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
US Oil Equipment & Services Ishares ETF
(NY:
IEZ
)
23.03
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 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, 2021
12.78
12.96
12.45
12.48
2,637,116
-0.53(-4.04%)
Apr 29, 2021
13.05
13.18
12.73
13.01
7,912,984
+0.14(+1.06%)
Apr 28, 2021
12.26
12.94
12.21
12.87
438,297
+0.69(+5.68%)
Apr 27, 2021
12.28
12.28
11.85
12.18
10,421,747
-0.08(-0.64%)
Apr 26, 2021
12.01
12.41
12.01
12.26
165,185
+0.22(+1.86%)
Apr 23, 2021
11.90
12.16
11.74
12.04
195,231
+0.13(+1.06%)
Apr 22, 2021
12.10
12.16
11.82
11.91
590,242
-0.13(-1.05%)
Apr 21, 2021
11.67
12.04
11.51
12.04
696,618
+0.09(+0.73%)
Apr 20, 2021
12.47
12.47
11.83
11.95
246,605
-0.62(-4.96%)
Apr 19, 2021
12.52
12.75
12.44
12.57
181,482
+0.00(+0.00%)
Apr 16, 2021
12.84
12.85
12.49
12.57
236,311
-0.16(-1.22%)
Apr 15, 2021
13.07
13.07
12.64
12.73
355,343
-0.31(-2.39%)
Apr 14, 2021
12.50
13.27
12.50
13.04
367,868
+0.65(+5.27%)
Apr 13, 2021
12.54
12.54
12.30
12.39
398,321
-0.20(-1.62%)
Apr 12, 2021
12.70
12.84
12.50
12.59
234,558
-0.04(-0.31%)
Apr 09, 2021
12.84
12.94
12.57
12.63
239,700
-0.26(-2.04%)
Apr 08, 2021
13.00
13.00
12.61
12.89
295,456
-0.13(-0.97%)
Apr 07, 2021
13.00
13.18
12.90
13.02
276,963
+0.01(+0.08%)
Apr 06, 2021
13.13
13.49
13.00
13.01
264,732
-0.08(-0.60%)
Apr 05, 2021
13.47
13.47
12.95
13.09
326,873
-0.36(-2.68%)
Apr 01, 2021
13.15
13.45
12.98
13.45
414,392
+0.39(+2.98%)
Mar 31, 2021
13.01
13.15
12.87
13.06
240,414
+0.06(+0.45%)
Mar 30, 2021
12.91
13.19
12.82
13.00
213,759
-0.03(-0.22%)
Mar 29, 2021
13.35
13.45
12.96
13.03
1,336,459
-0.43(-3.18%)
Mar 26, 2021
13.35
13.46
13.13
13.46
305,941
+0.39(+2.98%)
Mar 25, 2021
12.72
13.10
12.32
13.07
367,146
+0.11(+0.83%)
Mar 24, 2021
12.98
13.38
12.92
12.96
352,581
+0.21(+1.67%)
Mar 23, 2021
13.11
13.24
12.66
12.75
316,486
-0.66(-4.91%)
Mar 22, 2021
13.49
13.50
13.20
13.41
361,761
-0.15(-1.14%)
Mar 19, 2021
13.59
13.88
13.35
13.56
324,938
-0.08(-0.57%)
Mar 18, 2021
14.31
14.42
13.53
13.64
332,565
-0.81(-5.63%)
Mar 17, 2021
14.17
14.49
14.09
14.45
497,281
+0.15(+1.08%)
Mar 16, 2021
14.74
14.74
14.17
14.30
981,722
-0.67(-4.46%)
Mar 15, 2021
15.05
15.20
14.76
14.96
628,724
-0.10(-0.64%)
Mar 12, 2021
15.19
15.34
14.91
15.06
1,766,549
-0.06(-0.38%)
Mar 11, 2021
15.49
15.63
15.12
15.12
2,254,306
-0.27(-1.76%)
Mar 10, 2021
14.82
15.45
14.66
15.39
731,368
+0.63(+4.26%)
Mar 09, 2021
15.39
15.39
14.76
14.76
443,803
-0.62(-4.03%)
Mar 08, 2021
15.23
15.55
14.85
15.38
11,569,517
