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, 2020
664.59
664.59
664.59
385,714
+11.61(+1.78%)
Dec 30, 2020
657.00
660.35
652.12
652.98
385,714
+2.45(+0.38%)
Dec 29, 2020
657.40
658.86
649.92
650.53
345,723
-3.59(-0.55%)
Dec 28, 2020
658.19
658.67
653.10
654.12
295,582
+2.76(+0.42%)
Dec 24, 2020
647.84
654.73
647.84
651.36
188,042
+3.26(+0.50%)
Dec 23, 2020
646.59
652.27
641.26
648.10
817,034
+9.32(+1.46%)
Dec 22, 2020
644.75
648.12
637.15
638.78
648,038
-4.89(-0.76%)
Dec 21, 2020
639.22
647.99
634.77
643.67
685,978
+0.03(+0.00%)
Dec 18, 2020
649.49
650.83
636.92
643.64
1,748,728
-6.64(-1.02%)
Dec 17, 2020
647.51
653.66
644.09
650.28
903,552
+7.04(+1.09%)
Dec 16, 2020
648.43
652.85
638.81
643.25
922,141
+0.17(+0.03%)
Dec 15, 2020
636.94
648.55
635.84
643.07
670,245
+13.13(+2.08%)
Dec 14, 2020
645.24
645.25
629.51
629.94
714,958
-10.39(-1.62%)
Dec 11, 2020
637.66
642.01
635.03
640.33
529,927
-2.96(-0.46%)
Dec 10, 2020
644.37
647.27
639.45
643.28
476,230
-3.01(-0.47%)
Dec 09, 2020
659.34
659.62
641.84
646.30
531,384
-11.27(-1.71%)
Dec 08, 2020
651.00
661.83
647.94
657.57
649,421
+4.08(+0.62%)
Dec 07, 2020
647.24
653.57
643.86
653.49
738,885
+5.55(+0.86%)
Dec 04, 2020
657.11
663.44
641.57
647.94
886,252
-11.01(-1.67%)
Dec 03, 2020
661.66
664.85
655.58
658.95
656,191
+0.63(+0.10%)
Dec 02, 2020
655.24
658.73
649.72
658.32
528,249
+2.87(+0.44%)
Dec 01, 2020
650.35
660.29
646.26
655.45
599,590
+15.47(+2.42%)
Nov 30, 2020
650.94
653.58
639.41
639.98
969,436
-15.36(-2.34%)
Nov 27, 2020
647.68
658.76
646.20
655.34
341,984
+10.54(+1.63%)
Nov 25, 2020
639.77
645.39
638.21
644.80
437,793
+3.95(+0.62%)
Nov 24, 2020
636.61
642.10
629.12
640.85
711,420
+15.06(+2.41%)
Nov 23, 2020
620.30
631.41
617.52
625.79
551,445
+9.31(+1.51%)
Nov 20, 2020
617.68
619.27
613.08
616.48
432,337
-0.71(-0.11%)
Nov 19, 2020
610.30
618.89
607.80
617.19
514,135
+3.29(+0.54%)
Nov 18, 2020
614.73
620.09
613.04
613.90
555,473
+2.20(+0.36%)
Nov 17, 2020
619.92
619.92
608.97
611.70
839,034
-8.19(-1.32%)
Nov 16, 2020
625.45
625.45
613.33
619.89
663,049
+6.10(+0.99%)
Nov 13, 2020
604.83
615.01
603.27
613.79
724,562
+9.15(+1.51%)
Nov 12, 2020
610.11
612.78
600.13
604.64
547,506
-9.93(-1.61%)
Nov 11, 2020
614.72
619.27
611.28
614.57
497,355
+9.18(+1.52%)
Nov 10, 2020
605.81
610.83
591.20
605.38
827,134
-4.97(-0.81%)
Nov 09, 2020
629.60
634.83
607.75
610.35
949,308
+10.19(+1.70%)
Nov 06, 2020
610.39
612.16
599.51
600.16
538,948
-12.18(-1.99%)
Nov 05, 2020
605.77
615.83
604.63
612.34
779,512
+15.20(+2.55%)
Nov 04, 2020
575.77
602.98
575.33
597.14
885,744
+20.47(+3.55%)
Nov 03, 2020
569.00
580.40
567.26
576.66
611,463
+13.19(+2.34%)
Nov 02, 2020
558.06
566.66
555.76
563.48
496,874
+14.35(+2.61%)
