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
Alliance Resource Pt
(NQ:
ARLP
)
23.98
+0.67 (+2.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 29, 2022
14.37
14.49
13.85
13.93
640,686
-0.46(-3.19%)
Apr 28, 2022
13.96
14.41
13.61
14.39
1,327,899
+0.26(+1.87%)
Apr 27, 2022
12.97
14.25
12.87
14.12
2,468,214
+1.83(+14.86%)
Apr 26, 2022
11.90
12.40
11.90
12.30
602,354
+0.47(+4.01%)
Apr 25, 2022
11.78
12.01
11.31
11.82
1,382,851
-0.29(-2.38%)
Apr 22, 2022
12.55
12.72
11.97
12.11
837,688
-0.44(-3.53%)
Apr 21, 2022
13.40
13.40
12.25
12.55
1,221,940
-0.77(-5.78%)
Apr 20, 2022
13.25
13.47
12.99
13.32
457,640
+0.09(+0.65%)
Apr 19, 2022
13.32
13.61
13.10
13.24
559,702
-0.25(-1.85%)
Apr 18, 2022
13.70
13.76
13.42
13.49
1,015,330
-0.08(-0.57%)
Apr 14, 2022
13.55
13.75
13.31
13.56
934,658
-0.05(-0.34%)
Apr 13, 2022
13.01
13.63
12.77
13.61
2,606,813
+0.59(+4.54%)
Apr 12, 2022
12.51
13.12
12.50
13.02
1,298,028
+0.60(+4.82%)
Apr 11, 2022
12.16
12.52
11.94
12.42
747,584
+0.19(+1.53%)
Apr 08, 2022
12.09
12.34
11.71
12.23
1,019,358
+0.33(+2.74%)
Apr 07, 2022
11.85
12.15
11.50
11.91
1,014,677
+0.05(+0.46%)
Apr 06, 2022
12.22
12.28
11.74
11.85
939,172
-0.24(-1.99%)
Apr 05, 2022
12.21
12.51
12.06
12.09
869,179
+0.30(+2.50%)
Apr 04, 2022
11.99
12.21
11.49
11.80
684,245
-0.19(-1.56%)
Apr 01, 2022
12.09
12.72
11.76
11.99
2,259,650
-0.02(-0.13%)
Mar 31, 2022
11.97
12.24
11.92
12.00
345,232
-0.02(-0.13%)
Mar 30, 2022
12.14
12.36
11.88
12.02
305,879
+0.08(+0.65%)
Mar 29, 2022
11.74
11.99
11.36
11.94
817,835
-0.04(-0.32%)
Mar 28, 2022
12.12
12.12
11.72
11.98
517,204
-0.17(-1.41%)
Mar 25, 2022
12.06
12.37
12.04
12.15
752,267
+0.10(+0.84%)
Mar 24, 2022
12.06
12.21
11.85
12.05
657,193
+0.12(+1.04%)
Mar 23, 2022
11.53
11.95
11.53
11.92
992,533
+0.45(+3.93%)
Mar 22, 2022
11.64
11.67
11.37
11.47
331,585
-0.16(-1.40%)
Mar 21, 2022
11.27
11.67
11.27
11.64
1,187,428
+0.41(+3.67%)
Mar 18, 2022
11.24
11.32
10.97
11.22
685,654
+0.09(+0.77%)
Mar 17, 2022
10.91
11.24
10.83
11.14
386,318
+0.44(+4.15%)
Mar 16, 2022
11.19
11.19
10.66
10.69
1,103,862
-0.33(-3.03%)
Mar 15, 2022
10.59
11.30
10.46
11.03
780,291
+0.05(+0.50%)
Mar 14, 2022
11.86
11.90
10.80
10.97
1,200,413
-1.12(-9.26%)
Mar 11, 2022
12.44
12.57
11.99
12.09
859,238
-0.29(-2.32%)
Mar 10, 2022
11.67
12.43
11.67
12.38
1,123,348
+0.71(+6.06%)
Mar 09, 2022
11.73
11.85
11.22
11.67
1,079,423
-0.04(-0.33%)
Mar 08, 2022
11.73
11.88
11.18
11.71
861,657
+0.16(+1.35%)
Mar 07, 2022
12.08
12.18
11.22
11.56
1,313,916
-0.35(-2.94%)
Mar 04, 2022
11.82
11.98
