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
Carnival Corp
(NY:
CCL
)
19.00
+0.24 (+1.28%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
10.28
10.35
10.06
10.15
37,314,976
-0.01(-0.10%)
Mar 30, 2023
10.12
10.30
10.06
10.16
46,551,212
+0.27(+2.73%)
Mar 29, 2023
9.670
9.955
9.575
9.890
55,487,880
+0.56(+6.00%)
Mar 28, 2023
8.940
9.480
8.940
9.330
73,000,208
+0.54(+6.14%)
Mar 27, 2023
9.530
9.720
8.680
8.790
93,397,048
-0.44(-4.77%)
Mar 24, 2023
9.080
9.270
8.960
9.230
45,627,440
+0.01(+0.11%)
Mar 23, 2023
9.050
9.560
8.985
9.220
57,669,276
+0.23(+2.56%)
Mar 22, 2023
9.150
9.460
8.970
8.990
47,695,952
-0.13(-1.43%)
Mar 21, 2023
8.950
9.210
8.950
9.120
43,588,508
+0.51(+5.92%)
Mar 20, 2023
8.580
8.890
8.520
8.610
44,979,888
+0.06(+0.70%)
Mar 17, 2023
8.890
8.975
8.550
8.550
53,086,248
-0.48(-5.32%)
Mar 16, 2023
8.550
9.160
8.495
9.030
51,534,456
+0.30(+3.44%)
Mar 15, 2023
8.720
8.890
8.370
8.730
54,391,620
-0.34(-3.75%)
Mar 14, 2023
9.470
9.560
9.010
9.070
44,983,840
-0.17(-1.84%)
Mar 13, 2023
9.440
9.560
9.110
9.240
49,981,636
-0.45(-4.64%)
Mar 10, 2023
9.960
10.07
9.520
9.690
46,525,428
-0.30(-3.00%)
Mar 09, 2023
10.51
10.59
9.940
9.990
37,430,056
-0.54(-5.13%)
Mar 08, 2023
10.85
10.97
10.45
10.53
30,028,262
-0.34(-3.13%)
Mar 07, 2023
11.06
11.20
10.86
10.87
24,732,312
-0.20(-1.81%)
Mar 06, 2023
11.19
11.53
11.07
11.07
32,085,072
-0.04(-0.36%)
Mar 03, 2023
10.99
11.20
10.85
11.11
29,992,398
+0.35(+3.25%)
Mar 02, 2023
10.44
10.80
10.35
10.76
22,464,114
+0.17(+1.61%)
Mar 01, 2023
10.62
10.76
10.51
10.59
26,853,386
-0.03(-0.28%)
Feb 28, 2023
10.56
10.70
10.25
10.62
39,747,336
-0.21(-1.94%)
Feb 27, 2023
10.82
10.99
10.76
10.83
23,293,834
+0.24(+2.27%)
Feb 24, 2023
10.68
10.76
10.38
10.59
32,077,852
-0.30(-2.75%)
Feb 23, 2023
11.16
11.22
10.67
10.89
28,620,068
-0.15(-1.36%)
Feb 22, 2023
11.07
11.34
10.88
11.04
26,164,864
-0.09(-0.81%)
Feb 21, 2023
11.12
11.28
11.03
11.13
20,894,928
-0.16(-1.42%)
Feb 17, 2023
11.51
11.57
11.16
11.29
31,103,388
-0.31(-2.67%)
Feb 16, 2023
12.00
12.00
11.57
11.60
30,080,392
-0.59(-4.84%)
Feb 15, 2023
11.82
12.21
11.63
12.19
34,245,092
+0.31(+2.61%)
Feb 14, 2023
11.55
11.96
11.38
11.88
34,033,956
+0.24(+2.06%)
Feb 13, 2023
11.22
11.71
11.12
11.64
28,950,608
+0.48(+4.30%)