Oct 30, 2020
547.63
550.65
538.76
549.12
578,777
-2.86(-0.52%)
Oct 29, 2020
550.04
555.89
540.92
551.98
488,256
+1.48(+0.27%)
Oct 28, 2020
552.31
555.76
546.42
550.50
704,519
-12.66(-2.25%)
Oct 27, 2020
568.47
572.37
562.19
563.16
381,720
-7.02(-1.23%)
Oct 26, 2020
577.34
578.80
564.36
570.18
748,551
-13.86(-2.37%)
Oct 23, 2020
584.55
585.74
580.56
584.04
539,275
+1.95(+0.34%)
Oct 22, 2020
581.92
584.52
577.18
582.09
527,472
+0.17(+0.03%)
Oct 21, 2020
592.53
599.08
581.76
581.91
493,981
-9.24(-1.56%)
Oct 20, 2020
583.41
596.57
583.41
591.15
516,735
+9.33(+1.60%)
Oct 19, 2020
603.23
610.92
580.12
581.82
845,754
-20.61(-3.42%)
Oct 16, 2020
597.54
604.44
593.84
602.43
835,320
+10.21(+1.72%)
Oct 15, 2020
581.09
594.66
579.76
592.22
865,037
+5.86(+1.00%)
Oct 14, 2020
588.18
589.68
581.05
586.37
757,517
+0.82(+0.14%)
Oct 13, 2020
581.16
592.27
573.82
585.55
1,260,328
+22.06(+3.91%)
Oct 12, 2020
563.93
568.78
562.37
563.49
702,473
+3.04(+0.54%)
Oct 09, 2020
559.56
562.95
555.88
560.45
572,993
+6.53(+1.18%)
Oct 08, 2020
545.60
555.54
544.66
553.92
587,163
+11.36(+2.09%)
Oct 07, 2020
535.48
543.24
535.48
542.56
625,880
+10.83(+2.04%)
Oct 06, 2020
532.42
541.24
529.81
531.73
768,548
-0.69(-0.13%)
Oct 05, 2020
526.66
532.91
525.11
532.42
475,042
+9.95(+1.91%)
Oct 02, 2020
513.69
526.64
512.44
522.47
571,138
+2.02(+0.39%)
Oct 01, 2020
528.62
529.91
518.85
520.44
601,576
+4.00(+0.77%)
Sep 30, 2020
510.63
523.17
508.71
516.45
808,644
+8.02(+1.58%)
Sep 29, 2020
513.34
515.21
506.20
508.43
447,018
-3.53(-0.69%)
Sep 28, 2020
508.10
516.80
507.69
511.95
618,751
+9.93(+1.98%)
Sep 25, 2020
488.40
503.02
486.97
502.02
530,654
+11.69(+2.38%)
Sep 24, 2020
492.37
496.80
487.36
490.33
603,260
-3.20(-0.65%)
Sep 23, 2020
504.31
506.66
493.08
493.53
558,065
-11.24(-2.23%)
Sep 22, 2020
505.08
510.03
499.01
504.76
617,204
-1.64(-0.32%)
Sep 21, 2020
502.77
510.22
497.17
506.40
719,761
-3.97(-0.78%)
Sep 18, 2020
502.63
512.42
502.63
510.37
3,261,732
+7.80(+1.55%)
Sep 17, 2020
508.56
509.34
499.00
502.57
1,127,719
-12.21(-2.37%)
Sep 16, 2020
505.70
519.50
502.93
514.78
1,095,494
+12.44(+2.48%)
Sep 15, 2020
506.88
507.17
501.54
502.34
683,617
+0.71(+0.14%)
Sep 14, 2020
499.48
506.97
497.86
501.63
689,035
+5.66(+1.14%)
Sep 11, 2020
498.97
501.69
492.90
495.96
721,070
-1.93(-0.39%)
Sep 10, 2020
514.70
514.99
495.97
497.90
972,302
-15.46(-3.01%)
Sep 09, 2020
514.68
516.95
508.91
513.36
906,256
+7.00(+1.38%)
Sep 08, 2020
513.18
513.90
502.19
506.36
913,460
-11.08(-2.14%)
Sep 04, 2020
533.18
535.27
511.23
517.43
897,082
-13.17(-2.48%)
Sep 03, 2020
553.63
554.84
525.75
530.60
806,240
-23.25(-4.20%)
Sep 02, 2020
544.51
555.39
541.27
553.85
751,051
+10.71(+1.97%)
Sep 01, 2020
541.77
