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
Asml Holdings NY Reg ADR
(NQ:
ASML
)
960.35
-5.77 (-0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2023
667.35
675.35
665.90
672.91
690,481
+3.98(+0.60%)
Mar 30, 2023
667.46
672.83
665.79
668.92
902,630
+17.36(+2.66%)
Mar 29, 2023
642.12
657.54
641.03
651.56
1,114,279
+19.19(+3.03%)
Mar 28, 2023
636.72
637.23
625.13
632.38
802,462
-4.29(-0.67%)
Mar 27, 2023
647.86
649.94
635.68
636.67
809,689
-3.44(-0.54%)
Mar 24, 2023
648.53
651.39
632.41
640.11
852,698
-16.44(-2.50%)
Mar 23, 2023
650.20
666.21
647.43
656.55
1,184,579
+23.52(+3.72%)
Mar 22, 2023
635.63
653.76
632.21
633.03
966,303
-1.74(-0.27%)
Mar 21, 2023
644.24
648.31
627.92
634.77
858,491
-4.15(-0.65%)
Mar 20, 2023
638.89
640.90
631.77
638.92
945,825
+12.50(+1.99%)
Mar 17, 2023
626.45
631.08
619.62
626.42
1,122,117
+3.09(+0.50%)
Mar 16, 2023
593.86
623.79
592.12
623.33
1,075,954
+23.60(+3.93%)
Mar 15, 2023
593.83
602.11
589.77
599.73
1,058,043
-13.45(-2.19%)
Mar 14, 2023
610.41
613.34
604.27
613.19
854,273
+15.34(+2.57%)
Mar 13, 2023
586.32
605.94
583.13
597.85
978,319
+3.53(+0.59%)
Mar 10, 2023
607.06
610.27
592.56
594.32
1,055,702
-3.49(-0.58%)
Mar 09, 2023
610.00
616.74
597.63
597.81
994,457
-14.49(-2.37%)
Mar 08, 2023
604.79
613.44
602.05
612.30
1,093,330
+10.17(+1.69%)
Mar 07, 2023
612.25
614.61
598.36
602.13
1,044,719
-11.72(-1.91%)
Mar 06, 2023
620.13
625.85
612.74
613.85
1,428,592
-16.22(-2.57%)
Mar 03, 2023
618.18
630.36
614.64
630.07
1,036,185
+13.06(+2.12%)
Mar 02, 2023
599.37
617.93
596.31
617.01
805,055
+9.11(+1.50%)
Mar 01, 2023
613.95
615.98
604.94
607.90
802,420
-2.75(-0.45%)
Feb 28, 2023
605.43
618.08
603.14
610.65
1,397,016
-14.18(-2.27%)
Feb 27, 2023
624.17
632.04
619.08
624.83
813,801
+13.54(+2.22%)
Feb 24, 2023
612.33
617.51
605.70
611.29
1,007,451
-19.49(-3.09%)
Feb 23, 2023
634.77
635.51
619.50
630.77
1,105,229
+13.72(+2.22%)
Feb 22, 2023
625.31
628.12
613.32
617.05
1,028,829
-5.51(-0.88%)
Feb 21, 2023
630.70
636.56
622.31
622.56
1,034,081
-21.90(-3.40%)
Feb 17, 2023
643.29
650.45
639.96
644.46
1,163,154
-4.30(-0.66%)
Feb 16, 2023
651.15
660.54
647.93
648.76
954,890
-20.30(-3.03%)
Feb 15, 2023
654.23
669.71
653.42
669.05
691,399
-0.66(-0.10%)
Feb 14, 2023
654.12
673.17
649.67
669.71
1,024,239
+8.64(+1.31%)
Feb 13, 2023
651.57
665.30
649.78
661.07
602,122
