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
Brainstorm Cell
(NQ:
BCLI
)
0.5201
+0.0041 (+0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
6.290
6.440
6.100
6.150
311,810
-0.08(-1.28%)
Apr 29, 2020
6.130
6.360
6.050
6.230
504,965
+0.19(+3.15%)
Apr 28, 2020
6.140
6.140
5.840
6.040
289,005
-0.03(-0.49%)
Apr 27, 2020
6.070
6.230
6.000
6.070
256,565
+0.00(+0.00%)
Apr 24, 2020
6.030
6.151
5.820
6.070
206,100
+0.04(+0.66%)
Apr 23, 2020
6.160
6.260
5.890
6.030
278,078
-0.11(-1.79%)
Apr 22, 2020
6.170
6.270
6.080
6.140
186,969
+0.11(+1.82%)
Apr 21, 2020
6.150
6.280
5.810
6.030
399,369
-0.20(-3.21%)
Apr 20, 2020
6.020
6.380
6.020
6.230
406,819
+0.16(+2.64%)
Apr 17, 2020
6.000
6.250
5.890
6.070
527,400
+0.14(+2.36%)
Apr 16, 2020
5.700
5.990
5.650
5.930
515,154
+0.30(+5.33%)
Apr 15, 2020
5.650
5.750
5.390
5.630
307,197
-0.07(-1.23%)
Apr 14, 2020
5.550
5.870
5.540
5.700
552,036
+0.17(+3.07%)
Apr 13, 2020
5.100
5.590
5.030
5.530
696,105
+0.44(+8.64%)
Apr 09, 2020
5.140
5.160
5.000
5.090
373,600
-0.01(-0.20%)
Apr 08, 2020
5.000
5.150
4.920
5.100
453,327
+0.22(+4.51%)
Apr 07, 2020
4.900
5.040
4.750
4.880
321,578
+0.07(+1.46%)
Apr 06, 2020
4.760
4.940
4.730
4.810
485,429
+0.16(+3.44%)
Apr 03, 2020
4.740
4.820
4.550
4.650
525,800
-0.05(-1.06%)
Apr 02, 2020
4.440
4.820
4.433
4.700
481,572
+0.28(+6.33%)
Apr 01, 2020
4.530
4.620
4.300
4.420
599,929
-0.22(-4.74%)
Mar 31, 2020
4.580
4.920
4.300
4.640
535,511
+0.13(+2.88%)
Mar 30, 2020
4.940
5.150
4.260
4.510
773,040
-0.39(-7.96%)
Mar 27, 2020
4.880
5.100
4.820
4.900
565,400
+0.00(+0.00%)
Mar 26, 2020
4.880
5.250
4.880
4.900
403,144
+0.02(+0.41%)
Mar 25, 2020
4.650
5.120
4.643
4.880
456,411
+0.24(+5.17%)
Mar 24, 2020
4.830
5.850
4.500
4.640
2,336,046
+0.02(+0.43%)
Mar 23, 2020
4.670
4.850
4.430
4.620
512,685
+0.02(+0.43%)
Mar 20, 2020
4.860
4.950
4.500
4.600
509,400
-0.16(-3.36%)
Mar 19, 2020
4.700
4.850
4.430
4.760
540,294
+0.35(+7.94%)
Mar 18, 2020
5.020
5.460
4.400
4.410
971,914
-0.64(-12.67%)
Mar 17, 2020
4.700
5.650
4.610
5.050
1,286,286
+0.55(+12.22%)
Mar 16, 2020
5.000
5.240
4.000
4.500
1,111,783
-1.05(-18.92%)
Mar 13, 2020
6.030
6.480
5.550
5.550
867,200
-0.55(-9.02%)
Mar 12, 2020
6.260
6.770
6.080
6.100
643,927
-0.58(-8.68%)
Mar 11, 2020
7.370
7.380
6.509
6.680
699,625
-0.76(-10.22%)
Mar 10, 2020
7.520
7.830
7.000
7.440
567,540
+0.11(+1.50%)
Mar 09, 2020
8.300
8.430
7.270
7.330
731,033
-1.22(-14.27%)
Mar 06, 2020
7.400
8.770
7.400
8.550
1,131,500
+0.93(+12.20%)
Mar 05, 2020
6.920
8.000
6.920
7.620
