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
Freshworks Inc Cl A
(NQ:
FRSH
)
13.21
-0.08 (-0.64%)
Streaming Delayed Price
Updated: 1:23 PM EDT, May 24, 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, 2018
5.190
5.340
5.080
5.080
33,288
-0.10(-1.93%)
Apr 27, 2018
5.050
5.190
5.020
5.180
14,190
+0.17(+3.39%)
Apr 26, 2018
4.950
5.100
4.950
5.010
158,872
+0.03(+0.60%)
Apr 25, 2018
5.000
5.000
4.900
4.980
10,868
+0.03(+0.61%)
Apr 24, 2018
4.600
5.010
4.600
4.950
59,095
+0.45(+10.00%)
Apr 23, 2018
4.600
4.600
4.426
4.500
41,878
-0.07(-1.53%)
Apr 20, 2018
4.890
4.920
4.400
4.570
68,993
-0.30(-6.16%)
Apr 19, 2018
4.930
4.940
4.800
4.870
21,522
-0.01(-0.20%)
Apr 18, 2018
4.970
5.010
4.860
4.880
46,233
-0.07(-1.41%)
Apr 17, 2018
5.000
5.100
4.940
4.950
6,855
-0.03(-0.60%)
Apr 16, 2018
5.040
5.150
4.906
4.980
41,368
-0.07(-1.48%)
Apr 13, 2018
5.060
5.100
4.950
5.055
14,491
+0.04(+0.90%)
Apr 12, 2018
4.970
5.100
4.970
5.010
12,834
+0.04(+0.80%)
Apr 11, 2018
4.900
5.100
4.900
4.970
19,388
-0.05(-1.00%)
Apr 10, 2018
5.010
5.050
4.874
5.020
18,599
+0.12(+2.45%)
Apr 09, 2018
5.050
5.140
4.820
4.900
27,141
-0.11(-2.20%)
Apr 06, 2018
5.010
100,524
+0.03(+0.60%)
Apr 05, 2018
4.990
5.000
4.880
4.980
29,604
-0.02(-0.40%)
Apr 04, 2018
4.980
5.188
4.960
5.000
21,242
+0.03(+0.60%)
Apr 03, 2018
4.840
5.040
4.831
4.970
25,192
+0.16(+3.32%)
Apr 02, 2018
4.850
5.090
4.800
4.810
21,597
-0.05(-1.03%)
Mar 29, 2018
4.860
4.860
4.860
0
-0.20(-3.95%)
Mar 28, 2018
5.360
5.422
5.000
5.060
29,406
-0.28(-5.24%)
Mar 27, 2018
5.310
5.475
5.250
5.340
7,180
+0.02(+0.38%)
Mar 26, 2018
5.530
5.530
5.264
5.320
24,087
-0.14(-2.56%)
Mar 23, 2018
5.550
5.640
5.430
5.460
43,163
-0.11(-1.97%)
Mar 22, 2018
5.145
5.670
5.145
5.570
28,761
-0.06(-1.07%)
Mar 21, 2018
5.505
5.700
5.501
5.630
51,095
-0.07(-1.23%)
Mar 20, 2018
5.700
5.700
5.570
5.700
89,812
+0.01(+0.18%)
Mar 19, 2018
5.500
5.690
5.171
5.690
119,222
+0.19(+3.45%)
Mar 16, 2018
5.470
5.570
5.450
5.500
198,216
+0.02(+0.36%)
Mar 15, 2018
5.700
5.750
5.250
5.480
756,902
+0.13(+2.43%)
Mar 14, 2018
5.180
5.350
5.130
5.350
55,120
+0.16(+3.08%)
Mar 13, 2018
5.270
5.270
5.153
5.190
41,715
-0.02(-0.38%)
Mar 12, 2018
4.880
5.260
4.850
5.210
72,995
+0.33(+6.76%)
Mar 09, 2018
4.870
4.890
4.810
4.880
11,283
+0.01(+0.21%)
Mar 08, 2018
5.050
5.099
4.780
4.870
27,717
-0.20(-3.94%)
Mar 07, 2018
4.930
5.090
4.930
5.070
17,267
+0.07(+1.40%)
Mar 06, 2018
4.910
5.060
4.770
5.000
23,320
-0.07(-1.38%)
Mar 05, 2018
4.860
5.070
4.700