+12.25(+1.89%)
Feb 10, 2023
645.60
649.64
641.20
648.83
740,310
-7.69(-1.17%)
Feb 09, 2023
665.40
674.46
654.43
656.52
693,031
+1.32(+0.20%)
Feb 08, 2023
663.77
667.15
653.78
655.19
772,725
-15.75(-2.35%)
Feb 07, 2023
651.68
675.85
651.68
670.94
1,250,013
+16.56(+2.53%)
Feb 06, 2023
658.28
661.67
651.93
654.38
792,192
-15.99(-2.39%)
Feb 03, 2023
669.22
683.95
668.71
670.37
1,029,836
-16.70(-2.43%)
Feb 02, 2023
687.42
689.09
675.63
687.07
1,335,421
+17.77(+2.66%)
Feb 01, 2023
650.56
675.77
646.97
669.30
1,290,251
+17.45(+2.68%)
Jan 31, 2023
642.36
651.87
638.49
651.85
812,426
+10.39(+1.62%)
Jan 30, 2023
641.16
649.28
638.81
641.46
1,226,072
-16.85(-2.56%)
Jan 27, 2023
658.12
668.89
657.61
658.31
1,266,899
-16.29(-2.41%)
Jan 26, 2023
672.62
675.62
658.73
674.60
1,613,776
+2.34(+0.35%)
Jan 25, 2023
648.02
673.73
646.11
672.26
1,589,823
+11.36(+1.72%)
Jan 24, 2023
657.65
663.88
650.94
660.89
1,078,990
-5.94(-0.89%)
Jan 23, 2023
649.10
667.08
647.91
666.83
1,844,458
+26.81(+4.19%)
Jan 20, 2023
629.41
641.75
625.57
640.02
1,050,725
+18.35(+2.95%)
Jan 19, 2023
645.70
646.76
618.49
621.67
1,554,021
-21.74(-3.38%)
Jan 18, 2023
664.36
666.91
642.67
643.41
1,167,271
-5.82(-0.90%)
Jan 17, 2023
642.24
653.96
642.24
649.24
914,738
-1.48(-0.23%)
Jan 13, 2023
640.50
651.75
639.90
650.71
658,635
+7.03(+1.09%)
Jan 12, 2023
642.58
647.36
626.20
643.68
1,340,151
+7.77(+1.22%)
Jan 11, 2023
626.90
636.36
624.68
635.91
817,246
+11.14(+1.78%)
Jan 10, 2023
614.16
625.16
613.15
624.77
884,603
+11.90(+1.94%)
Jan 09, 2023
605.64
623.79
604.46
612.88
1,366,605
+25.07(+4.27%)
Jan 06, 2023
567.50
590.54
559.56
587.80
1,040,132
+30.17(+5.41%)
Jan 05, 2023
557.69
565.75
554.90
557.63
720,685
-5.43(-0.97%)
Jan 04, 2023
563.03
567.68
553.43
563.06
1,101,870
+20.97(+3.87%)
Jan 03, 2023
553.64
556.47
538.34
542.09
684,461
+3.07(+0.57%)
Dec 30, 2022
533.50
539.04
529.47
539.02
712,904
-4.94(-0.91%)
Dec 29, 2022
533.84
547.81
532.80
543.97
852,453
+19.56(+3.73%)
Dec 28, 2022
529.40
534.43
521.81
524.41
618,022
-5.46(-1.03%)
Dec 27, 2022
538.62
539.06
529.21
529.87
813,425
-14.00(-2.57%)
Dec 23, 2022
539.43
544.55
535.15
543.87
611,304
-4.52(-0.82%)
Dec 22, 2022
563.28
563.28
539.36
548.39
1,375,984
-24.86(-4.34%)
Dec 21, 2022
561.32
576.01
559.58
573.24
807,955
+17.75(+3.19%)
Dec 20, 2022
554.59
561.21
553.51
555.50
856,614
-5.38(-0.96%)