640,987
+0.66(+9.48%)
Mar 04, 2020
6.750
7.100
6.750
6.960
401,254
+0.24(+3.57%)
Mar 03, 2020
6.950
7.000
6.500
6.720
502,086
-0.19(-2.75%)
Mar 02, 2020
7.130
7.380
6.850
6.910
360,275
-0.07(-1.00%)
Feb 28, 2020
6.860
7.200
6.600
6.980
550,700
+0.22(+3.25%)
Feb 27, 2020
7.310
7.570
6.160
6.760
1,463,448
-0.55(-7.52%)
Feb 26, 2020
8.900
9.250
6.710
7.310
2,114,280
-1.57(-17.68%)
Feb 25, 2020
8.230
10.00
7.750
8.880
3,288,934
+1.24(+16.23%)
Feb 24, 2020
6.490
7.880
6.200
7.640
1,887,887
+0.77(+11.21%)
Feb 21, 2020
6.090
6.980
6.050
6.870
1,124,800
+0.82(+13.55%)
Feb 20, 2020
5.960
6.080
5.910
6.050
629,574
+0.09(+1.51%)
Feb 19, 2020
6.300
6.300
5.744
5.960
965,188
-0.37(-5.85%)
Feb 18, 2020
5.190
6.440
5.010
6.330
1,266,431
+1.17(+22.67%)
Feb 14, 2020
5.720
5.790
5.090
5.160
1,210,300
-0.24(-4.44%)
Feb 13, 2020
4.750
6.670
4.750
5.400
6,558,218
+0.68(+14.41%)
Feb 12, 2020
4.730
4.830
4.650
4.720
823,096
+0.05(+1.07%)
Feb 11, 2020
4.250
4.750
4.200
4.670
1,431,919
+0.60(+14.74%)
Feb 10, 2020
4.090
4.120
4.020
4.070
139,633
+0.01(+0.25%)
Feb 07, 2020
4.050
4.090
4.000
4.060
118,200
+0.01(+0.25%)
Feb 06, 2020
4.120
4.130
4.000
4.050
238,371
-0.03(-0.74%)
Feb 05, 2020
4.090
4.112
3.970
4.080
304,113
+0.00(+0.00%)
Feb 04, 2020
4.010
4.134
4.010
4.080
171,068
+0.07(+1.75%)
Feb 03, 2020
4.060
4.200
3.965
4.010
149,032
-0.06(-1.47%)
Jan 31, 2020
4.020
4.090
3.965
4.070
49,800
+0.05(+1.24%)
Jan 30, 2020
4.130
4.160
3.990
4.020
152,171
-0.11(-2.66%)
Jan 29, 2020
4.170
4.190
4.130
4.130
65,144
-0.03(-0.72%)
Jan 28, 2020
4.180
4.200
4.110
4.160
96,964
-0.01(-0.24%)
Jan 27, 2020
4.120
4.290
4.120
4.170
153,113
+0.03(+0.72%)
Jan 24, 2020
4.210
4.213
4.110
4.140
73,100
-0.05(-1.19%)
Jan 23, 2020
4.240
4.300
4.120
4.190
127,267
-0.08(-1.87%)
Jan 22, 2020
4.350
4.350
4.250
4.270
76,259
-0.04(-0.93%)
Jan 21, 2020
4.380
4.380
4.290
4.310
65,154
-0.04(-0.92%)
Jan 17, 2020
4.390
4.390
4.330
4.350
78,500
-0.03(-0.68%)
Jan 16, 2020
4.390
4.405
4.340
4.380
100,007
+0.03(+0.69%)
Jan 15, 2020
4.360
4.390
4.330
4.350
60,005
+0.01(+0.23%)
Jan 14, 2020
4.390
4.390
4.320
4.340
118,833
-0.04(-0.91%)
Jan 13, 2020
4.430
4.450
4.310
4.380
181,464
+0.03(+0.69%)
Jan 10, 2020
4.350
4.390
4.310
4.350
198,400
+0.00(+0.12%)
Jan 09, 2020
4.350
4.400
4.330
4.345
146,401
+0.00(+0.12%)
Jan 08, 2020
4.340
4.390
4.310
4.340
132,014
+0.00(+0.00%)
Jan 07, 2020
4.360
4.370
4.310
4.340
272,430
+0.04(+0.93%)
Jan 06, 2020
4.310
4.400
4.250
4.300
497,324
+0.13(+3.12%)
Jan 03, 2020
4.170
4.250
4.120
