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
Junior Gold Mine Bull 3X Direxion
(NY:
JNUG
)
41.05
-0.46 (-1.11%)
Official Closing Price
Updated: 8:00 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 (%)
Feb 28, 2019
535.61
537.05
516.89
518.81
210,623
-18.72(-3.48%)
Feb 27, 2019
561.04
570.16
529.85
537.53
233,994
-36.00(-6.28%)
Feb 26, 2019
568.24
573.52
540.89
573.52
223,284
+12.00(+2.14%)
Feb 25, 2019
583.60
597.04
560.56
561.52
215,123
-31.68(-5.34%)
Feb 22, 2019
596.08
618.88
588.88
593.20
227,558
+5.76(+0.98%)
Feb 21, 2019
599.92
599.92
575.92
587.44
239,956
-37.44(-5.99%)
Feb 20, 2019
633.51
657.51
613.84
624.87
416,338
+5.76(+0.93%)
Feb 19, 2019
573.52
623.91
570.64
619.12
379,144
+68.15(+12.37%)
Feb 15, 2019
532.73
551.44
512.57
550.96
221,299
+30.72(+5.90%)
Feb 14, 2019
501.53
521.69
498.17
520.25
181,781
+19.20(+3.83%)
Feb 13, 2019
497.69
527.45
497.69
501.05
219,385
-3.36(-0.67%)
Feb 12, 2019
509.21
513.05
491.93
504.41
136,789
+4.32(+0.86%)
Feb 11, 2019
496.73
516.89
493.37
500.09
123,306
-22.08(-4.23%)
Feb 08, 2019
502.01
527.45
498.65
522.17
176,743
+32.63(+6.67%)
Feb 07, 2019
517.37
521.21
488.57
489.53
194,337
-23.52(-4.58%)
Feb 06, 2019
525.53
550.48
510.65
513.05
179,026
-33.60(-6.15%)
Feb 05, 2019
538.97
546.64
520.73
546.64
134,245
+13.92(+2.61%)
Feb 04, 2019
527.93
544.25
522.17
532.73
153,987
-19.20(-3.48%)
Feb 01, 2019
547.12
556.24
523.61
551.92
215,062
-5.76(-1.03%)
Jan 31, 2019
543.28
557.68
539.93
557.68
279,599
+33.12(+6.31%)
Jan 30, 2019
500.09
546.64
493.85
524.57
332,033
+16.80(+3.31%)
Jan 29, 2019
491.45
508.25
478.97
507.77
341,679
+29.28(+6.12%)
Jan 28, 2019
452.10
479.45
449.22
478.49
175,221
+30.72(+6.86%)
Jan 25, 2019
425.22
453.54
422.34
447.78
235,726
+40.80(+10.02%)
Jan 24, 2019
403.14
413.22
400.75
406.98
80,797
-4.32(-1.05%)
Jan 23, 2019
395.95
418.02
393.55
411.30
128,399
+5.76(+1.42%)
Jan 22, 2019
402.19
411.30
394.51
405.54
142,023
+6.72(+1.68%)
Jan 18, 2019
422.34
426.66
393.55
398.82
229,060
-40.31(-9.18%)
Jan 17, 2019
427.14
444.90
425.22
439.14
131,464
+4.80(+1.11%)
Jan 16, 2019
432.42
442.50
426.66
434.34
137,910
+1.92(+0.44%)
Jan 15, 2019
457.38
465.54
426.18
432.42
218,785
-23.52(-5.16%)
Jan 14, 2019
468.90
472.74
448.26
455.94
131,725
-3.84(-0.84%)
Jan 11, 2019
468.90
472.74
454.50
459.78
140,894
-1.92(-0.42%)
Jan 10, 2019
485.69
493.37
459.30
461.70
184,238
-29.76(-6.05%)
Jan 09, 2019
470.33
499.61
468.90
491.45
229,474
+14.40(+3.02%)
Jan 08, 2019
446.34
478.01
438.66
477.06
207,915
+9.60(+2.05%)
Jan 07, 2019
495.29
498.65
463.14
467.46
182,944
-18.24(-3.75%)
Jan 04, 2019
468.90
492.41
464.10
485.69
241,862
-8.64(-1.75%)
Jan 03, 2019
465.06
500.57
459.78
494.33
300,313