Dec 19, 2022
566.24
568.01
555.02
560.87
919,020
-5.63(-0.99%)
Dec 16, 2022
569.41
577.78
558.04
566.51
2,129,224
-11.86(-2.05%)
Dec 15, 2022
594.80
596.57
576.31
578.36
1,441,021
-29.12(-4.79%)
Dec 14, 2022
614.03
618.23
601.63
607.48
1,182,854
-12.24(-1.98%)
Dec 13, 2022
634.23
634.61
609.17
619.72
1,352,054
+18.03(+3.00%)
Dec 12, 2022
588.75
601.61
587.69
601.69
830,405
+12.12(+2.06%)
Dec 09, 2022
594.79
602.86
588.29
589.57
882,660
-9.07(-1.51%)
Dec 08, 2022
583.83
601.17
579.66
598.63
1,032,553
+5.47(+0.92%)
Dec 07, 2022
584.15
595.78
582.65
593.17
885,787
+8.19(+1.40%)
Dec 06, 2022
595.29
596.22
578.84
584.98
850,390
-7.63(-1.29%)
Dec 05, 2022
596.87
598.90
585.31
592.62
885,598
-4.85(-0.81%)
Dec 02, 2022
592.13
599.18
588.88
597.47
729,677
-5.47(-0.91%)
Dec 01, 2022
603.39
608.17
593.18
602.94
1,262,875
+3.10(+0.52%)
Nov 30, 2022
577.34
600.13
569.09
599.85
1,590,819
+28.90(+5.06%)
Nov 29, 2022
576.14
579.01
568.92
570.95
569,991
-4.46(-0.77%)
Nov 28, 2022
585.70
589.99
572.52
575.40
1,070,736
-8.38(-1.44%)
Nov 25, 2022
588.81
589.76
583.79
583.79
414,528
-11.85(-1.99%)
Nov 23, 2022
587.08
601.70
587.08
595.63
887,038
+7.54(+1.28%)
Nov 22, 2022
573.80
588.41
566.41
588.10
1,096,482
+15.70(+2.74%)
Nov 21, 2022
573.29
575.85
567.27
572.39
861,054
-12.70(-2.17%)
Nov 18, 2022
591.46
591.77
576.84
585.09
1,130,962
+4.07(+0.70%)
Nov 17, 2022
561.22
582.42
561.21
581.02
931,633
+12.16(+2.14%)
Nov 16, 2022
575.58
576.00
566.00
568.85
1,437,926
-20.49(-3.48%)
Nov 15, 2022
598.50
600.04
578.56
589.34
1,690,735
+19.38(+3.40%)
Nov 14, 2022
566.96
582.27
566.07
569.96
1,830,289
+1.36(+0.24%)
Nov 11, 2022
553.15
570.75
550.89
568.60
2,010,150
+15.44(+2.79%)
Nov 10, 2022
524.27
554.18
513.27
553.16
3,565,586
+70.36(+14.57%)
Nov 09, 2022
487.78
497.36
482.26
482.80
1,320,137
-13.94(-2.81%)
Nov 08, 2022
491.47
499.11
484.38
496.74
2,347,615
+19.93(+4.18%)
Nov 07, 2022
468.37
478.83
463.22
476.81
1,448,668
+14.20(+3.07%)
Nov 04, 2022
456.06
463.22
448.15
462.61
1,609,672
+28.67(+6.61%)
Nov 03, 2022
434.80
440.68
431.17
433.94
1,638,996
-5.00(-1.14%)
Nov 02, 2022
462.26
438.87
438.94
1,924,147
-28.57(-6.11%)
Nov 01, 2022
475.37
475.66
465.03
467.50
773,128
+2.91(+0.63%)
Oct 31, 2022
471.10
472.91
463.84
464.59
1,081,439
-16.48(-3.43%)
Oct 28, 2022
462.08
481.75
461.12
481.08
1,460,281
+14.53(+3.11%)
Oct 27, 2022
