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
GX MSCI China Energy ETF
(NY:
CHIE
)
16.39
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 16, 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 (%)
Apr 30, 2020
6.743
6.743
6.743
6.743
122
-0.27(-3.85%)
Apr 29, 2020
6.752
7.081
6.752
7.014
1,548
+0.19(+2.76%)
Apr 28, 2020
6.825
6.825
6.825
6.825
23
+0.09(+1.34%)
Apr 27, 2020
6.801
6.801
6.735
6.735
3,888
-0.10(-1.51%)
Apr 24, 2020
6.838
6.838
6.838
6.838
121
-0.12(-1.66%)
Apr 23, 2020
6.954
6.982
6.901
6.953
3,401
+0.12(+1.76%)
Apr 22, 2020
6.833
6.833
6.833
6.833
102
+0.19(+2.88%)
Apr 21, 2020
6.642
6.642
6.642
6.642
98
-0.19(-2.76%)
Apr 20, 2020
6.846
6.866
6.830
6.831
1,609
+0.01(+0.13%)
Apr 17, 2020
6.822
6.822
6.822
6.822
121
+0.10(+1.49%)
Apr 16, 2020
6.721
6.721
6.721
6.721
65
-0.05(-0.69%)
Apr 15, 2020
6.768
6.768
6.768
6.768
4
-0.23(-3.29%)
Apr 14, 2020
6.999
6.999
6.999
6.999
12
+0.02(+0.30%)
Apr 13, 2020
6.978
6.978
6.978
6.978
6
-0.09(-1.22%)
Apr 09, 2020
6.908
7.064
6.908
7.064
2,307
+0.07(+0.94%)
Apr 08, 2020
6.908
7.032
6.908
6.999
4,530
+0.06(+0.83%)
Apr 07, 2020
6.941
6.941
6.941
6.941
247
-0.02(-0.24%)
Apr 06, 2020
6.957
6.957
6.957
6.957
71
+0.09(+1.26%)
Apr 03, 2020
6.871
6.871
6.871
6.871
121
+0.08(+1.21%)
Apr 02, 2020
6.785
6.789
6.785
6.789
415
+0.13(+1.92%)
Apr 01, 2020
6.661
6.661
6.661
6.661
365
-0.09(-1.40%)
Mar 31, 2020
6.756
6.756
6.756
6.756
6
+0.25(+3.86%)
Mar 30, 2020
6.505
6.505
6.505
6.505
2
+0.11(+1.70%)
Mar 27, 2020
6.192
6.396
6.096
6.396
1,821
-0.17(-2.66%)
Mar 26, 2020
6.571
6.571
6.571
6.571
55
+0.16(+2.44%)
Mar 25, 2020
6.414
6.414
6.414
6.414
81
-0.08(-1.27%)
Mar 24, 2020
6.134
6.497
6.134
6.497
241
+0.03(+0.51%)
Mar 23, 2020
6.323
6.464
6.165
6.464
1,025
-0.10(-1.59%)
Mar 20, 2020
6.480
6.579
6.480
6.568
607
+0.21(+3.26%)
Mar 19, 2020
6.360
6.360
6.360
6.360
1
+0.30(+4.96%)
Mar 18, 2020
6.060
6.060
6.060
6.060
421
-0.68(-10.03%)
Mar 17, 2020
6.735
6.735
6.735
6.735
24
+0.46(+7.34%)
Mar 16, 2020
6.587
6.587
6.274
6.274
780
-1.16(-15.56%)
Mar 13, 2020
7.204
7.431
7.204
7.431
1,335
+0.57(+8.34%)
Mar 12, 2020
6.859
6.859
6.859
6.859
465
-0.36(-5.02%)
Mar 11, 2020
6.960
7.221
6.960
7.221
518
-0.16(-2.12%)
Mar 10, 2020
7.377
7.377
7.377
7.377
159
-0.06(-0.78%)
Mar 09, 2020
7.246
7.435
7.204
7.435
1,927
-0.11(-1.42%)
Mar 06, 2020
7.583
7.583
7.542
7.542
242
