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
Carrols Rstrnt Group
(NQ:
TAST
)
9.540
UNCHANGED
Official Closing Price
Updated: 4:15 PM EDT, May 10, 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 (%)
May 28, 2021
5.246
5.382
5.174
5.337
266,873
+0.12(+2.25%)
May 27, 2021
5.255
5.264
5.138
5.219
401,492
+0.04(+0.70%)
May 26, 2021
5.057
5.224
5.021
5.183
323,103
+0.15(+3.05%)
May 25, 2021
5.192
5.300
5.021
5.030
368,348
-0.15(-2.96%)
May 24, 2021
5.273
5.273
5.129
5.183
258,947
-0.02(-0.35%)
May 21, 2021
5.445
5.445
5.192
5.201
496,542
-0.17(-3.19%)
May 20, 2021
5.264
5.400
5.120
5.373
271,137
+0.10(+1.88%)
May 19, 2021
5.445
5.472
5.219
5.273
275,643
-0.28(-5.04%)
May 18, 2021
5.373
5.653
5.300
5.553
208,815
+0.20(+3.71%)
May 17, 2021
5.535
5.562
5.228
5.355
337,029
-0.17(-3.10%)
May 14, 2021
5.300
5.860
5.300
5.526
683,455
+0.24(+4.62%)
May 13, 2021
5.120
5.508
5.120
5.282
350,740
+0.26(+5.22%)
May 12, 2021
5.201
5.255
4.993
5.021
327,212
-0.23(-4.47%)
May 11, 2021
5.237
5.309
5.182
5.255
220,964
-0.06(-1.19%)
May 10, 2021
5.300
5.499
5.201
5.318
358,914
+0.05(+0.86%)
May 07, 2021
5.192
5.309
5.147
5.273
172,502
+0.05(+1.04%)
May 06, 2021
5.210
5.233
5.111
5.219
215,795
+0.01(+0.17%)
May 05, 2021
5.264
5.282
5.147
5.210
117,051
-0.05(-1.03%)
May 04, 2021
5.391
5.427
5.241
5.264
145,135
-0.13(-2.35%)
May 03, 2021
5.337
5.454
5.273
5.391
206,736
+0.07(+1.36%)
Apr 30, 2021
5.300
5.472
5.291
5.318
220,827
-0.06(-1.17%)
Apr 29, 2021
5.237
5.499
5.237
5.382
359,742
+0.16(+3.11%)
Apr 28, 2021
5.201
5.228
5.147
5.219
146,914
+0.03(+0.52%)
Apr 27, 2021
5.300
5.400
5.165
5.192
186,616
-0.07(-1.37%)
Apr 26, 2021
5.264
5.328
5.219
5.264
362,805
+0.02(+0.34%)
Apr 23, 2021
5.138
5.295
5.111
5.246
265,568
+0.14(+2.83%)
Apr 22, 2021
5.210
5.219
5.057
5.102
440,004
-0.10(-1.91%)
Apr 21, 2021
5.021
5.228
4.984
5.201
272,354
+0.16(+3.23%)
Apr 20, 2021
5.066
5.075
4.939
5.039
429,799
-0.08(-1.59%)
Apr 19, 2021
5.120
5.192
5.011
5.120
244,209
-0.01(-0.18%)
Apr 16, 2021
5.264
5.291
5.084
5.129
360,477
-0.09(-1.73%)
Apr 15, 2021
5.075
5.255
4.984
5.219
404,299
+0.17(+3.40%)
Apr 14, 2021
4.984
5.120
4.975
5.048
483,637
+0.07(+1.45%)
Apr 13, 2021
5.138
5.174
4.885
4.975
506,980
-0.23(-4.51%)
Apr 12, 2021
5.418
5.436
5.201
5.210
369,811
-0.20(-3.67%)
Apr 09, 2021
5.337
5.422
5.291
5.409
235,113
+0.05(+0.84%)
Apr 08, 2021
5.346
5.418
5.228
5.364
414,548
+0.03(+0.51%)
Apr 07, 2021
5.499
5.502
5.282
5.337
445,603
-0.15(-2.80%)
Apr 06, 2021
5.499
5.541
5.400
5.490
250,382
+0.03(+0.50%)
