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
Zscaler Inc
(NQ:
ZS
)
174.62
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 10, 2024
173.00
175.17
171.75
174.62
1,405,647
+2.66(+1.55%)
May 09, 2024
171.84
174.14
169.57
171.96
2,012,346
+0.96(+0.56%)
May 08, 2024
175.46
175.48
164.41
171.00
3,860,875
-5.89(-3.33%)
May 07, 2024
176.88
178.89
173.54
176.89
1,352,302
-1.25(-0.70%)
May 06, 2024
178.00
178.86
175.88
178.14
1,303,526
+1.03(+0.58%)
May 03, 2024
177.77
178.64
171.50
177.11
2,492,870
+0.74(+0.42%)
May 02, 2024
175.19
176.40
171.38
176.37
1,012,963
+4.06(+2.36%)
May 01, 2024
173.00
177.01
170.96
172.31
1,131,033
-0.63(-0.36%)
Apr 30, 2024
177.92
178.53
172.00
172.94
1,652,928
-6.10(-3.41%)
Apr 29, 2024
177.84
179.97
177.10
179.04
1,296,060
+1.99(+1.12%)
Apr 26, 2024
176.51
179.90
175.08
177.05
1,394,556
+2.24(+1.28%)
Apr 25, 2024
173.68
176.42
172.25
174.81
1,080,067
-2.65(-1.49%)
Apr 24, 2024
179.14
181.80
176.04
177.46
1,370,724
+0.54(+0.31%)
Apr 23, 2024
171.21
178.25
171.21
176.92
2,179,433
+5.95(+3.48%)
Apr 22, 2024
170.00
172.16
166.76
170.97
1,306,844
+1.76(+1.04%)
Apr 19, 2024
172.00
172.19
167.18
169.21
2,295,098
-3.76(-2.17%)
Apr 18, 2024
178.36
178.36
172.71
172.97
1,660,040
+0.01(+0.01%)
Apr 17, 2024
175.37
176.17
172.72
172.96
1,298,178
-1.36(-0.78%)
Apr 16, 2024
174.07
176.21
173.00
174.32
1,549,808
-0.53(-0.30%)
Apr 15, 2024
181.73
181.75
173.74
174.85
2,267,249
-6.56(-3.62%)
Apr 12, 2024
182.49
183.87
180.42
181.41
1,205,557
-3.37(-1.82%)
Apr 11, 2024
185.37
185.72
182.88
184.78
1,122,513
+0.83(+0.45%)
Apr 10, 2024
184.00
185.36
181.71
183.95
1,553,993
-4.55(-2.41%)
Apr 09, 2024
185.51
188.62
184.83
188.50
1,783,039
+4.79(+2.61%)
Apr 08, 2024
183.32
184.36
181.24
183.71
1,080,601
+0.37(+0.20%)
Apr 05, 2024
182.18
185.25
181.37
183.34
1,809,670
+1.33(+0.73%)
Apr 04, 2024
188.05
188.68
181.12
182.01
2,496,457
-4.30(-2.31%)
Apr 03, 2024
187.34
189.08
185.84
186.31
1,613,120
-2.43(-1.29%)
Apr 02, 2024
186.81
190.02
185.67
188.74
1,661,621
-3.39(-1.76%)
Apr 01, 2024
192.50
193.78
189.59
192.13
1,335,948
-0.50(-0.26%)
Mar 28, 2024
191.29
194.18
190.75
192.63
1,628,155
-0.85(-0.44%)
Mar 27, 2024
197.39
197.77
192.55
193.48
1,319,343
-2.15(-1.10%)
Mar 26, 2024
195.84
196.01
192.51
195.63
1,483,282
+1.56(+0.80%)
Mar 25, 2024
194.84
195.77
192.66
194.07
1,213,692
-0.88(-0.45%)
Mar 22, 2024
197.50
199.00