5.070
33,457
+0.23(+4.75%)
Mar 02, 2018
4.780
4.850
4.650
4.840
12,776
+0.05(+1.04%)
Mar 01, 2018
4.810
4.840
4.750
4.790
10,859
+0.04(+0.84%)
Feb 28, 2018
4.850
4.919
4.750
4.750
19,269
-0.09(-1.86%)
Feb 27, 2018
5.000
5.020
4.770
4.840
11,356
-0.14(-2.81%)
Feb 26, 2018
4.800
5.030
4.750
4.980
24,878
+0.12(+2.47%)
Feb 23, 2018
5.070
5.080
4.820
4.860
12,054
-0.21(-4.14%)
Feb 22, 2018
5.150
5.150
5.070
5.070
22,225
-0.02(-0.39%)
Feb 21, 2018
5.170
5.190
5.070
5.090
22,211
-0.11(-2.12%)
Feb 20, 2018
5.160
5.220
5.120
5.200
39,237
+0.01(+0.19%)
Feb 16, 2018
5.190
5.190
5.190
0
-0.01(-0.19%)
Feb 15, 2018
5.100
5.213
5.100
5.200
21,758
+0.16(+3.17%)
Feb 14, 2018
4.900
5.090
4.900
5.040
92,078
+0.13(+2.65%)
Feb 13, 2018
4.800
5.000
4.800
4.910
15,069
+0.02(+0.41%)
Feb 12, 2018
4.690
4.970
4.630
4.890
67,033
+0.16(+3.38%)
Feb 09, 2018
4.870
4.870
4.630
4.730
37,362
-0.11(-2.27%)
Feb 08, 2018
4.910
5.070
4.800
4.840
25,819
-0.10(-2.02%)
Feb 07, 2018
5.040
5.040
4.910
4.940
13,810
-0.07(-1.40%)
Feb 06, 2018
4.850
5.070
4.850
5.010
30,184
-0.01(-0.20%)
Feb 05, 2018
5.140
5.190
4.890
5.020
37,547
-0.16(-3.09%)
Feb 02, 2018
5.130
5.410
5.110
5.180
12,562
-0.01(-0.19%)
Feb 01, 2018
5.100
5.300
5.090
5.190
56,662
+0.09(+1.76%)
Jan 31, 2018
5.200
5.220
5.020
5.100
18,907
-0.11(-2.11%)
Jan 30, 2018
5.240
5.240
5.180
5.210
29,214
-0.12(-2.25%)
Jan 29, 2018
5.280
5.398
5.240
5.330
19,317
-0.01(-0.19%)
Jan 26, 2018
5.330
5.390
5.270
5.340
14,060
-0.05(-0.93%)
Jan 25, 2018
5.360
5.420
5.230
5.390
42,329
-0.01(-0.19%)
Jan 24, 2018
5.540
5.540
5.400
5.400
35,220
-0.15(-2.70%)
Jan 23, 2018
5.500
5.590
5.480
5.550
20,176
-0.02(-0.36%)
Jan 22, 2018
5.440
5.585
5.440
5.570
13,218
+0.04(+0.72%)
Jan 19, 2018
5.390
5.750
5.350
5.530
187,306
+0.22(+4.14%)
Jan 18, 2018
5.460
5.500
5.000
5.310
91,910
-0.16(-2.93%)
Jan 17, 2018
5.500
5.710
5.420
5.470
684,747
-0.19(-3.36%)
Jan 16, 2018
5.690
5.750
5.610
5.660
149,586
-0.08(-1.39%)
Jan 12, 2018
5.740
5.740
5.740
0
+0.06(+1.06%)
Jan 11, 2018
5.390
5.710
5.330
5.680
62,323
+0.23(+4.22%)
Jan 10, 2018
5.203
5.450
5.200
5.450
143,266
+0.27(+5.21%)
Jan 09, 2018
5.530
5.536
4.880
5.180
134,806
-0.23(-4.25%)
Jan 08, 2018
5.570
5.600
5.400
5.410
86,486
-0.21(-3.74%)
Jan 05, 2018
5.600
5.650
5.550
5.620
114,114
-0.02(-0.35%)
Jan 04, 2018
5.620
5.700
5.520
5.640
39,841
+0.01(+0.18%)
Jan 03, 2018
5.700
5.723
5.530
5.630
43,354
-0.10(-1.75%)
Jan 02, 2018
5.490
5.790
5.490
5.730
97,004
+0.35(+6.51%)
Dec 29, 2017
5.380
5.380