Apr 05, 2021
5.571
5.644
5.373
5.463
437,666
-0.06(-1.14%)
Apr 01, 2021
5.427
5.571
5.364
5.526
292,258
+0.12(+2.26%)
Mar 31, 2021
5.508
5.508
5.318
5.404
384,600
-0.05(-0.91%)
Mar 30, 2021
5.544
5.662
5.318
5.454
438,348
-0.05(-0.82%)
Mar 29, 2021
5.653
5.851
5.418
5.499
509,809
-0.23(-3.94%)
Mar 26, 2021
5.851
5.869
5.481
5.725
346,080
-0.06(-1.09%)
Mar 25, 2021
5.544
5.824
5.328
5.788
945,281
+0.38(+7.01%)
Mar 24, 2021
5.851
5.923
5.382
5.409
675,707
-0.32(-5.52%)
Mar 23, 2021
5.887
6.113
5.689
5.725
431,869
-0.29(-4.80%)
Mar 22, 2021
6.348
6.429
5.987
6.014
272,683
-0.31(-4.86%)
Mar 19, 2021
6.203
6.375
6.005
6.321
470,780
+0.17(+2.79%)
Mar 18, 2021
6.474
6.592
6.113
6.149
317,251
-0.32(-4.89%)
Mar 17, 2021
6.583
6.592
6.330
6.465
418,303
-0.13(-1.92%)
Mar 16, 2021
7.016
7.016
6.492
6.592
556,004
-0.47(-6.65%)
Mar 15, 2021
6.637
7.305
6.637
7.061
1,159,511
+0.45(+6.83%)
Mar 12, 2021
6.510
6.682
6.330
6.610
946,213
+0.05(+0.83%)
Mar 11, 2021
6.185
6.754
6.185
6.556
935,948
+0.42(+6.76%)
Mar 10, 2021
6.330
6.556
5.887
6.140
1,064,320
+0.10(+1.64%)
Mar 09, 2021
6.095
6.276
5.933
6.041
2,754,485
+0.01(+0.15%)
Mar 08, 2021
5.707
6.086
5.689
6.032
606,965
+0.35(+6.20%)
Mar 05, 2021
5.625
5.725
5.255
5.680
688,728
+0.12(+2.11%)
Mar 04, 2021
5.517
5.689
5.391
5.562
802,336
+0.08(+1.48%)
Mar 03, 2021
5.616
5.869
5.436
5.481
484,198
-0.43(-7.33%)
Mar 02, 2021
5.752
5.960
5.662
5.914
319,616
+0.14(+2.50%)
Mar 01, 2021
5.707
5.815
5.598
5.770
190,043
+0.19(+3.40%)
Feb 26, 2021
5.580
5.707
5.463
5.580
367,565
+0.05(+0.82%)
Feb 25, 2021
5.707
5.707
5.481
5.535
267,104
-0.19(-3.31%)
Feb 24, 2021
5.589
5.761
5.427
5.725
417,447
+0.18(+3.26%)
Feb 23, 2021
5.644
5.678
5.337
5.544
250,242
-0.09(-1.60%)
Feb 22, 2021
5.734
5.779
5.635
5.635
189,595
-0.05(-0.95%)
Feb 19, 2021
5.734
5.824
5.571
5.689
272,213
-0.05(-0.79%)
Feb 18, 2021
5.598
5.779
5.472
5.734
359,840
+0.14(+2.42%)
Feb 17, 2021
5.842
5.878
5.589
5.598
368,185
-0.23(-4.02%)
Feb 16, 2021
5.869
5.951
5.725
5.833
338,755
-0.01(-0.15%)
Feb 12, 2021
5.869
5.878
5.725
5.842
159,695
-0.09(-1.52%)
Feb 11, 2021
6.122
6.158
5.725
5.933
301,854
-0.20(-3.24%)
Feb 10, 2021
6.221
6.230
6.068
6.131
244,987
-0.05(-0.73%)
Feb 09, 2021
6.285
6.321
6.095
6.176
322,182
-0.01(-0.15%)
Feb 08, 2021
6.212
6.429
6.140
6.185
455,759
+0.03(+0.44%)
Feb 05, 2021
6.149
6.285
6.041
6.158
319,612
+0.09(+1.49%)
Feb 04, 2021
5.734
6.149
5.616
6.068
387,869
+0.39(+6.84%)
Feb 03, 2021
5.589
5.725
5.508
5.680
269,203
+0.16(+2.95%)
Feb 02, 2021
5.625
5.662
5.472
5.517