474.11
481.49
466.14
466.55
1,093,329
-9.52(-2.00%)
Oct 26, 2022
468.06
487.98
466.39
476.07
1,911,724
-1.89(-0.40%)
Oct 25, 2022
470.56
487.54
470.43
477.96
2,081,028
+12.82(+2.76%)
Oct 24, 2022
462.64
468.20
451.99
465.13
2,429,474
+10.56(+2.32%)
Oct 21, 2022
433.18
455.21
430.45
454.57
2,803,061
+24.55(+5.71%)
Oct 20, 2022
424.11
441.48
421.68
430.03
2,126,009
+13.03(+3.12%)
Oct 19, 2022
409.00
424.69
403.59
417.00
2,475,043
+24.62(+6.27%)
Oct 18, 2022
400.63
402.39
386.68
392.38
1,345,886
+6.66(+1.73%)
Oct 17, 2022
387.93
392.98
382.39
385.72
1,439,928
+12.87(+3.45%)
Oct 14, 2022
397.68
398.90
372.33
372.85
1,757,392
-25.84(-6.48%)
Oct 13, 2022
358.86
403.92
357.13
398.68
2,828,868
+6.95(+1.77%)
Oct 12, 2022
397.12
398.22
390.92
391.73
1,298,685
-1.21(-0.31%)
Oct 11, 2022
405.69
405.81
387.48
392.94
2,078,299
-21.96(-5.29%)
Oct 10, 2022
426.72
426.88
409.46
414.90
1,406,819
-12.17(-2.85%)
Oct 07, 2022
439.10
441.29
425.57
427.06
1,436,237
-27.42(-6.03%)
Oct 06, 2022
457.58
466.32
453.84
454.48
941,328
-7.03(-1.52%)
Oct 05, 2022
449.37
466.89
445.54
461.51
1,213,501
+4.11(+0.90%)
Oct 04, 2022
453.57
460.01
448.23
457.40
1,987,305
+32.88(+7.74%)
Oct 03, 2022
416.58
428.30
414.05
424.53
1,476,597
+16.06(+3.93%)
Sep 30, 2022
407.14
420.96
407.09
408.47
1,103,204
-12.22(-2.91%)
Sep 29, 2022
418.56
421.61
412.29
420.69
1,160,728
-13.23(-3.05%)
Sep 28, 2022
419.08
436.07
416.16
433.92
973,093
+7.81(+1.83%)
Sep 27, 2022
431.58
435.18
419.43
426.11
890,893
+2.44(+0.58%)
Sep 26, 2022
426.90
433.47
422.01
423.67
1,183,317
-5.24(-1.22%)
Sep 23, 2022
426.42
429.70
420.27
428.91
1,385,280
-4.82(-1.11%)
Sep 22, 2022
443.23
444.70
431.82
433.73
968,921
-13.65(-3.05%)
Sep 21, 2022
453.90
468.28
447.32
447.38
796,085
-6.92(-1.52%)
Sep 20, 2022
451.35
458.80
449.78
454.31
922,062
-9.00(-1.94%)
Sep 19, 2022
452.04
465.15
452.04
463.31
657,371
+3.80(+0.83%)
Sep 16, 2022
454.38
464.37
452.29
459.51
929,633
+1.57(+0.34%)
Sep 15, 2022
464.71
470.44
455.23
457.94
867,723
-12.24(-2.60%)
Sep 14, 2022
469.07
473.55
463.30
470.18
674,908
+6.88(+1.49%)
Sep 13, 2022
475.98
480.33
460.85
463.30
1,208,182
-33.27(-6.70%)
Sep 12, 2022
498.37
502.53
491.38
496.56
1,058,627
+3.87(+0.78%)
Sep 09, 2022
487.31
494.84
487.09
492.70
1,030,238
+17.95(+3.78%)
Sep 08, 2022
457.74
475.38
456.48
474.75
959,171
+5.97(+1.27%)
Sep 07, 2022