5.380
0
-0.52(-8.81%)
Dec 28, 2017
5.870
6.049
5.820
5.900
29,691
-0.04(-0.67%)
Dec 27, 2017
5.840
5.970
5.840
5.940
38,256
+0.04(+0.68%)
Dec 26, 2017
5.790
6.080
5.720
5.900
90,919
+0.03(+0.51%)
Dec 22, 2017
5.960
6.130
5.730
5.870
137,350
-0.04(-0.68%)
Dec 21, 2017
5.860
6.000
5.750
5.910
51,683
+0.06(+1.03%)
Dec 20, 2017
5.700
5.900
5.700
5.850
36,542
+0.17(+2.99%)
Dec 19, 2017
5.928
5.990
5.601
5.680
795,307
-0.23(-3.89%)
Dec 18, 2017
5.880
5.955
5.750
5.910
45,289
+0.06(+1.03%)
Dec 15, 2017
5.990
6.000
5.850
5.850
132,410
-0.12(-2.01%)
Dec 14, 2017
6.190
6.240
5.910
5.970
55,961
-0.20(-3.24%)
Dec 13, 2017
6.040
6.190
6.020
6.170
25,791
+0.17(+2.83%)
Dec 12, 2017
6.220
6.240
6.000
6.000
29,272
-0.21(-3.38%)
Dec 11, 2017
6.230
6.270
6.180
6.210
218,925
-0.01(-0.16%)
Dec 08, 2017
6.270
6.300
6.210
6.220
48,676
+0.02(+0.32%)
Dec 07, 2017
6.180
6.220
6.120
6.200
45,206
+0.07(+1.14%)
Dec 06, 2017
6.250
6.260
6.100
6.130
58,797
-0.11(-1.76%)
Dec 05, 2017
6.290
6.360
6.200
6.240
84,712
+0.05(+0.81%)
Dec 04, 2017
6.410
6.435
6.160
6.190
61,733
-0.10(-1.59%)
Dec 01, 2017
6.470
6.500
6.210
6.290
72,232
-0.20(-3.08%)
Nov 30, 2017
6.500
6.500
6.410
6.490
51,489
+0.04(+0.62%)
Nov 29, 2017
6.500
6.500
6.350
6.450
64,489
+0.05(+0.78%)
Nov 28, 2017
6.300
6.420
6.250
6.400
67,773
+0.10(+1.59%)
Nov 27, 2017
6.250
6.330
6.230
6.300
29,023
+0.01(+0.16%)
Nov 24, 2017
6.300
6.320
6.260
6.290
10,812
+0.04(+0.64%)
Nov 22, 2017
6.220
6.329
6.180
6.250
59,528
+0.02(+0.32%)
Nov 21, 2017
5.980
6.251
5.980
6.230
102,665
+0.16(+2.64%)
Nov 20, 2017
5.980
6.090
5.850
6.070
99,229
+0.09(+1.51%)
Nov 17, 2017
5.900
6.020
5.835
5.980
63,003
+0.08(+1.36%)
Nov 16, 2017
5.910
6.000
5.850
5.900
30,553
+0.03(+0.51%)
Nov 15, 2017
5.850
6.030
5.700
5.870
58,734
-0.02(-0.34%)
Nov 14, 2017
5.830
6.049
5.820
5.890
214,480
-0.01(-0.17%)
Nov 13, 2017
5.630
5.900
5.564
5.900
210,684
+0.20(+3.51%)
Nov 10, 2017
5.480
5.760
5.450
5.700
43,218
+0.16(+2.89%)
Nov 09, 2017
5.760
5.760
5.310
5.540
77,148
+0.02(+0.36%)
Nov 08, 2017
5.640
5.750
5.300
5.520
134,942
-0.13(-2.30%)
Nov 07, 2017
5.810
5.810
5.550
5.650
49,078
-0.22(-3.75%)
Nov 06, 2017
5.680
5.950
5.680
5.870
77,896
+0.21(+3.71%)
Nov 03, 2017
5.470
5.730
5.470
5.660
20,761
+0.15(+2.72%)
Nov 02, 2017
5.660
5.700
5.470
5.510
75,648
-0.15(-2.65%)
Nov 01, 2017
5.560
5.660
5.560
5.660
84,262
+0.11(+1.98%)
Oct 31, 2017
5.523
5.600
5.490
5.550
37,797
+0.03(+0.54%)
Oct 30, 2017
5.540
5.620
5.490
5.520
35,010
-0.01(-0.18%)
