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
First Trust MLP and Energy Income Fund
(NY:
FEI
)
9.830
UNCHANGED
Last Price
Updated: 7:00 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 (%)
Mar 31, 2021
5.440
5.483
5.424
5.463
177,848
+0.02(+0.44%)
Mar 30, 2021
5.487
5.495
5.424
5.440
130,208
-0.04(-0.72%)
Mar 29, 2021
5.527
5.527
5.416
5.479
241,009
+0.04(+0.73%)
Mar 26, 2021
5.377
5.448
5.373
5.440
178,078
+0.11(+2.08%)
Mar 25, 2021
5.321
5.345
5.218
5.329
189,237
-0.02(-0.44%)
Mar 24, 2021
5.329
5.384
5.313
5.353
146,123
+0.06(+1.04%)
Mar 23, 2021
5.377
5.408
5.290
5.297
239,984
-0.11(-2.05%)
Mar 22, 2021
5.400
5.440
5.377
5.408
160,151
-0.02(-0.44%)
Mar 19, 2021
5.345
5.440
5.337
5.432
222,851
+0.06(+1.03%)
Mar 18, 2021
5.519
5.535
5.369
5.377
221,286
-0.13(-2.44%)
Mar 17, 2021
5.519
5.566
5.463
5.511
274,211
-0.02(-0.29%)
Mar 16, 2021
5.558
5.558
5.511
5.527
189,089
-0.02(-0.43%)
Mar 15, 2021
5.519
5.566
5.500
5.550
388,143
+0.06(+1.01%)
Mar 12, 2021
5.495
5.511
5.448
5.495
267,370
+0.04(+0.72%)
Mar 11, 2021
5.448
5.487
5.408
5.456
314,999
+0.06(+1.02%)
Mar 10, 2021
5.282
5.400
5.274
5.400
382,977
+0.13(+2.55%)
Mar 09, 2021
5.290
5.305
5.258
5.266
221,079
+0.01(+0.15%)
Mar 08, 2021
5.226
5.290
5.226
5.258
301,661
+0.06(+1.06%)
Mar 05, 2021
5.313
5.329
5.116
5.203
333,897
+0.02(+0.46%)
Mar 04, 2021
5.234
5.305
5.163
5.179
571,518
-0.05(-0.91%)
Mar 03, 2021
5.210
5.282
5.210
5.226
266,316
+0.02(+0.30%)
Mar 02, 2021
5.163
5.234
5.147
5.210
260,012
+0.06(+1.23%)
Mar 01, 2021
5.116
5.187
5.116
5.147
434,820
+0.08(+1.56%)
Feb 26, 2021
5.139
5.186
5.041
5.068
334,717
-0.08(-1.52%)
Feb 25, 2021
5.264
5.280
5.123
5.147
263,347
-0.11(-2.09%)
Feb 24, 2021
5.217
5.319
5.162
5.256
637,552
+0.05(+1.06%)
Feb 23, 2021
5.217
5.256
5.162
5.202
417,233
+0.00(+0.00%)
Feb 22, 2021
5.076
5.209
5.076
5.202
371,923
+0.12(+2.31%)
Feb 19, 2021
5.076
5.107
5.072
5.084
232,747
+0.02(+0.31%)
Feb 18, 2021
5.076
5.139
5.060
5.068
422,635
-0.04(-0.77%)
Feb 17, 2021
5.100
5.139
5.068
5.107
355,528
+0.01(+0.15%)
Feb 16, 2021
5.092
5.123
5.064
5.100
284,685
+0.06(+1.25%)
Feb 12, 2021
4.998
5.037
4.950
5.037
276,976
+0.09(+1.74%)
Feb 11, 2021
5.029
5.029
4.935
4.950
422,854
-0.06(-1.25%)
Feb 10, 2021
5.021
5.048
4.998
5.013
280,395
+0.01(+0.16%)
Feb 09, 2021
4.982
5.037
4.927
5.005
522,212
+0.02(+0.47%)
Feb 08, 2021
4.911
4.982
4.888
4.982
577,187
+0.09(+1.76%)
Feb 05, 2021
4.950
4.958
4.856
4.896
524,509
+0.00(+0.00%)
Feb 04, 2021
4.856
4.903
4.809
4.896
315,980
+0.08(+1.63%)
Feb 03, 2021
