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
Niu Technologies ADR
(NQ:
NIU
)
2.060
-0.070 (-3.29%)
Streaming Delayed Price
Updated: 1:12 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
8.520
8.810
8.220
8.460
180,636
-0.35(-3.97%)
Apr 29, 2020
8.840
9.050
8.630
8.810
227,394
-0.03(-0.34%)
Apr 28, 2020
8.690
8.980
8.550
8.840
207,015
+0.36(+4.25%)
Apr 27, 2020
8.230
8.800
8.210
8.480
129,161
+0.44(+5.47%)
Apr 24, 2020
8.090
8.230
7.850
8.040
83,700
+0.04(+0.50%)
Apr 23, 2020
7.800
8.200
7.750
8.000
165,463
+0.40(+5.26%)
Apr 22, 2020
7.420
7.620
7.210
7.600
101,871
+0.47(+6.59%)
Apr 21, 2020
7.200
7.400
7.050
7.130
77,329
-0.33(-4.42%)
Apr 20, 2020
7.010
7.663
7.010
7.460
113,641
+0.38(+5.37%)
Apr 17, 2020
7.300
7.320
6.910
7.080
171,900
+0.08(+1.14%)
Apr 16, 2020
6.860
7.000
6.620
7.000
99,251
+0.31(+4.63%)
Apr 15, 2020
6.510
6.820
6.260
6.690
139,695
+0.07(+1.06%)
Apr 14, 2020
6.700
6.880
6.520
6.620
124,702
+0.26(+4.09%)
Apr 13, 2020
6.920
7.200
6.250
6.360
251,093
-0.63(-9.01%)
Apr 09, 2020
6.940
7.220
6.860
6.990
123,800
+0.03(+0.43%)
Apr 08, 2020
6.920
6.990
6.790
6.960
53,362
-0.03(-0.43%)
Apr 07, 2020
7.230
7.480
6.895
6.990
98,324
+0.08(+1.16%)
Apr 06, 2020
6.630
7.150
6.510
6.910
93,438
+0.44(+6.80%)
Apr 03, 2020
6.640
6.640
6.320
6.470
149,100
-0.14(-2.12%)
Apr 02, 2020
6.830
6.990
6.500
6.610
381,752
-0.30(-4.34%)
Apr 01, 2020
6.960
7.170
6.780
6.910
95,765
-0.06(-0.86%)
Mar 31, 2020
7.100
7.236
6.880
6.970
95,232
+0.06(+0.87%)
Mar 30, 2020
6.840
7.180
6.600
6.910
88,507
+0.02(+0.29%)
Mar 27, 2020
6.960
7.130
6.840
6.890
69,200
-0.35(-4.83%)
Mar 26, 2020
6.890
7.370
6.760
7.240
142,128
+0.47(+6.94%)
Mar 25, 2020
6.400
6.900
6.250
6.770
193,062
+0.47(+7.46%)
Mar 24, 2020
6.410
6.690
6.080
6.300
529,686
+0.13(+2.11%)
Mar 23, 2020
6.580
6.580
6.160
6.170
175,544
-0.40(-6.09%)
Mar 20, 2020
6.810
6.980
6.500
6.570
235,900
-0.16(-2.38%)
Mar 19, 2020
6.810
7.140
6.524
6.730
186,697
-0.14(-2.04%)
Mar 18, 2020
6.910
7.300
6.560
6.870
149,060
-0.68(-9.01%)
Mar 17, 2020
6.800
7.700
6.500
7.550
209,609
+1.00(+15.27%)
Mar 16, 2020
6.800
7.000
6.400
6.550
238,768
-0.82(-11.13%)
Mar 13, 2020
7.590
7.700
7.130
7.370
131,500
+0.24(+3.37%)
Mar 12, 2020
7.430
7.440
6.900
7.130
324,962
-0.80(-10.09%)
Mar 11, 2020
8.170
8.250
7.740
7.930
461,168
-0.43(-5.14%)
Mar 10, 2020
8.400
8.500
8.220
8.360
163,653
+0.23(+2.83%)
Mar 09, 2020
8.290
8.490
7.900
8.130
317,811
-0.49(-5.68%)
Mar 06, 2020
8.430
8.680
8.340
8.620
194,900
-0.01(-0.12%)
Mar 05, 2020
8.650
8.770
8.430
