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 (%)
Apr 29, 2022
7.094
7.129
6.905
6.913
141,264
-0.18(-2.55%)
Apr 28, 2022
6.956
7.125
6.939
7.094
141,409
+0.14(+1.98%)
Apr 27, 2022
7.008
7.034
6.879
6.956
158,131
+0.00(+0.00%)
Apr 26, 2022
6.956
7.086
6.913
6.956
145,013
-0.02(-0.25%)
Apr 25, 2022
7.025
7.025
6.741
6.973
262,886
-0.16(-2.18%)
Apr 22, 2022
7.292
7.335
7.094
7.129
114,552
-0.20(-2.71%)
Apr 21, 2022
7.577
7.592
7.323
7.327
213,784
-0.18(-2.41%)
Apr 20, 2022
7.379
7.551
7.379
7.508
194,152
+0.10(+1.40%)
Apr 19, 2022
7.310
7.465
7.310
7.404
334,805
+0.09(+1.18%)
Apr 18, 2022
7.292
7.361
7.284
7.318
262,326
-0.01(-0.12%)
Apr 14, 2022
7.249
7.327
7.249
7.327
84,731
+0.03(+0.47%)
Apr 13, 2022
7.223
7.292
7.160
7.292
172,327
+0.10(+1.44%)
Apr 12, 2022
7.129
7.236
7.129
7.189
235,986
+0.10(+1.46%)
Apr 11, 2022
7.189
7.198
7.077
7.086
171,728
-0.11(-1.56%)
Apr 08, 2022
7.111
7.198
7.111
7.198
133,886
+0.10(+1.46%)
Apr 07, 2022
7.120
7.163
7.017
7.094
235,907
-0.05(-0.72%)
Apr 06, 2022
7.154
7.172
7.111
7.146
200,114
+0.02(+0.24%)
Apr 05, 2022
7.206
7.259
7.123
7.129
250,152
-0.06(-0.84%)
Apr 04, 2022
7.172
7.189
7.103
7.189
209,694
+0.03(+0.36%)
Apr 01, 2022
7.068
7.180
7.068
7.163
129,968
+0.09(+1.22%)
Mar 31, 2022
7.034
7.128
7.034
7.077
268,052
+0.03(+0.49%)
Mar 30, 2022
7.017
7.068
7.008
7.043
292,702
+0.03(+0.49%)
Mar 29, 2022
6.914
7.008
6.914
7.008
137,248
+0.07(+0.99%)
Mar 28, 2022
6.948
6.983
6.914
6.940
230,030
-0.07(-0.98%)
Mar 25, 2022
6.897
7.026
6.897
7.008
259,759
+0.13(+1.87%)
Mar 24, 2022
6.803
6.906
6.794
6.880
179,286
+0.09(+1.26%)
Mar 23, 2022
6.786
6.811
6.760
6.794
212,710
+0.05(+0.76%)
Mar 22, 2022
6.777
6.777
6.674
6.743
206,913
+0.02(+0.25%)
Mar 21, 2022
6.657
6.751
6.654
6.726
192,872
+0.14(+2.08%)
Mar 18, 2022
6.580
6.614
6.529
6.589
114,027
-0.01(-0.13%)
Mar 17, 2022
6.529
6.640
6.529
6.597
119,110
+0.13(+1.99%)
Mar 16, 2022
6.477
6.494
6.387
6.469
233,931
+0.04(+0.67%)
Mar 15, 2022
6.340
6.469
6.327
6.426
260,900
+0.01(+0.13%)
Mar 14, 2022
6.683
6.683
6.391
6.417
554,049
-0.29(-4.34%)
Mar 11, 2022
6.820
6.828
6.700
6.708
164,520
-0.08(-1.14%)
Mar 10, 2022
6.666
6.803
6.640
6.786
179,174
+0.10(+1.54%)
Mar 09, 2022
6.751
6.811
6.683
6.683
232,329
