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
(DJI:
DJI
)
42,063.36
USD
+38.17 (+0.09%)
Daily Price
Updated: 4:15 PM EDT, Sep 20, 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 (%)
Mar 31, 2021
33116
33171
32981
32982
4,139,302
-85.40(-0.26%)
Mar 30, 2021
33128
33171
32989
33067
3,064,242
-104.40(-0.31%)
Mar 29, 2021
33088
33259
32905
33171
3,439,399
+98.50(+0.30%)
Mar 26, 2021
32681
33091
32681
33073
3,834,523
+453.40(+1.39%)
Mar 25, 2021
32347
32673
32075
32620
4,119,234
+199.40(+0.62%)
Mar 24, 2021
32471
32788
32418
32420
3,983,673
-3.10(-0.01%)
Mar 23, 2021
32692
32754
32356
32423
3,851,425
-308.00(-0.94%)
Mar 22, 2021
32602
32810
32512
32731
3,827,263
+103.20(+0.32%)
Mar 19, 2021
32858
32858
32505
32628
8,470,210
-234.30(-0.71%)
Mar 18, 2021
32928
33228
32831
32862
4,172,989
-153.10(-0.46%)
Mar 17, 2021
32826
33048
32782
33015
3,909,620
+189.50(+0.58%)
Mar 16, 2021
32967
32967
32778
32826
3,862,673
-127.60(-0.39%)
Mar 15, 2021
32799
32968
32630
32954
3,599,963
+174.90(+0.53%)
Mar 12, 2021
32462
32793
32462
32779
3,482,868
+293.00(+0.90%)
Mar 11, 2021
32354
32662
32347
32486
3,997,903
+188.60(+0.58%)
Mar 10, 2021
32002
32390
32000
32297
4,089,562
+464.30(+1.46%)
Mar 09, 2021
31892
32150
31823
31833
4,586,372
+30.30(+0.10%)
Mar 08, 2021
31512
32148
31512
31802
4,968,265
+306.10(+0.97%)
Mar 05, 2021
31029
31580
30767
31496
5,053,476
+572.20(+1.85%)
Mar 04, 2021
31289
31462
30548
30924
5,376,349
-346.00(-1.11%)
Mar 03, 2021
31353
31563
31266
31270
4,095,071
-121.40(-0.39%)
Mar 02, 2021
31535
31611
31377
31392
3,371,728
-144.00(-0.46%)
Mar 01, 2021
31066
31668
31066
31536
3,855,188
+603.10(+1.95%)
Feb 26, 2021
31401
31451
30920
30932
5,389,070
-469.60(-1.50%)
Feb 25, 2021
31956
31977
31293
31402
4,538,611
-559.90(-1.75%)
Feb 24, 2021
31500
32010
31423
31962
4,099,389
+424.60(+1.35%)
Feb 23, 2021
31502
31653
31166
31537
4,603,461
+15.60(+0.05%)
Feb 22, 2021
31381
31654
31287
31522
3,863,199
+27.40(+0.09%)
Feb 19, 2021
31504
31648
31469
31494
3,530,654
+1.00(+0.00%)
Feb 18, 2021
31559
31559
31285
31493
3,253,725
-119.70(-0.38%)
Feb 17, 2021
31486
31644
31339
31613
3,431,773
+90.20(+0.29%)
Feb 16, 2021
31472
31609
31444
31523
3,288,601
+64.40(+0.20%)
Feb 12, 2021
31458
31458
31458
31458
2,663,704
+27.70(+0.09%)
Feb 11, 2021
31466
31544
31244
31431
2,796,099
-7.10(-0.02%)
Feb 10, 2021
31428
31511
31223
31438
3,263,047
+62.00(+0.20%)
Feb 09, 2021
31360
31440
31247
31376
3,079,677
-10.00(-0.03%)
Feb 08, 2021
31191
31386
31191
31386
3,218,820
+237.60(+0.76%)
Feb 05, 2021
31094
31252
31083
31148
2,950,013
+92.30(+0.30%)
Feb 04, 2021
30738
31059
30738
31056
3,381,469
+332.30(+1.08%)
Feb 03, 2021