8.630
155,489
-0.13(-1.48%)
Mar 04, 2020
8.820
8.880
8.630
8.760
82,950
-0.03(-0.34%)
Mar 03, 2020
8.980
8.980
8.530
8.790
144,518
-0.01(-0.11%)
Mar 02, 2020
8.600
8.800
8.350
8.800
169,299
+0.28(+3.29%)
Feb 28, 2020
8.380
8.660
8.360
8.520
218,200
-0.08(-0.93%)
Feb 27, 2020
8.600
8.860
8.301
8.600
222,766
-0.05(-0.58%)
Feb 26, 2020
8.590
9.000
8.590
8.650
460,344
+0.02(+0.23%)
Feb 25, 2020
8.970
9.110
8.620
8.630
128,555
-0.25(-2.82%)
Feb 24, 2020
9.000
9.100
8.770
8.880
175,727
-0.50(-5.33%)
Feb 21, 2020
9.880
9.880
9.216
9.380
220,500
-0.59(-5.92%)
Feb 20, 2020
9.600
10.00
9.510
9.970
208,977
+0.37(+3.85%)
Feb 19, 2020
9.500
9.770
9.350
9.600
78,404
+0.16(+1.69%)
Feb 18, 2020
9.360
9.640
9.350
9.440
124,722
+0.08(+0.85%)
Feb 14, 2020
9.560
9.700
9.200
9.360
168,800
-0.33(-3.41%)
Feb 13, 2020
9.590
9.860
9.520
9.690
129,552
+0.00(+0.00%)
Feb 12, 2020
9.500
9.850
9.500
9.690
130,180
+0.21(+2.22%)
Feb 11, 2020
9.300
9.670
9.260
9.480
348,854
+0.19(+2.05%)
Feb 10, 2020
9.750
9.900
9.250
9.290
198,565
-0.50(-5.11%)
Feb 07, 2020
9.700
10.10
9.600
9.790
268,900
-0.19(-1.90%)
Feb 06, 2020
9.090
10.03
9.065
9.980
528,176
+1.02(+11.38%)
Feb 05, 2020
8.960
9.080
8.840
8.960
108,203
+0.04(+0.45%)
Feb 04, 2020
8.900
9.130
8.560
8.920
334,508
+0.11(+1.25%)
Feb 03, 2020
8.700
8.980
8.600
8.810
87,912
+0.05(+0.57%)
Jan 31, 2020
8.600
8.820
8.600
8.760
153,200
+0.13(+1.51%)
Jan 30, 2020
8.780
8.780
8.600
8.630
228,174
-0.26(-2.92%)
Jan 29, 2020
9.080
9.100
8.800
8.890
405,063
-0.14(-1.55%)
Jan 28, 2020
8.950
9.130
8.900
9.030
473,694
+0.05(+0.56%)
Jan 27, 2020
8.250
9.040
8.100
8.980
437,561
-0.34(-3.65%)
Jan 24, 2020
9.290
9.390
9.110
9.320
114,800
-0.01(-0.11%)
Jan 23, 2020
9.200
9.360
9.000
9.330
96,122
-0.01(-0.11%)
Jan 22, 2020
9.220
9.370
9.055
9.340
152,453
+0.17(+1.85%)
Jan 21, 2020
9.100
9.220
8.710
9.170
338,474
+0.07(+0.77%)
Jan 17, 2020
8.640
9.160
8.550
9.100
210,800
+0.46(+5.32%)
Jan 16, 2020
8.520
8.725
8.500
8.640
121,560
+0.12(+1.41%)
Jan 15, 2020
8.460
8.580
8.460
8.520
67,447
+0.02(+0.24%)
Jan 14, 2020
8.500
8.590
8.480
8.500
99,167
+0.11(+1.31%)
Jan 13, 2020
8.060
8.480
8.060
8.390
117,744
+0.30(+3.71%)
Jan 10, 2020
8.070
8.264
7.941
8.090
206,700
-0.01(-0.12%)
Jan 09, 2020
8.280
8.490
8.060
8.100
117,921
-0.17(-2.06%)
Jan 08, 2020
8.260
8.300
7.540
8.270
299,027
-0.21(-2.48%)
Jan 07, 2020
8.550
8.655
8.400
8.480
101,282
-0.02(-0.24%)
Jan 06, 2020
8.500
8.670
8.400
8.500
103,284
-0.08(-0.93%)
Jan 03, 2020
8.580
8.700
8.450
8.580
161,900
-0.15(-1.72%)
Jan 02, 2020
