03(+2.63%)
Sep 23, 2019
1.200
1.260
1.140
1.140
31,755
-0.04(-3.39%)
Sep 20, 2019
1.140
1.210
1.120
1.180
99,600
+0.02(+2.16%)
Sep 19, 2019
1.150
1.190
1.150
1.155
45,041
+0.03(+2.21%)
Sep 18, 2019
1.205
1.205
1.130
1.130
61,610
-0.07(-5.83%)
Sep 17, 2019
1.210
1.230
1.180
1.200
52,765
-0.03(-2.44%)
Sep 16, 2019
1.230
1.250
1.230
1.230
75,843
+0.00(+0.00%)
Sep 13, 2019
1.230
1.280
1.200
1.230
54,900
+0.03(+2.50%)
Sep 12, 2019
1.200
1.270
1.200
1.200
16,814
-0.06(-4.76%)
Sep 11, 2019
1.220
1.290
1.215
1.260
19,594
+0.02(+1.61%)
Sep 10, 2019
1.290
1.290
1.230
1.240
33,111
-0.04(-3.13%)
Sep 09, 2019
1.310
1.310
1.240
1.280
61,709
-0.04(-3.03%)
Sep 06, 2019
1.330
1.360
1.300
1.320
20,900
+0.00(+0.00%)
Sep 05, 2019
1.360
1.360
1.310
1.320
20,377
-0.02(-1.49%)
Sep 04, 2019
1.260
1.350
1.260
1.340
14,936
+0.06(+4.69%)
Sep 03, 2019
1.310
1.310
1.256
1.280
11,235
-0.03(-2.29%)
Aug 30, 2019
1.294
1.310
1.230
1.310
46,000
+0.05(+3.97%)
Aug 29, 2019
1.200
1.300
1.185
1.260
70,100
+0.05(+4.13%)
Aug 28, 2019
1.170
1.210
1.170
1.210
14,067
+0.04(+3.42%)
Aug 27, 2019
1.190
1.190
1.150
1.170
34,592
+0.01(+0.86%)
Aug 26, 2019
1.200
1.200
1.120
1.160
28,105
-0.02(-1.69%)
Aug 23, 2019
1.200
1.205
1.160
1.180
41,400
-0.02(-1.67%)
Aug 22, 2019
1.211
1.230
1.170
1.200
28,103
+0.03(+2.56%)
Aug 21, 2019
1.240
1.270
1.170
1.170
54,992
-0.08(-6.40%)
Aug 20, 2019
1.190
1.250
1.190
1.250
89,025
+0.06(+5.04%)
Aug 19, 2019
1.200
1.220
1.160
1.190
33,181
-0.03(-2.46%)
Aug 16, 2019
1.150
1.256
1.150
1.220
74,900
+0.01(+1.01%)
Aug 15, 2019
1.150
1.220
1.100
1.208
93,717
+0.08(+6.88%)
Aug 14, 2019
1.270
1.320
1.070
1.130
160,432
-0.16(-12.40%)
Aug 13, 2019
1.320
1.320
1.270
1.290
73,713
+0.00(+0.00%)
Aug 12, 2019
1.320
1.342
1.270
1.290
24,798
+0.00(+0.00%)
Aug 09, 2019
1.300
1.390
1.260
1.290
80,100
-0.05(-3.73%)
Aug 08, 2019
1.450
1.450
1.320
1.340
58,374
-0.14(-9.46%)
Aug 07, 2019
1.300
1.480
1.250
1.480
47,352
+0.18(+13.85%)
Aug 06, 2019
1.300
1.310
1.250
1.300
25,135
+0.02(+1.56%)
Aug 05, 2019
1.340
1.350
1.250
1.280
139,913
-0.05(-3.76%)
Aug 02, 2019
1.370
1.434
1.260
1.330
128,300
-0.04(-2.92%)
Aug 01, 2019
1.400
1.460
1.370
1.370
61,330
-0.03(-2.14%)
Jul 31, 2019
1.410
1.510
1.370
1.400
370,839
+0.02(+1.45%)
Jul 30, 2019
1.380
1.400
1.350
1.380
32,850
+0.03(+2.22%)
Jul 29, 2019
1.440
1.440
1.350
1.350
25,780
-0.08(-5.90%)
Jul 26, 2019
1.409
1.500
1.340
1.435
63,500
+0.00(+0.33%)
Jul 25, 2019
1.370
1.480
1.360
1.430
36,458
+0.06(+4.38%)
Jul 24, 2019
1.440
1.450
1.310
1.370
40,944
-0.09(-6.16%)
Jul 23, 2019
1.480
1.480
1.420
1.460
18,379
-0.02(-1.35%)
Jul 22, 2019
1.470
1.490
1.420
1.480
42,389
+0.02(+1.37%)
Jul 19, 2019
1.520
1.520
1.440
1.460
50,400
-0.06(-3.95%)
Jul 18, 2019
1.480
1.520
1.466
1.520
80,181
+0.03(+2.01%)
Jul 17, 2019
1.510
1.520
1.450
1.490
118,055
+0.01(+0.68%)
Jul 16, 2019
1.480
1.530
1.448
1.480
48,910
+0.03(+2.07%)
Jul 15, 2019
1.490
1.520
1.420
1.450
71,383
-0.03(-2.03%)
Jul 12, 2019
1.520
1.520