368,148
+0.02(+0.33%)
Feb 01, 2021
5.562
5.598
5.346
5.499
337,987
-0.05(-0.81%)
Jan 29, 2021
5.734
5.824
5.472
5.544
259,256
-0.21(-3.61%)
Jan 28, 2021
5.824
5.860
5.625
5.752
353,679
+0.01(+0.16%)
Jan 27, 2021
5.788
5.860
5.653
5.743
434,483
-0.14(-2.30%)
Jan 26, 2021
6.068
6.104
5.788
5.878
426,026
-0.14(-2.40%)
Jan 25, 2021
6.203
6.258
5.942
6.023
313,314
-0.21(-3.33%)
Jan 22, 2021
6.194
6.267
6.095
6.230
257,484
-0.05(-0.86%)
Jan 21, 2021
6.303
6.429
6.199
6.285
373,416
-0.03(-0.43%)
Jan 20, 2021
6.212
6.339
6.158
6.312
310,839
+0.11(+1.75%)
Jan 19, 2021
6.212
6.321
6.104
6.203
166,461
-0.01(-0.15%)
Jan 15, 2021
6.285
6.303
5.996
6.212
319,944
+0.05(+0.73%)
Jan 14, 2021
5.788
6.258
5.788
6.167
424,114
+0.37(+6.39%)
Jan 13, 2021
5.752
5.815
5.644
5.797
418,781
+0.00(+0.00%)
Jan 12, 2021
5.815
5.901
5.752
5.797
266,500
-0.02(-0.31%)
Jan 11, 2021
5.427
6.203
5.427
5.815
629,259
+0.22(+3.87%)
Jan 08, 2021
5.662
5.689
5.517
5.598
154,269
-0.06(-1.12%)
Jan 07, 2021
5.725
5.761
5.598
5.662
248,105
-0.09(-1.57%)
Jan 06, 2021
5.580
5.851
5.580
5.752
518,421
+0.19(+3.41%)
Jan 05, 2021
5.427
5.716
5.418
5.562
352,299
+0.14(+2.50%)
Jan 04, 2021
5.689
5.741
5.409
5.427
426,937
-0.24(-4.30%)
Dec 31, 2020
5.671
5.671
5.671
660,067
+0.08(+1.45%)
Dec 30, 2020
5.707
5.933
5.553
5.589
660,067
-0.13(-2.21%)
Dec 29, 2020
5.797
5.833
5.653
5.716
210,262
-0.05(-0.78%)
Dec 28, 2020
5.851
5.901
5.716
5.761
256,208
-0.04(-0.62%)
Dec 24, 2020
5.743
5.851
5.689
5.797
98,342
+0.05(+0.78%)
Dec 23, 2020
5.644
5.896
5.607
5.752
291,582
+0.12(+2.08%)
Dec 22, 2020
5.680
5.851
5.544
5.635
297,662
-0.05(-0.95%)
Dec 21, 2020
5.707
6.050
5.562
5.689
431,383
-0.27(-4.55%)
Dec 18, 2020
6.032
6.194
5.951
5.960
707,223
-0.03(-0.45%)
Dec 17, 2020
5.933
5.996
5.779
5.987
260,988
+0.10(+1.69%)
Dec 16, 2020
6.005
6.098
5.878
5.887
239,101
-0.11(-1.81%)
Dec 15, 2020
5.960
6.023
5.716
5.996
494,362
+0.07(+1.22%)
Dec 14, 2020
6.176
6.267
5.905
5.923
241,340
-0.24(-3.95%)
Dec 11, 2020
6.194
6.384
6.122
6.167
326,811
-0.10(-1.59%)
Dec 10, 2020
6.438
6.565
6.240
6.267
422,087
-0.21(-3.21%)
Dec 09, 2020
6.510
6.754
6.429
6.474
539,549
-0.01(-0.14%)
Dec 08, 2020
6.384
6.619
6.249
6.483
658,703
-0.05(-0.69%)
Dec 07, 2020
6.249
6.592
6.240
6.528
808,645
+0.26(+4.18%)
Dec 04, 2020
6.312
6.462
6.244
6.267
605,890
-0.04(-0.57%)
Dec 03, 2020
5.734
6.420
5.734
6.303
1,226,150
+0.57(+9.92%)
Dec 02, 2020
5.770
5.851
5.526
5.734
575,292
-0.06(-1.09%)
Dec 01, 2020
6.158
6.303
5.779
5.797
1,057,604
-0.34(-5.59%)
Nov 30, 2020
6.086
6.208