Feb 10, 2023
11.37
11.45
11.01
11.16
39,694,656
-0.37(-3.21%)
Feb 09, 2023
11.95
12.13
11.36
11.53
34,245,868
-0.34(-2.86%)
Feb 08, 2023
12.32
12.40
11.84
11.87
38,288,872
-0.32(-2.63%)
Feb 07, 2023
12.15
12.62
11.70
12.19
70,111,560
+0.32(+2.70%)
Feb 06, 2023
11.60
11.90
11.55
11.87
33,503,114
+0.07(+0.59%)
Feb 03, 2023
11.79
12.15
11.68
11.80
35,978,424
-0.24(-1.99%)
Feb 02, 2023
11.72
12.26
11.47
12.04
61,702,292
+0.70(+6.17%)
Feb 01, 2023
10.82
11.42
10.62
11.34
47,123,352
+0.52(+4.81%)
Jan 31, 2023
10.78
10.83
10.58
10.82
30,220,748
+0.18(+1.69%)
Jan 30, 2023
10.83
11.22
10.61
10.64
35,695,632
-0.38(-3.45%)
Jan 27, 2023
10.78
11.25
10.76
11.02
50,631,592
+0.39(+3.67%)
Jan 26, 2023
11.00
11.09
10.57
10.63
32,246,512
-0.25(-2.30%)
Jan 25, 2023
10.49
10.90
10.38
10.88
28,933,314
+0.20(+1.87%)
Jan 24, 2023
10.72
10.96
10.40
10.68
33,152,146
-0.04(-0.37%)
Jan 23, 2023
10.64
10.83
10.53
10.72
34,590,356
+0.25(+2.39%)
Jan 20, 2023
10.28
10.62
10.16
10.47
40,241,588
+0.35(+3.46%)
Jan 19, 2023
10.13
10.24
9.920
10.12
44,057,384
-0.31(-2.97%)
Jan 18, 2023
11.09
11.17
10.34
10.43
57,376,296
-0.45(-4.14%)
Jan 17, 2023
10.61
10.94
10.43
10.88
47,706,108
+0.37(+3.52%)
Jan 13, 2023
10.15
10.61
10.14
10.51
41,627,136
+0.23(+2.24%)
Jan 12, 2023
10.06
10.29
9.860
10.28
48,477,164
+0.42(+4.26%)
Jan 11, 2023
9.750
9.900
9.660
9.860
33,599,560
+0.18(+1.86%)
Jan 10, 2023
9.420
9.710
9.260
9.680
38,941,072
+0.21(+2.22%)
Jan 09, 2023
9.260
9.640
9.210
9.470
44,394,472
+0.27(+2.93%)
Jan 06, 2023
9.000
9.230
8.830
9.200
40,335,604
+0.25(+2.79%)
Jan 05, 2023
8.570
8.990
8.470
8.950
35,690,412
+0.21(+2.40%)
Jan 04, 2023
8.070
8.760
7.975
8.740
51,995,728
+0.77(+9.66%)
Jan 03, 2023
8.240
8.320
7.920
7.970
33,810,640
-0.09(-1.12%)
Dec 30, 2022
7.980
8.220
7.930
8.060
30,690,664
-0.02(-0.25%)
Dec 29, 2022
7.730
8.100
7.700
8.080
38,064,048
+0.41(+5.35%)
Dec 28, 2022
7.710
7.910
7.630
7.670
34,055,796
+0.00(+0.00%)
Dec 27, 2022
7.780
7.900
7.550
7.670
39,027,832
-0.14(-1.79%)
Dec 23, 2022
7.860
7.940
7.530
7.810
39,623,696
-0.07(-0.89%)
Dec 22, 2022
8.470
8.500
7.630
7.880
64,743,452
-0.60(-7.08%)
Dec 21, 2022
7.880
8.790
7.780
8.480
77,620,520
+0.38(+4.69%)
Dec 20, 2022
7.950
8.270
7.930
8.100
49,395,140
+0.01(+0.12%)
Dec 19, 2022