1.477
1.480
28,400
-0.02(-1.33%)
Jul 11, 2019
1.480
1.520
1.479
1.500
114,384
+0.06(+4.17%)
Jul 10, 2019
1.420
1.500
1.420
1.440
18,748
+0.01(+0.70%)
Jul 09, 2019
1.490
1.500
1.420
1.430
29,969
-0.07(-4.67%)
Jul 08, 2019
1.530
1.530
1.447
1.500
31,381
-0.01(-0.66%)
Jul 05, 2019
1.520
1.520
1.420
1.510
25,500
+0.00(+0.00%)
Jul 03, 2019
1.480
1.520
1.425
1.510
15,100
+0.00(+0.00%)
Jul 02, 2019
1.540
1.550
1.500
1.510
56,184
-0.02(-1.31%)
Jul 01, 2019
1.550
1.550
1.500
1.530
51,093
+0.02(+1.32%)
Jun 28, 2019
1.530
1.534
1.493
1.510
74,700
-0.01(-0.66%)
Jun 27, 2019
1.510
1.530
1.480
1.520
16,967
+0.00(+0.00%)
Jun 26, 2019
1.570
1.580
1.450
1.520
151,725
-0.02(-1.30%)
Jun 25, 2019
1.450
1.550
1.420
1.540
1,102,417
+0.08(+5.48%)
Jun 24, 2019
1.450
1.480
1.430
1.460
241,477
+0.00(+0.00%)
Jun 21, 2019
1.430
1.460
1.395
1.460
180,000
+0.01(+0.69%)
Jun 20, 2019
1.440
1.520
1.400
1.450
152,937
+0.03(+2.11%)
Jun 19, 2019
1.370
1.420
1.340
1.420
34,620
+0.03(+1.97%)
Jun 18, 2019
1.360
1.400
1.311
1.393
27,562
+0.05(+3.93%)
Jun 17, 2019
1.350
1.370
1.320
1.340
15,889
-0.07(-4.96%)
Jun 14, 2019
1.330
1.410
1.310
1.410
30,600
+0.00(+0.00%)
Jun 13, 2019
1.390
1.420
1.380
1.410
23,986
-0.01(-0.70%)
Jun 12, 2019
1.430
1.430
1.310
1.420
34,075
+0.00(+0.00%)
Jun 11, 2019
1.450
1.450
1.410
1.420
9,715
-0.04(-2.74%)
Jun 10, 2019
1.500
1.500
1.433
1.460
70,998
-0.03(-1.84%)
Jun 07, 2019
1.340
1.490
1.294
1.487
61,800
+0.16(+11.83%)
Jun 06, 2019
1.370
1.389
1.330
1.330
85,130
-0.04(-2.92%)
Jun 05, 2019
1.420
1.420
1.353
1.370
26,977
-0.07(-4.78%)
Jun 04, 2019
1.360
1.446
1.350
1.439
99,746
+0.07(+5.02%)
Jun 03, 2019
1.320
1.390
1.320
1.370
85,261
+0.07(+5.38%)
May 31, 2019
1.277
1.330
1.277
1.300
10,200
-0.04(-2.99%)
May 30, 2019
1.270
1.350
1.250
1.340
119,139
+0.09(+7.20%)
May 29, 2019
1.350
1.350
1.210
1.250
95,600
-0.05(-3.85%)
May 28, 2019
1.260
1.330
1.256
1.300
67,275
+0.03(+2.31%)
May 24, 2019
1.390
1.390
1.271
1.271
26,300
-0.01(-1.04%)
May 23, 2019
1.357
1.360
1.260
1.284
55,352
-0.08(-5.59%)
May 22, 2019
1.420
1.430
1.350
1.360
37,996
-0.03(-2.16%)
May 21, 2019
1.380
1.440
1.360
1.390
25,973
+0.02(+1.53%)
May 20, 2019
1.434
1.490
1.360
1.369
93,372
-0.08(-5.59%)
May 17, 2019
1.460
1.490
1.410
1.450
14,200
-0.01(-0.68%)
May 16, 2019
1.426
1.493
1.366
1.460
80,616
+0.08(+6.14%)
May 15, 2019
1.410
1.489
1.350
1.376
67,371
-0.05(-3.80%)
May 14, 2019
1.390
1.443
1.360
1.430
60,061
+0.07(+5.15%)
May 13, 2019
1.450
1.460
1.320
1.360
198,631
-0.09(-6.21%)
May 10, 2019
1.560
1.569
1.400
1.450
126,100
-0.10(-6.45%)
May 09, 2019
1.530
1.580
1.520
1.550
35,725
-0.04(-2.52%)
May 08, 2019
1.620
1.649
1.540
1.590
128,046
-0.05(-3.05%)
May 07, 2019
1.600
1.652
1.590
1.640
108,864
+0.05(+3.14%)
May 06, 2019
1.630
1.630
1.590
1.590
22,955
-0.04(-2.45%)
May 03, 2019
1.611
1.660
1.593
1.630
25,200
-0.02(-1.21%)
May 02, 2019
1.590
1.650
1.580
1.650
42,591
+0.05(+3.38%)
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.