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
Gladstone Cap Corp
(NQ:
GLAD
)
22.27
+0.05 (+0.23%)
Streaming Delayed Price
Updated: 11:02 AM EDT, May 21, 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 (%)
Jun 30, 2021
8.887
8.949
8.871
8.926
164,140
+0.05(+0.62%)
Jun 29, 2021
8.879
8.949
8.848
8.871
128,437
-0.06(-0.70%)
Jun 28, 2021
8.871
8.996
8.832
8.934
186,921
+0.07(+0.79%)
Jun 25, 2021
8.949
9.012
8.864
8.864
192,786
-0.04(-0.44%)
Jun 24, 2021
8.824
8.973
8.817
8.903
210,241
+0.04(+0.44%)
Jun 23, 2021
8.817
8.934
8.785
8.864
148,045
+0.01(+0.09%)
Jun 22, 2021
8.903
8.942
8.754
8.856
236,476
-0.04(-0.44%)
Jun 21, 2021
8.684
8.973
8.645
8.895
344,631
+0.28(+3.26%)
Jun 18, 2021
8.824
8.918
8.536
8.614
759,525
-0.29(-3.25%)
Jun 17, 2021
9.137
9.153
8.739
8.903
475,669
-0.22(-2.44%)
Jun 16, 2021
9.047
9.194
9.001
9.125
328,956
+0.09(+0.95%)
Jun 15, 2021
9.187
9.187
8.939
9.040
290,405
-0.11(-1.19%)
Jun 14, 2021
9.180
9.195
9.086
9.148
363,090
-0.02(-0.17%)
Jun 11, 2021
9.148
9.211
9.094
9.164
401,295
+0.07(+0.77%)
Jun 10, 2021
9.211
9.249
9.001
9.094
391,108
-0.06(-0.68%)
Jun 09, 2021
9.218
9.257
9.102
9.156
398,367
-0.06(-0.67%)
Jun 08, 2021
9.203
9.288
9.172
9.218
274,110
+0.05(+0.51%)
Jun 07, 2021
9.117
9.218
9.110
9.172
332,919
+0.12(+1.29%)
Jun 04, 2021
9.133
9.133
9.024
9.055
214,221
+0.03(+0.34%)
Jun 03, 2021
8.962
9.117
8.939
9.024
293,007
+0.09(+0.96%)
Jun 02, 2021
8.931
9.009
8.884
8.939
255,914
+0.05(+0.61%)
Jun 01, 2021
8.931
8.947
8.814
8.884
329,574
+0.04(+0.44%)
May 28, 2021
8.931
9.001
8.799
8.846
240,234
-0.07(-0.78%)
May 27, 2021
8.597
9.078
8.582
8.915
574,091
+0.38(+4.46%)
May 26, 2021
8.387
8.574
8.349
8.535
219,616
+0.14(+1.67%)
May 25, 2021
8.519
8.613
8.372
8.395
205,089
-0.12(-1.46%)
May 24, 2021
8.434
8.535
8.426
8.519
179,179
+0.04(+0.46%)
May 21, 2021
8.527
8.563
8.457
8.481
171,565
-0.02(-0.27%)
May 20, 2021
8.434
8.543
8.387
8.504
177,640
+0.05(+0.64%)
May 19, 2021
8.341
8.465
8.201
8.449
231,205
+0.14(+1.68%)
May 18, 2021
8.294
8.380
8.271
8.310
136,550
-0.00(-0.05%)
May 17, 2021
8.229
8.337
8.175
8.314
276,559
+0.11(+1.32%)
May 14, 2021
8.121
8.213
8.105
8.206
195,555
+0.13(+1.63%)
May 13, 2021
7.881
8.151
7.881
8.074
238,357
+0.22(+2.75%)
May 12, 2021
8.213
8.335
7.796
7.858
490,216
-0.36(-4.32%)
May 11, 2021
8.414
8.437
8.082
8.213
425,125
-0.24(-2.83%)
May 10, 2021
8.530
8.561
8.422
8.453
239,321
-0.03(-0.36%)
May 07, 2021
8.453
8.537
8.433
8.483
159,561
+0.01(+0.09%)
May 06, 2021
8.468
8.479
8.364
8.476
159,109