461.12
473.00
457.89
468.78
758,013
+6.65(+1.44%)
Sep 06, 2022
461.58
469.97
454.64
462.13
1,013,504
+2.69(+0.58%)
Sep 02, 2022
471.91
478.83
458.29
459.45
1,164,742
-2.69(-0.58%)
Sep 01, 2022
470.00
471.08
453.25
462.13
1,693,377
-19.69(-4.09%)
Aug 31, 2022
492.55
493.27
478.64
481.82
950,907
-3.03(-0.62%)
Aug 30, 2022
498.16
499.24
479.38
484.85
1,023,355
-6.75(-1.37%)
Aug 29, 2022
497.93
502.88
491.13
491.60
766,836
-9.89(-1.97%)
Aug 26, 2022
530.61
530.79
500.34
501.49
1,250,463
-29.31(-5.52%)
Aug 25, 2022
513.71
531.27
513.12
530.80
771,147
+14.06(+2.72%)
Aug 24, 2022
514.20
521.79
513.08
516.74
492,986
-0.30(-0.06%)
Aug 23, 2022
511.38
520.58
510.85
517.04
602,748
+5.59(+1.09%)
Aug 22, 2022
520.52
522.05
510.02
511.45
808,977
-24.77(-4.62%)
Aug 19, 2022
547.96
549.59
535.41
536.23
808,020
-15.77(-2.86%)
Aug 18, 2022
548.05
556.55
546.10
552.00
590,409
+3.95(+0.72%)
Aug 17, 2022
549.84
556.61
542.76
548.05
677,920
-9.25(-1.66%)
Aug 16, 2022
557.02
562.85
549.75
557.29
708,721
-8.12(-1.44%)
Aug 15, 2022
559.68
568.05
558.48
565.41
796,310
-1.00(-0.18%)
Aug 12, 2022
553.30
568.41
552.81
566.42
825,224
+13.33(+2.41%)
Aug 11, 2022
556.37
564.84
551.82
553.09
847,213
-3.58(-0.64%)
Aug 10, 2022
549.46
556.71
541.35
556.67
1,095,648
+24.73(+4.65%)
Aug 09, 2022
541.97
543.15
524.90
531.94
1,157,706
-31.32(-5.56%)
Aug 08, 2022
568.42
572.91
555.63
563.26
712,462
-4.49(-0.79%)
Aug 05, 2022
562.16
569.98
556.60
567.75
782,261
-10.96(-1.89%)
Aug 04, 2022
573.51
582.93
571.47
578.71
691,316
+5.90(+1.03%)
Aug 03, 2022
559.22
576.55
558.48
572.81
841,675
+17.91(+3.23%)
Aug 02, 2022
551.45
562.01
548.18
554.90
893,016
-12.31(-2.17%)
Aug 01, 2022
562.39
572.02
558.18
567.21
912,616
+3.64(+0.65%)
Jul 29, 2022
550.83
566.00
548.91
563.57
1,237,805
+13.47(+2.45%)
Jul 28, 2022
537.44
550.33
530.53
550.10
1,245,603
+14.25(+2.66%)
Jul 27, 2022
523.52
539.45
522.51
535.85
1,132,375
+21.59(+4.20%)
Jul 26, 2022
518.06
519.62
508.73
514.25
1,048,712
-14.52(-2.75%)
Jul 25, 2022
525.29
533.38
522.05
528.77
1,216,616
+4.62(+0.88%)
Jul 22, 2022
532.15
536.50
519.22
524.15
1,488,048
-7.86(-1.48%)
Jul 21, 2022
519.97
532.97
514.67
532.01
2,325,396
+27.32(+5.41%)
Jul 20, 2022
483.57
506.98
481.32
504.69
2,338,635
+15.76(+3.22%)
Jul 19, 2022
475.70
491.43
474.89
488.93
1,441,377
+24.41(+5.25%)
Jul 18, 2022
474.46
477.62