547.50
540.33
543.14
442,198
+1.87(+0.35%)
Aug 31, 2020
548.86
550.28
540.80
541.27
638,595
-6.26(-1.14%)
Aug 28, 2020
542.57
547.76
539.36
547.53
478,624
+5.54(+1.02%)
Aug 27, 2020
540.13
545.56
539.27
541.99
470,833
+2.62(+0.49%)
Aug 26, 2020
538.79
542.65
535.54
539.37
592,968
+0.87(+0.16%)
Aug 25, 2020
541.51
541.65
537.57
538.50
409,782
-0.27(-0.05%)
Aug 24, 2020
535.07
539.00
532.25
538.78
418,943
+6.75(+1.27%)
Aug 21, 2020
533.27
535.63
530.11
532.03
459,304
+0.62(+0.12%)
Aug 20, 2020
532.79
535.87
529.29
531.41
606,426
-5.82(-1.08%)
Aug 19, 2020
539.58
542.51
536.36
537.23
459,634
+0.49(+0.09%)
Aug 18, 2020
538.45
541.79
536.36
536.74
500,808
-2.57(-0.48%)
Aug 17, 2020
538.30
542.51
535.53
539.31
451,311
+3.25(+0.61%)
Aug 14, 2020
536.19
539.70
532.05
536.05
347,551
-1.00(-0.19%)
Aug 13, 2020
534.47
542.29
534.47
537.06
394,871
-0.62(-0.12%)
Aug 12, 2020
539.41
551.78
532.35
537.67
672,092
+3.28(+0.61%)
Aug 11, 2020
533.17
543.39
531.38
534.40
633,214
+5.87(+1.11%)
Aug 10, 2020
534.00
534.87
528.05
528.53
511,228
-7.28(-1.36%)
Aug 07, 2020
530.78
535.95
527.82
535.81
515,838
+5.43(+1.02%)
Aug 06, 2020
528.31
531.39
523.85
530.38
499,469
+0.07(+0.01%)
Aug 05, 2020
525.35
532.83
522.18
530.31
511,378
+10.12(+1.95%)
Aug 04, 2020
522.56
524.42
517.35
520.18
563,280
-8.12(-1.54%)
Aug 03, 2020
527.75
531.58
525.90
528.30
544,937
+4.50(+0.86%)
Jul 31, 2020
521.36
524.08
516.21
523.80
412,649
+1.75(+0.34%)
Jul 30, 2020
518.61
522.05
513.77
522.05
374,557
-4.11(-0.78%)
Jul 29, 2020
519.01
528.54
519.01
526.16
795,683
+6.29(+1.21%)
Jul 28, 2020
521.88
523.05
518.33
519.88
536,675
-4.22(-0.80%)
Jul 27, 2020
518.08
526.78
515.00
524.09
678,918
+4.29(+0.83%)
Jul 24, 2020
526.52
526.52
517.11
519.80
462,816
-6.86(-1.30%)
Jul 23, 2020
528.63
532.95
523.99
526.66
497,982
-4.00(-0.75%)
Jul 22, 2020
528.65
534.38
526.51
530.66
505,519
+2.31(+0.44%)
Jul 21, 2020
532.67
532.67
526.79
528.35
574,197
+0.36(+0.07%)
Jul 20, 2020
528.55
532.90
525.73
527.98
775,799
-7.40(-1.38%)
Jul 17, 2020
526.84
539.72
521.65
535.38
1,264,183
+18.91(+3.66%)
Jul 16, 2020
514.96
519.02
512.97
516.47
800,815
-1.48(-0.29%)
Jul 15, 2020
521.32
521.97
510.35
517.95
842,679
+6.61(+1.29%)
Jul 14, 2020
503.53
512.41
502.35
511.34
622,251
+7.99(+1.59%)
Jul 13, 2020
508.49
514.89
502.84
503.35
863,283
-1.38(-0.27%)
Jul 10, 2020
501.50
506.41
498.08
504.74
537,245
+4.23(+0.84%)
Jul 09, 2020
505.08
507.83
495.79
500.51
507,923
-7.44(-1.47%)
Jul 08, 2020
501.94
510.07
500.55
507.95
478,343
+7.63(+1.53%)
Jul 07, 2020
504.09
510.56
500.25
500.32
611,807
-7.58(-1.49%)
Jul 06, 2020
510.13
514.14
507.48
507.90
771,853
+5.27(+1.05%)
Jul 02, 2020
506.01
510.64
499.76
502.63
814,430
+6.79(+1.37%)