30690
30793
30521
30724
3,054,874
+36.10(+0.12%)
Feb 02, 2021
30277
30840
30277
30688
3,327,606
+475.60(+1.57%)
Feb 01, 2021
30055
30336
30015
30212
3,470,202
+229.30(+0.76%)
Jan 29, 2021
30554
30554
29856
29983
5,380,435
-620.80(-2.03%)
Jan 28, 2021
30377
30951
30377
30603
4,649,161
+300.20(+0.99%)
Jan 27, 2021
30894
30894
30207
30303
5,587,388
-633.80(-2.05%)
Jan 26, 2021
30969
31121
30922
30937
3,722,468
-23.00(-0.07%)
Jan 25, 2021
30990
30990
30581
30960
4,728,012
-37.00(-0.12%)
Jan 22, 2021
31142
31142
30908
30997
4,360,385
-179.00(-0.57%)
Jan 21, 2021
31198
31272
31121
31176
4,165,738
-12.40(-0.04%)
Jan 20, 2021
31018
31236
30998
31188
3,821,209
+257.90(+0.83%)
Jan 19, 2021
30887
31087
30865
30930
3,863,010
+116.20(+0.38%)
Jan 15, 2021
30814
30814
30814
30814
4,400,178
-177.20(-0.57%)
Jan 14, 2021
31086
31221
30982
30992
4,273,514
-69.00(-0.22%)
Jan 13, 2021
31085
31153
30992
31060
4,129,694
-8.20(-0.03%)
Jan 12, 2021
31015
31115
30889
31069
3,619,205
+60.00(+0.19%)
Jan 11, 2021
31015
31097
30835
31009
3,560,929
-89.30(-0.29%)
Jan 08, 2021
31070
31138
30793
31098
3,856,471
+56.90(+0.18%)
Jan 07, 2021
30901
31193
30898
31041
4,276,447
+211.70(+0.69%)
Jan 06, 2021
30363
31023
30314
30829
4,987,042
+437.80(+1.44%)
Jan 05, 2021
30204
30505
30142
30392
3,428,738
+167.70(+0.55%)
Jan 04, 2021
30628
30671
29882
30224
4,748,114
-382.60(-1.25%)
Dec 31, 2020
30606
30606
30606
30606
2,844,109
+196.90(+0.65%)
Dec 30, 2020
30415
30525
30393
30410
2,917,372
+73.90(+0.24%)
Dec 29, 2020
30492
30589
30274
30336
3,575,377
-68.30(-0.22%)
Dec 28, 2020
30283
30526
30283
30404
3,021,726
+204.10(+0.68%)
Dec 24, 2020
30200
30200
30200
30200
1,464,413
+70.10(+0.23%)
Dec 23, 2020
30047
30292
30047
30130
2,739,925
+114.30(+0.38%)
Dec 22, 2020
30200
30200
29993
30016
3,887,665
-200.90(-0.66%)
Dec 21, 2020
30159
30304
29756
30216
4,371,554
+37.30(+0.12%)
Dec 18, 2020
30314
30344
30029
30179
7,982,293
-124.30(-0.41%)
Dec 17, 2020
30216
30323
30216
30303
3,305,892
+148.90(+0.49%)
Dec 16, 2020
30191
30236
30080
30154
3,445,436
-44.80(-0.15%)
Dec 15, 2020
29919
30243
29895
30199
4,173,769
+337.70(+1.13%)
Dec 14, 2020
30124
30326
29849
29862
3,714,443
-184.80(-0.62%)
Dec 11, 2020
29988
30071
29821
30046
3,960,106
+47.10(+0.16%)
Dec 10, 2020
30033
30064
29877
29999
3,251,199
-69.50(-0.23%)
Dec 09, 2020
30230
30320
29952
30069
3,803,496
-105.10(-0.35%)
Dec 08, 2020
29998
30246
29972
30174
3,111,484
+104.10(+0.35%)
Dec 07, 2020
30233
30233
29967
30070
3,656,344
-148.50(-0.49%)
Dec 04, 2020
29990
30218
29990
30218
3,630,923
+248.80(+0.83%)
Dec 03, 2020
29921
30111
29877
29970
4,056,127
+85.70(+0.29%)
Dec 02, 2020
29695
29902