+48.47(+10.87%)
Jan 02, 2019
439.14
456.90
428.58
445.86
203,008
+3.84(+0.87%)
Dec 31, 2018
416.10
442.50
405.54
442.02
190,951
+31.68(+7.72%)
Dec 28, 2018
418.50
428.58
407.94
410.34
136,481
-10.08(-2.40%)
Dec 27, 2018
416.10
425.22
405.54
420.42
168,920
+16.57(+4.10%)
Dec 26, 2018
443.18
446.06
391.38
403.85
290,273
-23.02(-5.39%)
Dec 24, 2018
410.08
429.27
406.25
426.87
160,325
+34.53(+8.80%)
Dec 21, 2018
395.70
402.89
371.24
392.34
200,249
-4.32(-1.09%)
Dec 20, 2018
399.53
407.21
384.67
396.66
246,540
+39.81(+11.16%)
Dec 19, 2018
420.64
447.50
352.53
356.85
426,706
-55.16(-13.39%)
Dec 18, 2018
384.67
416.32
380.35
412.00
247,894
+28.30(+7.37%)
Dec 17, 2018
354.93
386.10
354.93
383.71
224,172
+35.49(+10.19%)
Dec 14, 2018
351.09
358.76
340.54
348.21
158,402
-21.58(-5.84%)
Dec 13, 2018
364.04
371.24
361.64
369.80
109,516
-1.92(-0.52%)
Dec 12, 2018
354.93
374.59
353.49
371.71
182,472
+15.83(+4.45%)
Dec 11, 2018
355.41
365.48
345.81
355.89
129,858
+6.71(+1.92%)
Dec 10, 2018
352.05
370.28
341.50
349.17
203,195
-9.11(-2.54%)
Dec 07, 2018
333.82
366.44
332.38
358.29
271,314
+28.78(+8.73%)
Dec 06, 2018
332.38
339.58
322.31
329.51
200,141
+3.36(+1.03%)
Dec 04, 2018
335.74
339.58
322.31
326.15
208,582
+1.92(+0.59%)
Dec 03, 2018
326.15
332.87
315.12
324.23
163,100
+14.87(+4.81%)
Nov 30, 2018
316.56
317.52
300.25
309.36
183,401
-7.19(-2.27%)
Nov 29, 2018
335.26
337.18
316.56
316.56
156,075
-13.43(-4.07%)
Nov 28, 2018
302.17
340.54
300.25
329.99
305,919
+23.02(+7.50%)
Nov 27, 2018
325.19
326.63
299.77
306.96
286,175
-18.23(-5.60%)
Nov 26, 2018
340.54
348.21
322.31
325.19
173,464
-11.03(-3.28%)
Nov 23, 2018
354.93
359.72
332.62
336.22
150,142
-28.78(-7.88%)
Nov 21, 2018
365.00
365.00
365.00
0
+24.94(+7.33%)
Nov 20, 2018
355.41
355.41
323.27
340.06
208,358
-9.11(-2.61%)
Nov 19, 2018
345.33
362.12
344.86
349.17
166,398
+3.84(+1.11%)
Nov 16, 2018
344.38
351.57
340.54
345.33
196,396
+13.43(+4.05%)
Nov 15, 2018
321.35
334.30
319.44
331.90
192,932
+18.23(+5.81%)
Nov 14, 2018
297.85
324.23
295.93
313.68
262,027
+14.87(+4.98%)
Nov 13, 2018
316.56
318.48
294.01
298.81
240,855
-13.91(-4.45%)
Nov 12, 2018
327.11
330.95
308.40
312.72
203,757
-21.58(-6.46%)
Nov 09, 2018
336.70
340.54
328.07
334.30
278,632
-17.27(-4.91%)
Nov 08, 2018
350.61
363.56
346.29
351.57
193,103
-4.80(-1.35%)
Nov 07, 2018
374.11
376.51
354.93
356.37
205,632
-8.15(-2.24%)
Nov 06, 2018
377.47
384.19
360.68
364.52
163,707
-13.43(-3.55%)
Nov 05, 2018
366.92
388.02
366.92
377.95
159,895
+7.19(+1.94%)
Nov 02, 2018
369.32
381.31
364.04
370.76
180,857
-1.44(-0.39%)
Nov 01, 2018
364.52
383.23
361.64
372.19
359,615
+28.30(+8.23%)
Oct 31, 2018
357.81
357.81
336.70
343.90
367,591
-24.94(-6.76%)