8.480
8.490
8.020
8.090
41,914,928
-0.36(-4.26%)
Dec 16, 2022
8.490
8.700
8.350
8.450
43,358,256
-0.18(-2.09%)
Dec 15, 2022
8.720
8.950
8.470
8.630
52,081,232
-0.30(-3.36%)
Dec 14, 2022
8.880
9.105
8.710
8.930
57,802,672
+0.02(+0.22%)
Dec 13, 2022
9.600
9.670
8.720
8.910
62,004,656
-0.10(-1.11%)
Dec 12, 2022
8.770
9.010
8.570
9.010
44,235,352
+0.14(+1.58%)
Dec 09, 2022
9.020
9.130
8.850
8.870
37,684,152
-0.16(-1.77%)
Dec 08, 2022
9.000
9.240
8.935
9.030
37,995,816
+0.14(+1.57%)
Dec 07, 2022
9.220
9.352
8.860
8.890
52,108,748
-0.41(-4.41%)
Dec 06, 2022
9.700
9.760
9.170
9.300
50,430,536
-0.38(-3.93%)
Dec 05, 2022
9.890
10.27
9.630
9.680
52,317,128
-0.32(-3.20%)
Dec 02, 2022
9.730
10.04
9.450
10.00
48,326,936
+0.03(+0.30%)
Dec 01, 2022
9.960
10.29
9.900
9.970
52,808,552
+0.04(+0.40%)
Nov 30, 2022
9.810
9.940
9.410
9.930
65,543,768
+0.18(+1.85%)
Nov 29, 2022
9.360
9.790
9.315
9.750
46,222,520
+0.43(+4.61%)
Nov 28, 2022
9.580
9.727
9.270
9.320
32,079,768
-0.41(-4.21%)
Nov 25, 2022
9.700
9.930
9.635
9.730
23,780,848
+0.00(+0.00%)
Nov 23, 2022
9.490
9.780
9.385
9.730
44,423,200
+0.26(+2.75%)
Nov 22, 2022
9.360
9.560
9.180
9.470
36,644,512
+0.15(+1.61%)
Nov 21, 2022
9.460
9.530
9.130
9.320
38,723,904
-0.15(-1.58%)
Nov 18, 2022
9.700
9.725
9.385
9.470
38,881,980
-0.04(-0.42%)
Nov 17, 2022
9.370
9.570
9.150
9.510
45,649,900
-0.12(-1.25%)
Nov 16, 2022
9.780
9.820
9.490
9.630
124,866,976
-1.53(-13.71%)
Nov 15, 2022
10.99
11.48
10.96
11.16
104,148,504
+0.56(+5.28%)
Nov 14, 2022
10.41
10.75
10.22
10.60
70,898,136
+0.25(+2.42%)
Nov 11, 2022
10.17
10.45
9.760
10.35
69,890,992
+0.57(+5.83%)
Nov 10, 2022
9.120
9.810
9.080
9.780
84,440,736
+1.22(+14.25%)
Nov 09, 2022
9.000
9.020
8.520
8.560
41,591,172
-0.54(-5.93%)
Nov 08, 2022
8.910
9.230
8.830
9.100
53,207,980
+0.34(+3.88%)
Nov 07, 2022
9.070
9.080
8.570
8.760
46,283,540
-0.24(-2.67%)
Nov 04, 2022
9.120
9.320
8.840
9.000
51,717,144
+0.17(+1.93%)
Nov 03, 2022
8.340
9.070
8.250
8.830
63,794,056
+0.14(+1.61%)
Nov 02, 2022
9.010
8.650
8.690
52,446,796
-0.36(-3.98%)
Nov 01, 2022
9.390
9.490
9.040
9.050
52,084,744
-0.01(-0.11%)
Oct 31, 2022
9.020
9.150
8.800
9.060
49,215,536
+0.12(+1.34%)
Oct 28, 2022
8.560
8.950
8.480
8.940
42,739,360
+0.29(+3.35%)
Oct 27, 2022
8.800
8.960