4.778
4.825
4.762
4.817
231,408
+0.03(+0.66%)
Feb 02, 2021
4.809
4.848
4.770
4.786
303,450
+0.02(+0.49%)
Feb 01, 2021
4.754
4.786
4.707
4.762
228,069
+0.04(+0.83%)
Jan 29, 2021
4.770
4.816
4.723
4.723
350,092
-0.08(-1.62%)
Jan 28, 2021
4.731
4.826
4.731
4.801
198,417
+0.06(+1.31%)
Jan 27, 2021
4.824
4.871
4.739
4.739
282,976
-0.12(-2.56%)
Jan 26, 2021
4.886
4.941
4.855
4.863
366,380
+0.00(+0.00%)
Jan 25, 2021
4.824
4.879
4.801
4.863
261,970
+0.01(+0.16%)
Jan 22, 2021
4.863
4.863
4.731
4.855
422,450
-0.05(-0.95%)
Jan 21, 2021
5.058
5.058
4.894
4.902
401,128
-0.15(-2.93%)
Jan 20, 2021
5.081
5.091
4.995
5.050
254,216
-0.01(-0.15%)
Jan 19, 2021
5.026
5.065
4.987
5.058
331,545
+0.07(+1.40%)
Jan 15, 2021
5.019
5.050
4.941
4.987
468,203
-0.05(-0.93%)
Jan 14, 2021
4.987
5.065
4.964
5.034
278,001
+0.08(+1.57%)
Jan 13, 2021
4.886
4.964
4.871
4.956
370,983
+0.08(+1.59%)
Jan 12, 2021
4.777
4.925
4.777
4.879
615,930
+0.12(+2.45%)
Jan 11, 2021
4.762
4.822
4.746
4.762
513,361
-0.01(-0.16%)
Jan 08, 2021
4.816
4.863
4.731
4.770
374,383
-0.02(-0.33%)
Jan 07, 2021
4.731
4.828
4.700
4.785
387,511
+0.09(+1.99%)
Jan 06, 2021
4.692
4.742
4.630
4.692
561,775
+0.05(+1.00%)
Jan 05, 2021
4.544
4.770
4.513
4.645
586,419
+0.11(+2.40%)
Jan 04, 2021
4.544
4.591
4.466
4.536
577,326
+0.05(+1.22%)
Dec 31, 2020
4.482
4.482
4.482
677,140
+0.04(+0.87%)
Dec 30, 2020
4.428
4.520
4.412
4.443
677,140
+0.02(+0.52%)
Dec 29, 2020
4.428
4.474
4.405
4.420
701,434
-0.06(-1.38%)
Dec 28, 2020
4.482
4.520
4.381
4.482
663,646
+0.04(+0.87%)
Dec 24, 2020
4.435
4.466
4.389
4.443
370,632
-0.01(-0.17%)
Dec 23, 2020
4.489
4.528
4.451
4.451
366,392
-0.04(-0.86%)
Dec 22, 2020
4.489
4.513
4.443
4.489
428,866
-0.01(-0.17%)
Dec 21, 2020
4.597
4.605
4.489
4.497
684,887
-0.18(-3.80%)
Dec 18, 2020
4.721
4.748
4.667
4.675
479,398
-0.07(-1.46%)
Dec 17, 2020
4.667
4.748
4.644
4.744
838,266
+0.08(+1.65%)
Dec 16, 2020
4.651
4.690
4.609
4.667
664,171
+0.00(+0.00%)
Dec 15, 2020
4.628
4.690
4.605
4.667
463,119
+0.08(+1.68%)
Dec 14, 2020
4.690
4.721
4.582
4.590
676,454
-0.08(-1.82%)
Dec 11, 2020
4.736
4.759
4.667
4.675
402,004
-0.06(-1.30%)
Dec 10, 2020
4.659
4.767
4.628
4.736
457,855
+0.06(+1.32%)
Dec 09, 2020
4.690
4.736
4.604
4.675
722,679
+0.00(+0.00%)
Dec 08, 2020
4.659
4.748
4.636
4.675
563,544
-0.03(-0.66%)
Dec 07, 2020
4.783
4.783
4.690
4.705
686,759
-0.09(-1.93%)
Dec 04, 2020
4.736
4.821
4.698
4.798
410,690
+0.11(+2.30%)
Dec 03, 2020
4.621
4.713
4.590
4.690
418,945
+0.09(+2.01%)
Dec 02, 2020
4.505
4.621
4.505
4.597
477,843