5.978
6.140
661,393
+0.07(+1.19%)
Nov 27, 2020
5.933
6.167
5.896
6.068
418,841
+0.15(+2.60%)
Nov 25, 2020
5.806
5.978
5.671
5.914
531,801
+0.04(+0.61%)
Nov 24, 2020
5.580
5.923
5.562
5.878
1,172,799
+0.44(+8.14%)
Nov 23, 2020
5.553
5.680
5.346
5.436
683,248
-0.05(-0.99%)
Nov 20, 2020
5.291
5.571
5.246
5.490
747,202
+0.48(+9.55%)
Nov 19, 2020
4.804
5.066
4.804
5.011
668,951
+0.15(+3.16%)
Nov 18, 2020
4.795
5.093
4.795
4.858
1,177,115
+0.12(+2.48%)
Nov 17, 2020
4.777
4.822
4.695
4.741
938,679
-0.09(-1.87%)
Nov 16, 2020
4.867
5.075
4.732
4.831
886,403
+0.12(+2.49%)
Nov 13, 2020
4.786
4.831
4.587
4.713
412,971
+0.01(+0.19%)
Nov 12, 2020
4.867
4.867
4.632
4.704
939,140
-0.20(-4.05%)
Nov 11, 2020
5.219
5.228
4.849
4.903
559,087
-0.29(-5.57%)
Nov 10, 2020
5.192
5.300
5.025
5.192
620,846
+0.05(+1.05%)
Nov 09, 2020
5.057
5.589
5.039
5.138
956,818
+0.34(+7.16%)
Nov 06, 2020
5.021
5.057
4.786
4.795
452,175
-0.22(-4.32%)
Nov 05, 2020
5.689
5.689
4.691
5.011
1,130,886
-0.66(-11.62%)
Nov 04, 2020
5.499
5.824
5.418
5.671
237,714
+0.05(+0.80%)
Nov 03, 2020
5.544
5.705
5.418
5.625
217,883
+0.15(+2.81%)
Nov 02, 2020
5.337
5.589
5.300
5.472
170,547
+0.19(+3.59%)
Oct 30, 2020
5.535
5.553
5.255
5.282
239,543
-0.31(-5.49%)
Oct 29, 2020
5.535
5.743
5.418
5.589
135,538
+0.11(+1.98%)
Oct 28, 2020
5.580
5.644
5.445
5.481
384,029
-0.21(-3.73%)
Oct 27, 2020
5.779
5.878
5.625
5.693
172,032
-0.13(-2.25%)
Oct 26, 2020
5.951
6.020
5.698
5.824
182,344
-0.25(-4.16%)
Oct 23, 2020
6.122
6.131
5.914
6.077
107,645
-0.01(-0.15%)
Oct 22, 2020
5.942
6.122
5.869
6.086
154,724
+0.17(+2.90%)
Oct 21, 2020
5.969
6.077
5.797
5.914
137,101
-0.04(-0.61%)
Oct 20, 2020
5.996
6.167
5.887
5.951
267,923
-0.04(-0.60%)
Oct 19, 2020
6.086
6.312
5.969
5.987
202,584
-0.05(-0.90%)
Oct 16, 2020
6.240
6.249
6.032
6.041
224,814
-0.22(-3.46%)
Oct 15, 2020
5.860
6.294
5.770
6.258
266,761
+0.28(+4.68%)
Oct 14, 2020
6.258
6.294
5.960
5.978
238,822
-0.32(-5.02%)
Oct 13, 2020
6.547
6.558
6.276
6.294
364,012
-0.38(-5.68%)
Oct 12, 2020
6.610
6.835
6.510
6.673
716,939
+0.49(+7.88%)
Oct 09, 2020
6.420
6.420
6.176
6.185
176,418
-0.14(-2.14%)
Oct 08, 2020
6.294
6.393
6.240
6.321
331,025
+0.08(+1.30%)
Oct 07, 2020
6.167
6.285
6.131
6.240
236,407
+0.16(+2.67%)
Oct 06, 2020
6.303
6.447
6.077
6.077
455,201
-0.19(-3.03%)
Oct 05, 2020
6.131
6.321
6.122
6.267
368,804
+0.12(+1.91%)
Oct 02, 2020
5.833
6.167
5.797
6.149
294,584
+0.17(+2.87%)
Oct 01, 2020
5.833
6.023
5.788
5.978
250,393
+0.15(+2.64%)
Sep 30, 2020
6.077
6.234
5.725
5.824
329,981
-0.22(-3.59%)
