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, 2018
633.59
643.67
619.68
621.60
174,263
-6.72(-1.07%)
Feb 27, 2018
668.13
670.05
614.89
628.32
344,458
-59.00(-8.58%)
Feb 26, 2018
673.40
688.75
663.34
687.31
185,738
+34.05(+5.21%)
Feb 23, 2018
635.99
660.93
626.88
653.26
164,627
+22.54(+3.57%)
Feb 22, 2018
628.80
630.72
217,661
-2.40(-0.38%)
Feb 21, 2018
658.53
702.39
633.11
633.11
333,092
-2.88(-0.45%)
Feb 20, 2018
666.69
681.08
627.36
635.99
275,059
-57.56(-8.30%)
Feb 16, 2018
693.55
693.55
693.55
0
-69.55(-9.11%)
Feb 15, 2018
765.49
773.89
734.80
763.09
309,899
+3.84(+0.51%)
Feb 14, 2018
666.69
768.85
645.59
759.26
525,742
+94.01(+14.13%)
Feb 13, 2018
657.58
675.80
640.31
665.25
267,247
+16.31(+2.51%)
Feb 12, 2018
603.86
670.53
590.91
648.94
319,147
+60.91(+10.36%)
Feb 09, 2018
632.63
634.07
543.90
588.03
500,494
-43.65(-6.91%)
Feb 08, 2018
632.15
661.89
617.77
631.67
296,933
+5.28(+0.84%)
Feb 07, 2018
630.72
658.43
618.25
626.40
312,988
-18.23(-2.83%)
Feb 06, 2018
671.49
688.27
640.79
644.62
305,942
-57.32(-8.17%)
Feb 05, 2018
701.22
707.46
671.96
701.94
221,978
+7.91(+1.14%)
Feb 02, 2018
747.27
747.27
685.87
694.03
420,888
-93.53(-11.88%)
Feb 01, 2018
768.37
782.70
754.46
787.56
259,061
-4.80(-0.61%)
Jan 31, 2018
779.40
805.78
726.64
792.35
379,749
+35.49(+4.69%)
Jan 30, 2018
812.50
814.89
746.31
756.86
264,378
-30.70(-3.90%)
Jan 29, 2018
851.35
853.75
777.00
787.56
327,985
-90.65(-10.32%)
Jan 26, 2018
877.73
901.23
864.78
878.21
154,563
+15.83(+1.84%)
Jan 25, 2018
966.46
973.17
851.35
862.38
392,016
-94.97(-9.92%)
Jan 24, 2018
952.07
983.25
941.04
957.35
324,028
+52.76(+5.83%)
Jan 23, 2018
849.43
911.30
824.01
904.59
238,190
+39.33(+4.55%)
Jan 22, 2018
865.74
883.96
845.59
865.26
146,173
+5.28(+0.61%)
Jan 19, 2018
867.17
881.32
857.58
859.98
172,132
+10.07(+1.19%)
Jan 18, 2018
906.50
912.74
843.24
849.91
310,136
-53.24(-5.89%)
Jan 17, 2018
936.24
965.98
897.87
903.15
297,686
-47.48(-4.99%)
Jan 16, 2018
913.22
957.35
899.91
950.63
253,851
+48.44(+5.37%)
Jan 12, 2018
902.19
902.19
902.19
0
+70.51(+8.48%)
Jan 11, 2018
822.57
838.88
821.61
831.68
137,985
+19.66(+2.42%)
Jan 10, 2018
812.02
199,878
+26.38(+3.36%)
Jan 09, 2018
807.70
808.18
777.48
785.64
200,163
-48.92(-5.86%)
Jan 08, 2018
865.74
869.33
825.93
834.56
214,673
-39.33(-4.50%)
Jan 05, 2018
871.97
896.43
866.22
873.89
146,236
-19.66(-2.20%)
Jan 04, 2018
869.09
899.79
852.54
893.55
188,866
+14.39(+1.64%)
Jan 03, 2018
917.54
927.61
837.44
879.16
273,320
-47.48(-5.12%)
Jan 02, 2018
877.73
927.61
870.53
926.65
228,086
+74.82(+8.78%)
Dec 29, 2017
851.83
851.83
851.83
0
-7.19(-0.84%)
Dec 28, 2017
868.13
877.73
836.00
859.02
234,975