Oct 27, 2017
5.450
5.530
5.410
5.530
17,452
+0.04(+0.73%)
Oct 26, 2017
5.470
5.550
5.460
5.490
20,167
+0.00(+0.00%)
Oct 25, 2017
5.700
5.700
5.465
5.490
32,387
-0.19(-3.35%)
Oct 24, 2017
5.540
5.750
5.500
5.680
24,864
+0.18(+3.27%)
Oct 23, 2017
5.420
5.540
5.405
5.500
25,226
+0.06(+1.10%)
Oct 20, 2017
5.646
5.646
5.430
5.440
29,050
-0.15(-2.68%)
Oct 19, 2017
5.550
5.622
5.550
5.590
24,866
+0.00(+0.00%)
Oct 18, 2017
5.600
5.677
5.570
5.590
25,599
-0.01(-0.18%)
Oct 17, 2017
5.750
5.750
5.550
5.600
37,231
-0.19(-3.28%)
Oct 16, 2017
5.750
5.820
5.680
5.790
18,230
+0.09(+1.58%)
Oct 13, 2017
5.910
5.910
5.630
5.700
40,225
-0.21(-3.55%)
Oct 12, 2017
6.002
6.035
5.851
5.910
50,714
-0.05(-0.84%)
Oct 11, 2017
6.070
6.137
5.863
5.960
48,265
-0.21(-3.40%)
Oct 10, 2017
5.880
6.170
5.872
6.170
151,404
+0.27(+4.58%)
Oct 09, 2017
5.840
5.960
5.830
5.900
39,789
+0.03(+0.51%)
Oct 06, 2017
5.750
5.870
5.680
5.870
16,515
+0.12(+2.09%)
Oct 05, 2017
5.690
5.830
5.652
5.750
41,761
+0.09(+1.59%)
Oct 04, 2017
5.770
5.870
5.400
5.660
65,703
-0.15(-2.58%)
Oct 03, 2017
5.858
5.870
5.790
5.810
33,867
-0.06(-1.02%)
Oct 02, 2017
5.850
5.930
5.600
5.870
88,647
-0.08(-1.34%)
Sep 29, 2017
6.100
6.170
5.920
5.950
81,722
-0.17(-2.78%)
Sep 28, 2017
5.910
6.180
5.910
6.120
117,374
+0.13(+2.17%)
Sep 27, 2017
5.980
6.050
5.900
5.990
97,630
+0.00(+0.00%)
Sep 26, 2017
5.920
6.000
5.900
5.990
93,802
+0.09(+1.53%)
Sep 25, 2017
5.750
5.930
5.700
5.900
74,988
+0.16(+2.79%)
Sep 22, 2017
5.679
5.740
5.610
5.740
48,380
+0.02(+0.35%)
Sep 21, 2017
5.810
5.837
5.690
5.720
45,792
-0.04(-0.69%)
Sep 20, 2017
5.450
5.820
5.415
5.760
130,730
+0.27(+4.92%)
Sep 19, 2017
5.350
5.540
5.350
5.490
61,615
+0.18(+3.39%)
Sep 18, 2017
5.170
5.315
5.170
5.310
91,923
+0.17(+3.31%)
Sep 15, 2017
5.180
5.340
5.100
5.140
94,040
-0.05(-0.96%)
Sep 14, 2017
5.510
5.530
5.100
5.190
140,800
-0.29(-5.29%)
Sep 13, 2017
5.420
5.590
5.420
5.480
45,702
+0.01(+0.18%)
Sep 12, 2017
5.510
5.595
5.240
5.470
183,250
-0.01(-0.18%)
Sep 11, 2017
5.220
5.540
5.220
5.480
369,217
+0.24(+4.58%)
Sep 08, 2017
5.210
5.500
5.210
5.240
105,366
-0.03(-0.57%)
Sep 07, 2017
5.300
5.338
5.210
5.270
139,076
-0.02(-0.38%)
Sep 06, 2017
5.270
5.400
5.180
5.290
142,254
-0.03(-0.56%)
Sep 05, 2017
5.240
5.400
5.220
5.320
115,713
+0.04(+0.76%)
Sep 01, 2017
5.120
5.650
5.120
5.280
145,722
+0.17(+3.33%)
Aug 31, 2017
5.100
5.320
5.100
5.110
104,125
+0.00(+0.00%)
Aug 30, 2017
5.400
5.410
5.085
5.110
489,418
-0.29(-5.37%)
Aug 29, 2017
5.780
5.870
5.350