+0.03(+0.37%)
May 05, 2021
8.453
8.460
8.360
8.445
175,362
-0.01(-0.09%)
May 04, 2021
8.537
8.561
8.368
8.453
239,937
-0.06(-0.73%)
May 03, 2021
8.537
8.576
8.514
8.514
147,690
+0.00(+0.00%)
Apr 30, 2021
8.553
8.590
8.507
8.514
175,795
-0.05(-0.54%)
Apr 29, 2021
8.453
8.568
8.401
8.561
278,540
+0.13(+1.56%)
Apr 28, 2021
8.406
8.453
8.383
8.429
190,956
+0.05(+0.55%)
Apr 27, 2021
8.267
8.398
8.252
8.383
242,420
+0.11(+1.31%)
Apr 26, 2021
8.337
8.368
8.252
8.275
207,744
-0.04(-0.46%)
Apr 23, 2021
8.314
8.360
8.263
8.314
272,048
+0.02(+0.19%)
Apr 22, 2021
8.422
8.422
8.267
8.298
211,725
-0.10(-1.15%)
Apr 21, 2021
8.318
8.395
8.287
8.395
322,656
+0.09(+1.11%)
Apr 20, 2021
8.341
8.364
8.233
8.303
232,847
-0.02(-0.18%)
Apr 19, 2021
8.280
8.326
8.226
8.318
327,046
+0.06(+0.74%)
Apr 16, 2021
8.233
8.264
8.195
8.257
213,857
+0.07(+0.84%)
Apr 15, 2021
8.149
8.226
8.095
8.187
203,053
+0.04(+0.47%)
Apr 14, 2021
8.210
8.218
8.134
8.149
229,787
-0.02(-0.28%)
Apr 13, 2021
8.226
8.257
8.042
8.172
299,567
-0.05(-0.65%)
Apr 12, 2021
8.118
8.249
8.103
8.226
498,157
+0.15(+1.80%)
Apr 09, 2021
8.057
8.149
8.036
8.080
227,671
+0.02(+0.29%)
Apr 08, 2021
7.980
8.057
7.980
8.057
190,413
+0.08(+0.96%)
Apr 07, 2021
7.973
8.019
7.934
7.980
206,448
+0.08(+0.97%)
Apr 06, 2021
7.765
7.934
7.765
7.904
281,975
+0.05(+0.68%)
Apr 05, 2021
7.827
7.865
7.804
7.850
213,673
+0.05(+0.59%)
Apr 01, 2021
7.673
7.811
7.673
7.804
234,448
+0.19(+2.52%)
Mar 31, 2021
7.643
7.742
7.612
7.612
199,687
-0.03(-0.40%)
Mar 30, 2021
7.620
7.719
7.612
7.643
172,849
+0.03(+0.40%)
Mar 29, 2021
7.673
7.696
7.574
7.612
239,545
-0.03(-0.40%)
Mar 26, 2021
7.658
7.696
7.543
7.643
267,680
+0.11(+1.43%)
Mar 25, 2021
7.481
7.597
7.343
7.535
234,467
+0.06(+0.82%)
Mar 24, 2021
7.566
7.673
7.451
7.474
200,698
-0.03(-0.41%)
Mar 23, 2021
7.528
7.635
7.489
7.505
240,400
-0.12(-1.61%)
Mar 22, 2021
7.666
7.704
7.581
7.627
208,589
+0.02(+0.30%)
Mar 19, 2021
7.643
7.673
7.443
7.604
375,586
-0.05(-0.70%)
Mar 18, 2021
7.819
7.819
7.635
7.658
205,047
-0.08(-0.99%)
Mar 17, 2021
7.788
7.796
7.696
7.735
218,723
-0.03(-0.35%)
Mar 16, 2021
7.922
7.922
7.746
7.762
288,298
-0.13(-1.64%)
Mar 15, 2021
7.845
7.922
7.784
7.891
438,381
+0.09(+1.17%)
Mar 12, 2021
7.777
7.800
7.742
7.800
228,740
+0.07(+0.89%)
Mar 11, 2021
7.784
7.807
7.701
7.731
185,170
+0.04(+0.50%)
Mar 10, 2021
7.731
7.853
7.678
7.693
267,120
+0.00(+0.00%)
Mar 09, 2021
7.548
7.769
7.499
7.693
387,081
+0.21(+2.75%)
Mar 08, 2021
7.502
7.601
7.434
7.487
305,224
+0.08(+1.03%)
Mar 05, 2021
7.464
7.464
