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
Gladstone Cap Corp
(NQ:
GLAD
)
21.43
+0.19 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2020
5.174
5.348
5.152
5.275
248,463
+0.06(+1.25%)
Jun 29, 2020
5.145
5.217
4.936
5.210
307,689
+0.09(+1.83%)
Jun 26, 2020
5.001
5.159
4.965
5.116
163,663
+0.04(+0.85%)
Jun 25, 2020
5.102
5.217
4.993
5.073
234,908
-0.04(-0.71%)
Jun 24, 2020
5.246
5.246
4.799
5.109
434,061
-0.14(-2.61%)
Jun 23, 2020
5.347
5.347
5.232
5.246
154,989
-0.08(-1.49%)
Jun 22, 2020
5.268
5.340
5.196
5.325
256,447
+0.02(+0.41%)
Jun 19, 2020
5.419
5.468
5.181
5.304
243,208
-0.07(-1.34%)
Jun 18, 2020
5.398
5.549
5.362
5.376
219,914
-0.05(-1.00%)
Jun 17, 2020
5.587
5.595
5.401
5.430
240,969
-0.11(-2.06%)
Jun 16, 2020
5.545
5.688
5.394
5.545
383,844
+0.19(+3.61%)
Jun 15, 2020
5.122
5.587
5.044
5.351
314,230
+0.06(+1.08%)
Jun 12, 2020
5.230
5.437
5.198
5.294
304,854
+0.29(+5.71%)
Jun 11, 2020
5.187
5.344
4.951
5.008
488,784
-0.46(-8.38%)
Jun 10, 2020
5.695
5.788
5.387
5.466
287,610
-0.24(-4.26%)
Jun 09, 2020
5.852
5.852
5.523
5.709
464,483
-0.14(-2.44%)
Jun 08, 2020
5.852
5.917
5.716
5.852
306,726
+0.31(+5.68%)
Jun 05, 2020
5.559
5.752
5.523
5.537
388,022
+0.14(+2.65%)
Jun 04, 2020
5.251
5.487
5.173
5.394
248,559
+0.16(+3.01%)
Jun 03, 2020
5.201
5.387
5.151
5.237
410,626
+0.16(+3.24%)
Jun 02, 2020
5.101
5.122
4.987
5.072
183,990
+0.00(+0.00%)
Jun 01, 2020
5.008
5.101
4.707
5.072
581,940
+0.06(+1.14%)
May 29, 2020
5.237
5.259
4.958
5.015
311,983
-0.21(-4.10%)
May 28, 2020
5.552
5.552
5.158
5.230
366,448
-0.21(-3.94%)
May 27, 2020
5.008
5.480
4.994
5.444
375,211
+0.58(+11.91%)
May 26, 2020
4.808
5.008
4.808
4.865
289,132
+0.10(+2.10%)
May 22, 2020
4.758
4.793
4.679
4.765
164,378
+0.01(+0.15%)
May 21, 2020
4.729
4.793
4.722
4.758
135,406
+0.04(+0.76%)
May 20, 2020
4.622
4.750
4.622
4.722
181,594
+0.15(+3.29%)
May 19, 2020
4.593
4.693
4.536
4.572
158,657
+0.00(+0.00%)
May 18, 2020
4.529
4.614
4.479
4.572
176,695
+0.15(+3.48%)
May 15, 2020
4.326
4.510
4.304
4.418
198,454
+0.07(+1.63%)
May 14, 2020
4.241
4.375
4.099
4.347
405,892
+0.04(+0.99%)
May 13, 2020
4.517
4.517
4.248
4.304
299,799
-0.21(-4.70%)
May 12, 2020
4.566
4.630
4.496
4.517
259,033
+0.00(+0.00%)
May 11, 2020
4.510
4.666
4.416
4.517
277,394
+0.04(+0.79%)
May 08, 2020
4.453
4.545
4.404
4.481
224,020
+0.15(+3.43%)
May 07, 2020
4.404
4.545
4.290
4.333
368,356
+0.00(+0.00%)
May 06, 2020
4.156
4.481
4.156
4.333
374,509
+0.27(+6.53%)
May 05, 2020
4.453
4.678
3.965
4.067
696,130
-0.43(-9.53%)
May 04, 2020