-0.23(-2.91%)
Mar 05, 2020
7.723
7.781
7.723
7.768
754
-0.06(-0.74%)
Mar 04, 2020
7.826
7.826
7.826
7.826
6
+0.09(+1.12%)
Mar 03, 2020
7.740
7.740
7.740
7.740
7
+0.04(+0.58%)
Mar 02, 2020
7.695
7.695
7.605
7.695
230
+0.18(+2.35%)
Feb 28, 2020
7.805
7.805
7.410
7.518
1,943
-0.23(-2.97%)
Feb 27, 2020
7.756
7.855
7.748
7.748
9,543
-0.10(-1.31%)
Feb 26, 2020
7.851
7.851
7.797
7.851
1,161
+0.14(+1.76%)
Feb 25, 2020
7.838
7.937
7.715
7.715
6,315
-0.12(-1.58%)
Feb 24, 2020
7.995
8.028
7.715
7.838
5,669
-0.31(-3.84%)
Feb 21, 2020
7.945
8.151
7.913
8.151
1,457
+0.09(+1.12%)
Feb 20, 2020
8.194
8.194
8.061
8.061
897
-0.01(-0.10%)
Feb 19, 2020
8.069
8.069
8.069
8.069
944
-0.04(-0.51%)
Feb 18, 2020
8.119
8.119
8.110
8.110
3,043
+0.00(+0.00%)
Feb 14, 2020
8.173
8.173
8.009
8.110
1,335
+0.07(+0.87%)
Feb 13, 2020
8.040
8.040
8.040
8.040
60
-0.05(-0.56%)
Feb 12, 2020
8.198
8.198
8.085
8.085
377
-0.01(-0.10%)
Feb 11, 2020
8.094
8.094
8.094
8.094
0
+0.10(+1.29%)
Feb 10, 2020
7.913
7.991
7.913
7.991
1,431
+0.08(+0.99%)
Feb 07, 2020
8.102
8.102
7.913
7.913
850
-0.09(-1.13%)
Feb 06, 2020
7.945
8.061
7.945
8.003
7,030
-0.04(-0.50%)
Feb 05, 2020
8.043
8.043
8.043
8.043
9
+0.13(+1.65%)
Feb 04, 2020
7.715
7.929
7.715
7.913
5,608
+0.13(+1.69%)
Feb 03, 2020
7.814
7.814
7.781
7.781
514
-0.03(-0.42%)
Jan 31, 2020
7.814
7.814
7.814
7.814
121
+0.01(+0.11%)
Jan 30, 2020
7.889
7.951
7.731
7.805
918
-0.26(-3.27%)
Jan 29, 2020
8.069
8.069
8.069
8.069
142
-0.08(-1.01%)
Jan 28, 2020
8.225
8.242
8.151
8.151
1,034
+0.11(+1.38%)
Jan 27, 2020
8.044
8.044
8.040
8.040
4,239
-0.36(-4.31%)
Jan 24, 2020
8.318
8.402
8.300
8.402
607
-0.07(-0.87%)
Jan 23, 2020
8.291
8.477
8.225
8.477
3,808
-0.17(-2.00%)
Jan 22, 2020
8.649
8.649
8.649
8.649
127
-0.00(-0.05%)
Jan 21, 2020
8.654
8.654
8.654
8.654
49
-0.20(-2.28%)
Jan 17, 2020
8.855
8.855
8.855
8.855
121
-0.07(-0.78%)
Jan 16, 2020
8.925
8.925
8.925
8.925
47
-0.07(-0.78%)
Jan 15, 2020
8.995
8.995
8.995
8.995
27
+0.02(+0.18%)
Jan 14, 2020
8.895
8.979
8.868
8.979
476
-0.09(-1.00%)
Jan 13, 2020
9.106
9.106
9.069
9.069
149
+0.00(+0.05%)
Jan 10, 2020
9.073
9.073
9.041
9.065
364
+0.03(+0.29%)
Jan 09, 2020
9.156
9.168
9.039
9.039
1,882
+0.11(+1.22%)
Jan 08, 2020
9.172
9.172
8.930
8.930
3,458
-0.11(-1.19%)
Jan 07, 2020
9.106
9.164
8.909
9.037
1,438
+0.03(+0.36%)
Jan 06, 2020
9.213
9.213
9.005
9.005
1,472
-0.02(-0.26%)