+0.30(+1.99%)
Mar 05, 2021
14.58
15.10
14.02
15.08
580,756
+0.93(+6.57%)
Mar 04, 2021
14.13
14.52
13.63
14.15
722,565
+0.15(+1.11%)
Mar 03, 2021
13.97
14.31
13.97
14.00
596,344
+0.10(+0.70%)
Mar 02, 2021
14.34
14.50
13.90
13.90
755,215
-0.45(-3.17%)
Mar 01, 2021
14.01
14.35
13.96
14.35
342,950
+0.67(+4.88%)
Feb 26, 2021
13.68
13.85
13.00
13.69
335,270
-0.18(-1.33%)
Feb 25, 2021
14.05
14.30
13.74
13.87
448,408
-0.12(-0.83%)
Feb 24, 2021
13.24
14.03
13.18
13.99
295,962
+0.85(+6.48%)
Feb 23, 2021
13.28
13.28
12.50
13.13
244,159
-0.15(-1.09%)
Feb 22, 2021
12.82
13.60
12.81
13.28
303,375
+0.56(+4.41%)
Feb 19, 2021
12.51
12.84
12.50
12.72
250,961
+0.27(+2.18%)
Feb 18, 2021
12.86
12.86
12.41
12.45
815,194
-0.55(-4.24%)
Feb 17, 2021
13.07
13.08
12.70
13.00
204,012
+0.01(+0.07%)
Feb 16, 2021
12.87
13.17
12.83
12.99
580,547
+0.34(+2.68%)
Feb 12, 2021
12.26
12.68
12.25
12.65
313,779
+0.21(+1.71%)
Feb 11, 2021
12.69
12.70
12.18
12.44
463,382
-0.35(-2.72%)
Feb 10, 2021
12.57
12.79
12.38
12.79
366,284
+0.30(+2.40%)
Feb 09, 2021
12.55
12.63
12.28
12.49
206,669
-0.20(-1.60%)
Feb 08, 2021
12.40
12.71
12.37
12.69
323,104
+0.44(+3.55%)
Feb 05, 2021
12.46
12.60
12.20
12.25
272,142
-0.02(-0.20%)
Feb 04, 2021
12.14
12.28
11.82
12.28
350,089
+0.25(+2.05%)
Feb 03, 2021
11.56
12.03
11.56
12.03
318,429
+0.57(+4.98%)
Feb 02, 2021
11.64
11.81
11.43
11.46
992,676
+0.09(+0.77%)
Feb 01, 2021
11.42
11.47
11.08
11.37
359,075
+0.11(+0.94%)
Jan 29, 2021
11.42
11.60
11.16
11.27
237,943
-0.22(-1.94%)
Jan 28, 2021
11.33
11.60
11.26
11.49
297,694
+0.28(+2.50%)
Jan 27, 2021
11.25
11.75
10.94
11.21
359,284
-0.22(-1.95%)
Jan 26, 2021
11.77
11.92
11.43
11.43
236,745
-0.26(-2.23%)
Jan 25, 2021
11.92
11.92
11.44
11.69
304,112
-0.38(-3.13%)
Jan 22, 2021
11.61
12.08
11.42
12.07
343,225
+0.18(+1.55%)
Jan 21, 2021
12.35
12.44
11.82
11.89
519,298
-0.53(-4.29%)
Jan 20, 2021
12.75
12.75
12.26
12.42
735,616
-0.17(-1.38%)
Jan 19, 2021
12.72
12.74
12.51
12.59
672,424
+0.04(+0.31%)
Jan 15, 2021
13.03
13.03
12.37
12.55
1,110,473
-0.60(-4.56%)
Jan 14, 2021
12.78
13.36
12.78
13.15
5,081,253
+0.45(+3.50%)
Jan 13, 2021
13.11
13.11
12.61
12.71
153,531
-0.41(-3.10%)
Jan 12, 2021
12.55
13.19
12.50
13.11
202,733
+0.74(+5.94%)
Jan 11, 2021
12.02
12.43
11.90
12.38
183,993
+0.06(+0.47%)
Jan 08, 2021
12.56
12.56
12.15
12.32
151,362
-0.09(-0.70%)
Jan 07, 2021
12.36
12.64
12.30
12.41
474,553
+0.13(+1.03%)
Jan 06, 2021
12.08
12.49
12.01
12.28
611,680
+0.45(+3.85%)
Jan 05, 2021
11.14
12.11
11.14
11.83
203,662
+0.81(+7.38%)
Jan 04, 2021
11.03