5.400
182,138
-0.59(-9.85%)
Aug 28, 2017
5.780
6.210
5.760
5.990
440,745
+0.27(+4.72%)
Aug 25, 2017
5.550
5.800
5.550
5.720
312,609
+0.17(+3.06%)
Aug 24, 2017
5.440
5.640
5.340
5.550
271,183
+0.16(+2.97%)
Aug 23, 2017
5.030
5.427
5.010
5.390
235,326
+0.38(+7.58%)
Aug 22, 2017
4.560
5.030
4.551
5.010
398,090
+0.45(+9.87%)
Aug 21, 2017
4.550
4.560
4.390
4.560
69,584
+0.03(+0.66%)
Aug 18, 2017
4.420
4.550
4.290
4.530
93,750
+0.11(+2.49%)
Aug 17, 2017
4.500
4.510
4.270
4.420
142,181
+0.01(+0.23%)
Aug 16, 2017
4.550
4.700
4.370
4.410
224,960
-0.09(-2.00%)
Aug 15, 2017
4.440
4.500
4.377
4.500
151,527
+0.04(+0.90%)
Aug 14, 2017
4.090
4.480
4.010
4.460
146,937
+0.37(+9.05%)
Aug 11, 2017
4.060
4.090
3.901
4.090
62,119
+0.08(+2.00%)
Aug 10, 2017
3.700
4.270
3.500
4.010
215,684
-0.07(-1.72%)
Aug 09, 2017
4.160
4.200
4.040
4.080
161,178
-0.12(-2.86%)
Aug 08, 2017
4.230
4.290
4.130
4.200
90,930
-0.06(-1.41%)
Aug 07, 2017
4.170
4.260
4.150
4.260
82,014
+0.05(+1.19%)
Aug 04, 2017
4.200
4.270
4.130
4.210
96,546
+0.00(+0.00%)
Aug 03, 2017
4.250
4.250
4.170
4.210
68,310
-0.03(-0.71%)
Aug 02, 2017
4.200
4.300
4.150
4.240
164,958
+0.04(+0.95%)
Aug 01, 2017
4.250
4.250
4.200
4.200
59,017
-0.06(-1.41%)
Jul 31, 2017
4.330
4.393
4.210
4.260
100,573
-0.07(-1.62%)
Jul 28, 2017
4.390
4.520
4.200
4.330
68,380
-0.08(-1.81%)
Jul 27, 2017
4.350
4.440
4.270
4.410
88,351
+0.03(+0.68%)
Jul 26, 2017
4.450
4.549
4.300
4.380
68,491
-0.04(-0.90%)
Jul 25, 2017
4.420
4.510
4.370
4.420
72,070
+0.00(+0.00%)
Jul 24, 2017
4.580
4.580
4.300
4.420
80,549
-0.12(-2.64%)
Jul 21, 2017
4.500
4.600
4.350
4.540
179,977
-0.01(-0.22%)
Jul 20, 2017
4.290
4.650
4.250
4.550
465,848
+0.30(+7.06%)
Jul 19, 2017
4.160
4.360
4.160
4.250
249,469
+0.07(+1.67%)
Jul 18, 2017
4.160
4.220
4.130
4.180
161,624
-0.04(-0.95%)
Jul 17, 2017
4.200
4.280
4.170
4.220
119,819
+0.01(+0.24%)
Jul 14, 2017
4.260
4.271
4.200
4.210
133,021
-0.04(-0.94%)
Jul 13, 2017
4.200
4.270
4.200
4.250
128,489
+0.05(+1.19%)
Jul 12, 2017
4.280
4.297
4.200
4.200
45,491
-0.06(-1.41%)
Jul 11, 2017
4.290
4.360
4.200
4.260
81,974
-0.04(-0.93%)
Jul 10, 2017
4.210
4.350
4.200
4.300
159,858
+0.09(+2.14%)
Jul 07, 2017
4.420
4.420
4.200
4.210
36,161
+0.00(+0.00%)
Jul 06, 2017
4.190
4.305
4.180
4.210
38,381
-0.02(-0.47%)
Jul 05, 2017
4.390
4.390
4.175
4.230
73,884
-0.15(-3.42%)
Jul 03, 2017
4.380
4.420
4.320
4.380
47,372
+0.01(+0.23%)
Jun 30, 2017
4.400
4.420
4.330
4.370
66,317
-0.02(-0.46%)
Jun 29, 2017
4.310
4.420
4.310
4.390
102,457