Sep 29, 2020
6.005
6.149
5.896
6.041
360,423
-0.05(-0.89%)
Sep 28, 2020
5.770
6.140
5.770
6.095
558,073
+0.40(+6.97%)
Sep 25, 2020
5.662
5.838
5.580
5.698
311,860
+0.01(+0.16%)
Sep 24, 2020
5.779
5.840
5.490
5.689
675,792
-0.07(-1.25%)
Sep 23, 2020
6.077
6.258
5.743
5.761
357,381
-0.13(-2.15%)
Sep 22, 2020
5.689
5.905
5.653
5.887
265,134
+0.29(+5.16%)
Sep 21, 2020
5.725
5.743
5.400
5.598
493,164
-0.31(-5.20%)
Sep 18, 2020
5.788
5.933
5.671
5.905
945,770
+0.19(+3.40%)
Sep 17, 2020
5.860
5.860
5.630
5.711
353,337
-0.21(-3.58%)
Sep 16, 2020
5.960
6.131
5.815
5.923
333,243
-0.01(-0.15%)
Sep 15, 2020
6.104
6.240
5.896
5.933
279,753
-0.16(-2.67%)
Sep 14, 2020
6.438
6.519
6.095
6.095
478,246
-0.27(-4.26%)
Sep 11, 2020
6.420
6.528
6.032
6.366
685,849
-0.03(-0.42%)
Sep 10, 2020
6.330
6.610
6.330
6.393
447,746
+0.10(+1.58%)
Sep 09, 2020
6.258
6.361
6.059
6.294
542,584
+0.17(+2.80%)
Sep 08, 2020
6.050
6.240
5.969
6.122
478,268
+0.03(+0.44%)
Sep 04, 2020
6.194
6.276
6.005
6.095
432,795
+0.03(+0.45%)
Sep 03, 2020
6.167
6.240
5.933
6.068
353,600
-0.08(-1.32%)
Sep 02, 2020
6.176
6.276
6.077
6.149
320,776
-0.03(-0.44%)
Sep 01, 2020
5.951
6.258
5.951
6.176
488,226
+0.16(+2.70%)
Aug 31, 2020
6.474
6.501
5.964
6.014
524,699
-0.46(-7.11%)
Aug 28, 2020
6.158
6.588
6.149
6.474
710,767
+0.38(+6.22%)
Aug 27, 2020
5.996
6.221
5.996
6.095
488,575
+0.14(+2.27%)
Aug 26, 2020
6.014
6.059
5.833
5.960
340,788
-0.06(-1.05%)
Aug 25, 2020
6.050
6.173
5.878
6.023
329,393
+0.03(+0.45%)
Aug 24, 2020
6.059
6.122
5.896
5.996
581,884
-0.02(-0.30%)
Aug 21, 2020
6.059
6.194
5.978
6.014
253,386
-0.09(-1.48%)
Aug 20, 2020
5.978
6.181
5.978
6.104
196,704
+0.05(+0.75%)
Aug 19, 2020
6.050
6.258
6.041
6.059
339,355
+0.02(+0.30%)
Aug 18, 2020
6.185
6.221
5.933
6.041
448,650
-0.09(-1.47%)
Aug 17, 2020
6.429
6.429
6.104
6.131
430,669
-0.25(-3.96%)
Aug 14, 2020
6.547
6.583
6.230
6.384
316,401
-0.16(-2.48%)
Aug 13, 2020
6.429
6.703
6.403
6.547
619,771
+0.12(+1.83%)
Aug 12, 2020
6.565
6.666
6.384
6.429
676,788
-0.02(-0.28%)
Aug 11, 2020
6.429
6.601
6.357
6.447
1,088,369
+0.18(+2.88%)
Aug 10, 2020
6.303
6.519
6.158
6.267
678,567
+0.04(+0.58%)
Aug 07, 2020
6.312
6.628
6.149
6.230
750,303
-0.23(-3.50%)
Aug 06, 2020
6.510
6.750
6.176
6.456
1,888,957
+0.50(+8.33%)
Aug 05, 2020
6.104
6.294
5.951
5.960
747,792
+0.05(+0.92%)
Aug 04, 2020
5.391
6.032
5.337
5.905
660,790
+0.51(+9.36%)
Aug 03, 2020
5.544
5.580
5.264
5.400
351,208
-0.14(-2.61%)
Jul 31, 2020
5.698
5.716
5.427
5.544
417,955
-0.15(-2.69%)
Jul 30, 2020
5.716
5.951
5.481
5.698