-1.44(-0.17%)
Dec 27, 2017
874.85
875.81
836.00
860.46
193,762
-4.80(-0.55%)
Dec 26, 2017
828.80
869.09
818.25
865.26
246,939
+54.20(+6.68%)
Dec 22, 2017
792.35
820.17
780.58
811.06
234,426
+32.14(+4.13%)
Dec 21, 2017
754.46
793.79
750.62
778.92
220,568
+23.50(+3.11%)
Dec 20, 2017
724.24
766.63
719.93
755.42
252,931
+43.17(+6.06%)
Dec 19, 2017
708.90
723.28
696.90
712.25
177,613
+7.68(+1.09%)
Dec 18, 2017
687.79
712.25
687.79
704.58
200,697
+31.18(+4.63%)
Dec 15, 2017
698.82
699.78
665.73
673.40
181,803
-5.28(-0.78%)
Dec 14, 2017
676.28
686.83
646.78
678.68
252,298
-2.88(-0.42%)
Dec 13, 2017
608.17
697.87
608.17
681.56
359,042
+69.55(+11.36%)
Dec 12, 2017
600.74
612.97
596.42
612.01
119,308
+3.84(+0.63%)
Dec 11, 2017
611.05
633.11
598.10
608.17
167,912
+1.92(+0.32%)
Dec 08, 2017
593.30
614.41
592.83
606.25
145,582
+17.27(+2.93%)
Dec 07, 2017
590.43
604.82
577.48
588.99
206,736
-24.46(-3.99%)
Dec 06, 2017
625.44
639.11
605.30
613.45
168,078
-26.38(-4.12%)
Dec 05, 2017
658.05
659.01
620.16
639.83
254,905
-29.26(-4.37%)
Dec 04, 2017
685.87
685.87
665.73
669.09
188,758
-27.34(-3.93%)
Dec 01, 2017
691.63
726.64
687.79
696.43
228,095
+4.80(+0.69%)
Nov 30, 2017
689.23
710.10
677.24
691.63
214,229
-5.76(-0.83%)
Nov 29, 2017
718.97
718.97
692.11
697.38
256,956
-39.81(-5.40%)
Nov 28, 2017
752.54
755.35
728.56
737.19
148,854
-13.91(-1.85%)
Nov 27, 2017
758.30
762.62
736.72
751.10
126,683
+16.31(+2.22%)
Nov 24, 2017
734.80
759.02
729.04
734.80
91,704
-13.43(-1.79%)
Nov 22, 2017
733.84
756.86
731.92
748.23
204,831
+29.26(+4.07%)
Nov 21, 2017
714.17
735.28
712.30
718.97
172,695
+13.91(+1.97%)
Nov 20, 2017
725.20
727.60
695.47
705.06
230,971
-39.33(-5.28%)
Nov 17, 2017
722.33
755.90
716.09
744.39
232,885
+30.70(+4.30%)
Nov 16, 2017
704.10
718.01
701.70
713.69
102,089
+2.88(+0.40%)
Nov 15, 2017
713.69
714.65
691.63
710.82
164,076
+10.55(+1.51%)
Nov 14, 2017
704.10
719.45
690.19
700.26
198,860
-14.87(-2.08%)
Nov 13, 2017
738.15
740.55
710.34
715.13
187,500
-14.87(-2.04%)
Nov 10, 2017
760.22
765.46
724.73
730.00
202,924
-34.53(-4.52%)
Nov 09, 2017
784.68
784.68
751.10
764.53
203,746
-9.11(-1.18%)
Nov 08, 2017
777.00
793.79
769.86
773.65
185,298
+13.91(+1.83%)
Nov 07, 2017
767.89
773.65
739.59
759.74
176,440
-20.14(-2.58%)
Nov 06, 2017
733.84
792.35
729.10
779.88
248,206
+46.52(+6.34%)
Nov 03, 2017
766.45
766.45
718.01
733.36
238,450
-20.62(-2.74%)
Nov 02, 2017
744.39
774.61
742.52
753.98
166,004
+21.10(+2.88%)
Nov 01, 2017
737.67
772.21
726.07
732.88
257,334
+5.76(+0.79%)
Oct 31, 2017
741.03
741.99
720.89
727.12
193,268
-34.53(-4.53%)
Oct 30, 2017
774.76
727.60
761.66
207,942
+31.66(+4.34%)
Oct 27, 2017
714.17
746.79
701.94