8.660
8.910
8.500
8.730
175,973
+0.20(+2.34%)
Dec 31, 2019
8.500
8.550
8.480
8.530
39,000
+0.04(+0.47%)
Dec 30, 2019
8.450
8.590
8.400
8.490
100,201
+0.03(+0.35%)
Dec 27, 2019
8.500
8.600
8.460
8.460
65,400
-0.09(-1.05%)
Dec 26, 2019
8.450
8.570
8.400
8.550
78,359
-0.02(-0.23%)
Dec 24, 2019
8.440
8.600
8.440
8.570
58,100
+0.07(+0.82%)
Dec 23, 2019
8.510
8.550
8.430
8.500
54,399
+0.00(+0.00%)
Dec 20, 2019
8.410
8.540
8.410
8.500
88,700
+0.05(+0.59%)
Dec 19, 2019
8.500
8.600
8.297
8.450
191,629
-0.05(-0.59%)
Dec 18, 2019
8.380
8.500
8.300
8.500
112,215
+0.09(+1.07%)
Dec 17, 2019
8.420
8.430
8.330
8.410
116,366
+0.05(+0.60%)
Dec 16, 2019
8.420
8.420
8.323
8.360
110,452
-0.03(-0.36%)
Dec 13, 2019
8.450
8.550
8.330
8.390
113,500
-0.09(-1.06%)
Dec 12, 2019
8.490
8.550
8.420
8.480
161,446
-0.01(-0.12%)
Dec 11, 2019
8.500
8.570
8.430
8.490
107,285
-0.01(-0.12%)
Dec 10, 2019
8.500
8.540
8.370
8.500
141,138
+0.00(+0.00%)
Dec 09, 2019
8.650
8.650
8.400
8.500
173,828
+0.00(+0.00%)
Dec 06, 2019
8.500
8.600
8.450
8.500
154,600
+0.01(+0.12%)
Dec 05, 2019
8.610
8.800
8.450
8.490
228,551
+0.06(+0.71%)
Dec 04, 2019
8.410
8.550
8.370
8.430
241,243
+0.02(+0.24%)
Dec 03, 2019
8.500
8.530
8.220
8.410
159,985
-0.25(-2.89%)
Dec 02, 2019
9.000
9.030
8.600
8.660
155,808
-0.32(-3.56%)
Nov 29, 2019
8.720
9.020
8.650
8.980
203,700
+0.26(+2.98%)
Nov 27, 2019
8.650
8.850
8.600
8.720
227,100
-0.18(-2.02%)
Nov 26, 2019
9.000
9.080
8.550
8.900
436,339
-0.10(-1.11%)
Nov 25, 2019
9.930
10.00
8.770
9.000
1,163,932
+0.07(+0.78%)
Nov 22, 2019
8.880
9.190
8.840
8.930
148,400
+0.05(+0.56%)
Nov 21, 2019
8.950
8.950
8.760
8.880
58,638
+0.11(+1.25%)
Nov 20, 2019
8.950
8.950
8.620
8.770
116,801
-0.20(-2.23%)
Nov 19, 2019
9.090
9.090
8.900
8.970
76,464
-0.01(-0.11%)
Nov 18, 2019
9.200
9.210
8.850
8.980
136,667
+0.01(+0.11%)
Nov 15, 2019
9.650
9.850
8.300
8.970
514,300
-0.70(-7.24%)
Nov 14, 2019
9.670
9.770
9.610
9.670
146,839
+0.01(+0.10%)
Nov 13, 2019
9.650
9.810
9.540
9.660
192,572
+0.00(+0.00%)
Nov 12, 2019
9.640
9.690
9.500
9.660
214,706
+0.08(+0.84%)
Nov 11, 2019
9.560
9.620
9.360
9.580
173,891
-0.14(-1.44%)
Nov 08, 2019
9.940
9.960
9.510
9.720
101,500
-0.25(-2.51%)
Nov 07, 2019
9.450
10.08
9.380
9.970
286,106
+0.50(+5.28%)
Nov 06, 2019
9.270
9.500
9.230
9.470
92,509
+0.24(+2.60%)
Nov 05, 2019
9.150
9.290
9.150
9.230
60,441
+0.01(+0.11%)
Nov 04, 2019
9.200
9.290
9.110
9.220
56,049
+0.01(+0.11%)
Nov 01, 2019
9.410
9.410
9.150
9.210
74,500
-0.18(-1.92%)
Oct 31, 2019
9.420
9.470
9.220
9.390
165,919