11.21
10.79
11.01
482,720
+0.14(+1.25%)
Dec 31, 2020
10.88
10.88
10.88
87,966
-0.06(-0.53%)
Dec 30, 2020
10.71
11.01
10.71
10.94
87,966
+0.21(+1.99%)
Dec 29, 2020
10.93
10.93
10.63
10.72
129,950
-0.09(-0.81%)
Dec 28, 2020
11.00
11.15
10.80
10.81
196,671
-0.11(-0.97%)
Dec 24, 2020
11.13
11.13
10.82
10.92
32,648
-0.15(-1.40%)
Dec 23, 2020
10.83
11.23
10.83
11.07
129,821
+0.32(+2.97%)
Dec 22, 2020
10.92
10.94
10.73
10.75
109,485
-0.13(-1.16%)
Dec 21, 2020
10.61
11.00
10.48
10.88
196,319
-0.26(-2.35%)
Dec 18, 2020
11.43
11.49
11.10
11.14
134,624
-0.30(-2.62%)
Dec 17, 2020
11.55
11.55
11.30
11.44
169,068
+0.00(+0.00%)
Dec 16, 2020
11.56
11.63
11.38
11.44
319,711
-0.13(-1.09%)
Dec 15, 2020
11.20
11.60
11.19
11.57
639,543
+0.44(+3.91%)
Dec 14, 2020
11.66
11.66
11.07
11.13
264,314
-0.34(-2.99%)
Dec 11, 2020
11.53
11.57
11.24
11.47
189,066
-0.17(-1.49%)
Dec 10, 2020
11.15
11.77
11.04
11.65
265,358
+0.35(+3.08%)
Dec 09, 2020
11.46
11.66
11.12
11.30
272,714
-0.07(-0.59%)
Dec 08, 2020
10.87
11.37
10.87
11.37
140,557
+0.32(+2.88%)
Dec 07, 2020
11.19
11.23
10.96
11.05
240,704
-0.25(-2.22%)
Dec 04, 2020
10.73
11.30
10.73
11.30
348,416
+0.80(+7.64%)
Dec 03, 2020
10.43
10.64
10.32
10.50
555,792
+0.15(+1.49%)
Dec 02, 2020
9.977
10.55
9.936
10.34
174,209
+0.31(+3.08%)
Dec 01, 2020
9.986
10.13
9.870
10.03
526,381
+0.37(+3.80%)
Nov 30, 2020
10.26
10.26
9.648
9.668
226,496
-0.64(-6.19%)
Nov 27, 2020
10.42
10.51
10.20
10.31
171,361
-0.18(-1.75%)
Nov 25, 2020
10.52
10.55
10.31
10.49
175,192
-0.14(-1.36%)
Nov 24, 2020
10.53
10.80
10.50
10.63
347,792
+0.49(+4.86%)
Nov 23, 2020
9.494
10.16
9.494
10.14
235,838
+0.83(+8.92%)
Nov 20, 2020
9.378
9.426
9.204
9.310
139,988
-0.11(-1.13%)
Nov 19, 2020
9.127
9.435
9.030
9.417
302,039
+0.21(+2.31%)
Nov 18, 2020
9.349
9.648
9.194
9.204
200,832
-0.09(-0.94%)
Nov 17, 2020
8.972
9.301
8.914
9.291
150,428
+0.13(+1.37%)
Nov 16, 2020
8.692
9.180
8.692
9.165
136,668
+0.78(+9.33%)
Nov 13, 2020
8.151
8.412
8.151
8.383
81,901
+0.31(+3.83%)
Nov 12, 2020
8.132
8.325
8.016
8.074
139,637
-0.23(-2.79%)
Nov 11, 2020
8.557
8.557
8.171
8.306
65,113
-0.16(-1.94%)
Nov 10, 2020
8.460
8.634
8.325
8.470
272,698
+0.04(+0.46%)
Nov 09, 2020
7.920
8.683
7.891
8.431
325,657
+1.32(+18.61%)
Nov 06, 2020
7.263
7.374
7.099
7.108
189,584
-0.16(-2.26%)
Nov 05, 2020
7.292
7.437
7.272
7.272
149,946
+0.00(+0.00%)
Nov 04, 2020
7.311
7.427
7.002
7.272
67,960
-0.07(-0.92%)
Nov 03, 2020
7.408
7.553
7.234
7.340
119,858
+0.10(+1.33%)
Nov 02, 2020
6.963
7.321
6.905
7.243
119,726
+0.36(+5.19%)