-0.14(-2.01%)
Mar 08, 2022
6.854
7.000
6.794
6.820
395,094
+0.01(+0.13%)
Mar 07, 2022
6.931
6.931
6.760
6.811
521,204
-0.09(-1.24%)
Mar 04, 2022
6.828
6.906
6.794
6.897
381,042
+0.05(+0.75%)
Mar 03, 2022
6.786
6.901
6.768
6.846
240,770
+0.02(+0.25%)
Mar 02, 2022
6.708
6.863
6.708
6.828
294,834
+0.15(+2.31%)
Mar 01, 2022
6.777
6.803
6.563
6.674
500,308
-0.03(-0.38%)
Feb 28, 2022
6.538
6.725
6.538
6.700
87,380
+0.13(+1.94%)
Feb 25, 2022
6.436
6.614
6.513
6.572
139,231
+0.17(+2.66%)
Feb 24, 2022
6.428
6.428
6.274
6.402
142,269
+0.03(+0.40%)
Feb 23, 2022
6.445
6.470
6.342
6.376
150,111
-0.03(-0.53%)
Feb 22, 2022
6.564
6.564
6.393
6.410
101,447
-0.11(-1.70%)
Feb 18, 2022
6.521
0
-0.06(-0.91%)
Feb 17, 2022
6.623
6.649
6.555
6.581
85,965
-0.08(-1.15%)
Feb 16, 2022
6.649
6.700
6.623
6.657
165,530
+0.07(+1.03%)
Feb 15, 2022
6.606
6.640
6.581
6.589
173,758
-0.05(-0.77%)
Feb 14, 2022
6.708
6.708
6.589
6.640
143,601
-0.04(-0.64%)
Feb 11, 2022
6.598
6.760
6.598
6.683
287,535
+0.12(+1.82%)
Feb 10, 2022
6.725
6.734
6.547
6.564
174,216
-0.18(-2.65%)
Feb 09, 2022
6.708
6.777
6.696
6.742
183,633
+0.05(+0.76%)
Feb 08, 2022
6.794
6.794
6.657
6.691
226,219
-0.09(-1.38%)
Feb 07, 2022
6.777
6.811
6.717
6.785
165,823
-0.01(-0.13%)
Feb 04, 2022
6.811
6.862
6.742
6.794
167,031
+0.01(+0.13%)
Feb 03, 2022
6.819
6.725
6.785
125,827
-0.07(-0.99%)
Feb 02, 2022
6.819
6.870
6.785
6.853
193,790
+0.02(+0.25%)
Feb 01, 2022
6.845
6.845
6.760
6.836
390,021
+0.05(+0.75%)
Jan 31, 2022
6.802
6.785
281,288
-0.01(-0.12%)
Jan 28, 2022
6.675
6.794
6.590
6.794
222,222
+0.07(+1.01%)
Jan 27, 2022
6.684
6.802
6.658
6.726
206,191
+0.07(+1.02%)
Jan 26, 2022
6.667
6.827
6.624
6.658
428,134
+0.06(+0.90%)
Jan 25, 2022
6.252
6.675
6.180
6.599
388,404
+0.27(+4.28%)
Jan 24, 2022
6.218
6.337
6.024
6.328
468,870
-0.04(-0.66%)
Jan 21, 2022
6.514
6.548
6.362
6.371
243,020
-0.20(-3.09%)
Jan 20, 2022
6.726
6.819
6.574
6.574
320,421
-0.19(-2.75%)
Jan 19, 2022
6.684
6.768
6.599
6.760
305,661
+0.08(+1.27%)
Jan 18, 2022
6.667
6.734
6.599
6.675
358,105
+0.03(+0.51%)
Jan 14, 2022
6.641
0
+0.00(+0.00%)
Jan 13, 2022
6.641
6.700
6.641
6.641
255,262
+0.03(+0.38%)
Jan 12, 2022
6.658
6.692
6.599
6.616
383,339
+0.00(+0.00%)
Jan 11, 2022
6.658
6.692
6.595
6.616
265,252