4.573
4.630
4.375
4.496
428,911
-0.14(-3.05%)
May 01, 2020
4.673
4.715
4.566
4.637
321,764
-0.15(-3.11%)
Apr 30, 2020
4.765
4.906
4.609
4.786
392,985
+0.00(+0.00%)
Apr 29, 2020
4.602
4.878
4.556
4.786
499,451
+0.35(+7.81%)
Apr 28, 2020
4.545
4.637
4.432
4.439
368,742
+0.03(+0.64%)
Apr 27, 2020
4.389
4.531
4.382
4.411
464,206
+0.04(+0.81%)
Apr 24, 2020
4.212
4.375
4.206
4.375
377,981
+0.17(+4.04%)
Apr 23, 2020
4.304
4.336
4.142
4.205
363,094
-0.04(-0.92%)
Apr 22, 2020
4.321
4.377
4.174
4.244
336,794
+0.04(+0.83%)
Apr 21, 2020
4.258
4.286
4.139
4.209
329,438
-0.11(-2.43%)
Apr 20, 2020
4.209
4.398
4.174
4.314
343,592
+0.11(+2.50%)
Apr 17, 2020
4.363
4.440
4.126
4.209
540,137
+0.04(+1.01%)
Apr 16, 2020
4.349
4.419
4.146
4.167
369,727
-0.16(-3.72%)
Apr 15, 2020
4.279
4.468
4.083
4.328
401,388
-0.15(-3.44%)
Apr 14, 2020
4.419
4.559
4.265
4.482
420,223
+0.14(+3.23%)
Apr 13, 2020
4.524
4.601
4.041
4.342
499,810
-0.14(-3.12%)
Apr 09, 2020
4.601
4.896
4.335
4.482
717,185
+0.08(+1.75%)
Apr 08, 2020
4.167
4.559
4.069
4.405
475,509
+0.34(+8.45%)
Apr 07, 2020
3.761
4.118
3.733
4.062
586,335
+0.51(+14.40%)
Apr 06, 2020
3.453
3.789
3.453
3.551
435,556
+0.23(+6.96%)
Apr 03, 2020
3.502
3.502
3.152
3.320
521,861
-0.15(-4.24%)
Apr 02, 2020
3.530
3.628
3.439
3.467
347,765
-0.07(-1.98%)
Apr 01, 2020
3.726
3.852
3.498
3.537
444,580
-0.40(-10.14%)
Mar 31, 2020
3.929
4.314
3.803
3.936
328,475
+0.07(+1.81%)
Mar 30, 2020
4.300
4.342
3.852
3.866
496,184
-0.48(-10.97%)
Mar 27, 2020
4.286
4.805
4.209
4.342
590,253
-0.01(-0.16%)
Mar 26, 2020
3.978
5.057
3.978
4.349
1,201,021
+0.48(+12.50%)
Mar 25, 2020
3.656
4.798
3.656
3.866
796,809
+0.33(+9.31%)
Mar 24, 2020
3.187
3.782
3.187
3.537
535,985
+0.53(+17.72%)
Mar 23, 2020
3.880
3.880
2.991
3.005
927,498
-0.94(-23.80%)
Mar 20, 2020
4.160
4.377
3.880
3.943
665,926
-0.12(-2.93%)
Mar 19, 2020
3.285
4.230
2.830
4.062
949,285
+0.78(+23.93%)
Mar 18, 2020
4.209
4.237
3.278
3.278
1,100,738
-1.02(-23.76%)
Mar 17, 2020
4.485
4.534
4.009
4.299
618,135
-0.15(-3.41%)
Mar 16, 2020
4.651
4.830
4.182
4.451
669,471
-0.54(-10.79%)
Mar 13, 2020
4.775
5.010
4.499
4.989
601,980
+0.45(+9.88%)
Mar 12, 2020
5.134
5.134
4.492
4.541
832,506
-0.87(-16.07%)
Mar 11, 2020
5.631
5.658
5.348
5.410
503,875
-0.30(-5.20%)
Mar 10, 2020
5.665
5.748
5.479
5.707
374,304
+0.26(+4.68%)
Mar 09, 2020
5.790
5.796
5.355
5.451
457,975
-0.67(-10.94%)
Mar 06, 2020
6.155
6.176
6.003
6.121
309,540
-0.11(-1.77%)
Mar 05, 2020
6.280
6.335
6.183
6.231
285,640
-0.09(-1.42%)
Mar 04, 2020
6.349
6.424
6.252
