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
Commercial Vehicle G
(NQ:
CVGI
)
5.280
-0.080 (-1.49%)
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 29, 2022
6.750
7.380
6.700
7.180
462,985
+0.44(+6.53%)
Apr 28, 2022
6.850
6.914
6.640
6.740
166,415
-0.02(-0.30%)
Apr 27, 2022
6.820
6.900
6.745
6.760
161,206
-0.06(-0.88%)
Apr 26, 2022
7.030
7.070
6.760
6.820
171,113
-0.25(-3.54%)
Apr 25, 2022
7.360
7.485
7.020
7.070
149,061
-0.29(-3.94%)
Apr 22, 2022
7.250
7.450
7.190
7.360
157,923
+0.10(+1.38%)
Apr 21, 2022
7.640
7.660
7.220
7.260
155,968
-0.27(-3.59%)
Apr 20, 2022
7.620
7.840
7.470
7.530
124,296
-0.09(-1.18%)
Apr 19, 2022
7.580
7.750
7.540
7.620
167,521
+0.05(+0.66%)
Apr 18, 2022
7.530
7.700
7.520
7.570
138,612
+0.02(+0.26%)
Apr 14, 2022
7.460
7.600
7.460
7.550
114,043
+0.09(+1.21%)
Apr 13, 2022
7.400
7.500
7.320
7.460
66,417
+0.05(+0.67%)
Apr 12, 2022
7.430
7.620
7.380
7.410
153,958
+0.01(+0.14%)
Apr 11, 2022
7.580
7.690
7.380
7.400
181,330
-0.24(-3.14%)
Apr 08, 2022
7.800
7.950
7.610
7.640
254,227
-0.18(-2.30%)
Apr 07, 2022
7.980
7.980
7.680
7.820
95,255
-0.18(-2.25%)
Apr 06, 2022
8.170
8.330
7.950
8.000
200,723
-0.13(-1.60%)
Apr 05, 2022
8.230
8.330
8.030
8.130
209,029
-0.08(-0.97%)
Apr 04, 2022
8.290
8.300
8.090
8.210
118,492
-0.08(-0.97%)
Apr 01, 2022
8.540
8.650
8.205
8.290
194,994
-0.16(-1.89%)
Mar 31, 2022
8.600
8.700
8.430
8.450
426,162
-0.16(-1.86%)
Mar 30, 2022
8.920
8.960
8.560
8.610
182,094
-0.30(-3.37%)
Mar 29, 2022
8.500
8.950
8.490
8.910
273,119
+0.33(+3.85%)
Mar 28, 2022
8.770
8.950
8.530
8.580
144,848
-0.30(-3.38%)
Mar 25, 2022
8.560
9.105
8.560
8.880
238,192
+0.44(+5.21%)
Mar 24, 2022
8.430
8.500
8.340
8.440
92,715
+0.07(+0.84%)
Mar 23, 2022
8.540
8.640
8.310
8.370
137,842
-0.22(-2.50%)
Mar 22, 2022
8.440
8.660
8.390
8.585
170,758
+0.18(+2.08%)
Mar 21, 2022
8.370
8.520
8.260
8.410
111,393
+0.02(+0.24%)
Mar 18, 2022
8.360
8.430
8.150
8.390
225,759
+0.00(+0.00%)
Mar 17, 2022
8.160
8.480
7.940
8.390
262,331
+0.14(+1.70%)
Mar 16, 2022
7.860
8.260
7.860
8.250
142,907
+0.46(+5.91%)
Mar 15, 2022
8.190
8.230
7.770
7.790
100,807
-0.30(-3.71%)
Mar 14, 2022
7.990
8.130
7.840
8.090
192,125
+0.18(+2.28%)
Mar 11, 2022
8.300
8.390
7.895
7.910
92,313
-0.33(-4.00%)
Mar 10, 2022
7.880
8.290
7.880
8.240
136,333
+0.20(+2.49%)
Mar 09, 2022
7.970
8.080
7.920
8.040
351,736
+0.25(+3.21%)
Mar 08, 2022
8.220
8.220
7.790
7.790
273,223
-0.34(-4.18%)
Mar 07, 2022
8.630
8.650
7.900
8.130
264,778
-0.45(-5.24%)
Mar 04, 2022
8.400
8.620
8.360