11.33
11.91
1,454,356
+0.31(+2.68%)
Mar 03, 2022
10.89
11.74
10.53
11.60
2,181,289
+0.24(+2.12%)
Mar 02, 2022
11.06
11.55
11.04
11.36
1,981,494
+0.53(+4.89%)
Mar 01, 2022
10.07
10.84
10.07
10.83
1,066,069
+0.62(+6.10%)
Feb 28, 2022
10.14
10.50
10.06
10.20
714,370
+0.04(+0.38%)
Feb 25, 2022
9.855
10.20
9.901
10.17
558,324
+0.23(+2.35%)
Feb 24, 2022
9.995
10.19
9.816
9.932
597,705
-0.15(-1.47%)
Feb 23, 2022
9.948
10.34
9.900
10.08
457,613
+0.14(+1.41%)
Feb 22, 2022
10.07
10.37
9.808
9.940
527,114
-0.09(-0.93%)
Feb 18, 2022
10.03
0
-0.16(-1.60%)
Feb 17, 2022
10.32
10.47
10.16
10.20
423,982
-0.05(-0.46%)
Feb 16, 2022
10.56
10.79
10.20
10.24
550,979
-0.28(-2.66%)
Feb 15, 2022
10.56
10.65
10.17
10.52
508,801
-0.02(-0.15%)
Feb 14, 2022
10.72
10.97
10.51
10.54
808,078
-0.05(-0.44%)
Feb 11, 2022
10.40
10.69
10.29
10.59
264,579
+0.21(+2.02%)
Feb 10, 2022
10.25
10.86
10.25
10.38
736,615
+0.14(+1.37%)
Feb 09, 2022
10.39
10.57
10.18
10.24
522,642
-0.15(-1.42%)
Feb 08, 2022
10.43
10.56
10.32
10.38
234,512
-0.09(-0.89%)
Feb 07, 2022
10.54
10.59
10.36
10.48
350,351
+0.01(+0.07%)
Feb 04, 2022
10.43
10.54
10.28
10.47
500,048
+0.15(+1.43%)
Feb 03, 2022
10.51
10.66
10.31
10.32
625,293
-0.10(-0.95%)
Feb 02, 2022
10.88
10.96
10.39
10.42
1,296,154
-0.38(-3.53%)
Feb 01, 2022
10.28
11.02
10.28
10.80
975,643
+0.51(+4.97%)
Jan 31, 2022
11.15
10.29
1,766,469
-0.92(-8.17%)
Jan 28, 2022
11.16
11.21
10.94
11.21
691,777
+0.22(+2.02%)
Jan 27, 2022
11.12
11.21
10.74
10.99
707,699
+0.15(+1.41%)
Jan 26, 2022
10.74
11.06
10.65
10.83
540,780
+0.18(+1.65%)
Jan 25, 2022
10.39
10.79
10.21
10.66
991,418
+0.21(+1.97%)
Jan 24, 2022
10.05
10.47
9.779
10.45
1,036,137
+0.11(+1.11%)
Jan 21, 2022
10.34
10.57
10.14
10.34
1,128,321
-0.36(-3.35%)
Jan 20, 2022
11.08
11.16
10.56
10.70
773,321
-0.40(-3.65%)
Jan 19, 2022
11.28
11.37
10.96
11.10
609,722
-0.03(-0.27%)
Jan 18, 2022
11.23
11.47
11.08
11.13
842,475
-0.07(-0.61%)
Jan 14, 2022
11.20
0
+0.20(+1.80%)
Jan 13, 2022
11.13
11.29
10.92
11.00
940,439
-0.20(-1.77%)
Jan 12, 2022
10.68
11.20
10.66
11.20
1,341,382
+0.56(+5.24%)
Jan 11, 2022
10.34
10.67
10.32
10.64
500,443
+0.16(+1.53%)
Jan 10, 2022
10.52
10.64
10.38
10.48
413,783
-0.04(-0.36%)
Jan 07, 2022
10.50
10.66
10.47
10.52
448,507
+0.05(+0.44%)
Jan 06, 2022
10.33
10.53
10.18
10.47
541,924
+0.14(+1.40%)
Jan 05, 2022
10.50
10.82
10.12
10.33
1,319,079
-0.10(-0.95%)
Jan 04, 2022
9.940
10.43
9.940
10.43
1,158,885
+0.44(+4.43%)
Jan 03, 2022
9.734
10.00
9.688
9.985
1,147,585
+0.34(+3.48%)
Dec 31, 2021
9.497
9.671
9.390