6.321
353,403
+0.05(+0.77%)
Mar 03, 2020
6.418
6.604
6.224
6.273
579,072
-0.11(-1.73%)
Mar 02, 2020
5.969
6.397
5.969
6.383
722,499
+0.43(+7.18%)
Feb 28, 2020
6.211
6.252
5.865
5.955
1,469,736
-0.48(-7.40%)
Feb 27, 2020
6.590
6.652
6.342
6.431
666,440
-0.32(-4.80%)
Feb 26, 2020
6.604
6.951
6.556
6.756
462,227
+0.24(+3.65%)
Feb 25, 2020
7.018
7.018
6.487
6.518
1,317,178
-0.48(-6.85%)
Feb 24, 2020
6.997
7.018
6.990
6.997
348,274
-0.07(-0.98%)
Feb 21, 2020
7.080
7.087
7.018
7.066
131,438
-0.02(-0.29%)
Feb 20, 2020
7.094
7.128
7.052
7.087
144,792
+0.00(+0.00%)
Feb 19, 2020
7.073
7.108
6.990
7.087
288,475
-0.02(-0.29%)
Feb 18, 2020
7.232
7.232
7.080
7.108
382,190
-0.09(-1.25%)
Feb 14, 2020
7.232
7.232
7.184
7.197
212,997
-0.02(-0.28%)
Feb 13, 2020
7.149
7.225
7.136
7.218
201,356
+0.08(+1.06%)
Feb 12, 2020
7.177
7.197
7.136
7.142
186,605
-0.03(-0.48%)
Feb 11, 2020
7.129
7.197
7.094
7.177
219,653
+0.05(+0.77%)
Feb 10, 2020
7.122
7.131
7.081
7.122
183,988
+0.04(+0.58%)
Feb 07, 2020
7.101
7.108
7.033
7.081
160,331
+0.05(+0.68%)
Feb 06, 2020
7.156
7.163
7.019
7.033
199,868
-0.07(-0.97%)
Feb 05, 2020
7.074
7.129
7.040
7.101
128,073
+0.06(+0.88%)
Feb 04, 2020
7.033
7.088
6.992
7.040
116,919
+0.03(+0.49%)
Feb 03, 2020
6.930
7.163
6.930
7.005
331,737
+0.09(+1.29%)
Jan 31, 2020
6.957
6.992
6.889
6.916
152,599
-0.03(-0.49%)
Jan 30, 2020
6.930
6.951
6.875
6.951
175,354
+0.02(+0.30%)
Jan 29, 2020
6.930
7.024
6.923
6.930
124,329
+0.01(+0.10%)
Jan 28, 2020
6.951
6.985
6.882
6.923
208,318
-0.03(-0.39%)
Jan 27, 2020
6.992
7.005
6.909
6.951
217,162
-0.10(-1.36%)
Jan 24, 2020
7.053
7.094
6.985
7.046
145,304
-0.05(-0.68%)
Jan 23, 2020
7.149
7.149
6.896
7.094
270,771
-0.07(-0.96%)
Jan 22, 2020
7.102
7.177
7.102
7.163
410,414
+0.05(+0.77%)
Jan 21, 2020
7.095
7.136
7.054
7.109
342,402
+0.04(+0.58%)
Jan 17, 2020
7.115
7.129
7.040
7.068
241,740
-0.01(-0.19%)
Jan 16, 2020
7.081
7.115
7.068
7.081
158,014
+0.02(+0.34%)
Jan 15, 2020
6.945
7.061
6.945
7.057
206,120
+0.12(+1.72%)
Jan 14, 2020
6.911
6.966
6.897
6.938
197,236
+0.05(+0.79%)
Jan 13, 2020
6.829
6.918
6.829
6.884
220,451
+0.05(+0.80%)
Jan 10, 2020
6.836
6.897
6.816
6.829
134,235
+0.00(+0.00%)
Jan 09, 2020
6.816
6.891
6.816
6.829
182,464
+0.01(+0.20%)
Jan 08, 2020
6.836
6.870
6.809
6.816
152,782
-0.01(-0.20%)
Jan 07, 2020
6.829
6.857
6.761
6.829
240,021
-0.01(-0.10%)
Jan 06, 2020
6.863
6.884
6.809
6.836
166,244
-0.01(-0.20%)
Jan 03, 2020
6.782
6.891
6.775
6.850
172,126
+0.03(+0.40%)
Jan 02, 2020
6.768
6.911
6.761
6.823
401,072
+0.06(+0.91%)