4.170
158,500
+0.05(+1.21%)
Jan 02, 2020
4.300
4.358
4.110
4.120
230,360
-0.16(-3.74%)
Dec 31, 2019
4.320
4.470
4.170
4.280
341,600
-0.01(-0.23%)
Dec 30, 2019
4.130
4.350
4.118
4.290
521,413
+0.20(+4.89%)
Dec 27, 2019
4.050
4.140
4.038
4.090
261,600
+0.03(+0.84%)
Dec 26, 2019
3.940
4.090
3.930
4.056
181,972
+0.11(+2.68%)
Dec 24, 2019
3.880
3.980
3.850
3.950
70,600
+0.12(+3.13%)
Dec 23, 2019
3.670
3.840
3.670
3.830
88,725
+0.13(+3.51%)
Dec 20, 2019
3.720
3.800
3.630
3.700
187,500
+0.01(+0.27%)
Dec 19, 2019
3.850
3.850
3.690
3.690
153,238
-0.11(-2.89%)
Dec 18, 2019
3.780
3.860
3.770
3.800
45,024
+0.00(+0.00%)
Dec 17, 2019
3.870
3.870
3.790
3.800
59,865
-0.04(-1.04%)
Dec 16, 2019
3.850
3.880
3.800
3.840
61,353
-0.01(-0.26%)
Dec 13, 2019
3.880
3.881
3.820
3.850
50,200
-0.03(-0.90%)
Dec 12, 2019
3.910
3.938
3.830
3.885
67,048
-0.05(-1.15%)
Dec 11, 2019
3.950
4.000
3.929
3.930
56,732
+0.01(+0.26%)
Dec 10, 2019
3.910
3.970
3.900
3.920
48,662
+0.00(+0.00%)
Dec 09, 2019
3.920
3.961
3.910
3.920
43,901
-0.01(-0.25%)
Dec 06, 2019
3.990
3.995
3.910
3.930
31,200
-0.03(-0.76%)
Dec 05, 2019
4.000
4.000
3.950
3.960
76,574
-0.03(-0.75%)
Dec 04, 2019
4.000
4.010
3.950
3.990
76,454
+0.00(+0.00%)
Dec 03, 2019
4.020
4.040
3.920
3.990
96,236
-0.03(-0.75%)
Dec 02, 2019
4.010
4.030
3.947
4.020
76,815
+0.05(+1.26%)
Nov 29, 2019
3.970
3.990
3.950
3.970
30,800
+0.02(+0.51%)
Nov 27, 2019
3.990
3.990
3.932
3.950
78,500
-0.02(-0.50%)
Nov 26, 2019
4.000
4.000
3.940
3.970
76,372
+0.01(+0.25%)
Nov 25, 2019
3.950
3.990
3.809
3.960
77,622
+0.04(+1.02%)
Nov 22, 2019
3.920
3.950
3.870
3.920
59,500
+0.00(+0.00%)
Nov 21, 2019
3.970
3.970
3.870
3.920
69,170
-0.01(-0.25%)
Nov 20, 2019
3.900
4.000
3.814
3.930
286,321
+0.15(+3.97%)
Nov 19, 2019
3.710
3.880
3.710
3.780
70,711
+0.07(+1.89%)
Nov 18, 2019
3.700
3.740
3.650
3.710
41,092
-0.04(-1.07%)
Nov 15, 2019
3.780
3.780
3.680
3.750
38,300
+0.05(+1.35%)
Nov 14, 2019
3.610
3.804
3.610
3.700
120,314
-0.15(-3.90%)
Nov 13, 2019
3.850
3.880
3.800
3.850
43,689
+0.00(+0.00%)
Nov 12, 2019
3.880
3.880
3.760
3.850
29,694
-0.03(-0.77%)
Nov 11, 2019
3.780
3.880
3.780
3.880
29,982
+0.08(+2.11%)
Nov 08, 2019
3.730
3.800
3.700
3.800
27,000
+0.06(+1.60%)
Nov 07, 2019
3.790
3.830
3.600
3.740
50,262
-0.01(-0.27%)
Nov 06, 2019
3.810
3.840
3.710
3.750
27,093
-0.09(-2.34%)
Nov 05, 2019
3.860
3.880
3.800
3.840
33,075
-0.04(-1.03%)
Nov 04, 2019
3.760
3.880
3.750
3.880
55,239
+0.21(+5.72%)
Nov 01, 2019
3.620
3.750
3.620
3.670
34,900
+0.04(+1.10%)
Oct 31, 2019
3.630
3.660
