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
BlackRock
(NY:
BLK
)
812.22
+4.51 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2018
339.17
343.27
336.30
342.37
702,520
+4.00(+1.18%)
Dec 28, 2018
341.60
343.63
336.02
338.37
710,322
+0.38(+0.11%)
Dec 27, 2018
328.21
338.14
324.71
338.00
899,001
+5.73(+1.72%)
Dec 26, 2018
317.49
332.46
314.59
332.27
1,002,093
+16.96(+5.38%)
Dec 24, 2018
318.24
323.33
314.46
315.31
572,525
-6.44(-2.00%)
Dec 21, 2018
323.67
333.06
320.27
321.75
1,976,534
-2.19(-0.68%)
Dec 20, 2018
321.85
329.42
321.13
323.94
1,269,554
-0.45(-0.14%)
Dec 19, 2018
332.64
338.50
321.91
324.39
1,144,370
-9.73(-2.91%)
Dec 18, 2018
332.71
338.85
331.02
334.12
1,122,280
+4.45(+1.35%)
Dec 17, 2018
331.20
339.04
328.11
329.67
1,032,827
-3.53(-1.06%)
Dec 14, 2018
333.84
339.28
331.76
333.20
778,704
-4.33(-1.28%)
Dec 13, 2018
341.81
342.01
335.11
337.54
677,606
-2.44(-0.72%)
Dec 12, 2018
342.13
346.63
338.71
339.98
845,414
+3.84(+1.14%)
Dec 11, 2018
348.83
349.58
332.99
336.13
879,865
-6.62(-1.93%)
Dec 10, 2018
340.68
343.79
330.89
342.76
1,005,161
+0.14(+0.04%)
Dec 07, 2018
349.35
357.20
341.80
342.62
1,112,582
-6.21(-1.78%)
Dec 06, 2018
348.44
349.01
332.41
348.83
1,586,936
-4.70(-1.33%)
Dec 04, 2018
373.92
374.43
349.79
353.53
993,985
-22.59(-6.01%)
Dec 03, 2018
377.78
379.05
372.20
376.12
1,154,576
+5.93(+1.60%)
Nov 30, 2018
364.38
370.19
362.39
370.19
1,232,971
+4.38(+1.20%)
Nov 29, 2018
367.58
369.48
362.14
365.80
712,221
-3.75(-1.01%)
Nov 28, 2018
364.69
369.93
358.09
369.55
802,774
+8.74(+2.42%)
Nov 27, 2018
359.15
361.18
358.03
360.80
723,773
-1.15(-0.32%)
Nov 26, 2018
357.33
366.91
355.86
361.95
887,590
+10.27(+2.92%)
Nov 23, 2018
349.13
355.39
348.84
351.68
346,050
-0.87(-0.25%)
Nov 21, 2018
352.55
352.55
352.55
0
+4.06(+1.17%)
Nov 20, 2018
348.80
353.27
343.57
348.49
731,013
-4.20(-1.19%)
Nov 19, 2018
354.70
356.55
347.35
352.69
833,487
-2.79(-0.78%)
Nov 16, 2018
349.55
355.73
346.37
355.48
853,391
+3.56(+1.01%)
Nov 15, 2018
343.55
352.69
341.40
351.91
792,216
+4.24(+1.22%)
Nov 14, 2018
355.06
357.16
343.67
347.67
857,681
-4.61(-1.31%)
Nov 13, 2018
353.56
358.06
351.55
352.28
673,908
+1.63(+0.47%)
Nov 12, 2018
357.16
357.16
350.12
350.65
667,541
-7.38(-2.06%)
Nov 09, 2018
357.20
362.94
353.70
358.03
713,375
-6.44(-1.77%)
Nov 08, 2018
364.67
367.93
363.00
364.46
801,728
-2.89(-0.79%)
Nov 07, 2018
361.19
367.58
354.89
367.35
1,246,766
+9.77(+2.73%)
Nov 06, 2018
356.69
358.05
354.89
357.58
1,017,556
+2.10(+0.59%)
Nov 05, 2018
354.20
356.88
353.10
355.48
869,871
+1.07(+0.30%)
Nov 02, 2018
360.64
362.55
351.13
354.40
1,005,778
-2.79(-0.78%)
Nov 01, 2018
357.85
360.90
354.67
357.20