Dec 31, 2019
6.754
6.829
6.673
6.761
459,983
+0.02(+0.30%)
Dec 30, 2019
6.877
6.877
6.734
6.741
336,658
-0.13(-1.88%)
Dec 27, 2019
6.843
6.894
6.823
6.870
189,603
+0.01(+0.10%)
Dec 26, 2019
6.802
6.877
6.775
6.863
278,063
+0.07(+1.00%)
Dec 24, 2019
6.843
6.853
6.795
6.795
197,828
-0.05(-0.70%)
Dec 23, 2019
6.952
6.979
6.809
6.843
465,721
-0.12(-1.66%)
Dec 20, 2019
6.959
7.000
6.938
6.959
302,837
-0.01(-0.20%)
Dec 19, 2019
7.034
7.040
6.972
6.972
271,456
-0.08(-1.11%)
Dec 18, 2019
7.088
7.099
7.034
7.051
220,326
-0.02(-0.24%)
Dec 17, 2019
7.129
7.135
7.068
7.068
272,832
-0.02(-0.29%)
Dec 16, 2019
7.068
7.149
7.061
7.088
327,496
+0.03(+0.38%)
Dec 13, 2019
7.108
7.108
7.034
7.061
295,712
-0.01(-0.19%)
Dec 12, 2019
7.020
7.101
7.020
7.074
192,078
+0.06(+0.87%)
Dec 11, 2019
7.007
7.017
6.973
7.014
179,182
+0.01(+0.19%)
Dec 10, 2019
7.014
7.014
6.959
7.000
267,400
-0.02(-0.29%)
Dec 09, 2019
7.054
7.054
6.966
7.020
239,309
-0.03(-0.38%)
Dec 06, 2019
7.034
7.081
7.034
7.047
160,423
+0.03(+0.39%)
Dec 05, 2019
7.027
7.068
7.007
7.020
157,920
+0.01(+0.10%)
Dec 04, 2019
6.993
7.041
6.993
7.014
132,848
+0.04(+0.58%)
Dec 03, 2019
6.987
6.993
6.912
6.973
197,310
-0.05(-0.77%)
Dec 02, 2019
7.068
7.101
7.000
7.027
380,902
-0.01(-0.19%)
Nov 29, 2019
7.000
7.041
6.993
7.041
132,774
+0.06(+0.87%)
Nov 27, 2019
6.966
6.980
6.912
6.980
137,654
+0.04(+0.58%)
Nov 26, 2019
6.926
7.014
6.906
6.939
208,633
+0.03(+0.49%)
Nov 25, 2019
6.817
6.926
6.817
6.905
249,848
+0.09(+1.29%)
Nov 22, 2019
6.980
7.027
6.730
6.817
451,108
-0.17(-2.42%)
Nov 21, 2019
7.054
7.054
6.953
6.987
188,433
-0.09(-1.24%)
Nov 20, 2019
7.061
7.119
7.010
7.074
245,509
-0.03(-0.38%)
Nov 19, 2019
7.054
7.129
7.054
7.101
252,467
+0.05(+0.77%)
Nov 18, 2019
7.162
7.162
7.047
7.047
265,831
-0.09(-1.33%)
Nov 15, 2019
7.041
7.183
7.041
7.142
352,890
+0.09(+1.33%)
Nov 14, 2019
6.967
7.102
6.907
7.048
518,902
+0.16(+2.34%)
Nov 13, 2019
6.860
7.041
6.860
6.887
347,425
+0.05(+0.69%)
Nov 12, 2019
6.833
6.934
6.833
6.840
354,054
+0.03(+0.49%)
Nov 11, 2019
6.786
6.840
6.779
6.806
288,641
+0.02(+0.30%)
Nov 08, 2019
6.759
6.793
6.750
6.786
190,212
+0.04(+0.60%)
Nov 07, 2019
6.746
6.799
6.732
6.746
227,680
+0.03(+0.50%)
Nov 06, 2019
6.699
6.779
6.692
6.712
213,392
+0.03(+0.50%)
Nov 05, 2019
6.719
6.746
6.678
6.678
225,354
-0.03(-0.50%)
Nov 04, 2019
6.692
6.739
6.665
6.712
256,639
+0.04(+0.60%)
Nov 01, 2019
6.658
6.705
6.658
6.672
219,682
+0.04(+0.61%)
Oct 31, 2019
6.678
6.678
6.631
6.631
128,671
-0.04(-0.60%)
Oct 30, 2019
6.645
6.672
6.605
6.672