+0.03(+0.68%)
Dec 01, 2020
4.636
4.676
4.558
4.567
417,435
-0.02(-0.34%)
Nov 30, 2020
4.636
4.659
4.521
4.582
566,639
-0.08(-1.80%)
Nov 27, 2020
4.735
4.767
4.620
4.666
171,254
-0.10(-2.09%)
Nov 25, 2020
4.750
4.766
4.704
4.766
295,969
+0.00(+0.00%)
Nov 24, 2020
4.704
4.857
4.704
4.766
333,427
+0.11(+2.47%)
Nov 23, 2020
4.590
4.777
4.590
4.651
386,391
+0.08(+1.84%)
Nov 20, 2020
4.620
4.689
4.567
4.567
638,477
-0.02(-0.33%)
Nov 19, 2020
4.398
4.605
4.375
4.582
507,905
+0.15(+3.36%)
Nov 18, 2020
4.460
4.536
4.414
4.433
527,119
-0.01(-0.25%)
Nov 17, 2020
4.314
4.452
4.284
4.444
307,652
+0.11(+2.47%)
Nov 16, 2020
4.299
4.437
4.276
4.337
389,978
+0.11(+2.72%)
Nov 13, 2020
4.138
4.238
4.127
4.223
267,078
+0.08(+1.85%)
Nov 12, 2020
4.146
4.192
4.092
4.146
347,049
-0.01(-0.18%)
Nov 11, 2020
4.146
4.200
4.100
4.154
434,780
+0.05(+1.12%)
Nov 10, 2020
3.962
4.131
3.939
4.108
482,542
+0.16(+4.07%)
Nov 09, 2020
4.024
4.047
3.855
3.947
628,348
+0.21(+5.74%)
Nov 06, 2020
3.871
3.871
3.733
3.733
277,536
-0.14(-3.56%)
Nov 05, 2020
3.863
3.947
3.794
3.871
478,834
+0.01(+0.20%)
Nov 04, 2020
3.863
3.909
3.809
3.863
153,170
+0.02(+0.40%)
Nov 03, 2020
3.802
3.867
3.786
3.848
289,718
+0.07(+1.82%)
Nov 02, 2020
3.756
3.779
3.748
3.779
466,552
+0.05(+1.44%)
Oct 30, 2020
3.748
3.794
3.710
3.725
502,528
-0.07(-1.80%)
Oct 29, 2020
3.778
3.824
3.733
3.793
264,623
+0.02(+0.40%)
Oct 28, 2020
3.892
3.892
3.756
3.778
451,075
-0.17(-4.22%)
Oct 27, 2020
4.051
4.051
3.937
3.945
373,477
-0.05(-1.33%)
Oct 26, 2020
4.028
4.038
3.945
3.998
353,136
-0.07(-1.68%)
Oct 23, 2020
4.172
4.180
4.036
4.066
549,545
-0.05(-1.10%)
Oct 22, 2020
4.051
4.119
4.043
4.111
471,571
+0.05(+1.31%)
Oct 21, 2020
4.058
4.086
4.021
4.058
420,251
-0.01(-0.19%)
Oct 20, 2020
4.036
4.074
4.028
4.066
376,591
+0.04(+0.94%)
Oct 19, 2020
4.051
4.086
4.005
4.028
236,926
-0.02(-0.56%)
Oct 16, 2020
4.066
4.089
4.043
4.051
316,573
-0.02(-0.56%)
Oct 15, 2020
4.036
4.081
3.976
4.074
522,650
-0.03(-0.74%)
Oct 14, 2020
4.043
4.134
4.033
4.104
526,743
+0.06(+1.50%)
Oct 13, 2020
4.036
4.051
4.009
4.043
705,623
+0.00(+0.00%)
Oct 12, 2020
4.051
4.051
3.975
4.043
510,228
+0.00(+0.00%)
Oct 09, 2020
4.036
4.066
3.998
4.043
483,774
+0.03(+0.75%)
Oct 08, 2020
3.869
4.028
3.869
4.013
455,169
+0.15(+3.92%)
Oct 07, 2020
3.809
3.862
3.771
3.862
351,295
+0.06(+1.59%)
Oct 06, 2020
3.824
3.854
3.756
3.801
576,557
+0.02(+0.40%)
Oct 05, 2020
3.672
3.809
3.604
3.786
795,203
+0.23(+6.61%)
Oct 02, 2020
3.407
3.559
3.407
3.551
335,987
+0.08(+2.40%)
Oct 01, 2020
3.460