9.650
568,879
+0.19(+2.02%)
Dec 30, 2021
9.275
9.520
9.221
9.459
442,265
+0.19(+2.06%)
Dec 29, 2021
9.123
9.398
9.056
9.268
344,529
+0.10(+1.08%)
Dec 28, 2021
9.283
9.344
9.105
9.169
440,947
-0.07(-0.74%)
Dec 27, 2021
9.108
9.352
8.917
9.237
928,783
+0.18(+2.02%)
Dec 23, 2021
9.108
9.291
9.016
9.054
509,801
-0.11(-1.17%)
Dec 22, 2021
8.863
9.176
8.795
9.161
550,791
+0.23(+2.56%)
Dec 21, 2021
8.726
9.024
8.726
8.932
594,949
+0.31(+3.54%)
Dec 20, 2021
8.520
8.649
8.367
8.627
695,247
-0.15(-1.74%)
Dec 17, 2021
8.588
8.924
8.535
8.779
1,518,880
+0.20(+2.31%)
Dec 16, 2021
8.352
8.741
8.355
8.581
674,219
+0.15(+1.72%)
Dec 15, 2021
8.123
8.443
8.001
8.436
631,291
+0.36(+4.50%)
Dec 14, 2021
7.741
8.115
7.672
8.072
705,766
+0.34(+4.38%)
Dec 13, 2021
7.657
7.863
7.634
7.733
312,524
-0.01(-0.10%)
Dec 10, 2021
7.810
7.856
7.588
7.741
182,218
-0.04(-0.49%)
Dec 09, 2021
8.008
8.008
7.703
7.779
219,448
-0.23(-2.86%)
Dec 08, 2021
7.856
8.153
7.856
8.008
273,547
+0.11(+1.45%)
Dec 07, 2021
7.825
8.153
7.672
7.894
845,036
+0.11(+1.47%)
Dec 06, 2021
7.634
7.909
7.375
7.779
488,993
+0.14(+1.80%)
Dec 03, 2021
7.833
7.856
7.543
7.642
853,802
-0.19(-2.44%)
Dec 02, 2021
7.588
7.901
7.520
7.833
359,473
+0.24(+3.10%)
Dec 01, 2021
7.878
7.932
7.558
7.597
784,166
-0.21(-2.73%)
Nov 30, 2021
7.733
7.840
7.451
7.810
671,726
-0.07(-0.86%)
Nov 29, 2021
8.130
8.169
7.848
7.877
513,760
-0.07(-0.88%)
Nov 26, 2021
7.710
7.978
7.596
7.947
554,717
-0.15(-1.79%)
Nov 24, 2021
8.405
8.428
8.054
8.092
780,686
-0.32(-3.81%)
Nov 23, 2021
8.107
8.543
8.107
8.413
833,904
+0.39(+4.91%)
Nov 22, 2021
7.909
8.130
7.794
8.019
724,330
+0.26(+3.32%)
Nov 19, 2021
7.581
7.863
7.546
7.761
601,219
+0.03(+0.36%)
Nov 18, 2021
7.718
7.802
7.737
7.733
696,053
-0.11(-1.46%)
Nov 17, 2021
7.978
8.077
7.772
7.848
726,698
-0.18(-2.19%)
Nov 16, 2021
8.138
8.199
7.940
8.023
1,249,324
-0.10(-1.22%)
Nov 15, 2021
8.329
8.398
7.787
8.123
666,354
-0.19(-2.30%)
Nov 12, 2021
8.291
8.382
8.169
8.314
418,366
-0.01(-0.09%)
Nov 11, 2021
8.321
8.482
8.207
8.321
360,737
+0.08(+0.93%)
Nov 10, 2021
8.550
8.245
955,981
-0.37(-4.26%)
Nov 09, 2021
8.840
8.858
8.398
8.611
554,262
-0.22(-2.51%)
Nov 08, 2021
9.039
9.054
8.756
8.833
449,386
-0.08(-0.94%)
Nov 05, 2021
8.924
8.947
8.749
8.917
429,009
+0.05(+0.52%)
Nov 04, 2021
8.901
9.001
8.695
8.871
746,320
-0.05(-0.60%)
Nov 03, 2021
8.376
8.954
8.369
8.924
1,034,736
+0.50(+5.88%)
Nov 02, 2021
8.782
8.782
8.376
8.429
1,156,336
-0.37(-4.18%)
Nov 01, 2021
9.007
8.849
8.729
8.797
1,001,520
-0.11(-1.18%)
