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
Travelcenters of America Llc
(NQ:
TA
)
86.00
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 12, 2023
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, 2019
4.070
4.110
3.930
4.010
65,569
-0.10(-2.43%)
Apr 29, 2019
3.970
4.140
3.970
4.110
82,262
+0.13(+3.27%)
Apr 26, 2019
3.960
4.070
3.950
3.980
53,200
+0.02(+0.51%)
Apr 25, 2019
4.010
4.080
3.900
3.960
240,632
-0.11(-2.70%)
Apr 24, 2019
4.150
4.150
4.010
4.070
55,757
-0.06(-1.45%)
Apr 23, 2019
4.040
4.190
4.020
4.130
82,162
+0.11(+2.74%)
Apr 22, 2019
4.070
4.140
4.010
4.020
112,456
-0.08(-1.95%)
Apr 18, 2019
4.110
4.110
4.030
4.100
114,400
-0.01(-0.24%)
Apr 17, 2019
4.140
4.155
4.080
4.110
59,058
-0.05(-1.20%)
Apr 16, 2019
4.200
4.205
4.130
4.160
35,399
-0.04(-0.95%)
Apr 15, 2019
4.320
4.320
4.150
4.200
42,364
-0.12(-2.78%)
Apr 12, 2019
4.300
4.340
4.220
4.320
43,700
+0.05(+1.17%)
Apr 11, 2019
4.360
4.360
4.240
4.270
17,653
-0.07(-1.61%)
Apr 10, 2019
4.270
4.390
4.160
4.340
47,152
+0.05(+1.17%)
Apr 09, 2019
4.350
4.390
4.230
4.290
175,060
-0.03(-0.69%)
Apr 08, 2019
4.350
4.360
4.230
4.320
63,125
-0.02(-0.46%)
Apr 05, 2019
4.270
4.380
4.240
4.340
121,500
+0.07(+1.64%)
Apr 04, 2019
4.170
4.310
4.140
4.270
43,632
+0.04(+0.95%)
Apr 03, 2019
4.290
4.310
4.190
4.230
131,155
-0.06(-1.40%)
Apr 02, 2019
4.190
4.290
4.030
4.290
143,356
+0.11(+2.63%)
Apr 01, 2019
4.140
4.270
4.100
4.180
218,596
+0.07(+1.70%)
Mar 29, 2019
4.080
4.135
3.925
4.110
273,200
+0.03(+0.74%)
Mar 28, 2019
4.130
4.194
4.070
4.080
174,041
-0.06(-1.45%)
Mar 27, 2019
4.200
4.230
4.140
4.140
86,585
-0.06(-1.43%)
Mar 26, 2019
4.220
4.310
4.200
4.200
82,849
+0.00(+0.00%)
Mar 25, 2019
4.250
4.310
4.200
4.200
58,354
-0.07(-1.64%)
Mar 22, 2019
4.350
4.350
4.180
4.270
77,200
-0.09(-2.06%)
Mar 21, 2019
4.130
4.450
4.110
4.360
251,032
+0.21(+5.06%)
Mar 20, 2019
4.320
4.590
3.990
4.150
601,182
-0.15(-3.49%)
Mar 19, 2019
4.210
4.360
4.181
4.300
158,564
+0.13(+3.12%)
Mar 18, 2019
4.020
4.180
3.990
4.170
441,140
+0.15(+3.73%)
Mar 15, 2019
4.060
4.146
4.010
4.020
134,300
-0.04(-0.99%)
Mar 14, 2019
4.110
4.120
3.980
4.060
157,915
-0.06(-1.46%)
Mar 13, 2019
4.250
4.250
4.090
4.120
129,873
-0.01(-0.24%)
Mar 12, 2019
4.240
4.245
4.110
4.130
119,511
-0.11(-2.59%)
Mar 11, 2019
4.310
4.340
4.200
4.240
106,770
-0.06(-1.40%)
Mar 08, 2019
4.350
4.380
4.300
4.300
52,400
-0.09(-2.05%)
Mar 07, 2019
4.440
4.440
4.300
4.390
134,898
-0.06(-1.35%)
Mar 06, 2019
4.530
4.540
4.450
4.450
130,892