Oct 30, 2018
364.52
387.06
353.49
368.84
262,124
+3.36(+0.92%)
Oct 29, 2018
381.79
395.22
365.48
365.48
236,653
-14.39(-3.79%)
Oct 26, 2018
395.70
413.92
379.39
379.87
273,105
-7.67(-1.98%)
Oct 25, 2018
433.59
435.99
383.71
387.54
315,200
-41.25(-9.62%)
Oct 24, 2018
441.74
452.77
423.04
428.79
232,691
-12.95(-2.93%)
Oct 23, 2018
461.89
470.04
433.59
441.74
273,375
+14.87(+3.48%)
Oct 22, 2018
431.67
435.51
418.24
426.87
207,172
-11.99(-2.73%)
Oct 19, 2018
442.22
450.85
434.07
438.86
153,617
+9.11(+2.12%)
Oct 18, 2018
436.94
455.65
427.83
429.75
235,411
-4.32(-0.99%)
Oct 17, 2018
444.62
457.57
428.31
434.07
211,334
-14.39(-3.21%)
Oct 16, 2018
460.93
464.76
429.27
448.46
283,834
-1.44(-0.32%)
Oct 15, 2018
443.66
472.44
438.86
449.89
408,532
+23.02(+5.39%)
Oct 12, 2018
425.91
436.46
399.05
426.87
310,054
-2.40(-0.56%)
Oct 11, 2018
383.23
436.46
373.15
429.27
643,773
+68.11(+18.86%)
Oct 10, 2018
353.97
362.12
336.70
361.16
286,551
+7.19(+2.03%)
Oct 09, 2018
366.92
369.32
351.57
353.97
171,562
-20.14(-5.38%)
Oct 08, 2018
345.33
374.59
343.90
374.11
202,827
+8.15(+2.23%)
Oct 05, 2018
378.43
383.71
363.56
365.96
183,453
-6.24(-1.68%)
Oct 04, 2018
377.95
392.34
364.04
372.19
247,301
+3.36(+0.91%)
Oct 03, 2018
385.14
390.90
367.40
368.84
188,841
-13.91(-3.63%)
Oct 02, 2018
369.32
388.50
367.40
382.75
259,726
+25.90(+7.26%)
Oct 01, 2018
347.73
361.64
347.73
356.85
167,601
+1.92(+0.54%)
Sep 28, 2018
346.77
365.00
344.86
354.93
277,304
+14.87(+4.37%)
Sep 27, 2018
343.42
346.29
333.82
340.06
334,650
-25.42(-6.96%)
Sep 26, 2018
374.59
387.06
359.24
365.48
344,103
-16.31(-4.27%)
Sep 25, 2018
387.06
395.22
377.47
381.79
198,185
+2.40(+0.63%)
Sep 24, 2018
392.82
400.49
374.59
379.39
269,939
-9.59(-2.47%)
Sep 21, 2018
382.27
400.97
377.47
388.98
308,763
-16.79(-4.14%)
Sep 20, 2018
409.61
413.92
385.14
405.77
348,797
+15.83(+4.06%)
Sep 19, 2018
370.76
399.53
369.80
389.94
333,842
+30.22(+8.40%)
Sep 18, 2018
364.52
371.24
350.61
359.72
213,459
-3.84(-1.06%)
Sep 17, 2018
347.73
368.36
340.54
363.56
292,246
+24.94(+7.37%)
Sep 14, 2018
351.09
354.45
335.74
338.62
218,440
-13.91(-3.95%)
Sep 13, 2018
373.15
376.51
342.94
352.53
389,608
-8.15(-2.26%)
Sep 12, 2018
322.31
368.36
318.95
360.68
490,547
+34.05(+10.43%)
Sep 11, 2018
313.68
330.47
306.96
326.63
322,673
-2.88(-0.87%)
Sep 10, 2018
341.98
343.42
324.23
329.51
282,051
-12.47(-3.65%)
Sep 07, 2018
339.10
351.57
327.11
341.98
310,223
+1.44(+0.42%)
Sep 06, 2018
350.13
359.72
337.18
340.54
357,532
-3.36(-0.98%)
Sep 05, 2018
358.76
359.24
339.10
343.90
314,015
-11.03(-3.11%)
Sep 04, 2018
361.16
364.52
341.50
354.93
332,118
-19.67(-5.25%)
Aug 31, 2018
374.59
374.59
374.59
0
-4.80(-1.26%)
Aug 30, 2018
388.02