730.00
218,721
+8.15(+1.13%)
Oct 26, 2017
764.05
766.50
711.29
721.85
302,694
-35.97(-4.75%)
Oct 25, 2017
778.44
781.80
751.58
757.82
239,039
-20.62(-2.65%)
Oct 24, 2017
797.63
806.74
772.50
778.44
229,786
-28.78(-3.57%)
Oct 23, 2017
809.62
823.89
784.44
807.22
258,682
-16.31(-1.98%)
Oct 20, 2017
844.15
848.47
817.34
823.53
258,987
-37.41(-4.35%)
Oct 19, 2017
863.34
875.33
852.07
860.94
190,742
+13.43(+1.58%)
Oct 18, 2017
862.86
872.93
845.11
847.51
192,748
-19.66(-2.27%)
Oct 17, 2017
858.54
875.33
840.79
867.17
274,248
-7.19(-0.82%)
Oct 16, 2017
926.65
932.88
856.14
874.37
294,213
-54.20(-5.84%)
Oct 13, 2017
954.47
957.83
912.74
928.57
194,816
-4.80(-0.51%)
Oct 12, 2017
947.75
953.51
923.29
933.36
174,876
-24.46(-2.55%)
Oct 11, 2017
936.24
958.78
883.00
957.83
311,118
+32.13(+3.47%)
Oct 10, 2017
978.45
980.37
916.75
925.69
236,058
-38.37(-3.98%)
Oct 09, 2017
944.88
969.34
928.09
964.06
180,957
+34.53(+3.72%)
Oct 06, 2017
871.97
932.40
849.43
929.53
361,502
+58.04(+6.66%)
Oct 05, 2017
908.42
913.03
866.70
871.49
222,195
-39.81(-4.37%)
Oct 04, 2017
907.94
915.25
889.23
911.30
200,683
+22.06(+2.48%)
Oct 03, 2017
865.26
901.23
859.50
889.24
195,246
+32.62(+3.81%)
Oct 02, 2017
851.35
869.57
830.24
856.62
198,350
-3.36(-0.39%)
Sep 29, 2017
887.32
889.72
857.10
859.98
175,115
-18.71(-2.13%)
Sep 28, 2017
867.17
900.27
857.10
878.69
235,309
+21.58(+2.52%)
Sep 27, 2017
890.68
854.23
857.10
295,056
-43.65(-4.85%)
Sep 26, 2017
925.69
949.24
883.55
900.75
302,851
-61.87(-6.43%)
Sep 25, 2017
901.23
978.45
898.83
962.62
276,340
+47.96(+5.24%)
Sep 22, 2017
903.63
928.09
892.16
914.66
219,505
+37.41(+4.26%)
Sep 21, 2017
863.34
917.06
861.90
877.25
252,605
-25.42(-2.82%)
Sep 20, 2017
961.66
998.59
866.22
902.67
406,070
-49.40(-5.19%)
Sep 19, 2017
942.00
960.22
930.49
952.07
215,687
+17.75(+1.90%)
Sep 18, 2017
959.74
974.61
919.46
934.32
286,999
-72.91(-7.24%)
Sep 15, 2017
1054
1060
996.67
1007
229,312
-47.48(-4.50%)
Sep 14, 2017
1019
1063
1005
1055
225,557
+27.34(+2.66%)
Sep 13, 2017
1088
1088
1011
1027
247,028
-70.51(-6.42%)
Sep 12, 2017
1059
1112
1046
1098
216,741
+35.97(+3.39%)
Sep 11, 2017
1093
1147
1052
1062
276,266
-97.36(-8.40%)
Sep 08, 2017
1223
1226
1132
1159
312,488
-65.23(-5.33%)
Sep 07, 2017
1199
1236
1176
1224
285,304
+74.34(+6.46%)
Sep 06, 2017
1180
1218
1118
1150
269,483
-50.84(-4.23%)
Sep 05, 2017
1126
1203
1125
1201
270,918
+101.20(+9.20%)
Sep 01, 2017
1109
1112
1047
1100
274,885
+18.23(+1.69%)
Aug 31, 2017
989.96
1086
989.96
1082
279,594
+95.93(+9.73%)
Aug 30, 2017
1024
1026
974.20
985.64
172,473
-43.65(-4.24%)
Aug 29, 2017
1074
1091
985.17
1029
276,795
+18.23(+1.80%)
Aug 28, 2017
925.69
1013
925.69