-0.08(-1.77%)
Mar 05, 2019
4.590
4.590
4.500
4.530
102,141
-0.05(-1.09%)
Mar 04, 2019
4.610
4.740
4.500
4.580
71,333
-0.02(-0.43%)
Mar 01, 2019
4.570
4.735
4.540
4.600
104,800
+0.06(+1.32%)
Feb 28, 2019
4.600
4.600
4.460
4.540
87,188
-0.05(-1.09%)
Feb 27, 2019
4.780
4.780
4.470
4.590
271,205
-0.17(-3.57%)
Feb 26, 2019
4.560
4.805
4.420
4.760
295,960
-0.15(-3.05%)
Feb 25, 2019
4.930
5.040
4.910
4.910
223,910
-0.02(-0.41%)
Feb 22, 2019
4.940
4.980
4.820
4.930
112,200
+0.00(+0.00%)
Feb 21, 2019
4.960
4.960
4.860
4.930
55,292
-0.03(-0.60%)
Feb 20, 2019
4.880
5.050
4.830
4.960
75,194
+0.10(+2.06%)
Feb 19, 2019
5.010
5.050
4.790
4.860
176,106
-0.17(-3.38%)
Feb 15, 2019
4.960
5.110
4.870
5.030
186,200
+0.07(+1.41%)
Feb 14, 2019
5.010
5.050
4.940
4.960
76,339
-0.06(-1.20%)
Feb 13, 2019
5.030
5.050
4.990
5.020
40,512
+0.01(+0.20%)
Feb 12, 2019
5.040
5.080
4.970
5.010
71,379
-0.02(-0.40%)
Feb 11, 2019
5.070
5.090
5.000
5.030
69,445
+0.01(+0.20%)
Feb 08, 2019
4.980
5.050
4.930
5.020
77,000
+0.01(+0.20%)
Feb 07, 2019
4.980
5.070
4.830
5.010
93,467
+0.02(+0.40%)
Feb 06, 2019
5.090
5.130
4.900
4.990
165,915
-0.09(-1.77%)
Feb 05, 2019
5.070
5.190
5.040
5.080
107,565
+0.03(+0.59%)
Feb 04, 2019
4.970
5.240
4.970
5.050
190,576
+0.10(+2.02%)
Feb 01, 2019
4.990
5.070
4.840
4.950
222,600
-0.07(-1.39%)
Jan 31, 2019
5.250
5.250
4.990
5.020
138,129
-0.19(-3.65%)
Jan 30, 2019
5.260
5.290
5.140
5.210
120,433
-0.04(-0.76%)
Jan 29, 2019
5.290
5.330
5.050
5.250
152,930
-0.01(-0.19%)
Jan 28, 2019
5.250
5.350
5.150
5.260
200,108
+0.02(+0.38%)
Jan 25, 2019
5.130
5.280
5.130
5.240
212,800
+0.10(+1.95%)
Jan 24, 2019
5.100
5.180
5.020
5.140
260,376
+0.04(+0.78%)
Jan 23, 2019
4.880
5.160
4.850
5.100
776,597
+0.23(+4.72%)
Jan 22, 2019
4.680
4.950
4.570
4.870
342,284
+0.10(+2.10%)
Jan 18, 2019
4.610
4.880
4.610
4.770
416,800
+0.16(+3.47%)
Jan 17, 2019
4.730
4.890
4.470
4.610
1,165,126
+0.53(+12.99%)
Jan 16, 2019
4.110
4.110
4.020
4.080
32,817
+0.05(+1.24%)
Jan 15, 2019
4.010
4.170
3.970
4.030
91,819
+0.03(+0.75%)
Jan 14, 2019
4.110
4.120
3.970
4.000
36,406
-0.06(-1.48%)
Jan 11, 2019
4.030
4.110
4.010
4.060
33,400
+0.06(+1.50%)
Jan 10, 2019
4.010
4.080
3.950
4.000
74,495
+0.00(+0.00%)
Jan 09, 2019
4.130
4.140
3.980
4.000
63,584
-0.10(-2.44%)
Jan 08, 2019
3.970
4.201
3.910
4.100
96,699
+0.15(+3.80%)
Jan 07, 2019
4.030
4.077
3.940
3.950
187,330
-0.05(-1.25%)
Jan 04, 2019
3.930
4.100
3.930
4.000
132,800
+0.07(+1.78%)
Jan 03, 2019
3.900
4.060
3.800
3.930
189,043
+0.00(+0.00%)