7.106
7.411
423,249
-0.05(-0.72%)
Mar 04, 2021
7.624
7.647
7.342
7.464
346,246
-0.11(-1.51%)
Mar 03, 2021
7.601
7.685
7.540
7.579
339,225
+0.01(+0.10%)
Mar 02, 2021
7.563
7.651
7.510
7.571
293,829
+0.04(+0.51%)
Mar 01, 2021
7.579
7.632
7.483
7.533
347,447
+0.11(+1.54%)
Feb 26, 2021
7.441
7.502
7.396
7.418
262,973
+0.05(+0.72%)
Feb 25, 2021
7.487
7.571
7.334
7.365
244,797
-0.11(-1.53%)
Feb 24, 2021
7.449
7.533
7.441
7.479
200,915
+0.05(+0.62%)
Feb 23, 2021
7.479
7.495
7.327
7.434
193,292
-0.02(-0.31%)
Feb 22, 2021
7.380
7.510
7.380
7.457
180,516
+0.05(+0.72%)
Feb 19, 2021
7.449
7.460
7.384
7.403
160,013
+0.00(+0.00%)
Feb 18, 2021
7.396
7.457
7.357
7.403
132,086
+0.02(+0.21%)
Feb 17, 2021
7.434
7.528
7.380
7.388
227,467
-0.05(-0.62%)
Feb 16, 2021
7.571
7.586
7.434
7.434
248,073
-0.05(-0.66%)
Feb 12, 2021
7.461
7.551
7.377
7.483
342,743
+0.05(+0.61%)
Feb 11, 2021
7.529
7.574
7.400
7.438
265,454
-0.05(-0.71%)
Feb 10, 2021
7.392
7.544
7.377
7.491
346,109
+0.13(+1.75%)
Feb 09, 2021
7.483
7.491
7.317
7.362
290,463
-0.15(-2.02%)
Feb 08, 2021
7.559
7.650
7.423
7.514
390,811
+0.04(+0.51%)
Feb 05, 2021
7.218
7.527
7.180
7.476
322,675
+0.17(+2.39%)
Feb 04, 2021
7.188
7.370
7.082
7.302
336,468
+0.11(+1.58%)
Feb 03, 2021
7.074
7.188
7.029
7.188
208,673
+0.14(+1.93%)
Feb 02, 2021
6.953
7.120
6.953
7.052
216,823
+0.11(+1.53%)
Feb 01, 2021
6.908
6.961
6.855
6.946
280,361
+0.06(+0.88%)
Jan 29, 2021
6.900
6.968
6.832
6.885
227,615
+0.00(+0.00%)
Jan 28, 2021
7.044
7.097
6.839
6.885
321,774
-0.16(-2.26%)
Jan 27, 2021
7.105
7.241
7.007
7.044
222,145
-0.08(-1.06%)
Jan 26, 2021
7.105
7.192
7.059
7.120
264,932
+0.02(+0.21%)
Jan 25, 2021
7.089
7.150
7.021
7.105
198,637
+0.05(+0.64%)
Jan 22, 2021
7.105
7.110
6.976
7.059
228,539
-0.05(-0.64%)
Jan 21, 2021
7.165
7.173
7.082
7.105
277,039
-0.02(-0.27%)
Jan 20, 2021
7.086
7.154
6.968
7.124
269,244
+0.07(+0.96%)
Jan 19, 2021
6.988
7.101
6.905
7.056
285,477
+0.09(+1.30%)
Jan 15, 2021
6.920
6.988
6.861
6.966
216,692
+0.02(+0.32%)
Jan 14, 2021
6.868
6.981
6.853
6.943
200,898
+0.11(+1.65%)
Jan 13, 2021
6.808
6.845
6.755
6.830
139,449
+0.05(+0.67%)
Jan 12, 2021
6.785
6.838
6.755
6.785
148,827
+0.00(+0.00%)
Jan 11, 2021
6.717
6.823
6.690
6.785
232,654
+0.02(+0.33%)
Jan 08, 2021
6.687
6.762
6.612
6.762
311,744
+0.14(+2.04%)
Jan 07, 2021
6.620
6.695
6.574
6.627
160,813
+0.01(+0.11%)
Jan 06, 2021
6.650
6.717
6.567
6.620
174,302
-0.02(-0.34%)
Jan 05, 2021
6.567
6.672
6.559
6.642
155,408
+0.09(+1.38%)
Jan 04, 2021
6.702
6.717
6.469
6.552
264,979
-0.11(-1.69%)