388.98
374.11
379.39
274,121
-17.27(-4.35%)
Aug 29, 2018
401.45
407.21
388.02
396.66
214,359
-1.92(-0.48%)
Aug 28, 2018
435.99
441.26
385.14
398.57
544,810
-25.90(-6.10%)
Aug 27, 2018
407.69
425.91
405.29
424.47
254,151
+23.50(+5.86%)
Aug 24, 2018
376.03
413.92
372.67
400.97
489,952
+40.29(+11.17%)
Aug 23, 2018
385.62
386.10
350.61
360.68
445,099
-37.89(-9.51%)
Aug 22, 2018
405.29
405.29
388.50
398.57
220,372
+3.36(+0.85%)
Aug 21, 2018
391.38
400.97
381.31
395.22
268,532
+6.71(+1.73%)
Aug 20, 2018
388.50
399.05
371.71
388.50
442,923
+13.43(+3.58%)
Aug 17, 2018
358.29
382.27
350.85
375.07
630,498
+27.82(+8.01%)
Aug 16, 2018
395.70
404.81
346.29
347.25
366,665
-34.05(-8.93%)
Aug 15, 2018
433.59
435.51
367.40
381.31
584,657
-82.02(-17.70%)
Aug 14, 2018
479.15
484.91
460.45
463.32
157,657
-11.51(-2.42%)
Aug 13, 2018
514.64
514.64
466.20
474.84
343,298
-53.24(-10.08%)
Aug 10, 2018
535.75
548.70
525.20
528.08
197,305
-10.07(-1.87%)
Aug 09, 2018
547.74
562.13
538.15
538.15
204,880
-1.92(-0.36%)
Aug 08, 2018
538.63
545.34
523.76
540.07
211,626
+3.36(+0.63%)
Aug 07, 2018
567.88
569.32
534.31
536.71
220,397
-19.19(-3.45%)
Aug 06, 2018
572.20
572.68
553.98
555.89
143,954
-19.19(-3.34%)
Aug 03, 2018
575.56
595.22
568.84
575.08
239,537
+11.51(+2.04%)
Aug 02, 2018
582.27
584.19
561.17
563.57
185,927
-17.75(-3.05%)
Aug 01, 2018
591.87
596.66
579.39
581.31
164,589
-11.03(-1.86%)
Jul 31, 2018
589.47
609.13
583.71
592.35
171,532
+2.40(+0.41%)
Jul 30, 2018
601.94
602.42
587.55
589.95
111,805
-10.55(-1.76%)
Jul 27, 2018
611.05
613.45
597.14
600.50
134,400
-1.92(-0.32%)
Jul 26, 2018
618.73
625.92
600.98
602.42
164,857
-25.90(-4.12%)
Jul 25, 2018
623.04
628.32
610.09
628.32
176,257
+19.18(+3.15%)
Jul 24, 2018
599.06
612.97
597.63
609.13
123,718
+15.83(+2.67%)
Jul 23, 2018
605.77
612.01
588.03
593.30
202,102
-20.14(-3.28%)
Jul 20, 2018
618.25
623.52
607.69
613.45
155,099
+10.55(+1.75%)
Jul 19, 2018
595.22
630.48
594.74
602.90
327,183
-23.50(-3.75%)
Jul 18, 2018
612.49
628.32
601.94
626.40
159,003
+7.67(+1.24%)
Jul 17, 2018
613.45
628.57
611.05
618.73
214,098
-10.07(-1.60%)
Jul 16, 2018
633.11
641.26
624.96
628.80
147,221
-11.99(-1.87%)
Jul 13, 2018
645.59
653.26
640.31
640.79
177,221
-12.95(-1.98%)
Jul 12, 2018
659.97
668.13
652.30
653.74
141,735
+7.19(+1.11%)
Jul 11, 2018
676.76
686.83
643.67
646.54
247,304
-49.40(-7.10%)
Jul 10, 2018
687.79
700.98
676.28
695.95
127,058
-6.24(-0.89%)
Jul 09, 2018
723.28
726.40
699.59
702.18
137,464
+1.92(+0.27%)
Jul 06, 2018
693.07
710.82
690.19
700.26
152,635
+11.03(+1.60%)
Jul 05, 2018
685.39
694.03
679.64
689.23
154,587
+20.14(+3.01%)
Jul 03, 2018
669.09
669.09
669.09
0
+34.05(+5.36%)
Jul 02, 2018
638.39
646.54
625.44
635.03