122,472
+0.03(+0.40%)
Oct 29, 2019
6.605
6.652
6.605
6.645
125,388
+0.03(+0.51%)
Oct 28, 2019
6.537
6.618
6.537
6.611
202,640
+0.07(+1.13%)
Oct 25, 2019
6.524
6.578
6.524
6.537
143,626
+0.01(+0.21%)
Oct 24, 2019
6.578
6.584
6.490
6.524
151,138
-0.07(-1.02%)
Oct 23, 2019
6.551
6.598
6.497
6.591
156,609
+0.05(+0.72%)
Oct 22, 2019
6.578
6.578
6.524
6.544
150,531
-0.03(-0.41%)
Oct 21, 2019
6.584
6.638
6.558
6.571
205,324
-0.01(-0.20%)
Oct 18, 2019
6.524
6.604
6.511
6.584
250,481
+0.05(+0.71%)
Oct 17, 2019
6.518
6.558
6.518
6.538
198,823
+0.03(+0.51%)
Oct 16, 2019
6.524
6.538
6.504
6.504
171,403
-0.02(-0.31%)
Oct 15, 2019
6.498
6.524
6.484
6.524
185,756
+0.05(+0.72%)
Oct 14, 2019
6.478
6.498
6.438
6.478
88,350
+0.02(+0.31%)
Oct 11, 2019
6.464
6.518
6.444
6.458
183,326
+0.03(+0.52%)
Oct 10, 2019
6.418
6.458
6.391
6.424
145,929
+0.02(+0.31%)
Oct 09, 2019
6.398
6.443
6.378
6.404
136,438
+0.02(+0.31%)
Oct 08, 2019
6.391
6.398
6.318
6.384
140,472
+0.01(+0.10%)
Oct 07, 2019
6.351
6.398
6.311
6.378
145,706
+0.05(+0.84%)
Oct 04, 2019
6.244
6.351
6.238
6.324
149,599
+0.08(+1.28%)
Oct 03, 2019
6.371
6.391
6.238
6.244
316,473
-0.12(-1.89%)
Oct 02, 2019
6.424
6.424
6.324
6.364
253,451
-0.06(-0.93%)
Oct 01, 2019
6.511
6.558
6.411
6.424
206,745
-0.08(-1.23%)
Sep 30, 2019
6.478
6.518
6.464
6.504
243,004
+0.03(+0.52%)
Sep 27, 2019
6.451
6.471
6.424
6.471
127,264
+0.03(+0.52%)
Sep 26, 2019
6.391
6.451
6.391
6.438
124,073
+0.05(+0.84%)
Sep 25, 2019
6.378
6.424
6.351
6.384
136,402
+0.01(+0.10%)
Sep 24, 2019
6.384
6.411
6.358
6.378
134,799
-0.01(-0.10%)
Sep 23, 2019
6.331
6.424
6.331
6.384
180,163
+0.01(+0.21%)
Sep 20, 2019
6.324
6.398
6.322
6.371
227,697
+0.03(+0.42%)
Sep 19, 2019
6.404
6.404
6.324
6.344
165,569
-0.05(-0.83%)
Sep 18, 2019
6.358
6.398
6.344
6.398
162,023
+0.03(+0.42%)
Sep 17, 2019
6.358
6.371
6.304
6.371
159,672
+0.00(+0.00%)
Sep 16, 2019
6.364
6.378
6.311
6.371
236,818
+0.02(+0.32%)
Sep 13, 2019
6.291
6.351
6.285
6.351
253,078
+0.06(+0.95%)
Sep 12, 2019
6.285
6.291
6.265
6.291
185,470
+0.01(+0.11%)
Sep 11, 2019
6.285
6.291
6.245
6.285
157,311
-0.01(-0.11%)
Sep 10, 2019
6.285
6.291
6.267
6.291
154,527
+0.00(+0.00%)
Sep 09, 2019
6.285
6.291
6.258
6.291
132,195
+0.02(+0.32%)
Sep 06, 2019
6.238
6.278
6.212
6.271
128,049
+0.05(+0.85%)
Sep 05, 2019
6.258
6.285
6.212
6.218
235,740
-0.01(-0.21%)
Sep 04, 2019
6.212
6.252
6.199
6.232
137,899
+0.02(+0.32%)
Sep 03, 2019
6.165
6.225
6.165
6.212
179,080
+0.04(+0.64%)
Aug 30, 2019
6.218
6.220
6.162
6.172
130,918
-0.03(-0.43%)
Aug 29, 2019