Dec 31, 2020
6.665
6.665
6.665
171,927
+0.02(+0.34%)
Dec 30, 2020
6.680
6.710
6.627
6.642
171,927
+0.00(+0.00%)
Dec 29, 2020
6.574
6.687
6.552
6.642
211,050
+0.10(+1.49%)
Dec 28, 2020
6.635
6.729
6.518
6.544
220,612
+0.02(+0.23%)
Dec 24, 2020
6.635
6.635
6.477
6.529
178,139
-0.08(-1.14%)
Dec 23, 2020
6.627
6.665
6.589
6.604
220,870
-0.03(-0.45%)
Dec 22, 2020
6.710
6.725
6.597
6.635
260,003
-0.03(-0.51%)
Dec 21, 2020
6.773
6.788
6.646
6.668
325,616
-0.13(-1.87%)
Dec 18, 2020
6.810
6.885
6.646
6.795
386,343
+0.01(+0.22%)
Dec 17, 2020
6.646
6.804
6.639
6.780
185,477
+0.15(+2.25%)
Dec 16, 2020
6.624
6.751
6.594
6.631
276,603
-0.01(-0.22%)
Dec 15, 2020
6.489
6.676
6.474
6.646
258,956
+0.20(+3.13%)
Dec 14, 2020
6.452
6.534
6.407
6.444
297,301
+0.04(+0.70%)
Dec 11, 2020
6.362
6.429
6.311
6.400
228,056
+0.06(+0.94%)
Dec 10, 2020
6.422
6.433
6.273
6.340
487,307
-0.11(-1.74%)
Dec 09, 2020
6.474
6.474
6.347
6.452
264,114
+0.01(+0.23%)
Dec 08, 2020
6.429
6.452
6.370
6.437
166,955
+0.01(+0.23%)
Dec 07, 2020
6.519
6.519
6.332
6.422
269,212
-0.07(-1.04%)
Dec 04, 2020
6.392
6.512
6.355
6.489
248,679
+0.13(+2.12%)
Dec 03, 2020
6.325
6.444
6.317
6.355
194,841
+0.04(+0.71%)
Dec 02, 2020
6.295
6.392
6.280
6.310
238,863
+0.03(+0.48%)
Dec 01, 2020
6.310
6.362
6.273
6.280
369,352
+0.01(+0.24%)
Nov 30, 2020
6.303
6.385
6.228
6.265
248,111
-0.07(-1.18%)
Nov 27, 2020
6.347
6.422
6.288
6.340
207,032
+0.01(+0.24%)
Nov 25, 2020
6.243
6.355
6.225
6.325
249,081
+0.08(+1.32%)
Nov 24, 2020
6.220
6.280
6.183
6.243
296,082
+0.04(+0.72%)
Nov 23, 2020
6.198
6.273
6.198
6.198
147,723
+0.00(+0.00%)
Nov 20, 2020
6.202
6.291
6.168
6.198
247,340
-0.04(-0.60%)
Nov 19, 2020
6.265
6.310
6.161
6.235
252,474
-0.00(-0.06%)
Nov 18, 2020
6.284
6.358
6.224
6.239
325,141
+0.02(+0.36%)
Nov 17, 2020
6.276
6.343
6.209
6.217
500,634
-0.04(-0.59%)
Nov 16, 2020
6.217
6.417
6.172
6.254
456,618
+0.11(+1.81%)
Nov 13, 2020
6.039
6.195
5.991
6.143
344,543
+0.12(+1.97%)
Nov 12, 2020
5.965
6.143
5.883
6.024
306,409
-0.03(-0.49%)
Nov 11, 2020
5.928
6.195
5.869
6.054
441,048
+0.22(+3.81%)
Nov 10, 2020
5.713
5.891
5.661
5.832
348,286
+0.16(+2.74%)
Nov 09, 2020
5.743
5.869
5.594
5.676
454,405
+0.06(+1.06%)
Nov 06, 2020
5.631
5.631
5.509
5.617
135,361
-0.01(-0.13%)
Nov 05, 2020
5.572
5.654
5.550
5.624
197,529
+0.12(+2.15%)
Nov 04, 2020
5.409
5.543
5.372
5.505
173,002
+0.13(+2.34%)
Nov 03, 2020
5.491
5.550
5.380
5.380
201,720
-0.07(-1.22%)
Nov 02, 2020
5.483
5.557
5.431
5.446
204,382
+0.03(+0.55%)
Oct 30, 2020
5.328
5.454
5.314
5.417
203,379