3.506
3.445
3.468
629,593
-0.01(-0.22%)
Sep 30, 2020
3.543
3.588
3.453
3.475
570,614
-0.07(-2.11%)
Sep 29, 2020
3.543
3.550
3.483
3.550
220,534
+0.02(+0.64%)
Sep 28, 2020
3.498
3.573
3.490
3.528
324,511
+0.07(+1.95%)
Sep 25, 2020
3.490
3.543
3.438
3.460
421,355
-0.05(-1.49%)
Sep 24, 2020
3.535
3.568
3.423
3.513
376,337
-0.04(-1.05%)
Sep 23, 2020
3.685
3.738
3.543
3.550
279,119
-0.15(-4.05%)
Sep 22, 2020
3.670
3.738
3.640
3.700
355,847
+0.01(+0.20%)
Sep 21, 2020
3.655
3.708
3.588
3.693
333,425
-0.03(-0.80%)
Sep 18, 2020
3.715
3.724
3.663
3.723
286,911
+0.00(+0.00%)
Sep 17, 2020
3.760
3.775
3.715
3.723
294,666
-0.07(-1.97%)
Sep 16, 2020
3.753
3.820
3.730
3.797
357,799
+0.07(+1.81%)
Sep 15, 2020
3.783
3.795
3.730
3.730
333,574
-0.03(-0.80%)
Sep 14, 2020
3.670
3.760
3.670
3.760
298,056
+0.08(+2.24%)
Sep 11, 2020
3.708
3.712
3.648
3.678
249,128
-0.01(-0.41%)
Sep 10, 2020
3.790
3.790
3.693
3.693
409,073
-0.04(-1.20%)
Sep 09, 2020
3.723
3.773
3.723
3.738
232,764
+0.04(+1.22%)
Sep 08, 2020
3.738
3.738
3.678
3.693
317,759
-0.10(-2.76%)
Sep 04, 2020
3.783
3.827
3.723
3.797
310,008
+0.01(+0.20%)
Sep 03, 2020
3.820
3.872
3.790
3.790
232,836
-0.07(-1.75%)
Sep 02, 2020
3.842
3.902
3.835
3.857
362,699
-0.01(-0.19%)
Sep 01, 2020
3.895
3.925
3.850
3.865
499,189
-0.04(-1.15%)
Aug 31, 2020
3.947
3.954
3.873
3.910
463,687
-0.05(-1.31%)
Aug 28, 2020
3.873
3.980
3.873
3.962
307,586
+0.07(+1.91%)
Aug 27, 2020
3.865
3.910
3.843
3.888
388,534
+0.02(+0.58%)
Aug 26, 2020
3.969
3.969
3.858
3.865
269,391
-0.04(-1.14%)
Aug 25, 2020
3.991
3.991
3.902
3.910
189,974
-0.07(-1.68%)
Aug 24, 2020
3.991
4.006
3.932
3.977
262,809
-0.01(-0.19%)
Aug 21, 2020
4.021
4.029
3.954
3.984
127,644
-0.05(-1.29%)
Aug 20, 2020
4.043
4.043
3.999
4.036
137,328
-0.02(-0.55%)
Aug 19, 2020
4.118
4.140
4.043
4.058
315,772
-0.07(-1.62%)
Aug 18, 2020
4.184
4.199
4.103
4.125
195,600
-0.03(-0.71%)
Aug 17, 2020
4.155
4.184
4.118
4.155
186,963
+0.00(+0.00%)
Aug 14, 2020
4.080
4.177
4.077
4.155
203,799
+0.07(+1.82%)
Aug 13, 2020
4.095
4.110
4.058
4.080
150,474
-0.02(-0.54%)
Aug 12, 2020
4.043
4.118
4.043
4.103
194,434
+0.09(+2.22%)
Aug 11, 2020
4.103
4.132
4.014
4.014
194,164
-0.04(-0.92%)
Aug 10, 2020
3.984
4.058
3.947
4.051
202,182
+0.11(+2.82%)
Aug 07, 2020
3.984
3.991
3.917
3.940
275,911
-0.04(-1.12%)
Aug 06, 2020
3.991
4.014
3.969
3.984
151,747
-0.02(-0.56%)
Aug 05, 2020
3.947
4.014
3.947
4.006
285,742
+0.13(+3.25%)
Aug 04, 2020
3.821
3.895
3.814
3.880
205,182
+0.03(+0.77%)
Aug 03, 2020
3.850
3.873
3.813
3.850
455,881
+0.01(+0.39%)