3.580
3.630
25,327
+0.01(+0.28%)
Oct 30, 2019
3.690
3.712
3.580
3.620
63,772
-0.02(-0.55%)
Oct 29, 2019
3.760
3.760
3.580
3.640
107,164
-0.10(-2.67%)
Oct 28, 2019
3.770
3.787
3.580
3.740
99,318
+0.10(+2.75%)
Oct 25, 2019
3.780
3.820
3.640
3.640
72,900
-0.15(-3.96%)
Oct 24, 2019
3.867
3.881
3.770
3.790
28,502
-0.05(-1.30%)
Oct 23, 2019
3.880
3.890
3.730
3.840
47,948
-0.06(-1.54%)
Oct 22, 2019
3.870
3.920
3.870
3.900
9,858
+0.04(+1.04%)
Oct 21, 2019
3.970
3.970
3.860
3.860
22,804
-0.09(-2.28%)
Oct 18, 2019
3.869
3.950
3.856
3.950
30,400
+0.05(+1.28%)
Oct 17, 2019
3.930
3.951
3.900
3.900
15,084
-0.05(-1.27%)
Oct 16, 2019
3.990
3.990
3.940
3.950
24,981
+0.00(+0.00%)
Oct 15, 2019
3.940
3.980
3.925
3.950
25,068
+0.04(+1.02%)
Oct 14, 2019
3.850
3.910
3.830
3.910
34,715
+0.04(+1.03%)
Oct 11, 2019
3.830
3.900
3.830
3.870
30,900
+0.02(+0.52%)
Oct 10, 2019
3.850
3.910
3.850
3.850
12,269
-0.02(-0.52%)
Oct 09, 2019
3.900
3.930
3.870
3.870
15,616
+0.00(+0.00%)
Oct 08, 2019
3.880
3.968
3.820
3.870
52,368
-0.01(-0.26%)
Oct 07, 2019
3.830
4.000
3.830
3.880
47,278
+0.05(+1.31%)
Oct 04, 2019
3.770
3.860
3.726
3.830
47,500
+0.08(+2.13%)
Oct 03, 2019
3.800
3.848
3.750
3.750
32,440
-0.05(-1.32%)
Oct 02, 2019
3.830
3.980
3.800
3.800
175,180
-0.08(-2.06%)
Oct 01, 2019
3.910
3.950
3.860
3.880
35,603
-0.02(-0.51%)
Sep 30, 2019
3.860
4.020
3.850
3.900
43,427
+0.02(+0.52%)
Sep 27, 2019
4.010
4.010
3.820
3.880
63,900
-0.10(-2.51%)
Sep 26, 2019
4.000
4.020
3.940
3.980
20,390
-0.01(-0.25%)
Sep 25, 2019
3.990
4.040
3.966
3.990
52,387
+0.05(+1.27%)
Sep 24, 2019
4.010
4.020
3.910
3.940
41,235
-0.07(-1.75%)
Sep 23, 2019
3.980
4.050
3.969
4.010
45,632
-0.01(-0.25%)
Sep 20, 2019
4.010
4.060
3.910
4.020
34,100
+0.02(+0.63%)
Sep 19, 2019
4.060
4.060
3.970
3.995
38,630
-0.04(-0.87%)
Sep 18, 2019
4.070
4.080
3.990
4.030
54,359
-0.05(-1.23%)
Sep 17, 2019
4.100
4.100
4.020
4.080
47,289
-0.02(-0.49%)
Sep 16, 2019
4.000
4.100
4.000
4.100
39,207
+0.02(+0.49%)
Sep 13, 2019
4.040
4.080
4.010
4.080
49,700
+0.02(+0.41%)
Sep 12, 2019
4.060
4.070
4.000
4.063
81,851
+0.00(+0.08%)
Sep 11, 2019
4.070
4.090
4.020
4.060
36,025
+0.00(+0.00%)
Sep 10, 2019
4.000
4.090
3.940
4.060
47,019
+0.04(+1.03%)
Sep 09, 2019
4.000
4.070
3.950
4.019
88,874
-0.02(-0.52%)
Sep 06, 2019
4.000
4.070
3.910
4.040
133,400
+0.08(+2.02%)
Sep 05, 2019
3.870
3.960
3.830
3.960
78,241
+0.15(+3.94%)
Sep 04, 2019
3.750
3.880
3.730
3.810
77,350
+0.04(+1.06%)
Sep 03, 2019
3.720
3.840
3.720
3.770
61,978
+0.05(+1.34%)
Aug 30, 2019
3.770