29599
29884
3,839,691
+59.90(+0.20%)
Dec 01, 2020
29798
30083
29798
29824
4,288,602
+185.30(+0.63%)
Nov 30, 2020
29854
29854
29464
29639
5,494,458
-271.80(-0.91%)
Nov 27, 2020
29911
30015
29820
29910
1,781,005
+37.90(+0.13%)
Nov 25, 2020
29872
29872
29872
29872
3,227,194
-173.70(-0.58%)
Nov 24, 2020
29746
30116
29746
30046
4,317,709
+454.90(+1.54%)
Nov 23, 2020
29333
29668
29333
29591
3,871,040
+327.80(+1.12%)
Nov 20, 2020
29438
29470
29231
29264
3,087,394
-519.80(-1.75%)
Nov 17, 2020
29800
29872
29520
29783
3,704,045
-167.10(-0.56%)
Nov 16, 2020
29672
29964
29672
29950
4,182,098
+470.60(+1.60%)
Nov 13, 2020
29204
29559
29204
29480
3,488,074
+399.60(+1.37%)
Nov 12, 2020
29232
29312
28902
29080
3,685,008
-317.40(-1.08%)
Nov 11, 2020
29524
29593
29281
29398
3,749,930
-43.20(-0.15%)
Nov 10, 2020
29254
29479
29127
29441
4,461,392
+282.80(+0.97%)
Nov 09, 2020
29928
29928
29131
29158
6,729,621
+834.60(+2.95%)
Nov 06, 2020
28399
28432
28190
28323
3,285,767
-66.80(-0.24%)
Nov 05, 2020
28083
28495
28083
28390
3,889,520
+542.50(+1.95%)
Nov 04, 2020
27513
28302
27513
27848
4,476,767
+367.70(+1.34%)
Nov 03, 2020
27139
27640
27139
27480
3,507,319
+554.90(+2.06%)
Nov 02, 2020
26691
27044
26691
26925
3,797,766
+423.50(+1.60%)
Oct 30, 2020
26572
26639
26144
26502
5,063,218
-157.50(-0.59%)
Oct 29, 2020
26481
26892
26291
26659
4,190,416
+139.20(+0.52%)
Oct 28, 2020
27102
27102
26504
26520
4,958,005
-943.30(-3.43%)
Oct 27, 2020
27651
27708
27458
27463
3,657,085
-222.20(-0.80%)
Oct 26, 2020
28186
28186
27370
27685
4,039,441
-650.20(-2.29%)
Oct 23, 2020
28410
28436
28150
28336
3,500,958
-28.10(-0.10%)
Oct 22, 2020
28197
28421
28040
28364
3,272,304
+152.90(+0.54%)
Oct 21, 2020
28271
28451
28196
28211
2,993,045
-98.00(-0.35%)
Oct 20, 2020
28246
28575
28243
28309
3,498,482
+113.40(+0.40%)
Oct 19, 2020
28634
28712
28139
28195
3,583,890
-410.90(-1.44%)
Oct 16, 2020
28571
28843
28571
28606
3,589,519
+112.10(+0.39%)
Oct 15, 2020
28323
28536
28182
28494
3,287,938
-19.80(-0.07%)
Oct 14, 2020
28731
28793
28462
28514
3,705,877
-165.80(-0.58%)
Oct 13, 2020
28765
28809
28604
28680
5,255,887
-157.70(-0.55%)
Oct 12, 2020
28671
28958
28660
28838
4,890,985
+250.60(+0.88%)
Oct 09, 2020
28534
28676
28441
28587
3,264,782
+161.40(+0.57%)
Oct 08, 2020
28349
28459
28266
28426
3,145,895
+122.00(+0.43%)
Oct 07, 2020
27971
28370
27971
28304
3,287,177
+530.70(+1.91%)
Oct 06, 2020
28214
28354
27728
27773
4,345,872
-375.80(-1.34%)
Oct 05, 2020
27825
28163
27825
28149
3,181,760
+465.80(+1.68%)
Oct 02, 2020
27536
27861
27383
27683
3,958,156
-134.10(-0.48%)
Oct 01, 2020
27941
28042
27669
27817
3,732,660
+35.20(+0.13%)
Sep 30, 2020
27515
28026
27511