157,677
-19.66(-3.00%)
Jun 29, 2018
636.47
660.93
634.07
654.70
193,029
+27.82(+4.44%)
Jun 28, 2018
625.92
632.63
619.21
626.88
84,550
+2.40(+0.38%)
Jun 27, 2018
633.11
645.11
622.08
624.48
161,118
-16.79(-2.62%)
Jun 26, 2018
633.59
647.02
630.72
641.27
136,800
-6.71(-1.04%)
Jun 25, 2018
659.49
661.89
642.71
647.98
125,012
-15.83(-2.38%)
Jun 22, 2018
646.06
663.81
644.62
663.81
133,657
+22.54(+3.52%)
Jun 21, 2018
634.07
648.94
630.72
641.27
105,867
+7.20(+1.13%)
Jun 20, 2018
648.94
655.95
628.32
634.07
183,509
-13.91(-2.15%)
Jun 19, 2018
644.15
654.22
642.71
647.98
140,229
-13.91(-2.10%)
Jun 18, 2018
658.53
668.13
657.10
661.89
116,053
+0.00(+0.00%)
Jun 15, 2018
689.23
651.34
661.89
263,366
-27.34(-3.97%)
Jun 14, 2018
688.75
696.90
683.96
689.23
157,230
+10.55(+1.55%)
Jun 13, 2018
673.88
685.87
644.62
678.68
291,459
+7.67(+1.14%)
Jun 12, 2018
671.96
680.36
667.65
671.00
98,943
-7.20(-1.06%)
Jun 11, 2018
667.65
681.08
664.29
678.20
136,904
+11.99(+1.80%)
Jun 08, 2018
675.32
675.32
663.81
666.21
134,761
-10.07(-1.49%)
Jun 07, 2018
681.56
684.16
671.49
676.28
103,518
-2.88(-0.42%)
Jun 06, 2018
669.09
679.16
142,337
+1.92(+0.28%)
Jun 05, 2018
669.09
680.12
659.97
677.24
161,943
+8.15(+1.22%)
Jun 04, 2018
683.96
685.87
666.21
669.09
114,023
-0.48(-0.07%)
Jun 01, 2018
661.89
677.72
652.30
669.57
158,831
+3.84(+0.58%)
May 31, 2018
681.08
686.83
664.77
665.73
185,673
-20.62(-3.00%)
May 30, 2018
670.53
689.23
670.05
686.35
167,003
+23.50(+3.55%)
May 29, 2018
653.74
677.24
648.94
662.85
203,787
-12.95(-1.92%)
May 25, 2018
675.80
675.80
675.80
0
-37.89(-5.31%)
May 24, 2018
695.47
715.61
693.07
713.69
209,834
+26.86(+3.91%)
May 23, 2018
665.73
691.63
661.89
686.83
200,406
+16.31(+2.43%)
May 22, 2018
695.47
700.74
669.09
670.53
167,558
-21.10(-3.05%)
May 21, 2018
681.08
692.59
669.57
691.63
157,362
+13.91(+2.05%)
May 18, 2018
664.77
690.19
661.41
677.72
164,262
+0.96(+0.14%)
May 17, 2018
677.24
677.72
668.13
676.76
133,681
-0.48(-0.07%)
May 16, 2018
676.28
690.67
672.59
677.24
184,465
-0.48(-0.07%)
May 15, 2018
676.28
689.71
660.93
677.72
297,496
-45.56(-6.30%)
May 14, 2018
747.27
748.71
717.05
723.28
131,079
-19.67(-2.65%)
May 11, 2018
768.37
769.33
734.32
742.95
152,702
-15.83(-2.09%)
May 10, 2018
738.63
760.22
736.28
758.78
232,706
+43.17(+6.03%)
May 09, 2018
722.33
735.75
709.14
715.61
161,634
-2.88(-0.40%)
May 08, 2018
703.14
730.00
686.35
718.49
254,847
+5.28(+0.74%)
May 07, 2018
711.29
730.96
711.29
713.21
150,630
-11.51(-1.59%)
May 04, 2018
714.65
729.76
701.70
724.72
134,372
+3.84(+0.53%)
May 03, 2018
731.92
734.27
707.50
720.89
188,747
+22.54(+3.23%)
May 02, 2018
683.96
739.11
680.60
698.34
313,907
+23.50(+3.48%)
May 01, 2018
655.66