8.640
8.650
48,617,224
-0.02(-0.23%)
Oct 26, 2022
8.590
9.126
8.570
8.670
58,740,644
+0.05(+0.58%)
Oct 25, 2022
8.270
8.680
8.210
8.620
51,992,428
+0.40(+4.87%)
Oct 24, 2022
8.110
8.280
7.915
8.220
51,073,816
+0.02(+0.24%)
Oct 21, 2022
7.930
8.220
7.790
8.200
57,281,028
+0.20(+2.50%)
Oct 20, 2022
7.720
8.290
7.710
8.000
59,550,068
+0.32(+4.17%)
Oct 19, 2022
8.020
8.140
7.620
7.680
70,845,280
-0.40(-4.95%)
Oct 18, 2022
7.700
8.240
7.680
8.080
116,350,464
+0.81(+11.14%)
Oct 17, 2022
7.380
7.465
7.170
7.270
52,303,740
+0.14(+1.96%)
Oct 14, 2022
7.270
7.430
7.010
7.130
63,745,104
+0.03(+0.42%)
Oct 13, 2022
6.990
7.320
6.850
7.100
81,228,800
-0.21(-2.87%)
Oct 12, 2022
6.640
7.390
6.550
7.310
97,624,816
+0.67(+10.09%)
Oct 11, 2022
6.420
6.735
6.110
6.640
73,324,288
+0.26(+4.08%)
Oct 10, 2022
6.730
6.820
6.150
6.380
82,409,208
-0.38(-5.62%)
Oct 07, 2022
6.900
6.989
6.570
6.760
82,260,344
-0.22(-3.15%)
Oct 06, 2022
7.370
7.610
6.970
6.980
86,712,176
-0.45(-6.06%)
Oct 05, 2022
7.470
7.570
7.170
7.430
82,955,976
-0.33(-4.25%)
Oct 04, 2022
7.100
7.820
7.080
7.760
117,808,960
+0.91(+13.28%)
Oct 03, 2022
7.170
7.190
6.580
6.850
104,096,944
-0.18(-2.56%)
Sep 30, 2022
8.450
8.510
7.010
7.030
237,674,864
-2.13(-23.25%)
Sep 29, 2022
9.610
9.660
9.020
9.160
57,262,188
-0.67(-6.82%)
Sep 28, 2022
9.200
9.850
9.130
9.830
65,575,044
+0.61(+6.62%)
Sep 27, 2022
9.200
9.550
9.020
9.220
63,943,144
+0.32(+3.60%)
Sep 26, 2022
8.990
9.360
8.880
8.900
55,990,564
-0.05(-0.56%)
Sep 23, 2022
9.230
9.340
8.735
8.950
79,394,424
-0.69(-7.16%)
Sep 22, 2022
9.740
9.930
9.400
9.640
62,044,924
-0.07(-0.72%)
Sep 21, 2022
10.32
10.36
9.700
9.710
67,717,960
-0.71(-6.81%)
Sep 20, 2022
10.88
10.99
10.40
10.42
46,955,392
-0.36(-3.34%)
Sep 19, 2022
10.66
11.14
10.62
10.78
37,536,776
+0.02(+0.19%)
Sep 16, 2022
10.71
10.81
10.46
10.76
47,810,840
-0.16(-1.47%)
Sep 15, 2022
10.46
11.19
10.45
10.92
59,059,648
+0.35(+3.31%)
Sep 14, 2022
10.14
10.59
9.930
10.57
38,908,704
+0.33(+3.22%)
Sep 13, 2022
10.07
10.46
9.960
10.24
41,903,984
-0.36(-3.40%)
Sep 12, 2022
10.54
10.79
10.40
10.60
34,287,352
+0.20(+1.92%)
Sep 09, 2022
10.23
10.52
10.21
10.40
47,327,616
+0.32(+3.17%)
Sep 08, 2022
9.570
10.10
9.540
10.08
41,735,944
+0.26(+2.65%)
Sep 07, 2022
9.390
9.870