3.790
3.720
3.720
23,500
+0.00(+0.00%)
Aug 29, 2019
3.700
3.750
3.640
3.720
54,025
+0.01(+0.27%)
Aug 28, 2019
3.700
3.730
3.610
3.710
46,126
+0.03(+0.82%)
Aug 27, 2019
3.700
3.750
3.631
3.680
53,024
-0.05(-1.34%)
Aug 26, 2019
3.640
3.760
3.590
3.730
148,005
+0.09(+2.47%)
Aug 23, 2019
3.620
3.700
3.600
3.640
46,800
+0.06(+1.68%)
Aug 22, 2019
3.670
3.696
3.550
3.580
45,446
-0.10(-2.72%)
Aug 21, 2019
3.680
3.710
3.612
3.680
57,119
-0.02(-0.54%)
Aug 20, 2019
3.730
3.730
3.610
3.700
57,706
-0.02(-0.54%)
Aug 19, 2019
3.610
3.750
3.600
3.720
66,708
+0.10(+2.76%)
Aug 16, 2019
3.570
3.640
3.517
3.620
60,600
+0.04(+1.12%)
Aug 15, 2019
3.570
3.679
3.500
3.580
73,045
-0.01(-0.28%)
Aug 14, 2019
3.740
3.740
3.530
3.590
125,706
-0.18(-4.77%)
Aug 13, 2019
3.580
3.820
3.520
3.770
201,287
+0.11(+3.01%)
Aug 12, 2019
3.580
3.787
3.580
3.660
177,479
+0.12(+3.39%)
Aug 09, 2019
3.940
3.970
3.430
3.540
1,306,600
-0.40(-10.15%)
Aug 08, 2019
3.660
3.980
3.650
3.940
1,850,750
+0.27(+7.36%)
Aug 07, 2019
3.670
3.720
3.650
3.670
78,887
+0.00(+0.00%)
Aug 06, 2019
3.670
3.690
3.615
3.670
113,562
+0.03(+0.82%)
Aug 05, 2019
3.630
3.670
3.530
3.640
85,595
-0.03(-0.82%)
Aug 02, 2019
3.880
3.880
3.570
3.670
169,500
-0.19(-4.92%)
Aug 01, 2019
3.990
4.000
3.750
3.860
206,021
-0.15(-3.74%)
Jul 31, 2019
4.020
4.220
3.920
4.010
686,592
-0.04(-0.99%)
Jul 30, 2019
4.100
4.114
4.009
4.050
39,615
-0.05(-1.22%)
Jul 29, 2019
4.050
4.170
4.030
4.100
60,627
+0.02(+0.49%)
Jul 26, 2019
4.010
4.100
4.000
4.080
29,700
+0.06(+1.49%)
Jul 25, 2019
3.990
4.050
3.910
4.020
32,541
+0.04(+1.01%)
Jul 24, 2019
3.980
4.070
3.905
3.980
22,927
+0.02(+0.51%)
Jul 23, 2019
3.940
3.990
3.890
3.960
69,002
+0.03(+0.76%)
Jul 22, 2019
4.010
4.010
3.890
3.930
57,279
-0.06(-1.50%)
Jul 19, 2019
4.130
4.130
3.880
3.990
90,600
-0.07(-1.72%)
Jul 18, 2019
4.200
4.299
4.000
4.060
78,653
-0.14(-3.33%)
Jul 17, 2019
4.130
4.200
4.068
4.200
63,629
+0.07(+1.69%)
Jul 16, 2019
4.270
4.300
4.110
4.130
113,072
-0.19(-4.40%)
Jul 15, 2019
4.450
4.480
4.248
4.320
146,116
-0.16(-3.57%)
Jul 12, 2019
4.320
4.500
4.320
4.480
124,100
+0.17(+3.94%)
Jul 11, 2019
4.240
4.440
4.240
4.310
92,518
+0.06(+1.41%)
Jul 10, 2019
4.250
4.310
4.175
4.250
61,720
+0.00(+0.00%)
Jul 09, 2019
4.250
4.440
4.190
4.250
170,587
+0.02(+0.47%)
Jul 08, 2019
4.150
4.280
4.125
4.230
65,755
+0.05(+1.20%)
Jul 05, 2019
4.080
4.200
4.050
4.180
56,900
+0.06(+1.46%)
Jul 03, 2019
4.080
4.150
4.063
4.120
27,800
+0.01(+0.24%)
Jul 02, 2019
4.030
4.110
3.990
4.110
46,245
+0.09(+2.24%)