676.76
648.94
674.84
184,274
+11.03(+1.66%)
Apr 30, 2018
669.09
682.04
659.97
663.81
207,987
-31.18(-4.49%)
Apr 27, 2018
703.14
703.14
686.10
694.99
125,060
+1.44(+0.21%)
Apr 26, 2018
696.90
703.62
679.88
693.55
145,014
+10.07(+1.47%)
Apr 25, 2018
682.04
701.65
671.49
683.48
139,014
-24.94(-3.52%)
Apr 24, 2018
695.95
713.69
690.81
708.42
168,178
+21.58(+3.14%)
Apr 23, 2018
702.66
706.02
682.52
686.83
193,986
-44.13(-6.04%)
Apr 20, 2018
740.07
742.47
720.89
730.96
211,812
-37.89(-4.93%)
Apr 19, 2018
766.45
787.08
739.11
768.85
205,969
+9.59(+1.26%)
Apr 18, 2018
762.13
785.64
756.86
759.26
228,902
+16.31(+2.19%)
Apr 17, 2018
720.89
751.83
716.14
742.95
133,356
+15.35(+2.11%)
Apr 16, 2018
741.03
741.03
715.45
727.60
148,697
-1.92(-0.26%)
Apr 13, 2018
712.73
742.66
710.82
729.52
196,280
+36.93(+5.33%)
Apr 12, 2018
700.26
711.77
691.15
692.59
167,897
-32.13(-4.43%)
Apr 11, 2018
700.26
753.50
697.87
724.72
356,051
+47.00(+6.94%)
Apr 10, 2018
672.92
690.67
666.31
677.72
153,076
+16.31(+2.47%)
Apr 09, 2018
660.93
680.60
644.62
661.41
161,179
-1.92(-0.29%)
Apr 06, 2018
662.37
666.21
652.30
663.33
209,566
+18.23(+2.83%)
Apr 05, 2018
623.52
646.06
623.04
645.11
160,296
+9.11(+1.43%)
Apr 04, 2018
667.65
668.13
629.28
635.99
204,742
-5.28(-0.82%)
Apr 03, 2018
654.70
657.57
633.59
641.27
178,665
-29.74(-4.43%)
Apr 02, 2018
671.49
693.31
659.01
671.00
280,935
+20.62(+3.17%)
Mar 29, 2018
650.38
650.38
650.38
0
+23.50(+3.75%)
Mar 28, 2018
650.38
653.74
621.12
626.88
311,326
-43.17(-6.44%)
Mar 27, 2018
671.96
687.31
659.97
670.05
233,020
-35.01(-4.97%)
Mar 26, 2018
706.02
719.45
702.18
705.06
209,187
+11.99(+1.73%)
Mar 23, 2018
695.47
715.61
683.48
693.07
338,150
+41.25(+6.33%)
Mar 22, 2018
664.29
676.76
648.46
651.82
233,740
-26.38(-3.89%)
Mar 21, 2018
636.95
691.63
628.32
678.20
507,568
+63.79(+10.38%)
Mar 20, 2018
623.52
627.17
608.88
614.41
169,599
-18.71(-2.95%)
Mar 19, 2018
616.33
643.67
605.77
633.11
257,414
+17.27(+2.80%)
Mar 16, 2018
624.48
625.44
602.90
615.85
208,245
-9.11(-1.46%)
Mar 15, 2018
631.67
635.51
616.33
624.96
248,294
-16.79(-2.62%)
Mar 14, 2018
640.79
654.22
634.55
641.75
116,793
+0.00(+0.00%)
Mar 13, 2018
652.30
660.79
628.37
641.75
187,387
-7.19(-1.11%)
Mar 12, 2018
625.92
651.34
612.49
648.94
227,147
+13.43(+2.11%)
Mar 09, 2018
625.44
659.49
624.96
635.51
262,115
-2.88(-0.45%)
Mar 08, 2018
637.91
643.67
620.64
638.39
251,392
+4.32(+0.68%)
Mar 07, 2018
624.48
634.07
338,753
-45.09(-6.64%)
Mar 06, 2018
668.61
704.58
667.65
679.16
360,991
+35.49(+5.51%)
Mar 05, 2018
631.67
646.06
624.48
643.67
181,963
+2.88(+0.45%)
Mar 02, 2018
667.65
676.28
635.99
640.79
282,299
-7.67(-1.18%)
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.