8.580
183,264
+0.06(+0.70%)
Mar 03, 2022
8.480
8.714
8.400
8.520
135,588
+0.07(+0.89%)
Mar 02, 2022
7.900
8.480
7.860
8.445
215,642
+0.61(+7.72%)
Mar 01, 2022
7.730
8.010
7.180
7.840
355,524
-0.15(-1.88%)
Feb 28, 2022
7.870
8.115
7.870
7.990
94,728
+0.01(+0.13%)
Feb 25, 2022
7.890
8.040
7.880
7.980
82,763
+0.14(+1.79%)
Feb 24, 2022
7.640
7.850
7.610
7.840
107,026
-0.01(-0.13%)
Feb 23, 2022
8.040
8.110
7.840
7.850
86,770
-0.19(-2.36%)
Feb 22, 2022
7.940
8.160
7.840
8.040
256,936
+0.07(+0.88%)
Feb 18, 2022
7.970
0
-0.18(-2.21%)
Feb 17, 2022
8.180
8.290
7.990
8.150
176,430
-0.09(-1.09%)
Feb 16, 2022
8.070
8.250
7.990
8.240
64,046
+0.14(+1.73%)
Feb 15, 2022
7.800
8.150
7.790
8.100
122,977
+0.43(+5.61%)
Feb 14, 2022
7.610
7.720
7.550
7.670
114,855
+0.12(+1.59%)
Feb 11, 2022
7.960
7.960
7.520
7.550
175,625
-0.36(-4.55%)
Feb 10, 2022
7.880
8.065
7.870
7.910
117,159
-0.05(-0.63%)
Feb 09, 2022
7.930
8.040
7.914
7.960
111,555
+0.12(+1.53%)
Feb 08, 2022
7.560
7.900
7.560
7.840
99,256
+0.27(+3.57%)
Feb 07, 2022
7.520
7.710
7.411
7.570
103,114
+0.07(+0.93%)
Feb 04, 2022
7.630
7.650
7.320
7.500
75,207
-0.13(-1.70%)
Feb 03, 2022
7.700
7.600
7.630
85,636
-0.15(-1.93%)
Feb 02, 2022
7.900
7.970
7.740
7.780
131,369
-0.07(-0.89%)
Feb 01, 2022
7.770
7.880
7.700
7.850
103,094
+0.11(+1.42%)
Jan 31, 2022
7.530
7.740
85,178
+0.13(+1.71%)
Jan 28, 2022
7.630
7.780
7.380
7.610
152,000
-0.02(-0.26%)
Jan 27, 2022
7.800
7.990
7.630
7.630
102,999
-0.14(-1.80%)
Jan 26, 2022
7.990
8.130
7.720
7.770
119,425
-0.15(-1.89%)
Jan 25, 2022
7.760
7.980
7.470
7.920
109,946
+0.03(+0.38%)
Jan 24, 2022
7.720
7.900
7.503
7.890
211,576
+0.04(+0.51%)
Jan 21, 2022
8.150
8.210
7.840
7.850
245,199
-0.25(-3.09%)
Jan 20, 2022
8.120
8.470
8.070
8.100
260,951
+0.09(+1.12%)
Jan 19, 2022
8.050
8.130
7.950
8.010
150,860
+0.01(+0.12%)
Jan 18, 2022
8.440
8.440
7.945
8.000
129,910
-0.46(-5.44%)
Jan 14, 2022
8.460
0
+0.26(+3.17%)
Jan 13, 2022
8.070
8.490
8.070
8.200
107,420
+0.15(+1.86%)
Jan 12, 2022
8.100
8.145
7.980
8.050
110,940
+0.01(+0.12%)
Jan 11, 2022
7.990
8.320
7.915
8.040
78,444
+0.05(+0.63%)
Jan 10, 2022
8.060
8.130
7.790
7.990
93,702
-0.11(-1.36%)
Jan 07, 2022
8.400
8.530
8.020
8.100
129,463
-0.29(-3.46%)
Jan 06, 2022
8.340
8.620
8.340
8.390
120,225
+0.04(+0.48%)
Jan 05, 2022
8.570
8.815
8.320
8.350
81,598
-0.18(-2.11%)
Jan 04, 2022
8.300
8.770
8.281
8.530
150,655
+0.30(+3.65%)
Jan 03, 2022
8.070
8.400
8.070
8.230
106,936
+0.17(+2.11%)
Dec 31, 2021
8.000
8.260
8.000
8.060
181,715
+0.06(+0.75%)