Oct 29, 2021
9.210
9.299
8.789
8.902
535,847
-0.11(-1.17%)
Oct 28, 2021
9.277
9.337
8.962
9.007
647,699
-0.20(-2.20%)
Oct 27, 2021
9.375
9.667
9.112
9.210
1,373,490
-0.23(-2.39%)
Oct 26, 2021
9.165
9.525
9.435
1,386,803
+0.28(+3.03%)
Oct 25, 2021
8.932
9.300
8.752
9.157
1,824,965
+0.43(+4.90%)
Oct 22, 2021
8.348
8.744
8.348
8.729
825,654
+0.25(+2.92%)
Oct 21, 2021
8.872
8.894
8.376
8.481
1,222,254
-0.39(-4.40%)
Oct 20, 2021
8.894
8.917
8.707
8.872
977,166
-0.08(-0.92%)
Oct 19, 2021
9.637
9.682
8.782
8.954
1,808,209
-0.47(-5.02%)
Oct 18, 2021
8.932
9.645
8.887
9.427
1,799,759
+0.62(+6.98%)
Oct 15, 2021
8.744
8.887
8.587
8.812
627,239
+0.19(+2.18%)
Oct 14, 2021
8.789
8.947
8.504
8.624
975,911
-0.08(-0.86%)
Oct 13, 2021
8.962
8.969
8.564
8.699
470,813
-0.20(-2.28%)
Oct 12, 2021
8.842
8.984
8.798
8.902
516,737
+0.04(+0.42%)
Oct 11, 2021
8.954
9.179
8.849
8.864
898,073
+0.04(+0.43%)
Oct 08, 2021
8.977
9.044
8.731
8.827
763,276
-0.01(-0.08%)
Oct 07, 2021
8.331
8.932
8.324
8.834
865,172
+0.29(+3.34%)
Oct 06, 2021
8.962
9.007
8.542
8.549
1,006,059
-0.44(-4.92%)
Oct 05, 2021
9.097
9.210
8.647
8.992
1,731,441
+0.04(+0.42%)
Oct 04, 2021
8.819
9.165
8.722
8.954
2,793,646
+0.32(+3.74%)
Oct 01, 2021
8.256
8.737
8.039
8.632
1,812,014
+0.47(+5.80%)
Sep 30, 2021
7.806
8.287
7.693
8.159
2,327,729
+0.40(+5.13%)
Sep 29, 2021
7.716
7.783
7.401
7.761
620,218
+0.11(+1.37%)
Sep 28, 2021
7.723
7.806
7.581
7.656
844,189
-0.02(-0.20%)
Sep 27, 2021
7.416
7.753
7.416
7.671
1,432,963
+0.35(+4.71%)
Sep 24, 2021
7.130
7.506
7.055
7.326
985,796
+0.18(+2.52%)
Sep 23, 2021
7.033
7.205
6.950
7.145
401,611
+0.13(+1.82%)
Sep 22, 2021
6.935
7.183
6.935
7.018
346,926
+0.18(+2.63%)
Sep 21, 2021
7.055
7.055
6.477
6.838
804,799
-0.13(-1.83%)
Sep 20, 2021
6.860
7.055
6.763
6.965
637,303
-0.27(-3.73%)
Sep 17, 2021
7.468
7.521
7.078
7.236
559,176
-0.23(-3.02%)
Sep 16, 2021
7.483
7.483
7.217
7.461
452,070
+0.01(+0.10%)
Sep 15, 2021
7.198
7.603
7.175
7.453
782,751
+0.23(+3.12%)
Sep 14, 2021
7.168
7.236
7.078
7.228
562,075
+0.15(+2.12%)
Sep 13, 2021
7.055
7.122
6.778
7.078
433,267
+0.08(+1.07%)
Sep 10, 2021
7.093
7.221
7.003
7.003
529,083
-0.06(-0.85%)
Sep 09, 2021
6.905
7.093
6.890
7.063
380,619
+0.14(+1.95%)
Sep 08, 2021
6.755
7.018
6.718
6.928
623,394
+0.02(+0.33%)
Sep 07, 2021
6.868
7.040
6.847
6.905
286,061
+0.04(+0.55%)
Sep 03, 2021
6.763
6.905
6.718
6.868
479,752
+0.12(+1.78%)
Sep 02, 2021
6.568
6.770
6.568
6.748
540,618
+0.25(+3.81%)
Sep 01, 2021
6.500
6.568
6.342
6.500
335,575
+0.00(+0.00%)
Aug 31, 2021
6.267