1,181,218
+1.36(+0.38%)
Oct 31, 2018
353.62
360.91
351.77
355.84
1,636,425
+6.56(+1.88%)
Oct 30, 2018
339.70
351.33
338.06
349.27
1,722,375
+11.40(+3.37%)
Oct 29, 2018
340.42
344.16
332.26
337.87
1,101,420
+3.22(+0.96%)
Oct 26, 2018
333.99
338.92
331.33
334.66
1,163,368
-4.35(-1.28%)
Oct 25, 2018
329.36
343.09
328.85
339.01
1,606,267
+11.50(+3.51%)
Oct 24, 2018
335.66
336.04
327.00
327.50
1,419,203
-7.64(-2.28%)
Oct 23, 2018
332.05
338.40
325.47
335.14
1,503,615
-4.21(-1.24%)
Oct 22, 2018
348.66
350.15
339.22
339.35
1,197,861
-8.03(-2.31%)
Oct 19, 2018
346.13
353.15
345.51
347.39
1,189,845
+1.54(+0.45%)
Oct 18, 2018
354.92
356.71
345.10
345.85
2,006,933
-10.36(-2.91%)
Oct 17, 2018
350.82
361.47
350.41
356.21
2,105,506
+3.33(+0.94%)
Oct 16, 2018
354.61
360.11
348.20
352.88
2,374,051
-16.38(-4.44%)
Oct 15, 2018
369.95
373.02
365.71
369.26
1,148,023
-0.66(-0.18%)
Oct 12, 2018
372.77
378.37
363.44
369.92
1,842,289
+8.67(+2.40%)
Oct 11, 2018
366.84
370.07
359.24
361.25
2,008,452
-7.85(-2.13%)
Oct 10, 2018
395.27
396.49
368.67
369.11
2,399,387
-28.50(-7.17%)
Oct 09, 2018
407.35
407.35
397.06
397.60
1,012,160
-10.16(-2.49%)
Oct 08, 2018
412.56
412.56
404.02
407.77
647,979
+0.52(+0.13%)
Oct 05, 2018
411.95
417.30
406.61
407.25
823,214
-2.85(-0.69%)
Oct 04, 2018
410.56
414.70
406.94
410.09
1,060,495
-0.19(-0.05%)
Oct 03, 2018
415.90
416.66
408.52
410.28
746,654
-2.46(-0.60%)
Oct 02, 2018
408.83
413.33
407.59
412.74
420,522
+3.24(+0.79%)
Oct 01, 2018
410.27
412.65
407.68
409.50
457,317
+1.85(+0.45%)
Sep 28, 2018
410.41
413.00
407.07
407.65
615,214
-5.67(-1.37%)
Sep 27, 2018
412.40
416.42
409.70
413.33
398,137
+2.65(+0.64%)
Sep 26, 2018
416.00
416.57
410.24
410.68
481,946
-3.69(-0.89%)
Sep 25, 2018
418.75
419.62
412.88
414.37
442,591
-2.58(-0.62%)
Sep 24, 2018
419.88
421.21
414.78
416.94
501,313
-4.79(-1.14%)
Sep 21, 2018
423.35
423.41
419.30
421.74
809,455
+0.41(+0.10%)
Sep 20, 2018
420.97
425.53
417.81
421.33
555,421
+3.11(+0.74%)
Sep 19, 2018
409.70
419.92
409.19
418.21
484,061
+9.81(+2.40%)
Sep 18, 2018
408.92
410.84
405.67
408.41
644,546
+1.12(+0.28%)
Sep 17, 2018
412.57
412.57
406.16
407.28
512,538
-4.46(-1.08%)
Sep 14, 2018
406.84
414.06
406.84
411.75
481,788
+6.12(+1.51%)
Sep 13, 2018
409.28
410.35
404.17
405.62
608,887
-0.89(-0.22%)
Sep 12, 2018
407.37
409.13
405.57
406.51
670,345
-0.97(-0.24%)
Sep 11, 2018
408.20
409.30
405.20
407.48
572,825
-2.27(-0.55%)
Sep 10, 2018
410.84
413.42
408.21
409.75
523,718
+2.00(+0.49%)
Sep 07, 2018
406.77
408.56
405.14
407.75
770,491
-0.45(-0.11%)
Sep 06, 2018
412.19
413.04
406.49
408.20
775,654
-2.72(-0.66%)
Sep 05, 2018
408.29
413.24
407.71
410.92
633,898
+2.11(+0.52%)