193.27
194.95
1,633,210
-3.12(-1.58%)
Mar 21, 2024
199.55
202.61
196.43
198.07
1,700,964
+0.77(+0.39%)
Mar 20, 2024
196.26
197.88
193.85
197.30
1,695,715
+2.06(+1.06%)
Mar 19, 2024
193.44
196.00
190.35
195.24
2,084,176
-0.70(-0.36%)
Mar 18, 2024
194.00
197.35
191.25
195.94
2,590,450
+1.91(+0.98%)
Mar 15, 2024
198.79
199.73
193.47
194.03
2,665,872
-4.80(-2.41%)
Mar 14, 2024
201.43
202.13
197.16
198.83
1,220,247
-2.60(-1.29%)
Mar 13, 2024
200.17
204.43
199.11
201.43
1,752,925
+0.19(+0.09%)
Mar 12, 2024
203.20
205.34
199.00
201.24
2,302,441
+0.50(+0.25%)
Mar 11, 2024
196.70
201.85
195.66
200.74
1,825,543
+2.05(+1.03%)
Mar 08, 2024
201.14
204.55
197.88
198.69
2,845,051
-2.58(-1.28%)
Mar 07, 2024
202.58
202.89
197.02
201.27
3,352,433
-1.15(-0.57%)
Mar 06, 2024
214.62
217.17
200.81
202.42
4,342,561
-3.94(-1.91%)
Mar 05, 2024
209.94
210.06
199.29
206.36
4,985,405
-7.86(-3.67%)
Mar 04, 2024
220.12
221.62
212.63
214.22
4,133,063
-5.01(-2.29%)
Mar 01, 2024
227.00
227.30
215.00
219.23
11,834,192
-22.74(-9.40%)
Feb 29, 2024
240.50
243.94
235.84
241.97
6,598,777
+4.68(+1.97%)
Feb 28, 2024
240.10
242.47
236.50
237.29
2,004,297
-5.20(-2.14%)
Feb 27, 2024
244.00
251.55
242.02
242.49
2,400,616
+0.79(+0.33%)
Feb 26, 2024
239.99
246.00
236.91
241.70
2,725,661
+6.47(+2.75%)
Feb 23, 2024
229.88
240.70
228.32
235.23
3,217,340
+9.08(+4.02%)
Feb 22, 2024
224.51
229.34
218.91
226.15
3,655,638
+12.23(+5.72%)
Feb 21, 2024
213.00
216.50
202.44
213.92
7,804,053
-35.12(-14.10%)
Feb 20, 2024
251.94
251.94
240.96
249.04
2,044,400
-3.71(-1.47%)
Feb 16, 2024
253.41
254.68
248.61
252.75
1,258,398
-0.41(-0.16%)
Feb 15, 2024
255.00
255.00
247.00
253.16
1,184,729
-0.11(-0.04%)
Feb 14, 2024
247.66
253.54
246.10
253.27
1,582,992
+10.47(+4.31%)
Feb 13, 2024
242.33
247.67
237.57
242.80
3,434,125
-11.06(-4.36%)
Feb 12, 2024
253.70
256.42
251.28
253.86
1,517,359
-1.07(-0.42%)
Feb 09, 2024
253.84
259.61
252.40
254.93
2,505,470
+5.52(+2.21%)
Feb 08, 2024
244.64
251.32
243.77
249.41
1,664,854
+4.75(+1.94%)
Feb 07, 2024
241.63
245.56
237.09
244.66
2,232,134
+9.93(+4.23%)
Feb 06, 2024
235.25
236.32
228.52
234.73
1,658,320
+2.68(+1.15%)
Feb 05, 2024
233.45
239.45
226.19
232.05
4,759,471
-11.95(-4.90%)
Feb 02, 2024
239.62
245.11
237.06
244.00
1,362,008
+5.94(+2.50%)
Feb 01, 2024
236.61
240.36
235.42
238.06
1,032,636
+2.39(+1.01%)
Jan 31, 2024
238.00
239.59
232.31
235.67
1,567,928