+0.05(+1.15%)
Jun 28, 2017
4.500
4.520
4.340
4.340
60,130
-0.15(-3.34%)
Jun 27, 2017
4.380
4.520
4.350
4.490
120,991
+0.11(+2.51%)
Jun 26, 2017
4.250
4.440
4.150
4.380
113,548
+0.09(+2.10%)
Jun 23, 2017
4.420
4.290
109,899
+0.22(+5.41%)
Jun 22, 2017
4.000
4.130
3.980
4.070
127,064
+0.06(+1.50%)
Jun 21, 2017
3.950
4.190
3.950
4.010
138,462
+0.06(+1.52%)
Jun 20, 2017
4.050
4.050
3.920
3.950
173,389
-0.11(-2.71%)
Jun 19, 2017
4.070
4.070
3.970
4.060
144,962
-0.01(-0.25%)
Jun 16, 2017
4.200
4.200
4.050
4.070
292,178
-0.14(-3.33%)
Jun 15, 2017
4.150
4.850
4.080
4.210
267,317
+0.02(+0.48%)
Jun 14, 2017
4.150
4.270
4.130
4.190
413,776
-0.02(-0.48%)
Jun 13, 2017
4.340
4.340
4.210
4.210
213,185
-0.13(-3.00%)
Jun 12, 2017
4.400
4.490
4.300
4.340
102,950
-0.06(-1.36%)
Jun 09, 2017
4.510
4.550
4.400
4.400
95,930
-0.11(-2.44%)
Jun 08, 2017
4.540
4.570
4.490
4.510
71,852
-0.03(-0.66%)
Jun 07, 2017
4.580
4.584
4.480
4.540
88,323
-0.04(-0.87%)
Jun 06, 2017
4.610
4.616
4.427
4.580
188,407
-0.09(-1.93%)
Jun 05, 2017
4.740
4.750
4.550
4.670
191,115
-0.09(-1.89%)
Jun 02, 2017
4.940
4.960
4.740
4.760
126,983
-0.18(-3.64%)
Jun 01, 2017
4.860
4.950
4.830
4.940
105,314
+0.08(+1.65%)
May 31, 2017
4.850
4.930
4.650
4.860
170,082
+0.01(+0.21%)
May 30, 2017
4.850
4.910
4.760
4.850
193,409
-0.04(-0.82%)
May 26, 2017
4.840
4.900
4.770
4.890
178,057
+0.04(+0.82%)
May 25, 2017
4.900
4.900
4.800
4.850
214,089
-0.05(-1.02%)
May 24, 2017
4.900
4.950
4.840
4.900
116,497
-0.01(-0.20%)
May 23, 2017
4.850
4.925
4.763
4.910
257,621
-0.13(-2.58%)
May 22, 2017
5.010
5.190
4.910
5.040
367,313
+0.03(+0.60%)
May 19, 2017
4.860
5.050
4.790
5.010
156,696
+0.16(+3.30%)
May 18, 2017
4.850
4.930
4.790
4.850
100,834
+0.00(+0.00%)
May 17, 2017
4.990
5.000
4.780
4.850
218,441
-0.08(-1.62%)
May 16, 2017
4.840
5.040
4.750
4.930
230,912
+0.09(+1.86%)
May 15, 2017
4.870
4.970
4.760
4.840
303,925
+0.02(+0.41%)
May 12, 2017
4.610
4.820
4.450
4.820
590,198
+0.23(+5.01%)
May 11, 2017
4.350
4.680
4.050
4.590
1,292,031
-0.40(-8.02%)
May 10, 2017
4.960
5.080
4.820
4.990
381,828
+0.07(+1.42%)
May 09, 2017
5.090
5.138
4.810
4.920
323,029
-0.16(-3.15%)
May 08, 2017
5.250
5.250
4.930
5.080
178,840
-0.10(-1.93%)
May 05, 2017
5.070
5.240
5.000
5.180
276,633
+0.08(+1.57%)
May 04, 2017
5.210
5.238
5.040
5.100
291,201
-0.10(-1.92%)
May 03, 2017
5.510
5.644
5.170
5.200
614,527
+0.00(+0.00%)
May 02, 2017
4.810
5.270
4.790
5.200
558,660
+0.39(+8.11%)
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.