Jan 03, 2020
9.028
9.028
9.028
9.028
121
+0.09(+1.06%)
Jan 02, 2020
9.032
9.403
8.933
8.933
8,125
+0.08(+0.88%)
Dec 31, 2019
8.859
8.859
8.855
8.855
364
-0.04(-0.42%)
Dec 30, 2019
8.875
8.892
8.875
8.892
437
+0.20(+2.35%)
Dec 27, 2019
8.536
8.688
8.536
8.688
124
-0.05(-0.60%)
Dec 26, 2019
8.576
8.740
8.568
8.740
1,703
+0.23(+2.68%)
Dec 24, 2019
8.512
8.512
8.512
8.512
124
+0.14(+1.63%)
Dec 23, 2019
8.375
8.375
8.375
8.375
3
-0.10(-1.14%)
Dec 20, 2019
8.399
8.472
8.399
8.472
1,746
+0.01(+0.18%)
Dec 19, 2019
8.600
8.600
8.255
8.457
837
-0.13(-1.53%)
Dec 18, 2019
8.588
8.588
8.588
8.588
64
+0.07(+0.85%)
Dec 17, 2019
8.416
8.516
8.416
8.516
1,577
+0.25(+3.00%)
Dec 16, 2019
8.187
8.268
8.187
8.268
306
+0.10(+1.18%)
Dec 13, 2019
8.171
8.171
8.171
8.171
124
-0.03(-0.39%)
Dec 12, 2019
8.203
8.203
8.203
8.203
53
+0.04(+0.45%)
Dec 11, 2019
8.167
8.167
8.167
8.167
6
+0.18(+2.28%)
Dec 10, 2019
8.159
8.159
7.985
7.985
2,620
-0.07(-0.82%)
Dec 09, 2019
8.007
8.051
7.935
8.051
4,187
+0.00(+0.05%)
Dec 06, 2019
8.047
8.047
8.047
8.047
124
+0.14(+1.77%)
Dec 05, 2019
7.907
7.907
7.907
7.907
203
-0.14(-1.69%)
Dec 04, 2019
8.043
8.043
8.043
8.043
11
+0.03(+0.35%)
Dec 03, 2019
7.991
8.015
7.991
8.015
198
-0.10(-1.23%)
Dec 02, 2019
8.063
8.115
7.994
8.115
573
-0.06(-0.69%)
Nov 29, 2019
8.175
8.175
8.171
8.171
1,996
-0.13(-1.55%)
Nov 27, 2019
8.299
8.299
8.299
8.299
0
+0.13(+1.62%)
Nov 26, 2019
8.343
8.456
8.167
8.167
1,948
-0.11(-1.36%)
Nov 25, 2019
8.288
8.288
8.279
8.279
289
+0.13(+1.62%)
Nov 22, 2019
8.279
8.279
8.147
8.147
374
-0.02(-0.25%)
Nov 21, 2019
8.167
8.167
8.167
8.167
1
+0.04(+0.49%)
Nov 20, 2019
8.127
8.127
8.127
8.127
49
+0.10(+1.25%)
Nov 19, 2019
8.109
8.111
8.027
8.027
375
-0.09(-1.08%)
Nov 18, 2019
8.015
8.115
8.015
8.115
1,112
-0.01(-0.10%)
Nov 15, 2019
8.041
8.123
8.041
8.123
499
-0.02(-0.30%)
Nov 14, 2019
8.023
8.147
8.023
8.147
837
-0.02(-0.29%)
Nov 13, 2019
8.171
8.171
8.171
8.171
68
-0.12(-1.45%)
Nov 12, 2019
8.291
8.291
8.291
8.291
2
-0.09(-1.05%)
Nov 11, 2019
8.496
8.496
8.379
8.379
127
-0.11(-1.32%)
Nov 08, 2019
8.613
8.613
8.492
8.492
1,871
-0.09(-1.07%)
Nov 07, 2019
8.464
8.584
8.464
8.584
234
+0.04(+0.49%)
Nov 06, 2019
8.600
8.616
8.542
8.542
883
+0.05(+0.63%)
Nov 05, 2019
8.489
8.489
8.489
8.489
1
+0.03(+0.34%)
Nov 04, 2019
8.460
8.460
8.460
8.460
14
-0.10(-1.17%)
Nov 01, 2019
8.456
8.560
8.456
8.560
2,869