Sep 04, 2018
409.20
411.39
404.89
408.81
581,220
-2.82(-0.68%)
Aug 31, 2018
411.63
411.63
411.63
0
+3.26(+0.80%)
Aug 30, 2018
415.98
417.17
406.30
408.37
651,513
-8.55(-2.05%)
Aug 29, 2018
415.77
417.77
410.50
416.92
738,561
+1.61(+0.39%)
Aug 28, 2018
415.78
417.08
414.03
415.31
602,153
-0.22(-0.05%)
Aug 27, 2018
411.52
418.50
411.52
415.54
706,399
+5.24(+1.28%)
Aug 24, 2018
406.98
410.43
404.28
410.30
675,828
+6.06(+1.50%)
Aug 23, 2018
410.03
410.80
403.91
404.24
674,036
-6.50(-1.58%)
Aug 22, 2018
407.81
412.22
406.22
410.74
702,395
+2.66(+0.65%)
Aug 21, 2018
407.71
410.36
407.00
408.08
745,004
-0.54(-0.13%)
Aug 20, 2018
409.39
409.88
407.08
408.62
541,742
+1.21(+0.30%)
Aug 17, 2018
407.53
408.65
404.50
407.41
550,136
-0.40(-0.10%)
Aug 16, 2018
406.79
413.06
405.81
407.81
793,299
+3.26(+0.81%)
Aug 15, 2018
406.40
408.15
400.42
404.55
839,168
-5.49(-1.34%)
Aug 14, 2018
409.46
411.23
407.28
410.04
475,506
+1.56(+0.38%)
Aug 13, 2018
411.70
413.60
406.96
408.48
445,431
-3.06(-0.74%)
Aug 10, 2018
411.64
415.55
408.42
411.53
752,524
-4.43(-1.06%)
Aug 09, 2018
417.90
418.45
415.45
415.96
738,529
-2.54(-0.61%)
Aug 08, 2018
417.63
420.49
416.31
418.49
622,831
-0.35(-0.08%)
Aug 07, 2018
417.44
425.25
416.35
418.85
1,164,869
+3.44(+0.83%)
Aug 06, 2018
414.49
417.71
411.65
415.41
744,069
+0.91(+0.22%)
Aug 03, 2018
409.10
416.66
408.60
414.50
959,101
+6.09(+1.49%)
Aug 02, 2018
407.52
408.84
401.39
408.41
1,905,990
-3.56(-0.86%)
Aug 01, 2018
434.07
438.10
409.49
411.96
1,997,762
-20.03(-4.64%)
Jul 31, 2018
432.55
434.16
430.22
431.99
596,919
+2.22(+0.52%)
Jul 30, 2018
432.80
433.44
428.28
429.77
572,784
-2.36(-0.54%)
Jul 27, 2018
434.49
435.14
429.66
432.13
665,121
-1.88(-0.43%)
Jul 26, 2018
440.54
440.54
433.75
434.01
474,388
-6.34(-1.44%)
Jul 25, 2018
436.44
440.67
432.32
440.35
573,504
+3.09(+0.71%)
Jul 24, 2018
439.83
440.79
435.33
437.26
801,023
+0.33(+0.07%)
Jul 23, 2018
431.43
439.31
431.43
436.93
752,645
+4.92(+1.14%)
Jul 20, 2018
431.00
433.77
430.50
432.01
945,621
-1.81(-0.42%)
Jul 19, 2018
436.31
438.48
431.37
433.82
796,238
-5.12(-1.17%)
Jul 18, 2018
433.85
439.61
433.81
438.94
567,454
+5.13(+1.18%)
Jul 17, 2018
430.74
434.74
430.70
433.81
883,273
+0.79(+0.18%)
Jul 16, 2018
429.62
435.16
427.71
433.02
1,411,541
-2.69(-0.62%)
Jul 13, 2018
440.13
440.36
433.43
435.71
915,392
+0.36(+0.08%)
Jul 12, 2018
435.18
435.75
427.94
435.35
668,667
+3.24(+0.75%)
Jul 11, 2018
432.11
545,193
-1.74(-0.40%)
Jul 10, 2018
433.85
439.00
432.15
433.86
564,393
+0.71(+0.16%)
Jul 09, 2018
425.28
434.07
424.41
433.14
870,971
+10.66(+2.52%)
Jul 06, 2018
422.30
427.08
419.32
422.48
647,448
-0.25(-0.06%)
Jul 05, 2018
428.71