1011
318,249
+103.12(+11.36%)
Aug 25, 2017
911.30
924.25
870.53
907.94
182,813
+8.63(+0.96%)
Aug 24, 2017
882.52
912.93
877.73
899.31
144,094
+6.23(+0.70%)
Aug 23, 2017
889.24
895.71
867.36
893.08
132,909
+19.19(+2.20%)
Aug 22, 2017
887.80
902.67
872.45
873.89
126,975
-27.82(-3.09%)
Aug 21, 2017
874.37
901.71
874.37
901.71
163,022
+37.41(+4.33%)
Aug 18, 2017
895.47
908.90
849.43
864.30
263,461
-1.44(-0.17%)
Aug 17, 2017
875.33
889.72
847.99
865.74
192,189
+3.84(+0.45%)
Aug 16, 2017
803.86
874.85
798.54
861.90
262,679
+53.72(+6.65%)
Aug 15, 2017
799.55
817.66
792.35
808.18
211,811
-35.49(-4.21%)
Aug 14, 2017
854.23
870.53
836.96
843.67
174,603
-41.25(-4.66%)
Aug 11, 2017
857.10
886.36
841.75
884.92
214,445
+23.02(+2.67%)
Aug 10, 2017
855.18
866.22
843.67
861.90
253,921
+39.33(+4.78%)
Aug 09, 2017
824.49
836.96
801.47
822.57
276,826
+35.01(+4.45%)
Aug 08, 2017
794.27
800.51
753.51
787.56
285,115
+5.28(+0.67%)
Aug 07, 2017
782.76
801.47
776.04
782.28
166,521
-13.43(-1.69%)
Aug 04, 2017
829.76
834.08
778.92
795.71
322,676
-58.04(-6.80%)
Aug 03, 2017
862.86
876.29
849.43
853.75
160,958
-7.67(-0.89%)
Aug 02, 2017
876.29
900.27
856.62
861.42
198,026
-26.86(-3.02%)
Aug 01, 2017
879.64
922.81
872.93
888.28
185,999
-5.27(-0.59%)
Jul 31, 2017
886.84
916.10
876.77
893.55
179,770
-1.44(-0.16%)
Jul 28, 2017
854.23
900.75
853.75
894.99
256,797
+48.44(+5.72%)
Jul 27, 2017
887.80
894.99
831.20
846.55
339,567
-39.81(-4.49%)
Jul 26, 2017
800.99
909.38
798.11
886.36
443,080
+84.89(+10.59%)
Jul 25, 2017
797.63
801.47
179,494
-13.43(-1.65%)
Jul 24, 2017
868.13
871.97
803.86
814.89
243,558
-49.40(-5.72%)
Jul 21, 2017
871.01
874.37
851.35
864.30
175,703
+14.87(+1.75%)
Jul 20, 2017
831.68
864.35
826.89
849.43
193,299
+7.19(+0.85%)
Jul 19, 2017
841.75
859.02
821.13
842.23
173,602
-6.24(-0.73%)
Jul 18, 2017
857.58
864.78
838.40
848.47
201,844
+15.35(+1.84%)
Jul 17, 2017
825.93
848.47
824.97
833.12
205,503
+28.30(+3.52%)
Jul 14, 2017
824.87
798.11
804.82
282,299
+33.57(+4.35%)
Jul 13, 2017
803.38
813.46
763.09
771.25
268,611
-32.62(-4.06%)
Jul 12, 2017
820.17
835.52
800.99
803.86
293,253
+10.07(+1.27%)
Jul 11, 2017
775.09
798.59
741.07
793.79
317,201
+9.59(+1.22%)
Jul 10, 2017
717.05
787.56
711.77
784.20
295,921
+49.40(+6.72%)
Jul 07, 2017
767.41
768.37
710.82
734.80
370,151
-52.28(-6.64%)
Jul 06, 2017
813.46
814.41
775.57
787.08
285,966
-36.93(-4.48%)
Jul 05, 2017
807.70
834.08
780.84
824.01
302,956
+16.79(+2.08%)
Jul 03, 2017
847.51
851.35
803.38
807.22
246,203
-85.85(-9.61%)
Jun 30, 2017
873.89
906.02
873.41
893.08
184,539
+8.63(+0.98%)
Jun 29, 2017
916.10
922.81
863.34
884.44
338,194
-59.95(-6.35%)
Jun 28, 2017
921.85