Jul 01, 2020
495.82
497.81
489.60
495.85
602,545
+0.21(+0.04%)
Jun 30, 2020
486.42
497.36
486.42
495.63
1,171,413
+10.22(+2.11%)
Jun 29, 2020
491.91
492.43
483.70
485.41
850,070
-1.80(-0.37%)
Jun 26, 2020
493.83
495.94
481.55
487.22
1,281,857
-11.04(-2.22%)
Jun 25, 2020
489.88
501.38
485.30
498.26
783,728
+7.65(+1.56%)
Jun 24, 2020
499.79
502.75
488.48
490.61
953,698
-14.65(-2.90%)
Jun 23, 2020
510.13
511.94
503.94
505.25
665,159
+1.31(+0.26%)
Jun 22, 2020
501.72
508.83
499.74
503.94
525,390
-1.97(-0.39%)
Jun 19, 2020
516.49
516.49
498.15
505.91
2,058,305
-1.27(-0.25%)
Jun 18, 2020
500.90
508.62
499.68
507.19
583,761
+1.40(+0.28%)
Jun 17, 2020
505.54
511.50
503.57
505.78
773,458
+4.40(+0.88%)
Jun 16, 2020
509.13
509.13
491.32
501.38
907,721
+6.71(+1.36%)
Jun 15, 2020
472.08
500.64
469.79
494.67
1,364,482
+14.57(+3.03%)
Jun 12, 2020
490.45
491.12
470.14
480.10
1,169,666
+1.67(+0.35%)
Jun 11, 2020
495.62
499.81
474.73
478.44
1,373,131
-29.92(-5.89%)
Jun 10, 2020
509.63
517.03
506.15
508.36
855,808
+0.00(+0.00%)
Jun 09, 2020
499.17
512.41
498.24
508.36
935,207
+0.66(+0.13%)
Jun 08, 2020
507.60
511.88
501.52
507.70
1,244,259
+0.73(+0.14%)
Jun 05, 2020
508.31
512.03
502.50
506.97
1,578,583
+9.42(+1.89%)
Jun 04, 2020
493.67
499.32
491.91
497.55
1,002,740
+1.92(+0.39%)
Jun 03, 2020
497.70
499.46
491.19
495.63
1,184,052
+5.76(+1.18%)
Jun 02, 2020
492.63
495.68
487.23
489.86
936,078
+2.81(+0.58%)
Jun 01, 2020
477.79
491.46
476.64
487.05
738,352
+8.68(+1.81%)
May 29, 2020
480.23
483.67
471.05
478.37
1,281,348
-7.42(-1.53%)
May 28, 2020
496.32
497.70
484.13
485.79
1,251,893
+0.40(+0.08%)
May 27, 2020
485.26
486.25
475.37
485.39
1,306,329
+11.56(+2.44%)
May 26, 2020
475.08
479.74
471.83
473.84
1,176,145
+9.35(+2.01%)
May 22, 2020
457.88
464.73
455.17
464.49
699,188
+4.33(+0.94%)
May 21, 2020
460.36
461.17
456.21
460.15
1,113,789
-0.21(-0.05%)
May 20, 2020
461.10
464.22
455.58
460.36
1,654,061
+6.82(+1.50%)
May 19, 2020
463.73
466.55
451.39
453.54
2,320,447
-13.78(-2.95%)
May 18, 2020
469.65
478.50
465.66
467.32
6,174,321
+2.44(+0.53%)
May 15, 2020
447.93
466.56
443.88
464.88
6,583,004
+14.05(+3.12%)
May 14, 2020
435.26
452.58
426.62
450.82
13,042,994
+11.22(+2.55%)
May 13, 2020
416.25
445.01
413.09
439.60
10,681,904
+28.38(+6.90%)
May 12, 2020
427.87
428.33
408.43
411.23
3,865,047
-34.99(-7.84%)
May 11, 2020
445.46
449.90
442.17
446.22
767,058
-5.13(-1.14%)
May 08, 2020
457.46
457.88
449.39
451.35
497,731
+1.26(+0.28%)
May 07, 2020
447.81
455.00
446.42
450.09
593,525
+12.66(+2.89%)
May 06, 2020
443.16
444.94
431.34
437.43
575,592
-1.89(-0.43%)
May 05, 2020
441.69
446.78
438.77
439.32
581,136
+3.60(+0.83%)
May 04, 2020
433.45
437.71
428.12
435.72
701,613
-2.40(-0.55%)