-0.11(-1.16%)
Oct 30, 2019
9.400
9.630
9.250
9.500
141,100
+0.10(+1.06%)
Oct 29, 2019
9.470
9.480
9.200
9.400
107,946
-0.08(-0.84%)
Oct 28, 2019
9.440
9.520
9.400
9.480
42,389
+0.11(+1.17%)
Oct 25, 2019
9.500
9.520
9.140
9.370
68,500
-0.13(-1.37%)
Oct 24, 2019
9.550
9.620
9.290
9.500
93,835
+0.10(+1.06%)
Oct 23, 2019
9.260
9.480
9.150
9.400
48,836
-0.01(-0.11%)
Oct 22, 2019
9.200
9.450
9.050
9.410
46,453
+0.28(+3.07%)
Oct 21, 2019
9.230
9.260
9.050
9.130
59,698
+0.00(+0.00%)
Oct 18, 2019
9.400
9.540
9.010
9.130
87,100
-0.42(-4.40%)
Oct 17, 2019
9.210
9.630
9.140
9.550
104,697
+0.44(+4.83%)
Oct 16, 2019
8.990
9.120
8.990
9.110
100,930
+0.01(+0.11%)
Oct 15, 2019
8.950
9.100
8.920
9.100
82,252
+0.15(+1.68%)
Oct 14, 2019
9.180
9.390
8.900
8.950
138,732
-0.23(-2.51%)
Oct 11, 2019
9.010
9.330
8.940
9.180
242,200
+0.21(+2.34%)
Oct 10, 2019
8.990
9.000
8.870
8.970
57,498
+0.03(+0.34%)
Oct 09, 2019
9.000
9.000
8.802
8.940
62,140
-0.03(-0.33%)
Oct 08, 2019
8.900
9.000
8.700
8.970
89,539
-0.03(-0.33%)
Oct 07, 2019
8.470
9.000
8.470
9.000
167,856
+0.44(+5.14%)
Oct 04, 2019
8.580
8.700
8.530
8.560
41,400
+0.03(+0.35%)
Oct 03, 2019
8.430
8.590
8.370
8.530
29,710
+0.03(+0.35%)
Oct 02, 2019
8.400
8.810
8.399
8.500
111,331
+0.10(+1.19%)
Oct 01, 2019
8.470
8.940
8.400
8.400
132,722
-0.04(-0.47%)
Sep 30, 2019
8.180
8.500
8.180
8.440
63,229
+0.21(+2.55%)
Sep 27, 2019
8.080
8.488
8.000
8.230
134,300
+0.07(+0.86%)
Sep 26, 2019
8.230
8.250
8.050
8.160
35,983
-0.02(-0.24%)
Sep 25, 2019
8.050
8.300
7.890
8.180
125,625
+0.11(+1.36%)
Sep 24, 2019
8.070
8.160
8.060
8.070
127,252
-0.01(-0.12%)
Sep 23, 2019
8.270
8.350
8.020
8.080
166,896
-0.32(-3.81%)
Sep 20, 2019
8.200
8.400
8.200
8.400
132,200
+0.11(+1.33%)
Sep 19, 2019
8.300
8.450
8.060
8.290
121,065
-0.12(-1.43%)
Sep 18, 2019
8.440
8.690
8.310
8.410
227,432
-0.11(-1.29%)
Sep 17, 2019
8.480
8.650
8.330
8.520
129,363
-0.03(-0.35%)
Sep 16, 2019
8.580
8.630
8.400
8.550
134,987
-0.03(-0.35%)
Sep 13, 2019
8.490
8.640
8.250
8.580
227,800
+0.15(+1.78%)
Sep 12, 2019
8.290
8.597
8.050
8.430
403,191
+0.03(+0.36%)
Sep 11, 2019
8.400
8.550
8.220
8.400
140,883
-0.05(-0.59%)
Sep 10, 2019
8.090
8.470
8.060
8.450
225,994
+0.26(+3.17%)
Sep 09, 2019
8.190
8.190
7.990
8.190
171,546
+0.14(+1.74%)
Sep 06, 2019
8.160
8.216
7.950
8.050
130,000
-0.17(-2.07%)
Sep 05, 2019
7.850
8.280
7.850
8.220
208,149
+0.36(+4.58%)
Sep 04, 2019
7.600
8.050
7.550
7.860
127,367
+0.26(+3.42%)
Sep 03, 2019
7.670
7.840
7.550
7.600
106,915
-0.29(-3.68%)
Aug 30, 2019
8.280
8.280
7.850
7.890