Oct 30, 2020
6.606
6.886
6.606
6.886
70,615
+0.24(+3.63%)
Oct 29, 2020
6.432
6.654
6.307
6.645
146,634
+0.14(+2.08%)
Oct 28, 2020
6.693
6.732
6.481
6.509
199,833
-0.44(-6.39%)
Oct 27, 2020
7.041
7.041
6.838
6.954
77,953
-0.10(-1.37%)
Oct 26, 2020
7.195
7.195
6.973
7.050
107,141
-0.28(-3.82%)
Oct 23, 2020
7.330
7.485
7.243
7.330
102,816
+0.06(+0.80%)
Oct 22, 2020
7.128
7.301
7.089
7.272
224,997
+0.17(+2.45%)
Oct 21, 2020
7.147
7.232
7.060
7.099
133,520
-0.10(-1.34%)
Oct 20, 2020
7.021
7.272
7.021
7.195
57,168
+0.23(+3.33%)
Oct 19, 2020
7.031
7.195
6.934
6.963
97,363
+0.00(+0.00%)
Oct 16, 2020
7.292
7.292
6.954
6.963
107,890
-0.41(-5.50%)
Oct 15, 2020
7.099
7.369
7.041
7.369
95,423
+0.12(+1.60%)
Oct 14, 2020
7.186
7.489
7.186
7.253
135,269
+0.10(+1.35%)
Oct 13, 2020
7.272
7.311
7.113
7.157
137,339
-0.17(-2.37%)
Oct 12, 2020
7.311
7.359
7.176
7.330
145,588
-0.01(-0.13%)
Oct 09, 2020
7.514
7.514
7.292
7.340
102,402
-0.11(-1.43%)
Oct 08, 2020
7.195
7.462
7.195
7.446
124,326
+0.36(+5.04%)
Oct 07, 2020
7.060
7.123
6.944
7.089
210,918
+0.06(+0.82%)
Oct 06, 2020
7.272
7.359
7.002
7.031
211,434
-0.11(-1.49%)
Oct 05, 2020
7.012
7.147
6.992
7.137
78,702
+0.25(+3.65%)
Oct 02, 2020
6.461
6.944
6.432
6.886
94,533
+0.17(+2.59%)
Oct 01, 2020
6.905
6.905
6.645
6.712
158,863
-0.25(-3.61%)
Sep 30, 2020
7.021
7.195
6.925
6.963
109,428
-0.05(-0.69%)
Sep 29, 2020
7.195
7.195
6.905
7.012
53,214
-0.23(-3.20%)
Sep 28, 2020
7.108
7.359
7.108
7.243
120,762
+0.27(+3.88%)
Sep 25, 2020
6.963
7.070
6.896
6.973
154,483
-0.14(-1.90%)
Sep 24, 2020
7.089
7.301
6.896
7.108
416,878
-0.05(-0.67%)
Sep 23, 2020
7.591
7.668
7.147
7.157
203,245
-0.42(-5.51%)
Sep 22, 2020
7.631
7.670
7.526
7.574
138,929
-0.02(-0.25%)
Sep 21, 2020
7.957
7.957
7.476
7.593
572,151
-0.59(-7.26%)
Sep 18, 2020
8.331
8.437
8.111
8.187
710,430
-0.13(-1.61%)
Sep 17, 2020
8.245
8.341
8.139
8.322
6,460,058
-0.09(-1.03%)
Sep 16, 2020
8.130
8.533
8.053
8.408
185,338
+0.38(+4.78%)
Sep 15, 2020
7.976
8.120
7.948
8.024
95,076
+0.07(+0.84%)
Sep 14, 2020
7.890
8.005
7.766
7.957
729,332
+0.08(+0.97%)
Sep 11, 2020
7.909
7.938
7.775
7.881
101,177
-0.01(-0.12%)
Sep 10, 2020
8.283
8.293
7.854
7.890
903,650
-0.39(-4.75%)
Sep 09, 2020
8.360
8.360
8.226
8.283
74,637
+0.04(+0.47%)
Sep 08, 2020
8.571
8.657
8.140
8.245
173,442
-0.56(-6.32%)
Sep 04, 2020
8.868
8.916
8.626
8.801
195,261
+0.03(+0.33%)
Sep 03, 2020
8.686
8.993
8.676
8.772
149,042
+0.05(+0.55%)
Sep 02, 2020
8.782
8.801
8.662
8.724
173,975
-0.10(-1.09%)
Sep 01, 2020
8.705
8.839
8.638
8.820
76,302