Jan 02, 2019
3.700
3.960
3.670
3.930
144,876
+0.17(+4.52%)
Dec 31, 2018
3.700
3.840
3.640
3.760
133,600
+0.04(+1.08%)
Dec 28, 2018
3.810
3.890
3.700
3.720
106,700
-0.08(-2.11%)
Dec 27, 2018
3.760
3.830
3.540
3.800
125,493
-0.01(-0.26%)
Dec 26, 2018
3.690
3.865
3.520
3.810
182,959
+0.16(+4.38%)
Dec 24, 2018
3.710
3.720
3.580
3.650
123,800
-0.08(-2.14%)
Dec 21, 2018
3.790
3.830
3.670
3.730
161,200
-0.05(-1.32%)
Dec 20, 2018
3.960
4.000
3.780
3.780
195,340
-0.21(-5.26%)
Dec 19, 2018
3.930
4.090
3.910
3.990
165,926
+0.06(+1.53%)
Dec 18, 2018
3.780
3.950
3.750
3.930
158,556
+0.16(+4.24%)
Dec 17, 2018
3.950
4.000
3.750
3.770
188,179
-0.20(-5.04%)
Dec 14, 2018
4.050
4.120
3.960
3.970
161,800
-0.12(-2.93%)
Dec 13, 2018
4.190
4.211
4.083
4.090
158,522
-0.13(-3.08%)
Dec 12, 2018
4.260
4.360
4.180
4.220
102,777
-0.03(-0.71%)
Dec 11, 2018
4.290
4.380
4.150
4.250
142,259
+0.01(+0.24%)
Dec 10, 2018
4.500
4.520
4.110
4.240
260,192
-0.28(-6.19%)
Dec 07, 2018
4.510
4.650
4.370
4.520
175,200
+0.03(+0.67%)
Dec 06, 2018
4.310
4.530
4.300
4.490
143,542
+0.07(+1.58%)
Dec 04, 2018
4.660
4.660
4.350
4.420
92,200
-0.25(-5.35%)
Dec 03, 2018
4.770
4.770
4.420
4.670
88,689
+0.06(+1.30%)
Nov 30, 2018
4.520
4.610
4.410
4.610
87,500
+0.07(+1.54%)
Nov 29, 2018
4.440
4.560
4.420
4.540
74,291
+0.03(+0.67%)
Nov 28, 2018
4.380
4.560
4.280
4.510
73,910
+0.13(+2.97%)
Nov 27, 2018
4.330
4.390
4.210
4.380
68,347
+0.03(+0.69%)
Nov 26, 2018
4.330
4.400
4.190
4.350
168,060
+0.00(+0.00%)
Nov 23, 2018
4.200
4.350
4.190
4.350
51,100
+0.08(+1.87%)
Nov 21, 2018
4.270
4.270
4.270
0
+0.09(+2.15%)
Nov 20, 2018
4.220
4.272
4.070
4.180
60,251
-0.12(-2.79%)
Nov 19, 2018
4.300
4.360
4.200
4.300
111,471
-0.01(-0.23%)
Nov 16, 2018
4.170
4.340
4.050
4.310
57,900
+0.11(+2.62%)
Nov 15, 2018
4.220
4.230
4.020
4.200
86,065
-0.04(-0.94%)
Nov 14, 2018
4.360
4.400
4.200
4.240
99,375
-0.12(-2.75%)
Nov 13, 2018
4.170
4.360
4.120
4.360
162,044
+0.18(+4.31%)
Nov 12, 2018
4.290
4.320
4.140
4.180
77,533
-0.10(-2.34%)
Nov 09, 2018
4.450
4.495
4.200
4.280
166,600
-0.17(-3.82%)
Nov 08, 2018
4.490
4.538
4.410
4.450
76,615
-0.01(-0.22%)
Nov 07, 2018
4.300
4.800
4.300
4.460
108,158
+0.18(+4.21%)
Nov 06, 2018
4.310
4.320
4.150
4.280
161,583
-0.04(-0.93%)
Nov 05, 2018
4.650
4.650
4.300
4.320
318,935
-0.46(-9.62%)
Nov 02, 2018
4.580
4.820
4.500
4.780
114,900
+0.20(+4.37%)
Nov 01, 2018
4.670
4.760
4.530
4.580
87,421
-0.08(-1.72%)
Oct 31, 2018
4.630
4.720
4.470
4.660
48,221
+0.15(+3.33%)
Oct 30, 2018
4.520
4.610
4.400
4.510