428.71
419.83
422.73
598,069
+0.59(+0.14%)
Jul 03, 2018
422.14
422.14
422.14
0
-7.07(-1.65%)
Jul 02, 2018
424.52
429.21
421.52
429.21
656,422
+0.41(+0.10%)
Jun 29, 2018
436.66
439.79
428.52
428.80
816,808
-2.35(-0.54%)
Jun 28, 2018
432.60
434.50
427.33
431.14
741,029
-1.51(-0.35%)
Jun 27, 2018
438.61
444.19
432.65
432.65
649,596
-6.29(-1.43%)
Jun 26, 2018
443.36
443.36
436.25
438.94
861,407
-3.69(-0.83%)
Jun 25, 2018
446.81
447.56
437.54
442.63
775,156
-6.53(-1.45%)
Jun 22, 2018
455.31
455.31
448.96
449.16
610,830
-1.92(-0.43%)
Jun 21, 2018
453.08
454.69
447.06
451.08
664,431
-1.37(-0.30%)
Jun 20, 2018
453.79
455.90
452.35
452.46
399,618
-0.03(-0.01%)
Jun 19, 2018
448.72
453.97
446.01
452.49
521,935
-0.80(-0.18%)
Jun 18, 2018
450.24
453.93
446.01
453.28
562,654
+2.59(+0.58%)
Jun 15, 2018
451.74
443.37
450.69
876,424
+1.00(+0.22%)
Jun 14, 2018
456.63
457.94
448.65
449.69
1,151,550
-7.57(-1.66%)
Jun 13, 2018
469.46
470.45
455.67
457.26
977,114
-12.84(-2.73%)
Jun 12, 2018
474.21
474.60
466.99
470.10
494,845
-1.67(-0.36%)
Jun 11, 2018
473.24
474.73
469.32
471.77
455,987
-0.30(-0.06%)
Jun 08, 2018
470.47
472.27
467.70
472.08
431,235
+0.23(+0.05%)
Jun 07, 2018
476.88
478.60
469.74
471.84
498,566
-2.34(-0.49%)
Jun 06, 2018
474.18
474.18
793,875
+17.49(+3.83%)
Jun 05, 2018
461.03
461.39
453.84
456.69
579,245
-5.38(-1.16%)
Jun 04, 2018
464.51
464.85
459.92
462.06
488,315
+1.38(+0.30%)
Jun 01, 2018
462.05
463.98
458.19
460.69
522,682
+4.13(+0.90%)
May 31, 2018
456.89
460.52
453.58
456.56
635,319
-0.05(-0.01%)
May 30, 2018
450.64
457.46
449.58
456.61
472,896
+8.57(+1.91%)
May 29, 2018
457.00
459.63
442.71
448.04
835,757
-13.12(-2.84%)
May 25, 2018
461.16
461.16
461.16
0
-1.04(-0.23%)
May 24, 2018
464.00
464.00
456.95
462.20
483,324
-1.56(-0.34%)
May 23, 2018
462.96
463.88
456.15
463.76
441,943
-3.61(-0.77%)
May 22, 2018
466.99
469.68
466.50
467.37
473,943
+2.91(+0.63%)
May 21, 2018
463.20
468.31
463.20
464.46
420,151
+4.26(+0.93%)
May 18, 2018
458.31
461.42
456.73
460.20
606,965
+2.49(+0.54%)
May 17, 2018
456.36
458.94
453.80
457.71
427,948
+1.44(+0.31%)
May 16, 2018
456.61
459.29
453.26
456.28
555,638
+0.59(+0.13%)
May 15, 2018
458.03
460.34
453.58
455.69
539,605
-5.60(-1.21%)
May 14, 2018
463.19
465.40
458.15
461.29
486,180
-0.57(-0.12%)
May 11, 2018
459.57
463.43
457.38
461.86
463,009
+3.56(+0.78%)
May 10, 2018
454.69
460.72
453.94
458.29
617,214
+4.20(+0.92%)
May 09, 2018
446.60
455.06
446.24
454.10
556,009
+9.76(+2.20%)
May 08, 2018
440.77
451.25
440.77
444.34
741,924
-3.14(-0.70%)
May 07, 2018
446.33
450.16
443.51
447.47
428,985
+2.74(+0.61%)
May 04, 2018
433.02
450.80
432.13
444.74
704,242
+7.46(+1.71%)