Jul 01, 2019
3.930
4.050
3.910
4.020
50,737
+0.07(+1.77%)
Jun 28, 2019
3.980
4.020
3.860
3.950
50,300
-0.03(-0.75%)
Jun 27, 2019
3.950
4.050
3.920
3.980
24,606
+0.07(+1.79%)
Jun 26, 2019
3.900
4.020
3.885
3.910
44,077
-0.08(-2.01%)
Jun 25, 2019
3.930
4.060
3.800
3.990
73,148
-0.02(-0.50%)
Jun 24, 2019
3.810
4.090
3.810
4.010
92,497
-0.03(-0.74%)
Jun 21, 2019
3.810
4.040
3.770
4.040
266,600
+0.20(+5.21%)
Jun 20, 2019
3.770
3.880
3.770
3.840
55,812
+0.06(+1.59%)
Jun 19, 2019
3.720
3.800
3.700
3.780
284,795
+0.06(+1.75%)
Jun 18, 2019
3.730
3.760
3.610
3.715
27,161
+0.02(+0.68%)
Jun 17, 2019
3.640
3.720
3.620
3.690
20,530
+0.06(+1.65%)
Jun 14, 2019
3.640
3.670
3.570
3.630
14,700
-0.04(-1.09%)
Jun 13, 2019
3.610
3.670
3.610
3.670
29,522
+0.04(+1.10%)
Jun 12, 2019
3.620
3.633
3.550
3.630
42,589
+0.01(+0.28%)
Jun 11, 2019
3.650
3.660
3.600
3.620
35,143
+0.00(+0.00%)
Jun 10, 2019
3.590
3.670
3.590
3.620
25,590
+0.03(+0.84%)
Jun 07, 2019
3.630
3.630
3.570
3.590
18,000
-0.03(-0.83%)
Jun 06, 2019
3.630
3.630
3.550
3.620
33,497
+0.03(+0.84%)
Jun 05, 2019
3.650
3.650
3.555
3.590
28,970
-0.06(-1.64%)
Jun 04, 2019
3.680
3.680
3.610
3.650
68,600
-0.03(-0.82%)
Jun 03, 2019
3.690
3.739
3.660
3.680
23,027
+0.02(+0.55%)
May 31, 2019
3.740
3.740
3.640
3.660
33,200
-0.08(-2.14%)
May 30, 2019
3.660
3.785
3.660
3.740
35,407
+0.03(+0.81%)
May 29, 2019
3.700
3.730
3.690
3.710
23,997
-0.04(-1.07%)
May 28, 2019
3.740
3.770
3.720
3.750
57,630
+0.06(+1.49%)
May 24, 2019
3.750
3.750
3.690
3.695
29,500
-0.04(-0.94%)
May 23, 2019
3.770
3.770
3.680
3.730
42,363
-0.04(-1.06%)
May 22, 2019
3.770
3.800
3.750
3.770
35,340
+0.00(+0.00%)
May 21, 2019
3.790
3.820
3.750
3.770
45,591
+0.00(+0.00%)
May 20, 2019
3.870
3.870
3.740
3.770
47,079
-0.12(-3.08%)
May 17, 2019
4.010
4.010
3.819
3.890
31,000
+0.06(+1.57%)
May 16, 2019
3.970
3.970
3.780
3.830
68,290
-0.14(-3.53%)
May 15, 2019
3.900
3.970
3.870
3.970
21,039
+0.07(+1.79%)
May 14, 2019
3.910
3.930
3.870
3.900
14,474
+0.03(+0.78%)
May 13, 2019
3.940
3.960
3.770
3.870
75,351
-0.08(-2.03%)
May 10, 2019
4.020
4.020
3.850
3.950
45,600
-0.07(-1.74%)
May 09, 2019
4.080
4.080
3.900
4.020
72,703
-0.01(-0.25%)
May 08, 2019
4.020
4.040
4.000
4.030
5,737
-0.01(-0.25%)
May 07, 2019
4.020
4.042
3.995
4.040
57,394
+0.05(+1.25%)
May 06, 2019
3.860
4.037
3.860
3.990
69,178
+0.09(+2.31%)
May 03, 2019
3.890
3.920
3.870
3.900
33,300
+0.00(+0.00%)
May 02, 2019
3.910
3.920
3.880
3.900
26,758
+0.00(+0.00%)
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.