27782
4,524,268
+329.00(+1.20%)
Sep 29, 2020
27560
27606
27338
27453
3,037,679
-131.40(-0.48%)
Sep 28, 2020
27362
27723
27362
27584
4,014,441
+410.10(+1.51%)
Sep 25, 2020
26694
27239
26635
27174
3,917,276
+358.60(+1.34%)
Sep 24, 2020
26716
27095
26537
26815
4,477,712
+52.30(+0.20%)
Sep 23, 2020
27414
27464
26716
26763
4,593,251
-525.10(-1.92%)
Sep 22, 2020
27170
27333
26990
27288
4,199,243
+140.50(+0.52%)
Sep 21, 2020
27485
27485
26715
27148
5,182,657
-509.70(-1.84%)
Sep 18, 2020
27865
27947
27488
27657
7,038,872
-244.60(-0.88%)
Sep 17, 2020
27834
28057
27658
27902
4,353,018
-130.40(-0.47%)
Sep 16, 2020
28032
28365
28022
28032
4,144,398
+36.80(+0.13%)
Sep 15, 2020
28140
28231
27931
27996
4,142,644
+2.30(+0.01%)
Sep 14, 2020
27719
28086
27719
27993
3,804,295
+327.70(+1.18%)
Sep 11, 2020
27614
27829
27448
27666
4,375,271
+131.00(+0.48%)
Sep 10, 2020
28022
28175
27447
27535
4,426,018
-405.90(-1.45%)
Sep 09, 2020
27712
28206
27704
27940
4,605,082
+439.60(+1.60%)
Sep 08, 2020
27925
27925
27465
27501
5,807,080
-632.40(-2.25%)
Sep 04, 2020
28133
28133
28133
28133
7,004,898
-159.40(-0.56%)
Sep 03, 2020
29091
29199
28075
28293
6,497,762
-807.80(-2.78%)
Sep 02, 2020
28737
29163
28714
29100
5,392,532
+454.80(+1.59%)
Sep 01, 2020
28440
28659
28291
28646
4,232,379
+215.60(+0.76%)
Aug 31, 2020
28644
28644
28364
28430
5,169,913
-223.80(-0.78%)
Aug 28, 2020
28601
28733
28488
28654
3,738,020
+161.60(+0.57%)
Aug 27, 2020
28384
28634
28364
28492
4,041,585
+160.40(+0.57%)
Aug 26, 2020
28258
28354
28154
28332
3,269,001
+83.50(+0.30%)
Aug 25, 2020
28347
28401
28095
28248
3,383,563
-60.10(-0.21%)
Aug 24, 2020
28078
28315
28042
28308
3,831,256
+378.20(+1.35%)
Aug 21, 2020
27758
27960
27687
27930
3,743,392
+190.60(+0.69%)
Aug 20, 2020
27623
27782
27526
27740
3,045,163
+46.80(+0.17%)
Aug 19, 2020
27811
27920
27648
27693
3,113,095
-85.20(-0.31%)
Aug 18, 2020
27854
27891
27669
27778
2,760,338
-66.80(-0.24%)
Aug 17, 2020
27970
28000
27816
27845
2,865,825
-86.10(-0.31%)
Aug 14, 2020
27829
27978
27759
27931
2,767,343
+34.30(+0.12%)
Aug 13, 2020
27922
27986
27790
27897
3,596,293
-80.10(-0.29%)
Aug 12, 2020
27860
28044
27843
27977
3,396,261
+289.90(+1.05%)
Aug 11, 2020
27962
28155
27627
27687
4,276,668
-104.50(-0.38%)
Aug 10, 2020
27488
27804
27488
27791
3,601,479
+357.90(+1.30%)
Aug 07, 2020
27322
27456
27224
27434
3,249,308
+46.50(+0.17%)
Aug 06, 2020
27171
27394
27145
27387
3,223,593
+185.50(+0.68%)
Aug 05, 2020
26925
27222
26925
27202
3,657,658
+373.00(+1.39%)
Aug 04, 2020
26665
26833
26598
26828
3,447,820
+164.10(+0.62%)
Aug 03, 2020
26542
26707
26534
26664
4,369,021
+236.10(+0.89%)
Jul 31, 2020
26409
26431
26014
26428