9.390
9.820
38,510,792
+0.38(+4.03%)
Sep 06, 2022
9.550
9.720
9.150
9.440
35,351,880
+0.07(+0.75%)
Sep 02, 2022
9.590
9.710
9.270
9.370
39,677,828
+0.02(+0.21%)
Sep 01, 2022
9.290
9.360
8.940
9.350
43,661,572
-0.11(-1.16%)
Aug 31, 2022
9.910
9.960
9.450
9.460
43,765,292
-0.31(-3.17%)
Aug 30, 2022
10.07
10.33
9.575
9.770
41,493,436
-0.06(-0.61%)
Aug 29, 2022
9.760
10.04
9.640
9.830
31,577,988
-0.14(-1.40%)
Aug 26, 2022
10.62
10.86
9.970
9.970
46,325,480
-0.57(-5.41%)
Aug 25, 2022
10.24
10.69
10.21
10.54
47,786,372
+0.49(+4.88%)
Aug 24, 2022
9.510
10.95
9.490
10.05
37,847,904
+0.51(+5.35%)
Aug 23, 2022
9.480
9.735
9.450
9.540
37,265,940
+0.15(+1.60%)
Aug 22, 2022
9.540
9.630
9.350
9.390
35,526,188
-0.48(-4.86%)
Aug 19, 2022
10.14
10.24
9.700
9.870
50,379,500
-0.58(-5.55%)
Aug 18, 2022
10.56
10.57
10.20
10.45
47,178,600
-0.11(-1.04%)
Aug 17, 2022
10.97
10.97
10.40
10.56
52,989,488
-0.63(-5.63%)
Aug 16, 2022
10.63
11.38
10.41
11.19
59,606,964
+0.48(+4.48%)
Aug 15, 2022
10.56
10.79
10.42
10.71
34,044,864
-0.01(-0.09%)
Aug 12, 2022
10.71
10.79
10.45
10.72
39,639,900
+0.18(+1.71%)
Aug 11, 2022
10.84
10.95
10.44
10.54
50,002,056
+0.20(+1.93%)
Aug 10, 2022
9.890
10.61
9.825
10.34
71,446,632
+0.87(+9.19%)
Aug 09, 2022
9.710
9.760
9.260
9.470
51,520,020
-0.54(-5.39%)
Aug 08, 2022
10.04
10.49
9.780
10.01
67,399,352
+0.19(+1.93%)
Aug 05, 2022
9.530
10.05
9.480
9.820
42,444,204
+0.07(+0.72%)
Aug 04, 2022
9.770
9.940
9.600
9.750
40,050,304
-0.04(-0.41%)
Aug 03, 2022
9.500
9.810
9.465
9.790
45,519,872
+0.44(+4.71%)
Aug 02, 2022
8.770
9.640
8.670
9.350
56,572,412
+0.43(+4.82%)
Aug 01, 2022
8.900
8.980
8.570
8.920
54,708,504
-0.14(-1.55%)
Jul 29, 2022
9.010
9.180
8.770
9.060
40,901,864
-0.04(-0.44%)
Jul 28, 2022
8.970
9.380
8.570
9.100
58,342,852
+0.25(+2.82%)
Jul 27, 2022
8.790
8.890
8.470
8.850
66,041,408
+0.35(+4.12%)
Jul 26, 2022
9.070
9.095
8.460
8.500
68,714,448
-0.68(-7.41%)
Jul 25, 2022
9.260
9.290
8.840
9.180
54,781,252
-0.08(-0.86%)
Jul 22, 2022
9.900
9.990
9.150
9.260
100,598,248
-0.59(-5.99%)
Jul 21, 2022
9.670
9.905
9.420
9.850
144,145,360
-1.24(-11.18%)
Jul 20, 2022
10.34
11.10
10.28
11.09
69,506,560
+0.73(+7.05%)
Jul 19, 2022
10.02
10.41
9.985
10.36
60,291,552
+0.71(+7.36%)
Jul 18, 2022
9.430
10.12
9.430
9.650