461.60
464.52
1,058,937
-2.11(-0.45%)
Jul 15, 2022
456.59
466.78
451.80
466.63
1,661,890
+18.38(+4.10%)
Jul 14, 2022
433.83
450.20
426.33
448.26
1,096,009
+9.70(+2.21%)
Jul 13, 2022
422.34
443.39
421.18
438.55
1,072,616
+12.28(+2.88%)
Jul 12, 2022
432.24
436.04
423.71
426.27
864,196
-4.48(-1.04%)
Jul 11, 2022
441.06
441.65
429.62
430.75
760,778
-13.63(-3.07%)
Jul 08, 2022
436.20
446.69
432.32
444.38
753,659
+1.03(+0.23%)
Jul 07, 2022
430.46
444.23
430.35
443.35
1,427,817
+22.58(+5.37%)
Jul 06, 2022
425.05
429.31
417.30
420.77
1,492,755
-3.45(-0.81%)
Jul 05, 2022
411.26
424.85
404.87
424.22
2,832,572
-17.10(-3.87%)
Jul 01, 2022
446.69
449.30
435.06
441.32
1,600,464
-25.56(-5.47%)
Jun 30, 2022
465.18
475.46
455.34
466.88
882,708
-8.57(-1.80%)
Jun 29, 2022
481.81
484.36
472.90
475.45
863,786
-5.68(-1.18%)
Jun 28, 2022
498.44
501.75
480.28
481.13
863,548
-17.30(-3.47%)
Jun 27, 2022
505.23
507.27
496.09
498.43
709,957
-7.08(-1.40%)
Jun 24, 2022
489.61
505.80
488.87
505.51
925,328
+29.20(+6.13%)
Jun 23, 2022
474.75
478.19
467.05
476.31
753,377
+0.00(+0.00%)
Jun 22, 2022
477.24
487.24
473.31
476.31
862,752
-8.68(-1.79%)
Jun 21, 2022
479.73
488.42
479.23
485.00
1,102,240
+20.60(+4.44%)
Jun 17, 2022
458.66
469.56
453.11
464.39
1,358,224
+5.10(+1.11%)
Jun 16, 2022
470.68
474.89
456.69
459.29
1,246,136
-36.48(-7.36%)
Jun 15, 2022
489.93
502.51
484.65
495.77
857,808
+13.89(+2.88%)
Jun 14, 2022
484.45
489.19
475.28
481.88
984,044
-2.36(-0.49%)
Jun 13, 2022
488.63
492.99
482.32
484.24
1,421,790
-27.58(-5.39%)
Jun 10, 2022
521.99
525.07
509.57
511.82
947,080
-20.33(-3.82%)
Jun 09, 2022
548.83
553.96
532.09
532.15
671,365
-24.56(-4.41%)
Jun 08, 2022
562.75
567.02
551.88
556.71
617,361
-9.39(-1.66%)
Jun 07, 2022
554.04
567.09
552.49
566.09
488,241
+5.22(+0.93%)
Jun 06, 2022
568.64
572.42
558.66
560.87
492,515
+7.89(+1.43%)
Jun 03, 2022
556.43
559.07
550.28
552.99
541,223
-16.57(-2.91%)
Jun 02, 2022
553.74
570.32
552.17
569.56
682,096
+16.56(+2.99%)
Jun 01, 2022
566.52
568.78
546.46
553.00
552,739
-12.39(-2.19%)
May 31, 2022
573.53
573.75
562.01
565.39
838,169
-6.96(-1.22%)
May 27, 2022
561.80
572.81
561.28
572.34
860,302
+22.87(+4.16%)
May 26, 2022
532.14
551.84
531.11
549.47
951,609
+11.76(+2.19%)
May 25, 2022
531.44
541.41
527.85
537.71
860,183
+1.62(+0.30%)
May 24, 2022
545.06
547.00
532.36
536.09
1,106,297