946.31
894.99
944.39
242,991
+38.37(+4.23%)
Jun 27, 2017
946.31
958.78
904.11
906.02
282,260
-22.06(-2.38%)
Jun 26, 2017
904.11
957.83
902.67
928.09
230,691
-31.18(-3.25%)
Jun 23, 2017
946.79
961.66
925.69
959.26
254,299
+48.92(+5.37%)
Jun 22, 2017
889.72
923.29
881.56
910.34
350,420
+49.40(+5.74%)
Jun 21, 2017
817.77
867.17
816.33
860.94
329,166
+38.37(+4.66%)
Jun 20, 2017
831.68
832.64
801.95
822.57
276,833
-6.24(-0.75%)
Jun 19, 2017
838.88
872.93
825.45
828.80
307,328
-35.49(-4.11%)
Jun 16, 2017
854.23
880.12
832.64
864.30
344,725
+14.39(+1.69%)
Jun 15, 2017
820.65
885.88
815.85
849.91
339,036
+0.00(+0.00%)
Jun 14, 2017
1040
1045
803.86
849.91
759,443
-134.30(-13.65%)
Jun 13, 2017
912.26
1012
911.30
984.21
464,942
+61.39(+6.65%)
Jun 12, 2017
858.54
949.19
856.02
922.81
443,921
+47.48(+5.42%)
Jun 09, 2017
869.09
914.66
868.61
875.33
427,455
-47.00(-5.10%)
Jun 08, 2017
944.88
951.21
884.20
922.33
506,964
-51.32(-5.27%)
Jun 07, 2017
949.19
992.36
926.65
973.65
582,815
-4.80(-0.49%)
Jun 06, 2017
871.49
985.64
869.57
978.45
649,277
+146.29(+17.58%)
Jun 05, 2017
835.52
840.79
788.03
832.16
423,800
+13.91(+1.70%)
Jun 02, 2017
812.50
831.20
796.19
818.25
372,094
+31.66(+4.02%)
Jun 01, 2017
766.93
801.47
763.09
786.60
366,295
-1.92(-0.24%)
May 31, 2017
799.55
816.33
760.47
788.51
456,129
-10.55(-1.32%)
May 30, 2017
798.11
816.33
793.31
799.07
329,907
-29.74(-3.59%)
May 26, 2017
860.46
860.94
826.89
828.80
305,784
+15.83(+1.95%)
May 25, 2017
821.61
837.97
787.08
812.98
402,214
-34.53(-4.07%)
May 24, 2017
807.22
861.90
752.06
847.51
544,306
+20.62(+2.49%)
May 23, 2017
930.49
936.72
820.66
826.89
414,350
-93.05(-10.11%)
May 22, 2017
904.59
940.56
899.79
919.93
245,104
+35.49(+4.01%)
May 19, 2017
905.54
910.34
871.97
884.44
246,571
+2.88(+0.33%)
May 18, 2017
957.83
957.83
870.05
881.56
424,855
-96.41(-9.86%)
May 17, 2017
983.25
1017
940.56
977.97
510,603
+57.08(+6.20%)
May 16, 2017
907.94
934.32
894.51
920.89
368,385
+21.58(+2.40%)
May 15, 2017
943.44
946.79
840.79
899.31
468,816
+12.95(+1.46%)
May 12, 2017
891.16
920.89
867.17
886.36
535,961
+39.81(+4.70%)
May 11, 2017
780.36
851.35
779.88
846.55
490,656
+81.54(+10.66%)
May 10, 2017
745.35
787.56
745.35
765.01
395,454
+45.57(+6.33%)
May 09, 2017
699.30
724.24
684.91
719.45
379,652
-5.28(-0.73%)
May 08, 2017
731.44
732.40
682.52
724.72
393,325
+5.76(+0.80%)
May 05, 2017
683.48
746.79
681.08
718.97
368,521
+41.25(+6.09%)
May 04, 2017
719.93
733.36
658.05
677.72
587,469
-83.94(-11.02%)
May 03, 2017
784.20
846.55
754.94
761.66
479,855
-26.38(-3.35%)
May 02, 2017
781.80
824.97
772.69
788.03
248,626
-8.63(-1.08%)
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.