-5.45(-2.26%)
Jan 30, 2024
243.41
245.82
240.90
241.12
2,036,935
-3.93(-1.60%)
Jan 29, 2024
238.69
245.11
238.02
245.05
1,376,907
+8.22(+3.47%)
Jan 26, 2024
236.88
239.84
234.29
236.83
1,204,827
-1.47(-0.62%)
Jan 25, 2024
244.70
245.00
236.84
238.30
1,475,874
-3.08(-1.28%)
Jan 24, 2024
245.00
246.38
240.67
241.38
1,553,414
-1.06(-0.44%)
Jan 23, 2024
242.52
245.00
238.95
242.44
1,980,478
+1.59(+0.66%)
Jan 22, 2024
239.68
241.77
235.08
240.85
2,511,230
+9.56(+4.13%)
Jan 19, 2024
229.00
231.36
226.84
231.29
1,545,367
+3.38(+1.48%)
Jan 18, 2024
230.31
231.37
224.93
227.91
1,908,398
+2.58(+1.14%)
Jan 17, 2024
228.90
230.33
221.50
225.33
2,349,083
-6.85(-2.95%)
Jan 16, 2024
230.00
233.28
228.78
232.18
1,515,907
+1.41(+0.61%)
Jan 12, 2024
230.98
233.81
229.63
230.77
1,564,909
+2.25(+0.98%)
Jan 11, 2024
226.00
229.91
224.00
228.52
1,395,064
+3.12(+1.38%)
Jan 10, 2024
228.31
230.23
224.66
225.40
1,879,685
-0.86(-0.38%)
Jan 09, 2024
215.96
228.15
215.96
226.26
2,445,433
+8.16(+3.74%)
Jan 08, 2024
213.28
219.35
212.51
218.10
1,632,398
+8.29(+3.95%)
Jan 05, 2024
209.94
212.20
209.05
209.81
1,125,491
-0.52(-0.25%)
Jan 04, 2024
210.33
212.45
209.01
210.33
1,095,886
+0.09(+0.04%)
Jan 03, 2024
208.53
215.71
206.67
210.24
2,095,455
-2.13(-1.00%)
Jan 02, 2024
218.10
218.17
210.62
212.37
2,082,005
-9.19(-4.15%)
Dec 29, 2023
224.03
225.91
220.87
221.56
805,200
-2.88(-1.28%)
Dec 28, 2023
225.02
225.27
222.91
224.44
574,998
-0.58(-0.26%)
Dec 27, 2023
225.16
227.29
224.00
225.02
840,550
+0.43(+0.19%)
Dec 26, 2023
222.23
224.69
221.46
224.59
769,757
+2.91(+1.31%)
Dec 22, 2023
221.67
222.07
219.37
221.68
913,341
+0.35(+0.16%)
Dec 21, 2023
221.68
221.88
218.04
221.33
1,249,949
+2.60(+1.19%)
Dec 20, 2023
222.55
224.62
217.74
218.73
1,578,616
-5.31(-2.37%)
Dec 19, 2023
221.49
224.95
221.01
224.04
1,542,359
+1.49(+0.67%)
Dec 18, 2023
221.66
224.09
219.60
222.55
2,487,177
+0.89(+0.40%)
Dec 15, 2023
219.41
223.53
218.44
221.66
3,354,653
+5.26(+2.43%)
Dec 14, 2023
218.75
221.13
213.40
216.40
3,111,486
+0.95(+0.44%)
Dec 13, 2023
212.34
216.03
210.05
215.45
2,373,176
+4.69(+2.23%)
Dec 12, 2023
207.00
211.59
205.10
210.76
2,301,639
+5.29(+2.57%)
Dec 11, 2023
200.38
207.51
200.06
205.47
2,312,552
+6.67(+3.36%)
Dec 08, 2023
198.00
202.73
197.59
198.80
2,034,754
-1.25(-0.62%)
Dec 07, 2023
197.91
200.56
195.70
200.05
1,313,272
+2.14(+1.08%)
Dec 06, 2023
200.00