-8.03(-1.48%)
May 23, 2022
538.85
547.27
535.40
544.12
995,511
+21.36(+4.09%)
May 20, 2022
531.20
532.13
504.44
522.76
1,226,446
+6.71(+1.30%)
May 19, 2022
513.86
526.89
512.44
516.05
922,801
-2.26(-0.44%)
May 18, 2022
536.83
542.37
516.90
518.30
1,057,668
-32.70(-5.93%)
May 17, 2022
546.41
552.72
538.47
551.00
912,991
+26.17(+4.99%)
May 16, 2022
523.16
530.75
518.01
524.83
772,542
-13.12(-2.44%)
May 13, 2022
530.33
540.87
528.03
537.95
965,091
+25.47(+4.97%)
May 12, 2022
504.96
519.04
499.91
512.48
1,159,034
+1.04(+0.20%)
May 11, 2022
521.23
533.89
510.62
511.44
1,327,793
-2.03(-0.40%)
May 10, 2022
519.19
520.38
502.64
513.47
1,255,721
+10.51(+2.09%)
May 09, 2022
520.18
525.66
500.70
502.96
1,747,589
-37.62(-6.96%)
May 06, 2022
544.65
551.05
534.74
540.58
1,238,100
-12.92(-2.33%)
May 05, 2022
571.30
573.51
547.53
553.50
1,255,535
-27.93(-4.80%)
May 04, 2022
568.12
583.01
553.98
581.43
1,134,152
+21.54(+3.85%)
May 03, 2022
555.91
564.55
552.37
559.88
841,127
+3.42(+0.61%)
May 02, 2022
544.43
556.88
539.36
556.46
1,176,009
+7.13(+1.30%)
Apr 29, 2022
561.68
573.82
548.05
549.33
1,257,462
-26.08(-4.53%)
Apr 28, 2022
560.22
580.20
550.14
575.41
1,556,528
+32.80(+6.04%)
Apr 27, 2022
537.95
552.84
530.07
542.62
2,059,563
-3.46(-0.63%)
Apr 26, 2022
570.16
572.43
545.56
546.08
1,869,444
-38.38(-6.57%)
Apr 25, 2022
577.55
585.01
568.72
584.46
2,129,110
-7.59(-1.28%)
Apr 22, 2022
599.33
604.96
591.91
592.05
1,122,143
-12.05(-2.00%)
Apr 21, 2022
628.54
632.19
601.92
604.10
965,210
-13.57(-2.20%)
Apr 20, 2022
634.09
635.84
612.88
617.67
1,907,009
+16.33(+2.72%)
Apr 19, 2022
582.22
603.26
580.73
601.34
1,262,725
+11.27(+1.91%)
Apr 18, 2022
581.76
598.14
580.51
590.07
591,985
+7.51(+1.29%)
Apr 14, 2022
598.78
600.72
580.73
582.56
835,558
-14.51(-2.43%)
Apr 13, 2022
586.00
601.40
581.14
597.06
958,793
+18.28(+3.16%)
Apr 12, 2022
597.37
606.55
576.84
578.78
1,095,170
-3.64(-0.63%)
Apr 11, 2022
591.49
594.99
581.84
582.43
881,827
-12.85(-2.16%)
Apr 08, 2022
605.50
606.47
594.38
595.28
863,065
-14.00(-2.30%)
Apr 07, 2022
608.53
615.91
597.08
609.28
731,713
-3.13(-0.51%)
Apr 06, 2022
610.05
622.93
601.59
612.41
1,139,516
-17.49(-2.78%)
Apr 05, 2022
656.75
657.86
629.24
629.90
1,284,266
-33.49(-5.05%)
Apr 04, 2022
655.26
664.08
652.83
663.39
750,511
+12.76(+1.96%)
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.