66,264,240
+0.47(+5.12%)
Jul 15, 2022
8.880
9.190
8.710
9.180
44,348,068
+0.47(+5.40%)
Jul 14, 2022
8.820
9.000
8.650
8.710
40,597,936
-0.29(-3.22%)
Jul 13, 2022
8.730
9.130
8.650
9.000
41,374,448
-0.13(-1.42%)
Jul 12, 2022
8.480
9.270
8.430
9.130
65,592,744
+0.64(+7.54%)
Jul 11, 2022
8.960
8.969
8.460
8.490
40,198,748
-0.52(-5.77%)
Jul 08, 2022
9.210
9.430
8.940
9.010
45,688,308
-0.32(-3.43%)
Jul 07, 2022
8.950
9.450
8.930
9.330
46,057,372
+0.59(+6.75%)
Jul 06, 2022
9.250
9.526
8.700
8.740
52,550,836
-0.64(-6.82%)
Jul 05, 2022
8.540
9.409
8.150
9.380
69,374,592
+0.56(+6.35%)
Jul 01, 2022
8.610
8.970
8.530
8.820
51,992,176
+0.17(+1.97%)
Jun 30, 2022
8.660
8.810
8.100
8.650
74,633,624
-0.22(-2.48%)
Jun 29, 2022
9.490
9.600
8.660
8.870
110,000,760
-1.46(-14.13%)
Jun 28, 2022
10.49
11.05
10.31
10.33
46,334,932
-0.22(-2.09%)
Jun 27, 2022
10.73
10.81
10.18
10.55
52,811,136
-0.30(-2.76%)
Jun 24, 2022
9.720
10.88
9.480
10.85
85,277,520
+1.20(+12.44%)
Jun 23, 2022
9.620
9.745
9.220
9.650
48,234,608
+0.03(+0.31%)
Jun 22, 2022
9.360
9.830
9.280
9.620
38,673,240
+0.05(+0.52%)
Jun 21, 2022
9.690
9.790
9.430
9.570
49,025,600
-0.03(-0.31%)
Jun 17, 2022
8.910
9.640
8.750
9.600
69,681,888
+0.85(+9.71%)
Jun 16, 2022
9.430
9.490
8.700
8.750
76,754,272
-1.09(-11.08%)
Jun 15, 2022
9.640
10.02
9.510
9.840
67,186,504
+0.32(+3.36%)
Jun 14, 2022
10.01
10.17
9.410
9.520
59,181,384
-0.39(-3.94%)
Jun 13, 2022
10.53
10.54
9.770
9.910
71,183,744
-1.14(-10.32%)
Jun 10, 2022
11.56
12.02
11.04
11.05
67,461,696
-0.68(-5.80%)
Jun 09, 2022
12.82
12.85
11.73
11.73
63,307,424
-1.20(-9.28%)
Jun 08, 2022
13.35
13.56
12.92
12.93
43,086,744
-0.85(-6.17%)
Jun 07, 2022
13.30
13.81
13.21
13.78
23,367,874
+0.17(+1.25%)
Jun 06, 2022
13.67
13.80
13.34
13.61
26,814,350
+0.10(+0.74%)
Jun 03, 2022
13.65
13.89
13.34
13.51
27,169,428
-0.55(-3.91%)
Jun 02, 2022
13.49
14.06
13.39
14.06
34,033,100
+0.59(+4.38%)
Jun 01, 2022
14.04
14.20
13.15
13.47
33,328,166
-0.41(-2.95%)
May 31, 2022
13.86
14.17
13.72
13.88
39,585,620
-0.09(-0.64%)
May 27, 2022
13.35
13.97
13.34
13.97
35,625,652
+0.76(+5.75%)
May 26, 2022
12.30
13.47
12.30
13.21
49,476,324
+1.03(+8.46%)
May 25, 2022
11.65
12.31
11.61
12.18
38,038,544
+0.42(+3.57%)
May 24, 2022
12.84
12.87
11.56
11.76
63,134,820