203.89
197.48
197.91
2,147,915
-1.00(-0.50%)
Dec 05, 2023
196.17
199.21
194.29
198.91
1,523,298
+0.65(+0.33%)
Dec 04, 2023
196.96
198.96
193.19
198.26
1,599,071
+0.23(+0.12%)
Dec 01, 2023
197.89
198.99
194.75
198.03
2,475,115
+0.50(+0.25%)
Nov 30, 2023
200.63
205.69
195.71
197.53
3,349,548
-2.31(-1.16%)
Nov 29, 2023
197.27
207.78
196.80
199.84
6,140,033
+5.99(+3.09%)
Nov 28, 2023
183.75
194.11
182.60
193.85
11,010,761
+1.94(+1.01%)
Nov 27, 2023
191.99
195.07
190.43
191.91
6,184,593
-1.18(-0.61%)
Nov 24, 2023
189.89
194.25
188.56
193.09
975,393
+2.45(+1.29%)
Nov 22, 2023
193.03
193.07
189.18
190.64
1,411,386
-0.72(-0.38%)
Nov 21, 2023
190.17
191.90
188.88
191.36
1,322,064
-0.60(-0.31%)
Nov 20, 2023
188.87
193.49
188.87
191.96
1,569,696
+4.49(+2.40%)
Nov 17, 2023
186.03
189.71
185.52
187.47
1,294,160
+1.29(+0.69%)
Nov 16, 2023
183.72
189.30
183.14
186.18
1,700,070
+1.62(+0.88%)
Nov 15, 2023
188.00
189.54
183.47
184.56
1,951,598
-2.53(-1.35%)
Nov 14, 2023
181.75
188.51
181.62
187.09
2,484,075
+8.92(+5.01%)
Nov 13, 2023
175.63
178.94
175.05
178.17
1,467,103
+3.13(+1.79%)
Nov 10, 2023
170.65
175.08
168.40
175.04
1,910,820
+4.34(+2.54%)
Nov 09, 2023
174.77
176.16
170.41
170.70
1,430,542
-3.26(-1.87%)
Nov 08, 2023
172.00
176.46
171.88
173.96
1,690,448
+2.57(+1.50%)
Nov 07, 2023
166.68
172.80
164.46
171.39
1,969,006
+7.92(+4.84%)
Nov 06, 2023
166.60
167.06
159.80
163.47
1,480,710
-0.90(-0.55%)
Nov 03, 2023
158.44
166.09
155.51
164.37
2,640,774
+5.18(+3.25%)
Nov 02, 2023
160.00
161.85
157.53
159.19
1,426,111
+2.54(+1.62%)
Nov 01, 2023
159.60
159.90
152.60
156.65
1,521,858
-2.04(-1.29%)
Oct 31, 2023
157.39
159.22
155.37
158.69
768,438
+1.88(+1.20%)
Oct 30, 2023
156.06
158.39
155.08
156.81
1,215,645
+2.44(+1.58%)
Oct 27, 2023
156.24
157.09
153.88
154.37
1,089,699
-0.24(-0.16%)
Oct 26, 2023
159.03
161.10
153.08
154.61
1,396,836
-3.00(-1.90%)
Oct 25, 2023
162.88
163.99
157.53
157.61
1,388,439
-7.18(-4.36%)
Oct 24, 2023
164.47
167.50
163.10
164.79
1,087,490
+2.31(+1.42%)
Oct 23, 2023
160.10
165.15
158.09
162.48
1,281,240
+0.29(+0.18%)
Oct 20, 2023
168.57
168.57
159.08
162.19
2,665,566
-6.88(-4.07%)
Oct 19, 2023
175.01
177.69
168.49
169.07
1,902,810
-1.33(-0.78%)
Oct 18, 2023
171.38
174.44
170.16
170.40
1,204,128
-1.89(-1.10%)
Oct 17, 2023
170.21
175.36
169.80
172.29
1,536,426
+0.08(+0.05%)
Oct 16, 2023
169.31
173.42
168.45
172.21
1,348,993