+0.00(+0.00%)
Jan 10, 2022
6.599
6.667
6.557
6.616
235,054
+0.01(+0.13%)
Jan 07, 2022
6.506
6.684
6.506
6.607
201,405
+0.09(+1.43%)
Jan 06, 2022
6.514
6.599
6.472
6.514
419,097
+0.08(+1.32%)
Jan 05, 2022
6.472
6.552
6.426
6.430
192,445
-0.02(-0.26%)
Jan 04, 2022
6.269
6.481
6.269
6.447
327,042
+0.21(+3.39%)
Jan 03, 2022
6.108
6.261
6.108
6.235
195,430
+0.14(+2.36%)
Dec 31, 2021
6.024
6.117
6.024
6.091
269,723
+0.04(+0.69%)
Dec 30, 2021
6.058
6.117
6.049
6.049
474,808
-0.06(-0.96%)
Dec 29, 2021
6.083
6.133
6.051
6.108
292,719
+0.02(+0.28%)
Dec 28, 2021
6.108
6.209
6.087
6.091
335,967
-0.03(-0.55%)
Dec 27, 2021
6.016
6.159
6.016
6.125
290,353
+0.11(+1.82%)
Dec 23, 2021
6.024
6.091
6.010
6.016
251,692
+0.00(+0.00%)
Dec 22, 2021
6.091
6.138
6.016
6.016
272,905
-0.08(-1.24%)
Dec 21, 2021
5.831
6.125
5.814
6.091
510,450
+0.29(+4.92%)
Dec 20, 2021
5.839
5.902
5.764
5.806
313,807
-0.18(-2.95%)
Dec 17, 2021
5.974
6.041
5.898
5.982
340,899
+0.00(+0.00%)
Dec 16, 2021
5.822
6.041
5.822
5.982
604,658
+0.18(+3.19%)
Dec 15, 2021
5.789
5.814
5.680
5.797
429,806
+0.03(+0.44%)
Dec 14, 2021
5.738
5.814
5.705
5.772
334,485
-0.02(-0.29%)
Dec 13, 2021
5.991
5.991
5.764
5.789
543,145
-0.13(-2.27%)
Dec 10, 2021
5.890
5.933
5.856
5.923
217,325
+0.04(+0.71%)
Dec 09, 2021
5.957
5.957
5.873
5.881
148,214
-0.08(-1.27%)
Dec 08, 2021
6.007
6.083
5.957
5.957
182,413
-0.04(-0.70%)
Dec 07, 2021
5.965
6.049
5.965
5.999
158,635
+0.09(+1.56%)
Dec 06, 2021
5.932
5.982
5.881
5.906
223,915
-0.02(-0.28%)
Dec 03, 2021
5.982
6.024
5.923
5.923
192,942
-0.02(-0.28%)
Dec 02, 2021
5.940
6.007
5.848
5.940
347,719
-0.02(-0.28%)
Dec 01, 2021
6.167
6.209
5.932
5.957
294,641
-0.17(-2.74%)
Nov 30, 2021
6.050
6.167
6.017
6.125
272,216
+0.01(+0.14%)
Nov 29, 2021
6.142
6.208
6.071
6.117
238,755
+0.06(+0.96%)
Nov 26, 2021
6.167
6.167
6.008
6.058
164,267
-0.23(-3.71%)
Nov 24, 2021
6.225
6.300
6.167
6.292
165,152
+0.07(+1.07%)
Nov 23, 2021
6.292
6.292
6.188
6.225
158,415
-0.03(-0.53%)
Nov 22, 2021
6.108
6.292
6.016
6.258
348,009
+0.17(+2.74%)
Nov 19, 2021
6.258
6.283
6.083
6.092
451,216
-0.23(-3.57%)
Nov 18, 2021
6.400
6.334
6.315
6.317
259,344
-0.08(-1.30%)
Nov 17, 2021
6.467
6.542
6.385
6.400
133,820
-0.08(-1.16%)
Nov 16, 2021
6.509
6.525