118,600
-0.09(-1.13%)
Aug 29, 2019
7.630
8.030
7.630
7.980
106,770
+0.31(+4.04%)
Aug 28, 2019
7.620
7.690
7.500
7.670
112,564
-0.14(-1.79%)
Aug 27, 2019
8.160
8.160
7.400
7.810
329,035
-0.52(-6.24%)
Aug 26, 2019
8.520
8.600
8.140
8.330
222,932
-0.28(-3.25%)
Aug 23, 2019
9.200
9.300
8.000
8.610
599,200
-0.33(-3.69%)
Aug 22, 2019
8.950
9.100
8.750
8.940
405,934
+0.22(+2.52%)
Aug 21, 2019
8.400
8.800
8.110
8.720
359,440
+0.49(+5.95%)
Aug 20, 2019
7.750
8.400
7.750
8.230
267,755
+0.53(+6.88%)
Aug 19, 2019
7.470
7.730
7.390
7.700
207,724
+0.32(+4.34%)
Aug 16, 2019
7.260
7.420
7.250
7.380
124,500
+0.20(+2.79%)
Aug 15, 2019
7.070
7.450
7.070
7.180
168,780
+0.02(+0.28%)
Aug 14, 2019
7.400
7.490
7.100
7.160
178,813
-0.39(-5.17%)
Aug 13, 2019
7.800
7.880
7.390
7.550
318,575
-0.44(-5.51%)
Aug 12, 2019
8.080
8.160
7.640
7.990
156,048
-0.14(-1.72%)
Aug 09, 2019
8.300
8.300
7.840
8.130
230,300
-0.20(-2.40%)
Aug 08, 2019
8.170
8.435
7.580
8.330
443,392
+0.16(+1.96%)
Aug 07, 2019
7.890
8.190
7.520
8.170
500,586
+0.42(+5.42%)
Aug 06, 2019
7.360
7.950
7.360
7.750
510,718
+0.49(+6.75%)
Aug 05, 2019
7.200
7.300
7.100
7.260
364,544
+0.12(+1.68%)
Aug 02, 2019
7.100
7.430
6.920
7.140
317,300
+0.29(+4.23%)
Aug 01, 2019
6.950
7.580
6.750
6.850
682,687
+0.27(+4.10%)
Jul 31, 2019
6.650
6.690
6.420
6.580
174,086
-0.07(-1.05%)
Jul 30, 2019
6.660
6.700
6.600
6.650
81,662
+0.06(+0.91%)
Jul 29, 2019
6.940
6.940
6.520
6.590
518,399
+0.21(+3.29%)
Jul 26, 2019
6.160
6.490
6.062
6.380
356,200
+0.45(+7.59%)
Jul 25, 2019
5.940
6.000
5.810
5.930
243,984
+0.29(+5.14%)
Jul 24, 2019
5.600
5.690
5.330
5.640
678,989
-0.05(-0.88%)
Jul 23, 2019
5.520
5.800
5.340
5.690
552,253
+0.19(+3.45%)
Jul 22, 2019
6.000
6.000
5.500
5.500
371,644
-0.50(-8.33%)
Jul 19, 2019
5.580
6.180
5.580
6.000
197,300
+0.42(+7.53%)
Jul 18, 2019
5.680
5.720
5.500
5.580
269,825
-0.12(-2.11%)
Jul 17, 2019
5.860
5.860
5.660
5.700
154,251
-0.09(-1.55%)
Jul 16, 2019
5.800
5.950
5.700
5.790
228,779
-0.01(-0.17%)
Jul 15, 2019
5.900
6.060
5.800
5.800
426,097
-0.15(-2.52%)
Jul 12, 2019
5.920
6.229
5.920
5.950
122,800
-0.01(-0.17%)
Jul 11, 2019
5.970
6.000
5.900
5.960
153,740
+0.06(+1.02%)
Jul 10, 2019
6.100
6.167
5.900
5.900
159,136
-0.09(-1.50%)
Jul 09, 2019
5.960
6.070
5.950
5.990
111,633
-0.04(-0.66%)
Jul 08, 2019
6.100
6.100
5.900
6.030
251,500
-0.01(-0.17%)
Jul 05, 2019
6.570
6.580
5.910
6.040
675,000
-0.53(-8.07%)
Jul 03, 2019
6.530
6.570
6.300
6.570
282,500
+0.04(+0.61%)
Jul 02, 2019
7.130
7.130
6.520
6.530
192,623
-0.42(-6.04%)
Jul 01, 2019