6.179
6.225
6.152
6.199
160,636
+0.02(+0.32%)
Aug 28, 2019
6.126
6.185
6.116
6.179
126,889
+0.05(+0.86%)
Aug 27, 2019
6.159
6.192
6.093
6.126
151,499
-0.03(-0.54%)
Aug 26, 2019
6.172
6.197
6.152
6.159
84,121
+0.00(+0.00%)
Aug 23, 2019
6.218
6.238
6.146
6.159
116,724
-0.05(-0.85%)
Aug 22, 2019
6.225
6.258
6.205
6.212
91,061
-0.01(-0.21%)
Aug 21, 2019
6.185
6.258
6.185
6.225
170,442
+0.03(+0.43%)
Aug 20, 2019
6.192
6.225
6.159
6.199
107,377
+0.01(+0.11%)
Aug 19, 2019
6.212
6.218
6.119
6.192
254,091
+0.01(+0.21%)
Aug 16, 2019
6.120
6.185
6.108
6.179
191,993
+0.11(+1.73%)
Aug 15, 2019
6.126
6.139
6.047
6.074
207,242
-0.05(-0.75%)
Aug 14, 2019
6.120
6.139
6.067
6.120
232,303
-0.03(-0.53%)
Aug 13, 2019
6.166
6.205
6.100
6.152
250,063
+0.01(+0.21%)
Aug 12, 2019
6.120
6.139
6.087
6.139
168,383
+0.01(+0.11%)
Aug 09, 2019
6.179
6.179
6.120
6.133
105,733
-0.05(-0.74%)
Aug 08, 2019
6.067
6.179
6.047
6.179
191,893
+0.08(+1.29%)
Aug 07, 2019
6.133
6.146
6.014
6.100
221,697
+0.03(+0.43%)
Aug 06, 2019
6.054
6.172
6.054
6.074
169,158
+0.02(+0.33%)
Aug 05, 2019
6.198
6.198
5.975
6.054
513,296
-0.13(-2.13%)
Aug 02, 2019
6.212
6.231
6.166
6.185
163,088
-0.03(-0.42%)
Aug 01, 2019
6.231
6.258
6.185
6.212
166,177
-0.02(-0.32%)
Jul 31, 2019
6.277
6.277
6.212
6.231
139,825
-0.02(-0.32%)
Jul 30, 2019
6.251
6.274
6.212
6.251
230,419
+0.03(+0.42%)
Jul 29, 2019
6.231
6.251
6.212
6.225
130,768
-0.01(-0.11%)
Jul 26, 2019
6.198
6.244
6.192
6.231
89,911
+0.05(+0.85%)
Jul 25, 2019
6.218
6.251
6.166
6.179
192,177
-0.05(-0.74%)
Jul 24, 2019
6.212
6.231
6.198
6.225
156,318
+0.01(+0.11%)
Jul 23, 2019
6.166
6.244
6.159
6.218
191,785
+0.05(+0.85%)
Jul 22, 2019
6.179
6.205
6.166
6.166
112,433
-0.01(-0.11%)
Jul 19, 2019
6.231
6.264
6.172
6.172
208,272
-0.03(-0.53%)
Jul 18, 2019
6.238
6.264
6.205
6.205
296,647
-0.01(-0.10%)
Jul 17, 2019
6.231
6.257
6.212
6.212
114,690
-0.02(-0.31%)
Jul 16, 2019
6.212
6.257
6.212
6.231
168,696
+0.03(+0.42%)
Jul 15, 2019
6.212
6.231
6.205
6.205
138,172
+0.00(+0.00%)
Jul 12, 2019
6.192
6.205
6.172
6.205
160,312
+0.03(+0.42%)
Jul 11, 2019
6.172
6.192
6.140
6.179
184,293
+0.02(+0.32%)
Jul 10, 2019
6.153
6.172
6.133
6.159
137,390
+0.01(+0.21%)
Jul 09, 2019
6.153
6.172
6.127
6.146
92,990
-0.02(-0.32%)
Jul 08, 2019
6.159
6.172
6.114
6.166
174,736
+0.01(+0.11%)
Jul 05, 2019
6.101
6.179
6.101
6.159
267,443
+0.05(+0.75%)
Jul 03, 2019
6.120
6.133
6.107
6.114
57,933
+0.00(+0.00%)
Jul 02, 2019
6.133
6.133
6.081
6.114
145,810
-0.01(-0.11%)
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.