85,730
-0.01(-0.22%)
Oct 29, 2018
4.330
4.840
4.330
4.520
103,846
+0.25(+5.85%)
Oct 26, 2018
4.350
4.420
4.250
4.270
138,800
-0.09(-2.06%)
Oct 25, 2018
4.400
4.530
4.350
4.360
83,347
+0.01(+0.23%)
Oct 24, 2018
4.540
4.660
4.350
4.350
115,160
-0.24(-5.23%)
Oct 23, 2018
4.520
4.650
4.410
4.590
164,732
+0.00(+0.00%)
Oct 22, 2018
4.730
4.840
4.520
4.590
120,713
-0.19(-3.97%)
Oct 19, 2018
4.990
5.020
4.710
4.780
52,300
-0.20(-4.02%)
Oct 18, 2018
4.910
4.980
4.790
4.980
79,201
+0.03(+0.61%)
Oct 17, 2018
5.040
5.240
4.920
4.950
90,503
-0.08(-1.59%)
Oct 16, 2018
4.840
5.140
4.800
5.030
166,401
+0.25(+5.23%)
Oct 15, 2018
5.040
5.110
4.780
4.780
119,584
-0.22(-4.40%)
Oct 12, 2018
4.750
5.120
4.750
5.000
382,900
+0.58(+13.12%)
Oct 11, 2018
4.530
4.710
4.350
4.420
254,697
-0.16(-3.49%)
Oct 10, 2018
4.810
4.900
4.550
4.580
201,265
-0.24(-4.98%)
Oct 09, 2018
4.870
4.980
4.750
4.820
235,609
-0.07(-1.43%)
Oct 08, 2018
5.070
5.195
4.790
4.890
136,138
-0.20(-3.93%)
Oct 05, 2018
5.170
5.230
5.010
5.090
131,800
-0.08(-1.55%)
Oct 04, 2018
5.480
5.480
5.150
5.170
154,042
-0.31(-5.66%)
Oct 03, 2018
5.450
5.520
5.330
5.480
112,085
+0.03(+0.55%)
Oct 02, 2018
5.590
5.700
5.440
5.450
105,308
-0.15(-2.68%)
Oct 01, 2018
5.630
5.750
5.450
5.600
207,042
-0.10(-1.75%)
Sep 28, 2018
5.600
5.700
5.550
5.700
158,300
+0.10(+1.79%)
Sep 27, 2018
5.650
5.700
5.600
5.600
86,493
+0.00(+0.00%)
Sep 26, 2018
5.600
5.750
5.600
5.600
204,867
-0.05(-0.88%)
Sep 25, 2018
5.450
5.700
5.350
5.650
193,823
+0.20(+3.67%)
Sep 24, 2018
5.600
5.600
5.350
5.450
102,969
-0.15(-2.68%)
Sep 21, 2018
5.650
5.650
5.550
5.600
133,500
-0.05(-0.88%)
Sep 20, 2018
5.500
5.700
5.500
5.650
203,062
+0.10(+1.80%)
Sep 19, 2018
5.600
5.650
5.400
5.550
73,480
-0.08(-1.33%)
Sep 18, 2018
5.650
5.650
5.550
5.625
198,840
+0.03(+0.45%)
Sep 17, 2018
5.600
5.700
5.550
5.600
141,547
-0.15(-2.61%)
Sep 14, 2018
5.700
5.750
5.600
5.750
176,800
+0.05(+0.88%)
Sep 13, 2018
5.650
5.750
5.500
5.700
124,745
+0.10(+1.79%)
Sep 12, 2018
5.250
5.600
5.219
5.600
336,219
+0.35(+6.67%)
Sep 11, 2018
5.650
5.650
5.100
5.250
419,193
-0.40(-7.08%)
Sep 10, 2018
5.650
5.950
5.600
5.650
244,832
+0.05(+0.89%)
Sep 07, 2018
5.600
5.750
5.500
5.600
180,100
+0.00(+0.00%)
Sep 06, 2018
5.950
6.000
5.500
5.600
595,225
-0.30(-5.08%)
Sep 05, 2018
5.550
6.000
5.520
5.900
1,273,096
+0.40(+7.27%)
Sep 04, 2018
5.350
6.100
5.300
5.500
5,709,931
+1.15(+26.44%)
Aug 31, 2018
4.350
4.350
4.350
0
+0.10(+2.35%)
Aug 30, 2018
4.250
4.300
4.200
4.250
81,773
-0.05(-1.16%)