6.475
6.475
103,208
-0.03(-0.39%)
Nov 15, 2021
6.492
6.525
6.450
6.500
217,970
+0.05(+0.78%)
Nov 12, 2021
6.392
6.484
6.379
6.450
225,372
+0.02(+0.26%)
Nov 11, 2021
6.425
6.484
6.417
6.434
116,039
+0.04(+0.65%)
Nov 10, 2021
6.434
6.392
158,763
-0.08(-1.29%)
Nov 09, 2021
6.450
6.492
6.434
6.475
154,351
+0.03(+0.52%)
Nov 08, 2021
6.475
6.509
6.409
6.442
172,976
-0.03(-0.52%)
Nov 05, 2021
6.409
6.559
6.300
6.475
493,171
+0.13(+1.97%)
Nov 04, 2021
6.584
6.592
6.300
6.350
233,684
-0.21(-3.18%)
Nov 03, 2021
6.492
6.584
6.450
6.559
166,115
+0.04(+0.64%)
Nov 02, 2021
6.576
6.584
6.409
6.517
193,653
-0.05(-0.76%)
Nov 01, 2021
6.325
6.584
6.359
6.567
162,485
+0.25(+3.96%)
Oct 29, 2021
6.441
6.508
6.296
6.317
229,681
-0.13(-2.06%)
Oct 28, 2021
6.449
6.532
6.433
6.449
112,514
-0.02(-0.38%)
Oct 27, 2021
6.425
6.524
6.419
6.474
142,154
-0.01(-0.13%)
Oct 26, 2021
6.458
6.483
142,705
+0.02(+0.39%)
Oct 25, 2021
6.549
6.566
6.450
6.458
144,469
-0.09(-1.39%)
Oct 22, 2021
6.574
6.611
6.433
6.549
387,364
-0.04(-0.63%)
Oct 21, 2021
6.715
6.734
6.549
6.590
194,332
-0.11(-1.61%)
Oct 20, 2021
6.599
6.773
6.599
6.698
147,776
+0.07(+1.00%)
Oct 19, 2021
6.624
6.648
6.591
6.632
140,638
+0.04(+0.63%)
Oct 18, 2021
6.615
6.669
6.566
6.590
282,387
+0.00(+0.00%)
Oct 15, 2021
6.590
6.590
6.557
6.590
126,322
+0.07(+1.15%)
Oct 14, 2021
6.590
6.590
6.483
6.516
258,206
-0.02(-0.38%)
Oct 13, 2021
6.383
6.582
6.334
6.541
325,522
+0.17(+2.73%)
Oct 12, 2021
6.358
6.400
6.333
6.367
366,745
+0.01(+0.13%)
Oct 11, 2021
6.292
6.516
6.292
6.358
349,130
+0.12(+1.86%)
Oct 08, 2021
6.275
6.275
6.159
6.242
221,076
+0.03(+0.53%)
Oct 07, 2021
6.027
6.284
6.018
6.209
479,992
+0.22(+3.60%)
Oct 06, 2021
5.952
6.010
5.936
5.994
176,538
-0.02(-0.28%)
Oct 05, 2021
6.052
6.118
5.994
6.010
323,117
-0.01(-0.14%)
Oct 04, 2021
5.969
6.068
5.969
6.018
277,072
+0.07(+1.11%)
Oct 01, 2021
5.919
6.002
5.894
5.952
232,833
+0.02(+0.42%)
Sep 30, 2021
5.960
6.018
5.935
5.927
215,935
-0.03(-0.55%)
Sep 29, 2021
5.911
5.968
5.911
5.960
159,810
+0.04(+0.70%)
Sep 28, 2021
6.059
6.059
5.861
5.919
469,165
-0.05(-0.83%)
Sep 27, 2021
5.927
6.075
5.927
5.968
311,927
+0.06(+0.97%)
Sep 24, 2021
5.952
5.968
5.886
5.911
204,789
-0.04(-0.69%)
Sep 23, 2021
5.886
5.960
5.861
5.952