+0.10(+1.81%)
Oct 29, 2020
5.216
5.335
5.165
5.320
207,720
+0.11(+2.13%)
Oct 28, 2020
5.320
5.365
5.209
5.209
375,716
-0.11(-2.09%)
Oct 27, 2020
5.313
5.572
5.246
5.320
344,887
+0.02(+0.42%)
Oct 26, 2020
5.565
5.572
5.239
5.298
623,977
-0.31(-5.55%)
Oct 23, 2020
5.587
5.706
5.587
5.609
134,416
+0.02(+0.40%)
Oct 22, 2020
5.668
5.668
5.483
5.587
294,697
-0.06(-0.98%)
Oct 21, 2020
5.709
5.709
5.562
5.643
354,524
-0.04(-0.78%)
Oct 20, 2020
5.723
5.723
5.657
5.687
378,359
+0.02(+0.39%)
Oct 19, 2020
5.650
5.709
5.584
5.665
369,255
+0.01(+0.13%)
Oct 16, 2020
5.628
5.731
5.598
5.657
300,391
+0.05(+0.92%)
Oct 15, 2020
5.562
5.628
5.526
5.606
154,114
+0.01(+0.13%)
Oct 14, 2020
5.657
5.679
5.598
5.598
193,295
-0.01(-0.13%)
Oct 13, 2020
5.628
5.657
5.547
5.606
124,247
-0.01(-0.26%)
Oct 12, 2020
5.643
5.656
5.598
5.621
181,457
-0.01(-0.13%)
Oct 09, 2020
5.650
5.652
5.606
5.628
102,625
+0.01(+0.26%)
Oct 08, 2020
5.621
5.657
5.591
5.613
111,657
+0.04(+0.66%)
Oct 07, 2020
5.598
5.635
5.532
5.576
180,943
-0.01(-0.26%)
Oct 06, 2020
5.643
5.672
5.591
5.591
105,117
+0.00(+0.00%)
Oct 05, 2020
5.628
5.657
5.576
5.591
133,704
-0.02(-0.39%)
Oct 02, 2020
5.510
5.650
5.474
5.613
153,394
+0.06(+1.06%)
Oct 01, 2020
5.496
5.584
5.474
5.554
114,984
+0.11(+2.02%)
Sep 30, 2020
5.525
5.584
5.407
5.444
204,200
-0.02(-0.40%)
Sep 29, 2020
5.576
5.584
5.466
5.466
142,977
-0.05(-0.93%)
Sep 28, 2020
5.407
5.602
5.407
5.518
201,458
+0.15(+2.88%)
Sep 25, 2020
5.290
5.363
5.263
5.363
116,644
+0.07(+1.25%)
Sep 24, 2020
5.429
5.429
5.209
5.297
293,799
-0.11(-2.04%)
Sep 23, 2020
5.474
5.547
5.393
5.407
199,296
-0.05(-0.94%)
Sep 22, 2020
5.657
5.657
5.407
5.459
266,230
-0.17(-2.94%)
Sep 21, 2020
5.515
5.646
5.464
5.624
397,403
+0.04(+0.65%)
Sep 18, 2020
5.559
5.624
5.537
5.588
235,408
+0.03(+0.52%)
Sep 17, 2020
5.559
5.646
5.551
5.559
163,511
+0.00(+0.00%)
Sep 16, 2020
5.493
5.639
5.493
5.559
254,486
+0.07(+1.19%)
Sep 15, 2020
5.471
5.580
5.464
5.493
142,990
+0.03(+0.53%)
Sep 14, 2020
5.427
5.529
5.347
5.464
188,831
+0.09(+1.63%)
Sep 11, 2020
5.420
5.478
5.355
5.376
147,833
-0.05(-0.94%)
Sep 10, 2020
5.471
5.493
5.413
5.427
107,882
+0.00(+0.00%)
Sep 09, 2020
5.384
5.464
5.369
5.427
195,978
+0.09(+1.64%)
Sep 08, 2020
5.318
5.376
5.267
5.340
218,807
-0.08(-1.48%)
Sep 04, 2020
5.508
5.522
5.224
5.420
321,198
-0.03(-0.53%)
Sep 03, 2020
5.588
5.595
5.369
5.449
347,777
-0.14(-2.48%)
Sep 02, 2020
5.544
5.602
5.500
5.588
192,580
+0.01(+0.26%)
Sep 01, 2020
5.529
5.573
5.478
5.573
194,338
+0.02(+0.39%)
Aug 31, 2020
5.595