Aug 29, 2018
4.150
4.350
4.100
4.300
218,760
+0.15(+3.61%)
Aug 28, 2018
4.150
4.250
4.100
4.150
200,031
+0.05(+1.22%)
Aug 27, 2018
4.150
4.150
4.100
4.100
23,487
-0.05(-1.20%)
Aug 24, 2018
4.100
4.200
4.050
4.150
78,600
-0.05(-1.19%)
Aug 23, 2018
4.200
4.250
4.100
4.200
37,410
+0.03(+0.60%)
Aug 22, 2018
4.200
4.250
4.150
4.175
34,130
-0.08(-1.76%)
Aug 21, 2018
4.150
4.250
4.100
4.250
132,446
+0.10(+2.41%)
Aug 20, 2018
4.100
4.150
4.050
4.150
49,534
+0.05(+1.22%)
Aug 17, 2018
4.100
4.200
4.050
4.100
81,100
+0.00(+0.00%)
Aug 16, 2018
4.100
4.150
4.050
4.100
221,337
+0.00(+0.00%)
Aug 15, 2018
4.050
4.150
3.975
4.100
162,185
+0.10(+2.50%)
Aug 14, 2018
3.850
4.125
3.850
4.000
193,742
+0.15(+3.90%)
Aug 13, 2018
4.000
4.000
3.850
3.850
143,283
-0.15(-3.75%)
Aug 10, 2018
4.000
4.050
3.950
4.000
64,300
+0.00(+0.00%)
Aug 09, 2018
3.900
4.150
3.900
4.000
186,045
-0.05(-1.23%)
Aug 08, 2018
3.800
4.150
3.800
4.050
170,534
+0.20(+5.19%)
Aug 07, 2018
4.200
4.200
3.750
3.850
345,781
-0.25(-6.10%)
Aug 06, 2018
4.350
4.375
4.050
4.100
408,831
-0.25(-5.75%)
Aug 03, 2018
4.550
4.550
4.300
4.350
184,400
-0.20(-4.40%)
Aug 02, 2018
4.450
4.550
4.400
4.550
57,831
+0.10(+2.25%)
Aug 01, 2018
4.700
4.700
4.450
4.450
75,333
-0.20(-4.30%)
Jul 31, 2018
4.550
4.700
4.550
4.650
290,200
+0.10(+2.20%)
Jul 30, 2018
4.300
4.600
4.300
4.550
209,610
+0.25(+5.81%)
Jul 27, 2018
4.300
4.450
4.250
4.300
120,600
-0.05(-1.15%)
Jul 26, 2018
4.475
4.550
4.300
4.350
123,570
-0.10(-2.25%)
Jul 25, 2018
4.600
4.600
4.250
4.450
281,996
-0.10(-2.20%)
Jul 24, 2018
4.600
4.600
4.500
4.550
202,309
+0.00(+0.00%)
Jul 23, 2018
4.600
4.700
4.550
4.550
350,811
-0.05(-1.09%)
Jul 20, 2018
4.550
4.675
4.400
4.600
290,657
+0.10(+2.22%)
Jul 19, 2018
4.400
4.650
4.250
4.500
416,536
+0.05(+1.12%)
Jul 18, 2018
4.250
4.450
4.150
4.450
424,068
+0.25(+5.95%)
Jul 17, 2018
3.850
4.300
3.850
4.200
621,588
+0.35(+9.09%)
Jul 16, 2018
3.750
4.000
3.700
3.850
529,217
+0.25(+6.94%)
Jul 13, 2018
3.650
3.650
3.550
3.600
24,604
-0.05(-1.37%)
Jul 12, 2018
3.700
3.700
3.632
3.650
73,582
-0.05(-1.35%)
Jul 11, 2018
3.700
3.750
3.650
3.700
86,190
-0.02(-0.67%)
Jul 10, 2018
3.700
3.750
3.700
3.725
150,931
+0.05(+1.36%)
Jul 09, 2018
3.600
3.650
3.600
3.675
103,261
+0.07(+2.08%)
Jul 06, 2018
3.550
3.650
3.538
3.600
66,719
+0.05(+1.41%)
Jul 05, 2018
3.600
3.650
3.500
3.550
219,823
+0.00(+0.00%)
Jul 03, 2018
3.550
3.550
3.550
0
-0.05(-1.39%)
Jul 02, 2018
3.500
3.575
3.478
3.600
57,864
+0.10(+2.86%)
Jun 29, 2018
3.550
3.650