+0.05(+0.55%)
Aug 31, 2020
8.954
8.954
8.772
8.772
38,443
-0.21(-2.35%)
Aug 28, 2020
8.820
9.012
8.772
8.983
80,420
+0.21(+2.40%)
Aug 27, 2020
8.734
8.772
8.611
8.772
230,096
+0.07(+0.77%)
Aug 26, 2020
8.964
8.993
8.686
8.705
236,710
-0.27(-2.99%)
Aug 25, 2020
9.184
9.228
8.921
8.974
187,367
-0.12(-1.27%)
Aug 24, 2020
8.791
9.117
8.696
9.089
118,537
+0.45(+5.22%)
Aug 21, 2020
8.830
8.882
8.609
8.638
145,611
-0.30(-3.33%)
Aug 20, 2020
9.184
9.184
8.935
8.935
104,755
-0.36(-3.92%)
Aug 19, 2020
9.300
9.491
9.266
9.300
65,124
-0.03(-0.31%)
Aug 18, 2020
9.463
9.558
9.290
9.328
961,167
-0.21(-2.21%)
Aug 17, 2020
9.654
9.654
9.474
9.539
98,233
-0.12(-1.29%)
Aug 14, 2020
9.491
9.664
9.405
9.664
82,506
+0.08(+0.80%)
Aug 13, 2020
9.693
9.741
9.520
9.587
304,314
-0.20(-2.06%)
Aug 12, 2020
9.856
9.884
9.625
9.788
193,887
+0.09(+0.89%)
Aug 11, 2020
9.846
10.08
9.645
9.702
393,580
+0.10(+1.00%)
Aug 10, 2020
9.261
9.635
9.218
9.606
185,143
+0.42(+4.59%)
Aug 07, 2020
9.098
9.184
8.926
9.184
100,342
+0.07(+0.74%)
Aug 06, 2020
9.338
9.338
9.098
9.117
90,335
-0.23(-2.46%)
Aug 05, 2020
9.242
9.472
9.228
9.347
108,098
+0.30(+3.28%)
Aug 04, 2020
8.753
9.108
8.753
9.050
88,888
+0.28(+3.17%)
Aug 03, 2020
8.571
8.859
8.504
8.772
94,165
+0.20(+2.35%)
Jul 31, 2020
8.686
8.696
8.418
8.571
93,980
-0.16(-1.87%)
Jul 30, 2020
8.859
8.859
8.609
8.734
157,019
-0.25(-2.77%)
Jul 29, 2020
8.820
9.002
8.769
8.983
169,079
+0.18(+2.07%)
Jul 28, 2020
8.964
9.079
8.782
8.801
61,245
-0.29(-3.16%)
Jul 27, 2020
9.021
9.098
8.878
9.089
107,452
+0.10(+1.07%)
Jul 24, 2020
8.945
9.078
8.887
8.993
163,865
+0.00(+0.00%)
Jul 23, 2020
8.743
9.002
8.662
8.993
202,651
+0.29(+3.30%)
Jul 22, 2020
8.811
8.811
8.638
8.705
138,076
-0.20(-2.26%)
Jul 21, 2020
8.561
9.031
8.543
8.906
246,366
+0.63(+7.65%)
Jul 20, 2020
8.312
8.504
8.255
8.274
101,829
+0.00(+0.00%)
Jul 17, 2020
8.418
8.533
8.240
8.274
144,881
-0.12(-1.48%)
Jul 16, 2020
8.389
8.552
8.226
8.398
214,068
-0.09(-1.02%)
Jul 15, 2020
8.379
8.552
8.274
8.485
310,735
+0.35(+4.24%)
Jul 14, 2020
7.651
8.139
7.622
8.139
288,333
+0.41(+5.34%)
Jul 13, 2020
8.015
8.015
7.708
7.727
351,354
-0.16(-2.07%)
Jul 10, 2020
7.631
7.890
7.583
7.890
127,775
+0.22(+2.87%)
Jul 09, 2020
8.111
8.130
7.660
7.670
471,416
-0.49(-5.99%)
Jul 08, 2020
8.130
8.302
8.022
8.159
197,747
+0.06(+0.71%)
Jul 07, 2020
8.274
8.293
8.101
8.101
190,255
-0.32(-3.76%)
Jul 06, 2020
8.312
8.504
8.207
8.418
182,255
+0.29(+3.54%)
Jul 02, 2020
8.235
8.374
8.101
8.130
121,099
+0.09(+1.07%)
Jul 01, 2020
8.302
8.437
8.024
8.044