5.595
5.500
5.551
248,268
-0.01(-0.26%)
Aug 28, 2020
5.566
5.596
5.471
5.566
80,299
+0.05(+0.92%)
Aug 27, 2020
5.464
5.610
5.464
5.515
195,004
+0.04(+0.80%)
Aug 26, 2020
5.537
5.537
5.427
5.471
110,541
-0.06(-1.05%)
Aug 25, 2020
5.559
5.584
5.398
5.529
213,443
-0.01(-0.13%)
Aug 24, 2020
5.493
5.573
5.398
5.537
271,880
+0.10(+1.88%)
Aug 21, 2020
5.544
5.566
5.369
5.435
311,726
-0.09(-1.65%)
Aug 20, 2020
5.511
5.555
5.490
5.526
190,113
+0.01(+0.13%)
Aug 19, 2020
5.497
5.548
5.468
5.519
186,106
+0.02(+0.39%)
Aug 18, 2020
5.591
5.613
5.461
5.497
275,765
-0.07(-1.17%)
Aug 17, 2020
5.548
5.591
5.526
5.562
226,980
+0.04(+0.79%)
Aug 14, 2020
5.482
5.569
5.470
5.519
199,769
+0.06(+1.06%)
Aug 13, 2020
5.475
5.563
5.433
5.461
112,031
-0.02(-0.40%)
Aug 12, 2020
5.548
5.569
5.396
5.482
182,183
+0.01(+0.13%)
Aug 11, 2020
5.576
5.663
5.432
5.475
165,119
-0.04(-0.66%)
Aug 10, 2020
5.569
5.634
5.511
5.511
237,443
-0.01(-0.13%)
Aug 07, 2020
5.425
5.548
5.407
5.519
217,351
+0.10(+1.80%)
Aug 06, 2020
5.389
5.454
5.352
5.421
175,532
+0.03(+0.60%)
Aug 05, 2020
5.417
5.439
5.345
5.389
106,019
+0.03(+0.54%)
Aug 04, 2020
5.302
5.367
5.244
5.360
215,892
+0.07(+1.23%)
Aug 03, 2020
5.237
5.367
5.208
5.295
233,186
+0.06(+1.10%)
Jul 31, 2020
5.309
5.374
5.179
5.237
247,808
-0.10(-1.89%)
Jul 30, 2020
5.222
5.432
5.222
5.338
297,097
+0.06(+1.09%)
Jul 29, 2020
5.266
5.417
5.259
5.280
200,118
+0.04(+0.83%)
Jul 28, 2020
5.165
5.273
5.114
5.237
91,755
+0.07(+1.26%)
Jul 27, 2020
5.309
5.331
5.085
5.172
239,393
-0.12(-2.19%)
Jul 24, 2020
5.352
5.352
5.259
5.287
90,678
-0.09(-1.61%)
Jul 23, 2020
5.533
5.539
5.280
5.374
215,481
-0.17(-3.06%)
Jul 22, 2020
5.379
5.580
5.336
5.544
257,749
+0.15(+2.79%)
Jul 21, 2020
5.207
5.401
5.207
5.393
201,122
+0.19(+3.72%)
Jul 20, 2020
5.250
5.286
5.100
5.200
260,916
-0.07(-1.36%)
Jul 17, 2020
5.300
5.300
5.229
5.272
112,388
-0.01(-0.14%)
Jul 16, 2020
5.128
5.279
5.100
5.279
202,925
+0.14(+2.79%)
Jul 15, 2020
5.021
5.193
5.007
5.136
254,916
+0.18(+3.61%)
Jul 14, 2020
4.971
5.007
4.863
4.957
154,903
-0.05(-1.00%)
Jul 13, 2020
5.007
5.093
4.928
5.007
242,132
+0.05(+1.01%)
Jul 10, 2020
4.885
5.014
4.871
4.957
139,333
+0.09(+1.76%)
Jul 09, 2020
5.043
5.043
4.856
4.871
214,376
-0.16(-3.13%)
Jul 08, 2020
4.992
5.078
4.989
5.028
138,783
+0.03(+0.57%)
Jul 07, 2020
5.050
5.057
4.942
5.000
199,071
-0.06(-1.13%)
Jul 06, 2020
5.150
5.171
5.029
5.057
282,940
-0.01(-0.28%)
Jul 02, 2020
5.222
5.231
4.971
5.071
199,506
-0.04(-0.84%)
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.