May 01, 2020
444.69
445.64
437.20
438.12
581,607
-16.18(-3.56%)
Apr 30, 2020
453.57
459.64
450.47
454.30
641,316
-8.46(-1.83%)
Apr 29, 2020
462.11
466.93
452.98
462.76
705,002
+12.32(+2.74%)
Apr 28, 2020
459.76
462.22
447.71
450.44
724,601
+1.01(+0.23%)
Apr 27, 2020
435.32
450.78
431.69
449.42
678,428
+19.47(+4.53%)
Apr 24, 2020
430.76
430.76
424.98
429.96
571,993
+3.56(+0.84%)
Apr 23, 2020
435.55
438.66
424.68
426.39
566,185
-8.87(-2.04%)
Apr 22, 2020
438.26
441.49
430.32
435.26
931,322
+6.00(+1.40%)
Apr 21, 2020
416.32
432.20
410.22
429.26
1,326,925
+3.23(+0.76%)
Apr 20, 2020
423.35
430.05
420.01
426.03
651,499
-5.49(-1.27%)
Apr 17, 2020
431.02
438.60
424.72
431.52
1,079,891
+16.18(+3.90%)
Apr 16, 2020
402.86
418.84
402.54
415.34
844,084
+14.41(+3.59%)
Apr 15, 2020
400.41
408.11
398.16
400.94
652,586
-13.54(-3.27%)
Apr 14, 2020
422.40
423.49
413.07
414.47
625,804
+5.10(+1.25%)
Apr 13, 2020
424.27
425.52
406.53
409.37
761,532
-17.22(-4.04%)
Apr 09, 2020
416.26
433.17
414.84
426.59
1,275,933
+18.51(+4.53%)
Apr 08, 2020
403.42
412.31
399.63
408.08
853,413
+7.10(+1.77%)
Apr 07, 2020
424.40
424.46
399.95
400.98
918,546
-5.79(-1.42%)
Apr 06, 2020
399.98
409.90
392.19
406.77
1,058,602
+28.46(+7.52%)
Apr 03, 2020
386.13
391.80
371.94
378.31
676,976
-7.66(-1.98%)
Apr 02, 2020
369.37
392.61
367.56
385.97
717,540
+15.38(+4.15%)
Apr 01, 2020
378.35
384.13
363.68
370.60
1,285,966
-27.54(-6.92%)
Mar 31, 2020
408.92
415.02
395.44
398.13
1,535,452
-13.92(-3.38%)
Mar 30, 2020
396.35
412.86
393.19
412.05
1,301,083
+19.01(+4.84%)
Mar 27, 2020
387.79
406.74
381.07
393.04
1,153,821
-15.89(-3.89%)
Mar 26, 2020
369.26
411.28
367.00
408.93
1,766,246
+45.72(+12.59%)
Mar 25, 2020
348.30
398.15
341.15
363.21
2,155,303
+26.86(+7.98%)
Mar 24, 2020
316.08
337.58
313.36
336.35
1,457,647
+40.07(+13.52%)
Mar 23, 2020
320.99
320.99
295.25
296.28
1,572,324
-24.70(-7.70%)
Mar 20, 2020
362.88
364.13
317.59
320.99
1,506,454
-38.58(-10.73%)
Mar 19, 2020
329.39
375.67
317.89
359.57
1,761,129
+21.72(+6.43%)
Mar 18, 2020
319.97
338.95
293.17
337.86
2,176,440
-12.12(-3.46%)
Mar 17, 2020
331.47
360.37
321.60
349.98
1,778,817
+26.68(+8.25%)
Mar 16, 2020
333.40
340.76
320.35
323.31
1,734,291
-51.13(-13.65%)
Mar 13, 2020
375.64
379.37
351.10
374.43
1,745,374
+24.94(+7.14%)
Mar 12, 2020
360.50
380.06
346.97
349.49
1,845,389
-40.49(-10.38%)
Mar 11, 2020
402.68
405.38
382.02
389.99
1,396,143
-25.36(-6.11%)
Mar 10, 2020
399.36
415.37
392.94
415.35
1,777,352
+36.19(+9.54%)
Mar 09, 2020
372.27
394.63
366.62
379.17
1,633,572
-28.41(-6.97%)
Mar 06, 2020
408.95
415.32
398.63
407.58
1,613,758
-19.96(-4.67%)
Mar 05, 2020
431.98
436.52
420.40
427.54
1,129,626
-20.67(-4.61%)
Mar 04, 2020
441.68
450.44