475,590
+0.08(+1.40%)
Sep 22, 2021
5.804
5.894
5.803
5.870
185,421
+0.09(+1.57%)
Sep 21, 2021
5.730
5.820
5.705
5.779
770,659
+0.09(+1.59%)
Sep 20, 2021
5.763
5.779
5.631
5.689
616,325
-0.16(-2.81%)
Sep 17, 2021
5.886
5.919
5.853
5.853
241,318
-0.04(-0.70%)
Sep 16, 2021
5.935
5.952
5.878
5.894
235,214
-0.04(-0.69%)
Sep 15, 2021
5.944
5.966
5.932
5.935
137,100
+0.03(+0.56%)
Sep 14, 2021
6.001
6.001
5.894
5.903
184,031
-0.04(-0.69%)
Sep 13, 2021
5.944
5.985
5.935
5.944
149,375
+0.03(+0.56%)
Sep 10, 2021
5.985
5.985
5.903
5.911
118,171
-0.05(-0.83%)
Sep 09, 2021
5.985
5.993
5.935
5.960
158,218
-0.03(-0.55%)
Sep 08, 2021
5.968
6.024
5.968
5.993
126,785
+0.03(+0.55%)
Sep 07, 2021
6.018
6.026
5.960
5.960
170,290
-0.07(-1.09%)
Sep 03, 2021
6.067
6.068
6.018
6.026
158,647
-0.03(-0.54%)
Sep 02, 2021
5.993
6.084
5.993
6.059
157,777
+0.04(+0.68%)
Sep 01, 2021
5.944
6.026
5.927
6.018
178,812
+0.08(+1.39%)
Aug 31, 2021
5.944
5.968
5.927
5.935
155,607
-0.01(-0.14%)
Aug 30, 2021
5.952
5.985
5.935
5.944
135,106
-0.02(-0.41%)
Aug 27, 2021
5.895
5.971
5.895
5.968
163,348
+0.11(+1.81%)
Aug 26, 2021
5.935
5.935
5.862
5.862
147,947
-0.07(-1.10%)
Aug 25, 2021
5.862
5.968
5.846
5.927
179,209
+0.04(+0.69%)
Aug 24, 2021
5.903
5.903
5.846
5.886
256,045
+0.04(+0.70%)
Aug 23, 2021
5.854
5.878
5.837
5.846
217,692
+0.08(+1.42%)
Aug 20, 2021
5.707
5.805
5.707
5.764
113,599
+0.02(+0.43%)
Aug 19, 2021
5.764
5.823
5.707
5.739
449,957
-0.16(-2.64%)
Aug 18, 2021
5.944
5.960
5.886
5.895
180,137
-0.05(-0.83%)
Aug 17, 2021
5.952
6.005
5.919
5.944
141,386
-0.06(-0.95%)
Aug 16, 2021
6.025
6.042
5.960
6.001
196,618
-0.04(-0.68%)
Aug 13, 2021
6.074
6.083
6.025
6.042
126,622
-0.02(-0.27%)
Aug 12, 2021
6.042
6.058
6.009
6.058
143,406
+0.02(+0.41%)
Aug 11, 2021
6.001
6.066
5.993
6.034
158,015
+0.02(+0.41%)
Aug 10, 2021
5.935
6.025
5.935
6.009
222,929
+0.07(+1.24%)
Aug 09, 2021
5.960
5.985
5.927
5.935
210,893
-0.05(-0.82%)
Aug 06, 2021
6.001
6.025
5.968
5.985
143,173
-0.01(-0.14%)
Aug 05, 2021
5.985
6.034
5.960
5.993
230,570
+0.02(+0.41%)
Aug 04, 2021
6.001
6.025
5.960
5.968
255,753
-0.07(-1.22%)
Aug 03, 2021
6.042
6.049
5.944
6.042
235,720
+0.02(+0.41%)
Aug 02, 2021
6.050
6.083
6.017
6.017
213,603
-0.05(-0.81%)
Jul 30, 2021
6.099
6.123