3.500
3.500
358,236
-0.05(-1.41%)
Jun 28, 2018
3.550
3.600
3.500
3.550
82,430
+0.00(+0.00%)
Jun 27, 2018
3.500
3.550
3.350
3.550
269,324
+0.15(+4.41%)
Jun 26, 2018
3.600
3.600
3.350
3.400
241,860
-0.20(-5.56%)
Jun 25, 2018
3.650
3.650
3.500
3.600
141,589
-0.05(-1.37%)
Jun 22, 2018
3.650
3.650
3.600
3.650
51,644
+0.05(+1.39%)
Jun 21, 2018
3.700
3.700
3.600
3.600
55,709
-0.07(-2.04%)
Jun 20, 2018
3.600
3.700
3.600
3.675
98,314
+0.07(+2.08%)
Jun 19, 2018
3.550
3.650
3.500
3.600
240,476
+0.00(+0.00%)
Jun 18, 2018
3.550
3.600
3.500
3.600
64,365
+0.00(+0.00%)
Jun 15, 2018
3.700
3.550
3.600
285,242
-0.10(-2.70%)
Jun 14, 2018
3.600
3.750
3.575
3.700
238,652
+0.15(+4.23%)
Jun 13, 2018
3.600
3.700
3.500
3.550
378,558
+0.00(+0.00%)
Jun 12, 2018
3.600
3.619
3.500
3.550
74,837
+0.00(+0.00%)
Jun 11, 2018
3.550
3.600
3.550
3.550
84,718
+0.00(+0.00%)
Jun 08, 2018
3.550
3.600
3.500
3.550
68,796
+0.05(+1.43%)
Jun 07, 2018
3.400
3.600
3.400
3.500
294,918
+0.10(+2.94%)
Jun 06, 2018
3.450
3.450
3.400
3.400
92,923
-0.02(-0.73%)
Jun 05, 2018
3.300
3.450
3.300
3.425
181,729
+0.07(+2.24%)
Jun 04, 2018
3.400
3.445
3.250
3.350
121,135
-0.02(-0.74%)
Jun 01, 2018
3.250
3.400
3.200
3.375
395,739
+0.12(+3.85%)
May 31, 2018
3.300
3.450
3.200
3.250
246,894
-0.05(-1.52%)
May 30, 2018
3.250
3.350
3.225
3.300
246,243
+0.05(+1.54%)
May 29, 2018
3.100
3.250
3.100
3.250
136,126
+0.15(+4.84%)
May 25, 2018
3.100
3.100
3.100
0
+0.02(+0.81%)
May 24, 2018
3.050
3.100
3.050
3.075
172,684
-0.02(-0.81%)
May 23, 2018
3.100
3.218
3.050
3.100
210,264
+0.00(+0.00%)
May 22, 2018
3.100
3.250
3.100
3.100
128,268
-0.05(-1.59%)
May 21, 2018
3.200
3.200
3.100
3.150
188,044
-0.05(-1.56%)
May 18, 2018
3.250
3.250
3.200
3.200
37,517
-0.05(-1.54%)
May 17, 2018
3.250
3.300
3.200
3.250
186,680
+0.00(+0.00%)
May 16, 2018
3.150
3.350
3.150
3.250
275,971
+0.05(+1.56%)
May 15, 2018
3.350
3.398
3.150
3.200
186,930
-0.15(-4.48%)
May 14, 2018
3.150
3.400
3.150
3.350
123,762
+0.20(+6.35%)
May 11, 2018
3.150
3.200
3.100
3.150
296,959
+0.00(+0.00%)
May 10, 2018
3.200
3.250
3.100
3.150
99,942
-0.05(-1.56%)
May 09, 2018
3.250
3.300
3.150
3.200
190,117
+0.00(+0.00%)
May 08, 2018
3.250
3.250
3.050
3.200
351,952
-0.05(-1.54%)
May 07, 2018
3.550
3.600
3.250
3.250
395,495
-0.40(-10.96%)
May 04, 2018
3.650
3.725
3.600
3.650
192,693
+0.00(+0.00%)
May 03, 2018
3.750
3.800
3.650
3.650
83,561
-0.15(-3.95%)
May 02, 2018
3.650
3.800
3.550
3.800
166,659
+0.15(+4.11%)
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.