6.500
6.249
6.500
601,632
+0.20(+3.22%)
Aug 30, 2021
6.380
6.410
6.286
6.297
267,061
-0.08(-1.29%)
Aug 27, 2021
6.200
6.402
6.155
6.380
716,681
+0.23(+3.79%)
Aug 26, 2021
6.200
6.214
6.027
6.147
234,035
-0.07(-1.09%)
Aug 25, 2021
6.125
6.222
6.050
6.215
359,647
+0.14(+2.35%)
Aug 24, 2021
6.027
6.125
6.027
6.072
135,649
+0.05(+0.87%)
Aug 23, 2021
5.945
6.110
5.877
6.020
278,074
+0.14(+2.43%)
Aug 20, 2021
5.719
5.930
5.644
5.877
388,331
+0.18(+3.16%)
Aug 19, 2021
5.824
5.832
5.569
5.697
639,178
-0.17(-2.82%)
Aug 18, 2021
6.035
6.065
5.854
5.862
390,548
-0.18(-2.98%)
Aug 17, 2021
6.140
6.230
5.930
6.042
551,657
-0.14(-2.19%)
Aug 16, 2021
6.095
6.237
5.967
6.177
494,695
+0.06(+0.98%)
Aug 13, 2021
6.230
6.252
6.042
6.117
467,445
-0.09(-1.45%)
Aug 12, 2021
6.117
6.207
5.967
6.207
312,936
+0.03(+0.49%)
Aug 11, 2021
6.005
6.245
5.930
6.177
1,367,015
+0.22(+3.65%)
Aug 10, 2021
5.689
6.027
5.667
5.960
644,832
+0.26(+4.61%)
Aug 09, 2021
5.915
5.919
5.674
5.697
389,892
-0.20(-3.31%)
Aug 06, 2021
5.862
5.937
5.772
5.892
332,958
+0.09(+1.55%)
Aug 05, 2021
5.704
5.930
5.668
5.802
358,961
+0.11(+1.98%)
Aug 04, 2021
5.704
5.832
5.623
5.689
581,040
-0.01(-0.26%)
Aug 03, 2021
5.763
5.815
5.593
5.704
604,082
-0.06(-1.03%)
Aug 02, 2021
5.852
6.075
5.749
5.763
695,981
-0.12(-2.02%)
Jul 30, 2021
6.075
6.134
5.830
5.882
1,245,432
-0.23(-3.76%)
Jul 29, 2021
5.786
6.215
5.705
6.112
1,836,547
+0.29(+4.96%)
Jul 28, 2021
5.734
5.871
5.652
5.823
1,100,216
+0.04(+0.64%)
Jul 27, 2021
5.678
5.867
5.593
5.786
833,759
+0.02(+0.39%)
Jul 26, 2021
5.652
5.875
5.563
5.763
877,459
+0.35(+6.43%)
Jul 23, 2021
5.400
5.593
5.304
5.415
455,677
+0.03(+0.55%)
Jul 22, 2021
5.230
5.467
5.230
5.386
437,255
+0.10(+1.96%)
Jul 21, 2021
5.134
5.363
5.123
5.282
504,800
+0.19(+3.78%)
Jul 20, 2021
5.112
5.208
5.060
5.089
291,974
+0.03(+0.59%)
Jul 19, 2021
5.000
5.104
4.904
5.060
1,180,799
-0.10(-2.01%)
Jul 16, 2021
5.408
5.445
5.134
5.163
558,493
-0.24(-4.39%)
Jul 15, 2021
5.460
5.512
5.260
5.400
360,589
-0.07(-1.35%)
Jul 14, 2021
5.600
5.675
5.430
5.475
383,176
-0.12(-2.12%)
Jul 13, 2021
5.660
5.712
5.467
5.593
332,794
-0.04(-0.79%)
Jul 12, 2021
5.786
5.867
5.615
5.637
400,954
-0.14(-2.44%)
Jul 09, 2021
5.467
5.786
5.363
5.778
1,020,702
+0.43(+8.03%)
Jul 08, 2021
5.334
5.519
5.223
5.349
717,560
-0.10(-1.90%)
Jul 07, 2021
5.193
5.519
4.956
5.452
1,542,631
+0.29(+5.60%)
Jul 06, 2021
5.408
5.430
5.097
5.163
430,707
-0.22(-4.13%)
Jul 02, 2021
5.341
5.430
5.223
5.386
209,541
+0.01(+0.14%)
Jul 01, 2021
5.356
5.526
5.319
5.378