Dec 30, 2021
7.680
8.030
7.620
8.000
234,289
+0.38(+4.99%)
Dec 29, 2021
7.650
7.671
7.560
7.620
122,245
-0.06(-0.78%)
Dec 28, 2021
7.530
7.830
7.530
7.680
138,597
+0.11(+1.45%)
Dec 27, 2021
7.600
7.645
7.410
7.570
120,431
+0.02(+0.26%)
Dec 23, 2021
7.510
7.690
7.510
7.550
152,696
+0.14(+1.89%)
Dec 22, 2021
7.300
7.430
7.180
7.410
167,599
+0.11(+1.51%)
Dec 21, 2021
7.230
7.490
7.230
7.300
146,351
+0.20(+2.82%)
Dec 20, 2021
7.340
7.460
6.920
7.100
404,223
-0.37(-4.95%)
Dec 17, 2021
7.500
7.555
7.380
7.470
283,730
-0.06(-0.80%)
Dec 16, 2021
7.710
8.000
7.460
7.530
195,983
-0.09(-1.18%)
Dec 15, 2021
7.670
7.680
7.360
7.620
163,405
-0.08(-1.04%)
Dec 14, 2021
7.960
8.050
7.670
7.700
208,274
-0.34(-4.23%)
Dec 13, 2021
8.270
8.490
8.010
8.040
129,507
-0.30(-3.60%)
Dec 10, 2021
8.600
8.600
8.270
8.340
151,037
-0.22(-2.57%)
Dec 09, 2021
8.860
8.860
8.540
8.560
77,483
-0.38(-4.25%)
Dec 08, 2021
8.920
9.050
8.890
8.940
114,010
+0.02(+0.22%)
Dec 07, 2021
8.840
9.000
8.760
8.920
142,857
+0.21(+2.41%)
Dec 06, 2021
8.610
8.870
8.447
8.710
251,372
+0.19(+2.23%)
Dec 03, 2021
8.480
8.550
8.180
8.520
123,701
+0.04(+0.47%)
Dec 02, 2021
8.270
8.570
8.180
8.480
185,175
+0.21(+2.54%)
Dec 01, 2021
8.800
8.800
8.260
8.270
214,757
-0.12(-1.43%)
Nov 30, 2021
8.730
8.820
8.290
8.390
334,986
-0.50(-5.62%)
Nov 29, 2021
9.080
9.080
8.820
8.890
283,199
-0.10(-1.11%)
Nov 26, 2021
8.990
9.050
8.740
8.990
234,951
-0.18(-1.96%)
Nov 24, 2021
9.200
9.270
9.110
9.170
110,515
-0.08(-0.86%)
Nov 23, 2021
9.270
9.360
9.200
9.250
109,965
-0.04(-0.43%)
Nov 22, 2021
9.230
9.370
9.180
9.290
93,527
+0.14(+1.53%)
Nov 19, 2021
9.150
9.230
9.100
9.150
115,058
-0.06(-0.65%)
Nov 18, 2021
9.090
9.240
9.140
9.210
197,630
+0.11(+1.21%)
Nov 17, 2021
9.130
9.180
8.980
9.100
164,277
-0.06(-0.66%)
Nov 16, 2021
9.000
9.170
8.970
9.160
157,023
+0.12(+1.33%)
Nov 15, 2021
9.000
9.128
8.935
9.040
165,113
+0.00(+0.00%)
Nov 12, 2021
9.110
9.280
8.980
9.040
85,175
-0.07(-0.77%)
Nov 11, 2021
9.000
9.280
8.970
9.110
150,579
+0.10(+1.11%)
Nov 10, 2021
8.900
9.010
204,296
+0.11(+1.24%)
Nov 09, 2021
9.110
9.180
8.860
8.900
204,692
-0.16(-1.77%)
Nov 08, 2021
9.090
9.530
9.000
9.060
237,467
+0.04(+0.44%)
Nov 05, 2021
9.040
9.190
8.920
9.020
256,471
+0.04(+0.45%)
Nov 04, 2021
9.210
9.230
8.910
8.980
322,493
-0.14(-1.54%)
Nov 03, 2021
9.490
9.490
8.500
9.120
590,906
-1.26(-12.14%)
Nov 02, 2021
10.20
10.49
9.920
10.38
199,742
+0.16(+1.57%)
Nov 01, 2021
10.15
10.44
10.04
10.22
230,532
+0.18(+1.79%)
Oct 29, 2021
10.33