433.72
448.21
1,297,902
+15.27(+3.53%)
Mar 03, 2020
438.57
452.62
427.65
432.94
1,769,665
-5.27(-1.20%)
Mar 02, 2020
419.54
438.43
414.53
438.21
1,423,021
+22.39(+5.38%)
Feb 28, 2020
412.45
417.98
403.26
415.83
2,270,702
-11.50(-2.69%)
Feb 27, 2020
445.13
449.82
427.29
427.33
1,431,955
-29.32(-6.42%)
Feb 26, 2020
456.38
465.18
453.98
456.65
1,068,484
+2.22(+0.49%)
Feb 25, 2020
476.22
477.00
451.26
454.44
1,185,444
-19.76(-4.17%)
Feb 24, 2020
478.24
486.15
473.88
474.19
1,184,414
-26.04(-5.21%)
Feb 21, 2020
505.99
507.29
498.44
500.24
550,166
-8.91(-1.75%)
Feb 20, 2020
511.91
514.56
503.49
509.15
529,120
-4.63(-0.90%)
Feb 19, 2020
510.10
514.61
508.49
513.77
426,681
+6.52(+1.29%)
Feb 18, 2020
507.42
507.62
505.01
507.25
449,005
-1.02(-0.20%)
Feb 14, 2020
508.09
510.94
505.37
508.27
525,892
-2.34(-0.46%)
Feb 13, 2020
510.74
514.38
509.55
510.61
534,104
-3.53(-0.69%)
Feb 12, 2020
516.26
518.03
511.92
514.14
474,688
+1.83(+0.36%)
Feb 11, 2020
506.57
513.09
506.41
512.31
666,901
+8.39(+1.66%)
Feb 10, 2020
497.04
504.05
496.91
503.92
828,525
+4.81(+0.96%)
Feb 07, 2020
493.95
499.35
493.50
499.11
793,793
+0.96(+0.19%)
Feb 06, 2020
492.22
498.65
486.16
498.14
917,923
+10.05(+2.06%)
Feb 05, 2020
488.42
490.97
482.70
488.10
1,049,967
+7.40(+1.54%)
Feb 04, 2020
483.33
485.26
477.29
480.69
948,415
+4.63(+0.97%)
Feb 03, 2020
476.19
482.41
475.81
476.06
560,160
+2.45(+0.52%)
Jan 31, 2020
483.12
484.15
471.66
473.61
719,748
-11.08(-2.29%)
Jan 30, 2020
476.92
485.20
475.01
484.69
568,935
+2.87(+0.60%)
Jan 29, 2020
479.99
486.92
478.12
481.82
484,051
+5.86(+1.23%)
Jan 28, 2020
474.16
479.38
471.63
475.96
552,922
+5.53(+1.18%)
Jan 27, 2020
468.80
476.29
466.66
470.43
575,093
-11.70(-2.43%)
Jan 24, 2020
488.94
491.57
478.47
482.13
836,328
-4.58(-0.94%)
Jan 23, 2020
479.22
488.56
478.57
486.71
895,761
+4.56(+0.95%)
Jan 22, 2020
478.26
484.64
477.19
482.15
866,417
+6.93(+1.46%)
Jan 21, 2020
477.79
479.72
473.98
475.22
863,819
-5.48(-1.14%)
Jan 17, 2020
482.33
484.25
478.89
480.69
745,023
+0.22(+0.04%)
Jan 16, 2020
482.19
482.19
476.21
480.48
866,375
+4.26(+0.89%)
Jan 15, 2020
465.66
477.44
465.66
476.22
1,119,203
+10.72(+2.30%)
Jan 14, 2020
467.14
471.50
463.88
465.50
1,028,411
-4.30(-0.92%)
Jan 13, 2020
460.96
470.11
460.96
469.80
725,747
+9.82(+2.13%)
Jan 10, 2020
462.08
462.73
458.39
459.99
538,808
-0.83(-0.18%)
Jan 09, 2020
461.51
462.36
458.57
460.81
531,250
+5.39(+1.18%)
Jan 08, 2020
456.02
458.15
451.06
455.42
808,948
-0.11(-0.02%)
Jan 07, 2020
451.63
457.87
451.63
455.53
505,647
+2.89(+0.64%)
Jan 06, 2020
449.20
453.33
447.71
452.64
457,978
+0.39(+0.09%)
Jan 03, 2020
450.59
455.06
450.41
452.25
375,573
-4.86(-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.