6.170
6.980
6.110
6.950
399,182
+1.04(+17.60%)
Jun 28, 2019
6.140
6.140
5.910
5.910
218,800
-0.23(-3.75%)
Jun 27, 2019
6.430
6.450
6.000
6.140
231,951
-0.19(-3.00%)
Jun 26, 2019
6.150
6.353
6.140
6.330
131,540
+0.21(+3.43%)
Jun 25, 2019
6.090
6.170
6.030
6.120
218,055
-0.01(-0.16%)
Jun 24, 2019
6.160
6.260
5.950
6.130
221,362
-0.05(-0.81%)
Jun 21, 2019
6.050
6.250
6.050
6.180
119,500
-0.02(-0.32%)
Jun 20, 2019
6.600
6.655
6.150
6.200
137,759
-0.32(-4.91%)
Jun 19, 2019
6.280
6.600
6.170
6.520
273,938
+0.32(+5.16%)
Jun 18, 2019
6.450
6.680
6.080
6.200
386,322
-0.08(-1.27%)
Jun 17, 2019
5.900
6.280
5.660
6.280
230,489
+0.42(+7.17%)
Jun 14, 2019
6.160
6.240
5.780
5.860
214,200
-0.20(-3.30%)
Jun 13, 2019
6.150
6.310
6.060
6.060
139,499
-0.12(-1.94%)
Jun 12, 2019
6.440
6.550
6.120
6.180
496,731
-0.26(-4.04%)
Jun 11, 2019
6.460
6.609
6.180
6.440
168,004
-0.19(-2.87%)
Jun 10, 2019
7.050
7.170
6.360
6.630
242,807
-0.13(-1.92%)
Jun 07, 2019
6.780
6.845
6.580
6.760
121,200
+0.00(+0.00%)
Jun 06, 2019
7.050
7.110
6.340
6.760
289,735
-0.37(-5.19%)
Jun 05, 2019
7.210
7.210
7.030
7.130
126,333
+0.01(+0.14%)
Jun 04, 2019
7.200
7.320
6.890
7.120
105,750
-0.08(-1.11%)
Jun 03, 2019
7.380
7.610
7.080
7.200
121,797
-0.38(-5.01%)
May 31, 2019
7.600
7.700
7.440
7.580
97,600
-0.05(-0.66%)
May 30, 2019
7.570
7.690
7.320
7.630
52,574
-0.03(-0.39%)
May 29, 2019
7.630
7.800
7.503
7.660
102,824
+0.02(+0.26%)
May 28, 2019
7.890
7.890
7.300
7.640
178,991
-0.16(-2.05%)
May 24, 2019
7.940
8.030
7.600
7.800
65,100
-0.04(-0.51%)
May 23, 2019
8.290
8.290
7.800
7.840
142,168
-0.44(-5.31%)
May 22, 2019
8.520
8.520
8.210
8.280
82,177
-0.28(-3.27%)
May 21, 2019
8.500
8.690
8.275
8.560
60,888
+0.02(+0.23%)
May 20, 2019
8.200
8.600
8.200
8.540
61,079
+0.16(+1.91%)
May 17, 2019
8.560
8.790
8.200
8.380
160,200
-0.38(-4.34%)
May 16, 2019
8.910
9.220
8.620
8.760
183,609
-0.24(-2.67%)
May 15, 2019
8.510
9.080
8.510
9.000
194,070
+0.44(+5.14%)
May 14, 2019
9.030
9.050
8.300
8.560
182,564
-0.30(-3.39%)
May 13, 2019
8.660
9.510
8.650
8.860
390,385
+0.30(+3.50%)
May 10, 2019
8.450
8.880
8.450
8.560
79,900
+0.12(+1.42%)
May 09, 2019
8.300
8.540
8.000
8.440
134,122
+0.13(+1.56%)
May 08, 2019
9.000
9.060
8.270
8.310
256,008
-0.62(-6.94%)
May 07, 2019
9.430
9.430
8.710
8.930
169,527
+0.00(+0.00%)
May 06, 2019
8.720
9.130
8.510
8.930
199,353
+0.14(+1.59%)
May 03, 2019
8.870
8.880
8.640
8.790
105,200
+0.00(+0.00%)
May 02, 2019
8.660
8.970
8.510
8.790
140,276
+0.19(+2.21%)
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.