Jul 31, 2020
3.850
3.872
3.755
3.836
433,860
-0.04(-0.95%)
Jul 30, 2020
3.872
3.887
3.799
3.872
188,533
-0.03(-0.75%)
Jul 29, 2020
3.799
3.916
3.799
3.902
269,125
+0.10(+2.71%)
Jul 28, 2020
3.799
3.850
3.747
3.799
621,846
-0.04(-1.15%)
Jul 27, 2020
3.909
3.909
3.828
3.843
272,108
-0.07(-1.69%)
Jul 24, 2020
3.946
3.953
3.902
3.909
109,281
-0.02(-0.56%)
Jul 23, 2020
4.012
4.012
3.909
3.931
196,351
-0.06(-1.47%)
Jul 22, 2020
4.019
4.019
3.954
3.990
142,256
-0.06(-1.45%)
Jul 21, 2020
3.953
4.078
3.953
4.049
189,792
+0.12(+2.99%)
Jul 20, 2020
3.968
4.034
3.931
3.931
304,624
-0.07(-1.83%)
Jul 17, 2020
3.961
4.034
3.946
4.005
376,157
+0.04(+1.11%)
Jul 16, 2020
3.968
4.034
3.894
3.961
323,511
-0.01(-0.37%)
Jul 15, 2020
3.872
3.997
3.828
3.975
450,772
+0.18(+4.84%)
Jul 14, 2020
3.703
3.821
3.696
3.792
364,637
+0.07(+1.78%)
Jul 13, 2020
3.784
3.836
3.725
3.725
355,687
-0.07(-1.74%)
Jul 10, 2020
3.755
3.820
3.754
3.792
591,045
-0.03(-0.77%)
Jul 09, 2020
3.880
3.880
3.814
3.821
318,915
-0.08(-2.07%)
Jul 08, 2020
3.887
3.923
3.854
3.902
324,028
+0.01(+0.38%)
Jul 07, 2020
3.850
3.946
3.814
3.887
348,121
-0.04(-0.94%)
Jul 06, 2020
4.056
4.100
3.872
3.924
435,249
-0.11(-2.73%)
Jul 02, 2020
4.078
4.115
4.034
4.034
267,556
+0.02(+0.55%)
Jul 01, 2020
4.063
4.196
4.012
4.012
400,863
-0.07(-1.80%)
Jun 30, 2020
3.976
4.107
3.962
4.085
630,294
+0.10(+2.56%)
Jun 29, 2020
4.013
4.042
3.933
3.984
173,639
+0.04(+0.92%)
Jun 26, 2020
4.136
4.141
3.933
3.947
251,699
-0.25(-6.07%)
Jun 25, 2020
4.078
4.238
4.064
4.202
246,790
+0.06(+1.41%)
Jun 24, 2020
4.333
4.333
4.122
4.144
206,766
-0.20(-4.69%)
Jun 23, 2020
4.370
4.406
4.348
4.348
315,636
-0.02(-0.50%)
Jun 22, 2020
4.391
4.413
4.340
4.370
169,544
-0.04(-0.83%)
Jun 19, 2020
4.493
4.544
4.391
4.406
263,783
+0.00(+0.00%)
Jun 18, 2020
4.406
4.457
4.370
4.406
199,994
+0.00(+0.00%)
Jun 17, 2020
4.552
4.552
4.382
4.406
221,032
-0.12(-2.58%)
Jun 16, 2020
4.632
4.661
4.522
4.522
305,341
+0.08(+1.80%)
Jun 15, 2020
4.173
4.471
4.100
4.442
401,115
+0.12(+2.69%)
Jun 12, 2020
4.384
4.471
4.224
4.326
342,190
+0.06(+1.37%)
Jun 11, 2020
4.370
4.522
4.260
4.268
702,290
-0.52(-10.94%)
Jun 10, 2020
5.003
5.003
4.697
4.792
353,348
-0.20(-4.08%)
Jun 09, 2020
5.098
5.100
4.843
4.996
454,622
-0.15(-2.97%)
Jun 08, 2020
5.090
5.167
5.047
5.149
429,012
+0.19(+3.82%)
Jun 05, 2020
4.996
5.039
4.894
4.959
331,479
+0.17(+3.65%)
Jun 04, 2020
4.661
4.785
4.646
4.785
335,505
+0.09(+2.02%)
Jun 03, 2020
4.566
4.704
4.559
4.690
456,307
+0.17(+3.70%)
Jun 02, 2020
4.530
4.566
4.464