May 03, 2018
439.13
439.44
428.03
437.28
798,643
-2.67(-0.61%)
May 02, 2018
442.27
445.82
439.30
439.94
513,312
-2.72(-0.61%)
May 01, 2018
442.66
445.35
437.73
442.66
488,066
-3.02(-0.68%)
Apr 30, 2018
449.01
451.90
444.97
445.68
562,690
-2.69(-0.60%)
Apr 27, 2018
447.98
449.49
444.24
448.37
434,030
+1.65(+0.37%)
Apr 26, 2018
438.42
449.95
437.56
446.72
834,199
+8.97(+2.05%)
Apr 25, 2018
439.27
440.98
435.10
437.75
837,577
-1.26(-0.29%)
Apr 24, 2018
446.75
447.03
435.13
439.01
1,203,840
-5.25(-1.18%)
Apr 23, 2018
448.82
449.84
443.15
444.27
572,494
-3.91(-0.87%)
Apr 20, 2018
449.37
450.87
444.92
448.18
748,119
-0.55(-0.12%)
Apr 19, 2018
447.52
450.29
446.11
448.72
614,730
+1.57(+0.35%)
Apr 18, 2018
451.68
451.68
446.21
447.15
786,114
-3.09(-0.69%)
Apr 17, 2018
451.45
453.11
448.07
450.24
1,600,470
+1.70(+0.38%)
Apr 16, 2018
451.23
454.19
448.39
448.54
923,858
+0.07(+0.02%)
Apr 13, 2018
460.93
460.93
445.34
448.47
572,395
-7.04(-1.55%)
Apr 12, 2018
453.23
462.76
452.09
455.52
782,362
+6.58(+1.47%)
Apr 11, 2018
450.46
455.89
447.53
448.94
642,852
-7.39(-1.62%)
Apr 10, 2018
452.02
460.53
451.23
456.33
731,977
+10.96(+2.46%)
Apr 09, 2018
450.48
456.50
444.59
445.37
654,725
+1.04(+0.23%)
Apr 06, 2018
452.43
456.16
438.65
444.33
606,751
-15.79(-3.43%)
Apr 05, 2018
459.55
465.40
457.64
460.12
463,721
+1.79(+0.39%)
Apr 04, 2018
440.78
459.97
440.68
458.34
551,413
+6.48(+1.43%)
Apr 03, 2018
446.49
452.85
442.92
451.86
662,258
+8.31(+1.87%)
Apr 02, 2018
459.57
461.29
435.90
443.54
873,019
-19.42(-4.19%)
Mar 29, 2018
462.96
462.96
462.96
0
+11.70(+2.59%)
Mar 28, 2018
456.68
458.52
447.88
451.26
581,339
-3.49(-0.77%)
Mar 27, 2018
463.03
466.01
450.85
454.75
598,334
-7.36(-1.59%)
Mar 26, 2018
452.86
462.83
449.16
462.11
786,274
+16.74(+3.76%)
Mar 23, 2018
463.36
463.36
443.16
445.36
766,921
-15.63(-3.39%)
Mar 22, 2018
475.28
477.02
460.11
460.99
817,917
-21.14(-4.39%)
Mar 21, 2018
477.39
490.09
476.06
482.14
561,821
+5.67(+1.19%)
Mar 20, 2018
476.48
476.74
471.75
476.46
445,977
+3.15(+0.67%)
Mar 19, 2018
481.87
481.98
468.40
473.31
648,877
-8.40(-1.74%)
Mar 16, 2018
477.55
483.61
476.91
481.71
721,833
+4.90(+1.03%)
Mar 15, 2018
478.80
481.68
475.04
476.81
366,508
-0.88(-0.18%)
Mar 14, 2018
484.27
484.27
476.50
477.69
399,536
-4.36(-0.90%)
Mar 13, 2018
493.33
494.44
480.44
482.05
558,769
-6.61(-1.35%)
Mar 12, 2018
494.26
494.65
486.28
488.66
480,828
-4.61(-0.93%)
Mar 09, 2018
477.15
494.52
477.15
493.26
953,310
+20.33(+4.30%)
Mar 08, 2018
469.07
473.77
467.49
472.93
689,310
+5.09(+1.09%)
Mar 07, 2018
468.77
460.06
467.84
545,144
-1.05(-0.22%)
Mar 06, 2018
469.18
461.61
468.89
453,354
+5.37(+1.16%)
Mar 05, 2018
452.80