145,573
-0.21(-2.56%)
Jun 30, 2020
8.024
8.331
7.909
8.255
401,686
+0.19(+2.38%)
Jun 29, 2020
7.909
8.168
7.852
8.063
211,335
+0.19(+2.44%)
Jun 26, 2020
8.159
8.159
7.814
7.871
242,720
-0.38(-4.65%)
Jun 25, 2020
7.823
8.293
7.800
8.255
201,505
+0.30(+3.73%)
Jun 24, 2020
8.504
8.504
7.883
7.957
302,700
-0.70(-8.08%)
Jun 23, 2020
8.763
8.830
8.619
8.657
241,046
-0.01(-0.11%)
Jun 22, 2020
8.571
8.676
8.465
8.667
157,494
+0.04(+0.44%)
Jun 19, 2020
9.079
9.108
8.590
8.628
1,058,918
-0.19(-2.17%)
Jun 18, 2020
8.676
8.980
8.580
8.820
249,825
+0.02(+0.22%)
Jun 17, 2020
9.194
9.194
8.772
8.801
325,552
-0.35(-3.77%)
Jun 16, 2020
9.530
9.635
9.031
9.146
12,164,093
+0.15(+1.71%)
Jun 15, 2020
8.475
9.127
8.322
8.993
219,439
+0.08(+0.90%)
Jun 12, 2020
9.037
9.283
8.597
8.913
382,511
+0.41(+4.83%)
Jun 11, 2020
8.874
9.199
8.502
8.502
483,310
-1.32(-13.42%)
Jun 10, 2020
10.43
10.43
9.734
9.820
710,681
-0.80(-7.55%)
Jun 09, 2020
10.92
10.92
10.39
10.62
542,945
-0.76(-6.71%)
Jun 08, 2020
10.98
11.40
10.69
11.39
778,129
+1.17(+11.51%)
Jun 05, 2020
9.973
10.32
9.897
10.21
466,676
+0.99(+10.78%)
Jun 04, 2020
8.836
9.276
8.741
9.218
1,163,408
+0.35(+3.99%)
Jun 03, 2020
8.836
8.903
8.749
8.865
504,119
+0.24(+2.77%)
Jun 02, 2020
8.330
8.693
8.330
8.626
410,691
+0.36(+4.39%)
Jun 01, 2020
8.282
8.416
8.234
8.263
658,879
+0.01(+0.12%)
May 29, 2020
8.273
8.349
8.015
8.254
2,002,479
-0.13(-1.59%)
May 28, 2020
8.511
8.636
8.301
8.387
4,648,062
-0.05(-0.57%)
May 27, 2020
8.282
8.435
8.043
8.435
191,066
+0.29(+3.52%)
May 26, 2020
8.043
8.206
8.015
8.148
177,652
+0.45(+5.83%)
May 22, 2020
7.805
7.805
7.566
7.699
139,961
-0.15(-1.95%)
May 21, 2020
7.957
8.005
7.671
7.852
225,861
-0.09(-1.08%)
May 20, 2020
7.642
7.957
7.566
7.938
331,675
+0.53(+7.09%)
May 19, 2020
7.814
7.814
7.413
7.413
235,921
-0.40(-5.13%)
May 18, 2020
7.336
7.862
7.336
7.814
562,198
+0.85(+12.21%)
May 15, 2020
7.002
7.136
6.887
6.964
117,663
-0.04(-0.55%)
May 14, 2020
6.792
7.126
6.553
7.002
282,459
+0.10(+1.38%)
May 13, 2020
7.451
7.451
6.811
6.907
545,089
-0.57(-7.66%)
May 12, 2020
7.499
7.699
7.317
7.480
13,640,213
+0.04(+0.51%)
May 11, 2020
7.489
7.524
7.270
7.442
324,662
-0.17(-2.26%)
May 08, 2020
7.174
7.613
7.174
7.613
177,123
+0.60(+8.58%)
May 07, 2020
6.878
7.126
6.878
7.012
254,773
+0.31(+4.56%)
May 06, 2020
7.050
7.079
6.706
6.706
241,631
-0.30(-4.23%)
May 05, 2020
7.461
7.585
6.964
7.002
269,536
-0.12(-1.74%)
May 04, 2020
6.773
7.126
6.658
7.126
84,364
+0.17(+2.47%)
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.