4.522
371,102
-0.01(-0.16%)
Jun 01, 2020
4.501
4.588
4.501
4.530
437,760
-0.03(-0.64%)
May 29, 2020
4.638
4.638
4.472
4.559
575,518
-0.04(-0.94%)
May 28, 2020
4.595
4.638
4.530
4.602
175,206
+0.02(+0.47%)
May 27, 2020
4.516
4.617
4.436
4.581
151,620
+0.12(+2.76%)
May 26, 2020
4.530
4.602
4.450
4.458
432,514
+0.02(+0.49%)
May 22, 2020
4.443
4.450
4.320
4.436
475,307
+0.04(+0.99%)
May 21, 2020
4.414
4.436
4.284
4.393
246,444
-0.02(-0.49%)
May 20, 2020
4.400
4.581
4.378
4.414
442,251
+0.04(+0.99%)
May 19, 2020
4.320
4.400
4.288
4.371
451,568
+0.07(+1.68%)
May 18, 2020
4.335
4.335
4.234
4.299
428,414
+0.17(+4.20%)
May 15, 2020
4.075
4.125
3.974
4.125
209,971
+0.12(+2.88%)
May 14, 2020
3.901
4.017
3.771
4.010
293,104
+0.01(+0.36%)
May 13, 2020
4.125
4.145
3.945
3.995
313,899
-0.14(-3.49%)
May 12, 2020
4.248
4.253
4.118
4.140
409,860
-0.05(-1.21%)
May 11, 2020
4.241
4.241
4.125
4.190
374,758
-0.04(-1.02%)
May 08, 2020
4.219
4.281
4.118
4.234
333,019
+0.06(+1.38%)
May 07, 2020
4.089
4.306
4.089
4.176
452,296
+0.14(+3.58%)
May 06, 2020
4.161
4.219
4.017
4.031
420,162
-0.12(-2.96%)
May 05, 2020
4.241
4.349
4.154
4.154
542,963
+0.01(+0.17%)
May 04, 2020
4.039
4.154
3.974
4.147
344,622
-0.01(-0.35%)
May 01, 2020
4.320
4.342
4.121
4.161
577,040
-0.30(-6.65%)
Apr 30, 2020
4.558
4.630
4.400
4.458
735,657
-0.10(-2.20%)
Apr 29, 2020
4.300
4.594
4.300
4.558
494,604
+0.40(+9.66%)
Apr 28, 2020
4.135
4.293
3.999
4.157
610,773
+0.15(+3.76%)
Apr 27, 2020
4.013
4.064
3.899
4.006
456,091
-0.04(-1.06%)
Apr 24, 2020
3.970
4.078
3.902
4.049
597,763
+0.11(+2.73%)
Apr 23, 2020
3.856
3.995
3.834
3.942
617,924
+0.13(+3.38%)
Apr 22, 2020
3.691
3.913
3.626
3.813
706,149
+0.21(+5.77%)
Apr 21, 2020
3.555
3.648
3.404
3.605
1,193,626
-0.06(-1.76%)
Apr 20, 2020
3.583
3.956
3.512
3.669
630,947
-0.10(-2.66%)
Apr 17, 2020
3.755
3.834
3.662
3.770
567,344
+0.04(+0.96%)
Apr 16, 2020
3.863
3.921
3.712
3.734
445,467
-0.16(-4.23%)
Apr 15, 2020
3.920
3.935
3.698
3.899
730,377
-0.11(-2.68%)
Apr 14, 2020
3.655
4.006
3.655
4.006
822,172
+0.34(+9.18%)
Apr 13, 2020
3.655
3.770
3.519
3.669
672,021
+0.11(+3.23%)
Apr 09, 2020
3.562
3.806
3.483
3.555
1,151,712
+0.11(+3.33%)
Apr 08, 2020
3.297
3.447
3.297
3.440
671,781
+0.17(+5.26%)
Apr 07, 2020
3.282
3.419
3.232
3.268
1,878,952
+0.11(+3.40%)
Apr 06, 2020
3.110
3.275
3.017
3.161
994,078
+0.09(+3.04%)
Apr 03, 2020
3.247
3.311
2.867
3.067
1,064,225
-0.09(-2.73%)
Apr 02, 2020
3.096
3.512
3.032
3.153
787,243
+0.22(+7.32%)
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.