10.43
10.00
10.04
183,026
-0.25(-2.43%)
Oct 28, 2021
10.08
10.53
10.08
10.29
177,124
+0.27(+2.69%)
Oct 27, 2021
10.07
10.09
9.830
10.02
186,067
-0.15(-1.47%)
Oct 26, 2021
10.58
10.16
10.17
160,682
-0.33(-3.14%)
Oct 25, 2021
10.30
10.51
10.30
10.50
83,793
+0.21(+2.04%)
Oct 22, 2021
10.23
10.34
10.08
10.29
114,189
-0.01(-0.10%)
Oct 21, 2021
10.21
10.50
10.20
10.30
89,917
+0.11(+1.08%)
Oct 20, 2021
9.940
10.22
9.770
10.19
133,599
+0.22(+2.21%)
Oct 19, 2021
9.990
10.14
9.880
9.970
112,971
+0.00(+0.00%)
Oct 18, 2021
10.08
10.08
9.900
9.970
123,446
-0.11(-1.09%)
Oct 15, 2021
10.23
10.36
9.960
10.08
273,841
+0.04(+0.40%)
Oct 14, 2021
9.980
10.19
9.880
10.04
144,582
+0.20(+2.03%)
Oct 13, 2021
9.860
9.880
9.440
9.840
172,447
-0.03(-0.30%)
Oct 12, 2021
9.860
9.938
9.820
9.870
147,902
-0.03(-0.30%)
Oct 11, 2021
10.12
10.12
9.860
9.900
144,216
-0.15(-1.49%)
Oct 08, 2021
10.07
10.29
9.935
10.05
252,645
+0.04(+0.40%)
Oct 07, 2021
9.750
10.08
9.715
10.01
111,085
+0.36(+3.73%)
Oct 06, 2021
9.930
10.03
9.580
9.650
256,668
-0.38(-3.79%)
Oct 05, 2021
10.18
10.24
9.855
10.03
141,255
-0.06(-0.59%)
Oct 04, 2021
9.970
10.17
9.870
10.09
335,599
+0.15(+1.51%)
Oct 01, 2021
9.480
9.970
9.460
9.940
243,349
+0.48(+5.07%)
Sep 30, 2021
9.630
9.630
9.390
9.460
430,035
-0.07(-0.73%)
Sep 29, 2021
9.620
9.690
9.420
9.530
147,722
-0.09(-0.94%)
Sep 28, 2021
9.720
9.760
9.537
9.620
153,471
-0.06(-0.62%)
Sep 27, 2021
9.590
9.960
9.550
9.680
180,023
+0.08(+0.83%)
Sep 24, 2021
9.650
9.720
9.570
9.600
205,501
-0.19(-1.94%)
Sep 23, 2021
9.510
9.875
9.500
9.790
186,535
+0.32(+3.38%)
Sep 22, 2021
9.150
9.580
9.150
9.470
257,650
+0.36(+3.95%)
Sep 21, 2021
9.270
9.270
8.980
9.110
281,962
-0.11(-1.19%)
Sep 20, 2021
9.150
9.330
9.080
9.220
347,169
-0.31(-3.25%)
Sep 17, 2021
9.630
9.700
9.350
9.530
566,052
-0.05(-0.52%)
Sep 16, 2021
9.140
9.785
9.140
9.580
422,607
+0.38(+4.13%)
Sep 15, 2021
9.090
9.360
8.970
9.200
322,026
+0.11(+1.21%)
Sep 14, 2021
9.380
9.420
9.055
9.090
205,183
-0.23(-2.47%)
Sep 13, 2021
9.060
9.370
9.060
9.320
215,608
+0.30(+3.33%)
Sep 10, 2021
9.170
9.300
8.920
9.020
172,901
-0.04(-0.44%)
Sep 09, 2021
9.240
9.280
9.020
9.060
243,967
-0.24(-2.58%)
Sep 08, 2021
9.860
9.860
9.260
9.300
215,228
-0.64(-6.44%)
Sep 07, 2021
10.05
10.12
9.670
9.940
187,188
-0.15(-1.49%)
Sep 03, 2021
10.04
10.19
9.820
10.09
207,643
+0.07(+0.70%)
Sep 02, 2021
10.13
10.21
9.960
10.02
122,534
-0.10(-0.99%)
Sep 01, 2021
10.52
10.52
10.05
10.12
186,224
-0.39(-3.71%)
Aug 31, 2021
10.59
10.84
10.53
10.51