+3.69(+2.19%)
Oct 13, 2023
170.78
172.38
167.21
168.52
1,390,115
-2.13(-1.25%)
Oct 12, 2023
174.04
176.31
170.01
170.65
1,870,092
-2.40(-1.39%)
Oct 11, 2023
173.10
175.19
171.36
173.05
1,796,928
+1.17(+0.68%)
Oct 10, 2023
169.02
173.95
167.87
171.88
1,927,000
+3.02(+1.79%)
Oct 09, 2023
165.52
172.24
165.50
168.86
3,369,783
+5.27(+3.22%)
Oct 06, 2023
150.70
163.60
150.70
163.59
2,549,290
+10.29(+6.71%)
Oct 05, 2023
154.93
155.24
149.62
153.30
1,057,659
-1.82(-1.17%)
Oct 04, 2023
152.74
155.40
151.80
155.12
1,366,578
+3.66(+2.42%)
Oct 03, 2023
158.56
159.77
150.20
151.46
2,376,585
-9.43(-5.86%)
Oct 02, 2023
159.05
163.05
158.35
160.89
2,284,609
+5.30(+3.41%)
Sep 29, 2023
153.87
159.39
153.55
155.59
2,298,615
+4.67(+3.09%)
Sep 28, 2023
148.43
152.45
146.71
150.92
1,016,696
+2.05(+1.38%)
Sep 27, 2023
149.62
150.80
146.64
148.87
951,205
+0.84(+0.57%)
Sep 26, 2023
147.64
150.85
146.59
148.03
1,076,817
-0.94(-0.63%)
Sep 25, 2023
151.00
149.81
148.50
148.97
1,076,025
-2.74(-1.81%)
Sep 22, 2023
149.04
154.55
148.17
151.71
1,644,111
+2.92(+1.96%)
Sep 21, 2023
151.73
153.47
147.62
148.79
1,683,194
-5.44(-3.53%)
Sep 20, 2023
155.29
158.20
154.22
154.23
880,781
-0.82(-0.53%)
Sep 19, 2023
153.90
156.04
151.76
155.05
1,865,253
+0.33(+0.21%)
Sep 18, 2023
154.73
156.08
153.01
154.72
1,448,400
-1.38(-0.88%)
Sep 15, 2023
158.33
158.72
154.60
156.10
1,605,020
-3.13(-1.97%)
Sep 14, 2023
159.74
159.74
156.80
159.23
1,152,109
+0.83(+0.52%)
Sep 13, 2023
160.22
160.90
158.26
158.40
906,119
-1.82(-1.14%)
Sep 12, 2023
163.30
164.77
159.51
160.22
1,322,869
-4.83(-2.93%)
Sep 11, 2023
162.27
167.50
162.04
165.05
2,112,901
+4.28(+2.66%)
Sep 08, 2023
160.51
163.47
160.34
160.77
1,649,364
-0.25(-0.16%)
Sep 07, 2023
156.47
162.68
155.40
161.02
2,858,643
+2.67(+1.69%)
Sep 06, 2023
159.16
165.37
153.57
158.35
6,287,233
-4.39(-2.70%)
Sep 05, 2023
159.06
163.48
158.05
162.74
6,406,306
+4.36(+2.75%)
Sep 01, 2023
158.23
159.15
155.80
158.38
1,905,342
+2.33(+1.49%)
Aug 31, 2023
149.08
156.78
148.97
156.05
2,406,999
+8.77(+5.95%)
Aug 30, 2023
144.90
147.33
143.36
147.28
1,081,285
+2.89(+2.00%)
Aug 29, 2023
140.70
145.65
139.51
144.39
1,015,475
+3.05(+2.16%)
Aug 28, 2023
145.32
145.87
140.59
141.34
1,171,042
-1.42(-0.99%)
Aug 25, 2023
139.61
143.35
139.20
142.76
1,038,016
+3.02(+2.16%)
Aug 24, 2023
147.65
147.86
139.66
139.74
1,143,419
-5.73(-3.94%)
Aug 23, 2023
142.35
146.35