4,913,726
+114.60(+0.44%)
Jul 30, 2020
26367
26375
25992
26314
3,513,483
-225.90(-0.85%)
Jul 29, 2020
26388
26602
26375
26540
3,443,659
+160.30(+0.61%)
Jul 28, 2020
26529
26557
26362
26379
3,607,531
-205.50(-0.77%)
Jul 27, 2020
26448
26626
26427
26585
3,895,196
+114.90(+0.43%)
Jul 24, 2020
26533
26626
26403
26470
4,979,734
-182.40(-0.68%)
Jul 23, 2020
26652
26652
26652
26652
4,035,010
-353.50(-1.31%)
Jul 22, 2020
26825
27035
26794
27006
4,035,010
+165.40(+0.62%)
Jul 21, 2020
26833
27025
26766
26840
3,635,698
+159.50(+0.60%)
Jul 20, 2020
26660
26765
26504
26681
3,087,613
+9.00(+0.03%)
Jul 17, 2020
26775
26808
26620
26672
3,005,208
-62.80(-0.23%)
Jul 16, 2020
26747
26879
26590
26735
2,870,844
-135.40(-0.50%)
Jul 15, 2020
27010
27071
26692
26870
3,846,033
+227.50(+0.85%)
Jul 14, 2020
26044
26690
25995
26643
4,014,120
+556.80(+2.13%)
Jul 13, 2020
26225
26639
26044
26086
4,252,409
+10.50(+0.04%)
Jul 10, 2020
25690
26101
25638
26075
3,373,574
+369.20(+1.44%)
Jul 09, 2020
26095
26103
25526
25706
3,867,681
-361.20(-1.39%)
Jul 08, 2020
25950
26110
25816
26067
3,362,101
+177.10(+0.68%)
Jul 07, 2020
26172
26175
25867
25890
3,465,914
-396.80(-1.51%)
Jul 06, 2020
25996
26298
25996
26287
3,405,049
+459.60(+1.78%)
Jul 02, 2020
25827
25827
25827
25827
3,490,578
+92.40(+0.36%)
Jul 01, 2020
25879
26019
25714
25735
3,729,531
-77.90(-0.30%)
Jun 30, 2020
25512
25905
25475
25813
4,104,832
+217.10(+0.85%)
Jun 29, 2020
25152
25601
25096
25596
3,778,554
+580.20(+2.32%)
Jun 26, 2020
25642
25642
24971
25016
6,761,761
-730.00(-2.84%)
Jun 25, 2020
25365
25770
25210
25746
3,840,228
+299.70(+1.18%)
Jun 24, 2020
25993
25993
25297
25446
4,498,661
-710.20(-2.72%)
Jun 23, 2020
26159
26315
26106
26156
3,897,619
+131.10(+0.50%)
Jun 22, 2020
25865
26060
25668
26025
3,492,290
+153.50(+0.59%)
Jun 19, 2020
26213
26451
25760
25872
6,818,942
-208.60(-0.80%)
Jun 18, 2020
26016
26154
25848
26080
3,283,069
-39.50(-0.15%)
Jun 17, 2020
26330
26400
26068
26120
3,283,508
-170.40(-0.65%)
Jun 16, 2020
26327
26611
25839
26290
4,874,608
+526.80(+2.04%)
Jun 15, 2020
25270
25892
24843
25763
4,580,555
+157.70(+0.62%)
Jun 12, 2020
25659
25966
25078
25606
5,211,854
+477.30(+1.90%)
Jun 11, 2020
26282
26294
25083
25128
6,475,951
-1861.80(-6.90%)
Jun 10, 2020
27252
27355
26938
26990
4,483,555
-282.30(-1.04%)
Jun 09, 2020
27447
27447
27151
27272
3,813,849
-300.10(-1.09%)
Jun 08, 2020
27233
27580
27232
27572
4,290,850
+461.40(+1.70%)
Jun 05, 2020
26837
27338
26837
27111
5,444,147
+829.20(+3.16%)
Jun 04, 2020
26226
26384
26082
26282
3,719,633
+11.90(+0.05%)
Jun 03, 2020
25907
26338
25907
26270
3,984,773
+527.20(+2.05%)
Jun 02, 2020
25582
25743
25524
25743
3,517,426