554,822
-0.24(-4.10%)
Jul 29, 2020
5.282
5.969
5.147
5.942
1,845,137
+0.62(+11.71%)
Jul 28, 2020
4.668
5.328
4.668
5.318
1,788,399
+0.63(+13.49%)
Jul 27, 2020
4.804
4.921
4.605
4.686
313,722
-0.10(-2.08%)
Jul 24, 2020
4.551
4.930
4.542
4.786
841,115
+0.18(+3.92%)
Jul 23, 2020
4.515
4.614
4.452
4.605
339,377
+0.08(+1.80%)
Jul 22, 2020
4.524
4.569
4.452
4.524
281,191
-0.05(-1.18%)
Jul 21, 2020
4.434
4.650
4.425
4.578
529,050
+0.25(+5.85%)
Jul 20, 2020
4.488
4.506
4.289
4.325
323,600
-0.19(-4.20%)
Jul 17, 2020
4.452
4.596
4.379
4.515
305,437
+0.08(+1.83%)
Jul 16, 2020
4.452
4.641
4.379
4.434
523,841
-0.15(-3.35%)
Jul 15, 2020
4.388
4.605
4.343
4.587
969,834
+0.39(+9.25%)
Jul 14, 2020
4.289
4.397
4.172
4.199
294,136
-0.07(-1.69%)
Jul 13, 2020
4.307
4.515
4.235
4.271
388,939
-0.07(-1.66%)
Jul 10, 2020
4.244
4.388
4.190
4.343
406,991
+0.09(+2.12%)
Jul 09, 2020
4.425
4.488
4.199
4.253
432,635
-0.18(-4.07%)
Jul 08, 2020
4.434
4.515
4.316
4.434
450,526
-0.01(-0.20%)
Jul 07, 2020
4.551
4.650
4.416
4.443
359,208
-0.20(-4.28%)
Jul 06, 2020
4.695
4.723
4.388
4.641
800,757
+0.14(+3.21%)
Jul 02, 2020
4.732
4.822
4.416
4.497
509,098
-0.14(-3.11%)
Jul 01, 2020
4.397
4.759
4.361
4.641
1,121,733
+0.27(+6.20%)
Jun 30, 2020
4.370
4.605
4.307
4.370
1,051,171
+0.08(+1.89%)
Jun 29, 2020
4.145
4.361
4.018
4.289
713,757
+0.20(+4.86%)
Jun 26, 2020
4.081
4.136
3.847
4.090
1,227,729
-0.01(-0.22%)
Jun 25, 2020
4.163
4.352
3.946
4.099
777,692
-0.06(-1.52%)
Jun 24, 2020
4.379
4.397
4.018
4.163
619,490
-0.28(-6.30%)
Jun 23, 2020
4.289
4.552
4.289
4.443
677,235
+0.27(+6.49%)
Jun 22, 2020
4.379
4.506
4.090
4.172
527,228
-0.18(-4.15%)
Jun 19, 2020
4.578
4.650
4.346
4.352
646,313
-0.05(-1.23%)
Jun 18, 2020
4.452
4.704
4.352
4.406
526,256
-0.13(-2.79%)
Jun 17, 2020
4.768
4.867
4.289
4.533
792,031
-0.23(-4.74%)
Jun 16, 2020
4.732
4.867
4.542
4.759
1,261,876
+0.25(+5.61%)
Jun 15, 2020
3.982
4.614
3.973
4.506
1,529,250
+0.19(+4.39%)
Jun 12, 2020
3.946
4.325
3.790
4.316
1,329,947
+0.61(+16.59%)
Jun 11, 2020
3.792
3.982
3.621
3.702
964,660
-0.51(-12.02%)
Jun 10, 2020
4.334
4.416
4.063
4.208
618,741
-0.14(-3.32%)
Jun 09, 2020
4.578
4.596
4.199
4.352
935,372
-0.32(-6.77%)
Jun 08, 2020
4.786
4.894
4.443
4.668
931,040
+0.11(+2.38%)
Jun 05, 2020
4.515
4.786
4.438
4.560
1,533,609
+0.24(+5.65%)
Jun 04, 2020
4.127
4.560
4.063
4.316
949,537
+0.16(+3.91%)
Jun 03, 2020
4.063
4.226
3.946
4.154
1,099,118
+0.19(+4.78%)
Jun 02, 2020
3.901
4.018
3.847
3.964
674,238
+0.12(+3.05%)
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.