385,178
+0.04(+0.69%)
Jun 30, 2021
5.104
5.363
5.104
5.341
354,600
+0.21(+4.19%)
Jun 29, 2021
5.134
5.178
5.045
5.126
581,738
+0.03(+0.58%)
Jun 28, 2021
5.260
5.274
5.045
5.097
502,571
-0.16(-3.10%)
Jun 25, 2021
5.334
5.363
5.252
5.260
603,526
-0.05(-0.98%)
Jun 24, 2021
5.319
5.326
5.223
5.312
520,626
+0.01(+0.28%)
Jun 23, 2021
5.163
5.312
5.149
5.297
475,625
+0.13(+2.58%)
Jun 22, 2021
5.112
5.200
5.008
5.163
1,465,661
+0.06(+1.16%)
Jun 21, 2021
4.993
5.163
4.934
5.104
418,436
+0.19(+3.77%)
Jun 18, 2021
5.008
5.208
4.919
4.919
996,047
-0.21(-4.18%)
Jun 17, 2021
5.208
5.219
4.956
5.134
815,410
-0.07(-1.42%)
Jun 16, 2021
5.245
5.252
5.119
5.208
414,236
-0.04(-0.71%)
Jun 15, 2021
5.186
5.245
5.008
5.245
637,825
+0.07(+1.43%)
Jun 14, 2021
5.282
5.460
5.149
5.171
549,527
-0.11(-2.10%)
Jun 11, 2021
5.260
5.334
5.215
5.282
412,401
+0.09(+1.71%)
Jun 10, 2021
5.393
5.482
5.193
5.193
728,704
-0.14(-2.64%)
Jun 09, 2021
4.889
5.408
4.889
5.334
2,111,340
+0.48(+9.92%)
Jun 08, 2021
4.630
4.882
4.593
4.852
1,202,463
+0.19(+4.13%)
Jun 07, 2021
4.741
4.741
4.652
4.660
477,909
-0.08(-1.72%)
Jun 04, 2021
4.793
4.815
4.645
4.741
540,553
-0.01(-0.31%)
Jun 03, 2021
4.608
4.815
4.563
4.756
1,234,311
+0.13(+2.88%)
Jun 02, 2021
4.660
4.660
4.556
4.623
465,263
+0.01(+0.32%)
Jun 01, 2021
4.430
4.660
4.415
4.608
691,341
+0.19(+4.36%)
May 28, 2021
4.452
4.534
4.386
4.415
371,564
-0.12(-2.61%)
May 27, 2021
4.423
4.563
4.409
4.534
479,682
+0.12(+2.68%)
May 26, 2021
4.526
4.526
4.356
4.415
296,815
+0.08(+1.88%)
May 25, 2021
4.504
4.504
4.334
4.334
352,875
-0.18(-3.94%)
May 24, 2021
4.556
4.615
4.445
4.511
332,162
+0.00(+0.00%)
May 21, 2021
4.586
4.645
4.504
4.511
461,174
-0.01(-0.16%)
May 20, 2021
4.593
4.593
4.460
4.519
384,545
-0.03(-0.65%)
May 19, 2021
4.497
4.593
4.415
4.549
551,243
-0.02(-0.49%)
May 18, 2021
4.852
4.851
4.571
4.571
825,657
-0.24(-4.93%)
May 17, 2021
4.556
4.815
4.534
4.808
2,049,191
+0.27(+6.05%)
May 14, 2021
4.445
4.586
4.386
4.534
586,055
+0.10(+2.17%)
May 13, 2021
4.489
4.623
4.346
4.437
439,384
-0.01(-0.33%)
May 12, 2021
4.593
4.734
4.437
4.452
1,457,624
-0.12(-2.59%)
May 11, 2021
4.348
4.578
4.334
4.571
901,304
+0.09(+1.98%)
May 10, 2021
4.304
4.482
4.289
4.482
903,553
+0.16(+3.60%)
May 07, 2021
4.348
4.363
4.200
4.326
422,739
-0.01(-0.17%)
May 06, 2021
4.289
4.337
4.252
4.334
373,868
+0.02(+0.52%)
May 05, 2021
4.151
4.399
4.078
4.311
805,055
+0.15(+3.50%)
May 04, 2021
4.173
4.239
4.115
4.166
487,173
-0.01(-0.17%)
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.