+0.24(+2.86%)
Oct 31, 2019
8.249
8.322
8.249
8.322
2,613
-0.19(-2.28%)
Oct 30, 2019
8.504
8.516
8.504
8.516
419
+0.01(+0.14%)
Oct 29, 2019
8.504
8.504
8.504
8.504
81
-0.13(-1.53%)
Oct 28, 2019
8.636
8.636
8.636
8.636
67
+0.02(+0.28%)
Oct 25, 2019
8.468
8.612
8.464
8.612
1,247
+0.10(+1.22%)
Oct 24, 2019
8.508
8.508
8.508
8.508
13
+0.06(+0.67%)
Oct 23, 2019
8.480
8.480
8.451
8.451
501
-0.03(-0.34%)
Oct 22, 2019
8.560
8.560
8.480
8.480
279
-0.11(-1.26%)
Oct 21, 2019
8.576
8.588
8.576
8.588
4,026
+0.12(+1.42%)
Oct 18, 2019
8.468
8.468
8.468
8.468
124
+0.06(+0.71%)
Oct 17, 2019
8.416
8.416
8.295
8.408
3,632
-0.09(-1.08%)
Oct 16, 2019
8.410
8.500
8.410
8.500
154
-0.07(-0.78%)
Oct 15, 2019
8.567
8.567
8.567
8.567
114
-0.01(-0.06%)
Oct 14, 2019
8.468
8.572
8.468
8.572
279
-0.05(-0.56%)
Oct 11, 2019
8.620
8.620
8.620
8.620
124
+0.20(+2.33%)
Oct 10, 2019
8.424
8.424
8.424
8.424
2
+0.10(+1.25%)
Oct 09, 2019
8.319
8.319
8.319
8.319
81
-0.08(-1.00%)
Oct 08, 2019
8.327
8.403
8.327
8.403
144
-0.04(-0.47%)
Oct 07, 2019
8.564
8.564
8.444
8.444
1,317
+0.08(+0.96%)
Oct 04, 2019
8.363
8.363
8.363
8.363
124
+0.05(+0.57%)
Oct 03, 2019
8.359
8.664
8.316
8.316
2,199
+0.05(+0.59%)
Oct 02, 2019
8.267
8.267
8.267
8.267
62
-0.07(-0.86%)
Oct 01, 2019
8.339
8.339
8.339
8.339
21
-0.01(-0.10%)
Sep 30, 2019
8.223
8.347
8.223
8.347
1,386
+0.11(+1.36%)
Sep 27, 2019
8.235
8.235
8.235
8.235
124
-0.17(-2.00%)
Sep 26, 2019
8.403
8.403
8.403
8.403
243
-0.10(-1.18%)
Sep 25, 2019
8.504
8.504
8.504
8.504
9
-0.04(-0.42%)
Sep 24, 2019
8.540
8.540
8.540
8.540
2
-0.10(-1.16%)
Sep 23, 2019
8.757
8.757
8.640
8.640
283
+0.01(+0.09%)
Sep 20, 2019
8.632
8.632
8.632
8.632
124
-0.07(-0.78%)
Sep 19, 2019
8.700
8.700
8.700
8.700
2
-0.06(-0.69%)
Sep 18, 2019
8.760
8.760
8.760
8.760
0
-0.10(-1.09%)
Sep 17, 2019
8.850
8.856
8.850
8.856
127
+0.02(+0.27%)
Sep 16, 2019
8.816
8.832
8.816
8.832
675
+0.14(+1.57%)
Sep 13, 2019
8.672
8.696
8.672
8.696
998
+0.14(+1.64%)
Sep 12, 2019
8.556
8.556
8.556
8.556
1
-0.11(-1.29%)
Sep 11, 2019
8.578
8.668
8.578
8.668
152
+0.01(+0.10%)
Sep 10, 2019
8.660
8.660
8.660
8.660
7
+0.09(+1.02%)
Sep 09, 2019
8.708
8.708
8.572
8.572
859
+0.05(+0.61%)
Sep 06, 2019
8.559
8.559
8.520
8.520
124
-0.02(-0.19%)
Sep 05, 2019
8.536
8.536
8.536
8.536
48
+0.10(+1.14%)
Sep 04, 2019
8.440
8.440
8.440
8.440
2
+0.24(+2.98%)
Sep 03, 2019
8.195
8.195
8.195
8.195