299,632
-0.19(-1.78%)
Aug 30, 2021
10.72
10.82
10.29
10.70
353,551
+0.09(+0.85%)
Aug 27, 2021
9.790
10.61
9.790
10.61
223,594
+0.80(+8.15%)
Aug 26, 2021
9.890
9.970
9.630
9.810
216,408
-0.04(-0.41%)
Aug 25, 2021
9.760
10.05
9.726
9.850
176,402
+0.09(+0.92%)
Aug 24, 2021
9.770
10.00
9.630
9.760
159,453
-0.01(-0.10%)
Aug 23, 2021
9.630
9.880
9.540
9.770
165,463
+0.24(+2.52%)
Aug 20, 2021
8.690
9.680
8.690
9.530
469,647
+0.77(+8.79%)
Aug 19, 2021
8.740
8.870
8.500
8.760
236,610
-0.16(-1.79%)
Aug 18, 2021
9.090
9.280
8.895
8.920
196,777
-0.16(-1.76%)
Aug 17, 2021
9.080
9.080
8.740
9.080
154,164
-0.06(-0.66%)
Aug 16, 2021
9.310
9.350
9.010
9.140
104,270
-0.25(-2.66%)
Aug 13, 2021
9.800
9.830
9.350
9.390
93,655
-0.44(-4.48%)
Aug 12, 2021
9.870
9.870
9.470
9.830
128,038
+0.02(+0.20%)
Aug 11, 2021
9.700
9.840
9.330
9.810
150,866
+0.15(+1.55%)
Aug 10, 2021
9.300
9.840
9.240
9.660
240,053
+0.35(+3.76%)
Aug 09, 2021
9.480
9.480
9.150
9.310
131,325
-0.15(-1.59%)
Aug 06, 2021
9.170
9.580
9.090
9.460
235,903
+0.32(+3.50%)
Aug 05, 2021
9.150
9.350
8.910
9.140
209,485
-0.11(-1.19%)
Aug 04, 2021
8.890
9.750
8.890
9.250
399,000
+0.53(+6.08%)
Aug 03, 2021
8.980
8.980
8.510
8.720
319,198
-0.29(-3.22%)
Aug 02, 2021
9.230
9.450
8.980
9.010
155,861
-0.13(-1.42%)
Jul 30, 2021
9.250
9.350
9.060
9.140
123,967
-0.12(-1.30%)
Jul 29, 2021
9.240
9.400
9.080
9.260
122,000
+0.19(+2.09%)
Jul 28, 2021
9.000
9.190
8.800
9.070
86,685
+0.08(+0.89%)
Jul 27, 2021
9.220
9.220
8.870
8.990
127,698
-0.34(-3.64%)
Jul 26, 2021
9.280
9.385
9.110
9.330
103,592
+0.09(+0.97%)
Jul 23, 2021
9.280
9.350
9.100
9.240
189,630
+0.04(+0.43%)
Jul 22, 2021
9.370
9.370
9.091
9.200
210,584
-0.20(-2.13%)
Jul 21, 2021
9.220
9.430
9.130
9.400
182,952
+0.19(+2.06%)
Jul 20, 2021
8.750
9.260
8.620
9.210
376,949
+0.53(+6.11%)
Jul 19, 2021
8.560
8.800
8.400
8.680
246,151
-0.20(-2.25%)
Jul 16, 2021
9.260
9.278
8.830
8.880
249,794
-0.34(-3.69%)
Jul 15, 2021
9.020
9.300
8.980
9.220
195,248
+0.09(+0.99%)
Jul 14, 2021
9.300
9.500
9.030
9.130
256,699
-0.17(-1.83%)
Jul 13, 2021
9.730
9.825
9.240
9.300
359,092
-0.50(-5.10%)
Jul 12, 2021
9.850
9.870
9.565
9.800
242,893
+0.01(+0.10%)
Jul 09, 2021
9.620
9.870
9.370
9.790
258,856
+0.37(+3.93%)
Jul 08, 2021
9.260
9.630
9.140
9.420
264,639
-0.09(-0.95%)
Jul 07, 2021
9.300
9.590
9.060
9.510
453,812
+0.28(+3.03%)
Jul 06, 2021
9.610
9.670
9.110
9.230
392,489
-0.52(-5.33%)
Jul 02, 2021
10.32
10.39
9.740
9.750
576,271
-0.56(-5.43%)
Jul 01, 2021
10.83
10.83
10.20
10.31
457,694