+267.70(+1.05%)
Jun 01, 2020
25343
25509
25221
25475
3,381,172
+91.90(+0.36%)
May 29, 2020
25324
25483
25032
25383
5,451,448
-17.50(-0.07%)
May 28, 2020
25697
25759
25359
25401
3,775,348
-147.70(-0.58%)
May 27, 2020
25299
25552
25010
25548
4,106,019
+553.20(+2.21%)
May 26, 2020
24782
25176
24782
24995
4,239,845
+529.90(+2.17%)
May 22, 2020
24465
24465
24465
24465
2,556,640
-8.90(-0.04%)
May 21, 2020
24564
24718
24371
24474
3,466,229
-101.80(-0.41%)
May 20, 2020
24456
24650
24456
24576
3,662,257
+369.00(+1.52%)
May 19, 2020
24578
24600
24204
24207
3,740,493
-390.50(-1.59%)
May 18, 2020
24060
24708
24060
24597
4,813,017
+912.00(+3.85%)
May 15, 2020
23455
23730
23354
23685
4,951,793
+60.10(+0.25%)
May 14, 2020
23049
23631
22790
23625
4,725,237
+377.30(+1.62%)
May 13, 2020
23702
23709
23068
23248
4,694,496
-516.80(-2.17%)
May 12, 2020
24293
24382
23762
23765
3,592,361
-457.20(-1.89%)
May 11, 2020
24256
24366
24070
24222
3,507,682
-109.30(-0.45%)
May 08, 2020
24108
24350
24107
24331
3,373,414
+455.40(+1.91%)
May 07, 2020
23837
24095
23834
23876
3,693,047
+211.30(+0.89%)
May 06, 2020
23979
24055
23661
23665
3,773,772
-218.50(-0.91%)
May 05, 2020
23959
24170
23869
23883
3,693,973
+133.30(+0.56%)
May 04, 2020
23582
23770
23361
23750
3,553,109
+26.10(+0.11%)
May 01, 2020
24121
24121
23645
23724
4,215,929
-622.00(-2.55%)
Apr 30, 2020
24586
24586
24187
24346
4,777,497
-288.20(-1.17%)
Apr 29, 2020
24490
24765
24454
24634
4,543,415
+532.30(+2.21%)
Apr 28, 2020
24357
24512
24031
24102
3,932,670
-32.20(-0.13%)
Apr 27, 2020
23866
24208
23841
24134
3,865,406
+358.50(+1.51%)
Apr 24, 2020
23628
23826
23418
23775
3,793,068
+260.00(+1.11%)
Apr 23, 2020
23543
23885
23488
23515
3,880,841
+39.50(+0.17%)
Apr 22, 2020
23437
23607
23340
23476
3,519,759
+456.90(+1.98%)
Apr 21, 2020
23365
23365
22942
23019
4,823,947
-631.50(-2.67%)
Apr 20, 2020
24095
24109
23627
23650
4,229,019
-592.10(-2.44%)
Apr 17, 2020
23817
24264
23817
24242
5,302,777
+704.80(+2.99%)
Apr 16, 2020
23544
23598
23211
23538
4,706,560
+33.40(+0.14%)
Apr 15, 2020
23601
23650
23233
23504
4,365,627
-445.50(-1.86%)
Apr 14, 2020
23691
24041
23683
23950
4,853,265
+559.00(+2.39%)
Apr 13, 2020
23699
23699
23095
23391
3,941,605
-328.60(-1.39%)
Apr 09, 2020
23719
23719
23719
23719
5,644,919
+285.80(+1.22%)
Apr 08, 2020
22894
23513
22683
23434
4,726,741
+779.70(+3.44%)
Apr 07, 2020
23537
23617
22634
22654
5,883,115
-26.10(-0.12%)
Apr 06, 2020
21694
22783
21694
22680
6,095,516
+1627.50(+7.73%)
Apr 03, 2020
21286
21448
20863
21052
4,516,246
-360.90(-1.69%)
Apr 02, 2020
20820
21478
20735
21413
5,291,842
+469.90(+2.24%)
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.