6
+0.04(+0.44%)
Aug 30, 2019
8.050
8.159
8.050
8.159
374
+0.04(+0.47%)
Aug 29, 2019
8.237
8.237
8.121
8.121
127
+0.09(+1.07%)
Aug 28, 2019
7.919
8.035
7.919
8.035
376
+0.00(+0.05%)
Aug 27, 2019
8.031
8.031
8.031
8.031
2
-0.05(-0.60%)
Aug 26, 2019
8.079
8.079
8.079
8.079
127
+0.06(+0.80%)
Aug 23, 2019
7.895
8.015
7.895
8.015
4,491
-0.04(-0.50%)
Aug 22, 2019
8.055
8.055
8.055
8.055
68
-0.00(-0.05%)
Aug 21, 2019
8.059
8.059
8.059
8.059
2
+0.01(+0.10%)
Aug 20, 2019
8.051
8.051
8.051
8.051
0
+0.00(+0.05%)
Aug 19, 2019
8.119
8.119
8.047
8.047
1,247
+0.02(+0.20%)
Aug 16, 2019
7.919
8.031
7.919
8.031
873
+0.14(+1.73%)
Aug 15, 2019
7.895
7.895
7.895
7.895
19
-0.00(-0.05%)
Aug 14, 2019
7.935
7.938
7.899
7.899
1,126
-0.20(-2.45%)
Aug 13, 2019
8.097
8.097
8.097
8.097
2
+0.06(+0.72%)
Aug 12, 2019
7.983
8.039
7.983
8.039
144
-0.03(-0.40%)
Aug 09, 2019
8.071
8.071
8.071
8.071
124
-0.02(-0.20%)
Aug 08, 2019
8.087
8.087
8.087
8.087
18
+0.04(+0.55%)
Aug 07, 2019
7.943
8.043
7.943
8.043
492
-0.04(-0.55%)
Aug 06, 2019
8.087
8.087
8.087
8.087
376
+0.03(+0.40%)
Aug 05, 2019
8.231
8.231
7.984
8.055
2,178
-0.34(-4.01%)
Aug 02, 2019
8.391
8.391
8.391
8.391
249
-0.10(-1.13%)
Aug 01, 2019
8.488
8.488
8.488
8.488
234
-0.10(-1.12%)
Jul 31, 2019
8.584
8.584
8.584
8.584
68
-0.08(-0.97%)
Jul 30, 2019
8.668
8.712
8.668
8.668
330
-0.02(-0.18%)
Jul 29, 2019
8.684
8.684
8.684
8.684
97
+0.12(+1.36%)
Jul 26, 2019
8.568
8.568
8.568
8.568
124
-0.11(-1.29%)
Jul 25, 2019
8.680
8.680
8.680
8.680
27
-0.02(-0.23%)
Jul 24, 2019
8.700
8.700
8.700
8.700
2
-0.05(-0.60%)
Jul 23, 2019
8.696
8.752
8.608
8.752
888
+0.12(+1.40%)
Jul 22, 2019
8.664
8.664
8.513
8.632
895
-0.07(-0.78%)
Jul 19, 2019
8.700
8.700
8.700
8.700
124
+0.02(+0.22%)
Jul 18, 2019
8.681
8.681
8.681
8.681
99
-0.02(-0.22%)
Jul 17, 2019
8.816
8.816
8.700
8.700
193
-0.00(-0.05%)
Jul 16, 2019
8.760
8.760
8.618
8.704
726
-0.01(-0.09%)
Jul 15, 2019
8.775
8.775
8.712
8.712
380
-0.06(-0.73%)
Jul 12, 2019
8.776
8.776
8.776
8.776
1,996
+0.05(+0.55%)
Jul 11, 2019
8.728
8.728
8.728
8.728
6
-0.05(-0.59%)
Jul 10, 2019
8.780
8.780
8.780
8.780
28
+0.14(+1.62%)
Jul 09, 2019
8.640
8.640
8.640
8.640
2
-0.11(-1.24%)
Jul 08, 2019
8.879
8.879
8.748
8.748
1,580
-0.05(-0.62%)
Jul 05, 2019
8.803
8.803
8.803
8.803
124
-0.14(-1.54%)
Jul 03, 2019
8.940
8.940
8.940
8.940
124
+0.01(+0.09%)
Jul 02, 2019
8.932
8.932
8.932
8.932