140.50
145.47
1,092,885
+3.57(+2.52%)
Aug 22, 2023
144.00
144.70
141.10
141.90
1,110,515
-0.88(-0.62%)
Aug 21, 2023
141.23
146.69
140.67
142.78
2,411,290
+6.57(+4.82%)
Aug 18, 2023
132.59
136.66
131.59
136.21
1,783,058
+0.56(+0.41%)
Aug 17, 2023
140.00
140.33
134.77
135.65
1,593,927
-4.48(-3.20%)
Aug 16, 2023
142.00
142.45
139.42
140.13
898,396
-2.58(-1.81%)
Aug 15, 2023
144.21
144.22
140.94
142.71
1,147,708
-2.20(-1.52%)
Aug 14, 2023
142.37
145.27
141.59
144.91
1,077,503
+1.96(+1.37%)
Aug 11, 2023
142.66
146.00
142.51
142.95
1,101,295
-1.35(-0.94%)
Aug 10, 2023
143.03
146.88
142.24
144.30
1,886,637
+4.00(+2.85%)
Aug 09, 2023
138.51
141.75
136.82
140.30
1,618,652
+1.61(+1.16%)
Aug 08, 2023
141.66
141.66
137.03
138.69
2,531,281
-6.65(-4.58%)
Aug 07, 2023
146.00
146.29
142.06
145.34
1,810,621
-0.82(-0.56%)
Aug 04, 2023
147.72
149.00
142.31
146.16
3,200,447
-4.61(-3.06%)
Aug 03, 2023
150.00
152.41
149.09
150.77
1,503,530
+0.23(+0.15%)
Aug 02, 2023
159.00
159.01
148.33
150.54
3,137,102
-12.26(-7.53%)
Aug 01, 2023
159.00
164.29
156.35
162.80
1,799,396
+2.42(+1.51%)
Jul 31, 2023
158.23
162.51
158.23
160.38
1,505,697
+2.89(+1.84%)
Jul 28, 2023
157.84
159.82
156.13
157.49
1,330,128
+2.24(+1.44%)
Jul 27, 2023
159.54
160.82
154.56
155.25
1,862,453
-1.37(-0.87%)
Jul 26, 2023
153.68
158.65
153.10
156.62
1,847,989
+1.41(+0.91%)
Jul 25, 2023
153.83
156.38
151.10
155.21
2,895,285
+6.88(+4.64%)
Jul 24, 2023
149.24
149.94
144.35
148.33
1,567,268
-0.68(-0.46%)
Jul 21, 2023
149.79
152.07
146.26
149.01
4,046,433
+1.11(+0.75%)
Jul 20, 2023
158.22
158.82
146.65
147.90
4,145,200
-13.14(-8.16%)
Jul 19, 2023
156.44
163.13
155.93
161.04
3,361,815
+6.23(+4.02%)
Jul 18, 2023
151.75
156.68
150.44
154.81
2,187,741
+2.99(+1.97%)
Jul 17, 2023
145.43
153.00
145.38
151.82
2,325,544
+6.39(+4.39%)
Jul 14, 2023
145.09
148.87
144.38
145.43
2,498,826
+0.29(+0.20%)
Jul 13, 2023
139.13
145.90
139.09
145.14
4,036,324
+7.46(+5.42%)
Jul 12, 2023
151.36
151.70
136.44
137.68
7,991,173
-9.71(-6.59%)
Jul 11, 2023
155.00
156.21
147.35
147.39
4,014,313
-6.88(-4.46%)
Jul 10, 2023
143.27
154.34
143.18
154.27
4,102,715
+11.09(+7.75%)
Jul 07, 2023
142.37
144.01
141.42
143.18
1,719,756
+1.44(+1.02%)
Jul 06, 2023
143.77
143.77
138.60
141.74
2,497,737
-5.23(-3.56%)
Jul 05, 2023
145.94
148.05
144.33
146.97
919,834
+0.38(+0.26%)
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.