464.29
451.75
463.52
452,413
+6.53(+1.43%)
Mar 02, 2018
450.74
458.88
448.08
457.00
748,701
+1.70(+0.37%)
Mar 01, 2018
466.36
466.72
448.03
455.30
916,283
-11.77(-2.52%)
Feb 28, 2018
471.58
481.50
466.56
467.07
838,305
-2.84(-0.60%)
Feb 27, 2018
477.71
480.72
469.90
469.91
725,102
-9.52(-1.99%)
Feb 26, 2018
470.23
479.64
468.14
479.43
752,371
+12.09(+2.59%)
Feb 23, 2018
462.25
467.48
460.80
467.34
431,307
+8.69(+1.89%)
Feb 22, 2018
456.92
458.65
736,481
-3.43(-0.74%)
Feb 21, 2018
461.26
472.70
461.11
462.08
568,711
+0.82(+0.18%)
Feb 20, 2018
459.90
464.52
456.71
461.26
625,982
+1.28(+0.28%)
Feb 16, 2018
459.99
459.99
459.99
0
+0.38(+0.08%)
Feb 15, 2018
464.50
465.61
451.55
459.61
762,217
+0.60(+0.13%)
Feb 14, 2018
440.26
459.35
438.99
459.00
773,295
+15.87(+3.58%)
Feb 13, 2018
443.13
607,693
-3.49(-0.78%)
Feb 12, 2018
447.42
452.37
441.95
446.62
721,594
+3.29(+0.74%)
Feb 09, 2018
439.54
447.14
425.06
443.33
1,104,074
+10.31(+2.38%)
Feb 08, 2018
454.15
456.07
432.71
433.02
1,220,679
-19.45(-4.30%)
Feb 07, 2018
454.95
456.47
452.25
452.47
787,258
-2.52(-0.55%)
Feb 06, 2018
434.24
457.79
431.22
454.99
1,262,925
+2.31(+0.51%)
Feb 05, 2018
459.04
470.13
440.77
452.68
1,317,645
-13.45(-2.89%)
Feb 02, 2018
480.53
480.53
463.99
466.12
950,656
-14.34(-2.98%)
Feb 01, 2018
477.25
482.41
474.99
480.47
775,882
+2.88(+0.60%)
Jan 31, 2018
480.14
481.98
475.76
477.58
782,793
-0.42(-0.09%)
Jan 30, 2018
484.60
485.81
477.91
478.00
1,001,220
-10.31(-2.11%)
Jan 29, 2018
497.76
497.76
488.13
488.31
718,572
-10.52(-2.11%)
Jan 26, 2018
491.54
498.96
490.61
498.84
607,696
+9.61(+1.96%)
Jan 25, 2018
497.31
497.35
487.06
489.23
1,049,833
-10.35(-2.07%)
Jan 24, 2018
503.17
503.64
495.76
499.58
733,884
-1.71(-0.34%)
Jan 23, 2018
504.11
505.40
500.20
501.29
745,902
-3.04(-0.60%)
Jan 22, 2018
503.65
504.48
494.75
504.33
991,985
+2.55(+0.51%)
Jan 19, 2018
495.28
502.03
493.93
501.78
695,985
+9.39(+1.91%)
Jan 18, 2018
490.74
496.63
488.82
492.39
964,337
+2.30(+0.47%)
Jan 17, 2018
482.18
491.89
480.55
490.09
1,157,357
+11.48(+2.40%)
Jan 16, 2018
478.28
486.10
476.95
478.61
1,604,824
+6.35(+1.34%)
Jan 12, 2018
472.25
472.25
472.25
0
+14.97(+3.27%)
Jan 11, 2018
454.08
458.16
451.07
457.28
900,792
+5.40(+1.19%)
Jan 10, 2018
454.35
455.55
450.36
451.89
568,961
-2.01(-0.44%)
Jan 09, 2018
449.70
459.05
449.34
453.90
638,268
+3.78(+0.84%)
Jan 08, 2018
445.40
450.31
445.04
450.12
660,532
+3.33(+0.75%)
Jan 05, 2018
445.33
447.10
442.81
446.79
568,132
+3.77(+0.85%)
Jan 04, 2018
439.07
443.16
437.81
443.01
458,571
+5.77(+1.32%)
Jan 03, 2018
432.41
437.58
431.99
437.24
527,850
+4.56(+1.06%)
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.