2
-0.13(-1.46%)
Jul 01, 2019
9.065
9.065
9.065
9.065
46
+0.13(+1.48%)
Jun 28, 2019
8.857
8.932
8.857
8.932
124
-0.05(-0.58%)
Jun 27, 2019
8.985
8.985
8.985
8.985
3
+0.00(+0.05%)
Jun 26, 2019
8.980
8.980
8.980
8.980
8
+0.20(+2.30%)
Jun 25, 2019
8.778
8.778
8.778
8.778
3
-0.12(-1.38%)
Jun 24, 2019
8.790
8.901
8.790
8.901
436
+0.19(+2.13%)
Jun 21, 2019
8.751
8.751
8.715
8.715
1,649
-0.14(-1.60%)
Jun 20, 2019
8.857
8.857
8.857
8.857
11
+0.18(+2.12%)
Jun 19, 2019
8.577
8.673
8.577
8.673
156
-0.04(-0.49%)
Jun 18, 2019
8.701
8.716
8.632
8.716
279
+0.13(+1.57%)
Jun 17, 2019
8.501
8.581
8.501
8.581
326
+0.01(+0.14%)
Jun 14, 2019
8.569
8.569
8.569
8.569
126
+0.10(+1.21%)
Jun 13, 2019
8.404
8.467
8.404
8.467
750
-0.13(-1.51%)
Jun 12, 2019
8.597
8.597
8.597
8.597
8
-0.09(-1.00%)
Jun 11, 2019
8.684
8.684
8.684
8.684
2
+0.06(+0.70%)
Jun 10, 2019
8.624
8.624
8.624
8.624
6
+0.03(+0.40%)
Jun 07, 2019
8.546
8.589
8.546
8.589
126
+0.11(+1.25%)
Jun 06, 2019
8.483
8.483
8.483
8.483
3
-0.08(-0.92%)
Jun 05, 2019
8.443
8.561
8.443
8.561
4,651
-0.05(-0.59%)
Jun 04, 2019
8.613
8.613
8.613
8.613
2
-0.05(-0.59%)
Jun 03, 2019
8.572
8.664
8.572
8.664
639
-0.03(-0.36%)
May 31, 2019
8.695
8.695
8.695
8.695
126
+0.00(+0.04%)
May 30, 2019
8.692
8.692
8.593
8.692
31
+0.14(+1.62%)
May 29, 2019
8.553
8.553
8.553
8.553
129
-0.01(-0.09%)
May 28, 2019
8.561
8.561
8.561
2
+0.00(+0.00%)
May 24, 2019
8.640
8.640
8.561
8.561
761
-0.06(-0.64%)
May 23, 2019
8.617
8.617
8.617
8.617
445
-0.18(-2.02%)
May 22, 2019
8.912
8.912
8.794
8.794
180
-0.02(-0.22%)
May 21, 2019
8.814
8.814
8.814
8.814
3
+0.08(+0.95%)
May 20, 2019
8.553
8.731
8.553
8.731
646
-0.07(-0.85%)
May 17, 2019
8.774
8.806
8.774
8.806
634
-0.22(-2.45%)
May 16, 2019
9.027
9.027
9.027
9.027
2
+0.06(+0.62%)
May 15, 2019
8.885
8.988
8.885
8.971
428
+0.15(+1.74%)
May 14, 2019
8.818
8.818
8.818
8.818
54
+0.02(+0.27%)
May 13, 2019
8.806
8.806
8.794
8.794
210
-0.06(-0.68%)
May 10, 2019
8.908
8.908
8.854
8.854
634
-0.15(-1.70%)
May 09, 2019
8.885
9.007
8.885
9.007
706
-0.00(-0.00%)
May 08, 2019
9.007
9.007
9.007
9.007
62
+0.04(+0.49%)
May 07, 2019
9.161
9.161
8.963
8.963
181
-0.28(-2.99%)
May 06, 2019
9.097
9.239
9.099
9.239
747
-0.27(-2.82%)
May 03, 2019
9.507
9.507
9.507
9.507
126
+0.06(+0.67%)
May 02, 2019
9.444
9.444
9.444
9.444
65
+0.01(+0.16%)
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.