-1.35(-10.30%)
May 23, 2022
13.12
13.19
12.54
13.11
41,380,848
-0.02(-0.15%)
May 20, 2022
13.81
13.96
12.70
13.13
45,396,084
-0.45(-3.31%)
May 19, 2022
13.67
13.94
13.48
13.58
37,931,832
-0.26(-1.88%)
May 18, 2022
14.61
14.83
13.70
13.84
36,504,208
-1.03(-6.93%)
May 17, 2022
14.51
14.96
14.32
14.87
29,118,038
+0.78(+5.54%)
May 16, 2022
14.27
14.53
14.03
14.09
29,746,804
-0.19(-1.33%)
May 13, 2022
13.55
14.50
13.55
14.28
40,862,040
+1.02(+7.69%)
May 12, 2022
13.26
13.86
12.73
13.26
53,649,624
-0.29(-2.14%)
May 11, 2022
14.25
14.73
13.52
13.55
40,857,360
-0.64(-4.51%)
May 10, 2022
14.81
15.03
13.82
14.19
46,961,264
+0.05(+0.35%)
May 09, 2022
15.55
15.62
14.05
14.14
55,505,268
-1.78(-11.18%)
May 06, 2022
16.42
16.56
15.59
15.92
43,872,096
-0.62(-3.75%)
May 05, 2022
17.30
17.54
16.36
16.54
44,496,608
-1.19(-6.71%)
May 04, 2022
17.42
17.73
16.69
17.73
37,890,592
+0.24(+1.37%)
May 03, 2022
17.63
17.83
17.11
17.49
28,133,630
+0.14(+0.81%)
May 02, 2022
17.31
17.48
16.73
17.35
34,343,840
+0.05(+0.29%)
Apr 29, 2022
17.76
18.20
17.24
17.30
22,213,272
-0.53(-2.97%)
Apr 28, 2022
17.73
18.00
17.12
17.83
30,937,460
+0.42(+2.41%)
Apr 27, 2022
17.60
17.90
17.15
17.41
35,962,696
-0.09(-0.51%)
Apr 26, 2022
18.84
18.88
17.43
17.50
44,394,876
-1.38(-7.31%)
Apr 25, 2022
18.73
18.89
18.34
18.88
27,126,248
+0.04(+0.21%)
Apr 22, 2022
19.47
19.68
18.75
18.84
25,671,592
-0.67(-3.43%)
Apr 21, 2022
20.48
20.62
19.39
19.51
37,789,240
-0.11(-0.56%)
Apr 20, 2022
19.96
20.33
19.62
19.62
21,232,710
-0.29(-1.46%)
Apr 19, 2022
19.11
20.08
19.11
19.91
28,741,568
+0.87(+4.57%)
Apr 18, 2022
19.44
19.59
18.96
19.04
18,667,456
-0.52(-2.66%)
Apr 14, 2022
19.71
20.09
19.45
19.56
25,316,736
+0.05(+0.26%)
Apr 13, 2022
18.80
19.64
18.78
19.51
35,442,672
+1.00(+5.40%)
Apr 12, 2022
18.77
18.95
18.36
18.51
23,391,250
-0.03(-0.16%)
Apr 11, 2022
18.13
19.02
17.98
18.54
27,843,298
+0.20(+1.09%)
Apr 08, 2022
18.60
18.73
18.04
18.34
28,731,800
-0.40(-2.13%)
Apr 07, 2022
18.89
18.92
18.06
18.74
42,454,680
-0.19(-1.00%)
Apr 06, 2022
19.83
19.89
18.86
18.93
44,763,676
-1.29(-6.38%)
Apr 05, 2022
20.69
21.50
20.14
20.22
68,159,400
+0.48(+2.43%)
Apr 04, 2022
19.92
19.94
19.35
19.74
25,593,760
-0.31(-1.55%)
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.