-0.32(-3.01%)
Jun 30, 2021
10.05
10.74
9.870
10.63
614,358
+0.50(+4.88%)
Jun 29, 2021
10.53
10.56
10.02
10.13
404,395
-0.38(-3.66%)
Jun 28, 2021
10.64
10.83
10.26
10.52
508,630
-0.17(-1.59%)
Jun 25, 2021
11.07
11.22
10.63
10.69
4,148,182
-0.41(-3.69%)
Jun 24, 2021
11.15
11.34
11.03
11.10
366,563
-0.02(-0.18%)
Jun 23, 2021
11.18
11.34
11.09
11.12
544,910
+0.04(+0.36%)
Jun 22, 2021
10.99
11.21
10.53
11.08
467,555
+0.02(+0.18%)
Jun 21, 2021
10.84
11.34
10.80
11.06
601,836
+0.27(+2.50%)
Jun 18, 2021
10.80
11.15
10.55
10.79
445,130
-0.12(-1.10%)
Jun 17, 2021
11.67
11.83
10.84
10.91
469,986
-0.63(-5.46%)
Jun 16, 2021
11.43
11.88
11.38
11.54
613,778
+0.36(+3.22%)
Jun 15, 2021
11.20
11.28
11.02
11.18
165,198
-0.06(-0.53%)
Jun 14, 2021
11.40
11.70
11.20
11.24
233,741
-0.20(-1.75%)
Jun 11, 2021
11.39
11.64
11.33
11.44
130,931
+0.01(+0.09%)
Jun 10, 2021
11.28
11.46
10.98
11.43
257,147
+0.20(+1.78%)
Jun 09, 2021
11.52
11.75
11.21
11.23
214,237
-0.55(-4.67%)
Jun 08, 2021
11.48
11.93
11.35
11.78
282,106
+0.26(+2.26%)
Jun 07, 2021
11.83
11.85
11.37
11.52
251,261
-0.13(-1.12%)
Jun 04, 2021
11.52
11.74
11.40
11.65
199,094
+0.17(+1.48%)
Jun 03, 2021
11.55
11.89
11.39
11.48
323,402
-0.01(-0.09%)
Jun 02, 2021
11.84
11.89
11.16
11.49
251,185
-0.21(-1.79%)
Jun 01, 2021
11.73
12.03
11.57
11.70
274,487
+0.17(+1.47%)
May 28, 2021
11.92
11.95
11.44
11.53
238,426
-0.43(-3.60%)
May 27, 2021
11.65
12.10
11.55
11.96
251,715
+0.39(+3.37%)
May 26, 2021
11.76
11.90
11.54
11.57
197,856
-0.11(-0.94%)
May 25, 2021
12.52
12.70
11.68
11.68
308,823
-0.92(-7.30%)
May 24, 2021
12.70
12.70
12.12
12.60
221,257
+0.14(+1.12%)
May 21, 2021
12.21
12.95
12.09
12.46
311,871
+0.25(+2.05%)
May 20, 2021
12.16
12.30
11.79
12.21
164,849
+0.01(+0.08%)
May 19, 2021
12.16
12.41
11.71
12.20
295,158
-0.19(-1.53%)
May 18, 2021
12.40
12.53
12.26
12.39
190,771
-0.02(-0.16%)
May 17, 2021
12.22
12.44
12.05
12.41
207,162
+0.20(+1.64%)
May 14, 2021
12.18
12.30
11.80
12.21
230,003
+0.19(+1.58%)
May 13, 2021
12.03
12.51
11.78
12.02
248,286
-0.01(-0.08%)
May 12, 2021
12.54
12.78
11.94
12.03
236,423
-0.60(-4.75%)
May 11, 2021
12.94
13.12
12.09
12.63
374,108
-0.55(-4.17%)
May 10, 2021
12.96
13.61
12.85
13.18
445,102
-0.17(-1.27%)
May 07, 2021
12.92
13.55
12.81
13.35
623,459
+0.79(+6.29%)
May 06, 2021
12.33
12.56
11.83
12.56
745,153
+0.31(+2.53%)
May 05, 2021
12.45
12.45
10.98
12.25
728,113
+1.03(+9.18%)
May 04, 2021
11.30
11.57
10.93
11.22
220,835
-0.19(-1.67%)
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.