6.034
6.066
185,076
-0.06(-1.06%)
Jul 29, 2021
6.091
6.147
6.083
6.131
157,159
+0.04(+0.67%)
Jul 28, 2021
6.074
6.091
6.018
6.091
126,985
+0.04(+0.67%)
Jul 27, 2021
6.083
6.083
6.042
6.050
98,279
-0.02(-0.27%)
Jul 26, 2021
5.993
6.068
5.912
6.066
144,000
+0.05(+0.81%)
Jul 23, 2021
6.042
6.042
5.961
6.018
243,176
-0.02(-0.27%)
Jul 22, 2021
6.074
6.074
5.993
6.034
144,638
-0.01(-0.13%)
Jul 21, 2021
6.083
6.123
6.042
6.042
257,422
+0.02(+0.27%)
Jul 20, 2021
5.888
6.026
5.888
6.026
417,528
+0.16(+2.77%)
Jul 19, 2021
5.985
6.009
5.774
5.863
1,012,158
-0.35(-5.62%)
Jul 16, 2021
6.196
6.269
6.173
6.212
345,998
+0.02(+0.26%)
Jul 15, 2021
6.237
6.274
6.083
6.196
348,655
-0.05(-0.78%)
Jul 14, 2021
6.415
6.440
6.212
6.245
313,418
-0.11(-1.79%)
Jul 13, 2021
6.424
6.432
6.359
6.359
81,645
-0.07(-1.14%)
Jul 12, 2021
6.399
6.432
6.383
6.432
120,392
+0.02(+0.38%)
Jul 09, 2021
6.318
6.424
6.318
6.407
125,106
+0.10(+1.54%)
Jul 08, 2021
6.318
6.367
6.221
6.310
283,798
-0.11(-1.65%)
Jul 07, 2021
6.440
6.448
6.375
6.415
240,360
-0.03(-0.50%)
Jul 06, 2021
6.529
6.529
6.391
6.448
173,140
-0.05(-0.75%)
Jul 02, 2021
6.464
6.497
6.460
6.497
135,200
+0.06(+1.01%)
Jul 01, 2021
6.480
6.480
6.407
6.432
169,812
+0.05(+0.76%)
Jun 30, 2021
6.286
6.399
6.286
6.383
286,075
+0.09(+1.41%)
Jun 29, 2021
6.310
6.327
6.270
6.294
271,816
-0.01(-0.13%)
Jun 28, 2021
6.415
6.415
6.262
6.302
199,412
-0.09(-1.39%)
Jun 25, 2021
6.391
6.407
6.359
6.391
160,179
+0.03(+0.51%)
Jun 24, 2021
6.439
6.456
6.359
6.359
172,612
-0.05(-0.76%)
Jun 23, 2021
6.359
6.439
6.359
6.407
290,754
+0.05(+0.76%)
Jun 22, 2021
6.399
6.407
6.327
6.359
137,808
+0.00(+0.00%)
Jun 21, 2021
6.246
6.399
6.238
6.359
257,892
+0.14(+2.20%)
Jun 18, 2021
6.391
6.439
6.012
6.222
692,826
-0.24(-3.75%)
Jun 17, 2021
6.762
6.762
6.431
6.464
348,694
-0.27(-4.07%)
Jun 16, 2021
6.673
6.762
6.657
6.738
215,986
+0.06(+0.85%)
Jun 15, 2021
6.665
6.690
6.637
6.682
196,279
+0.03(+0.49%)
Jun 14, 2021
6.633
6.657
6.601
6.649
214,897
+0.06(+0.98%)
Jun 11, 2021
6.601
6.609
6.573
6.585
159,268
+0.05(+0.74%)
Jun 10, 2021
6.488
6.593
6.464
6.536
296,658
+0.10(+1.50%)
Jun 09, 2021
6.439
6.449
6.415
6.439
132,662
+0.02(+0.25%)
Jun 08, 2021
6.456
6.479
6.399
6.423
253,971
-0.02(-0.38%)
Jun 07, 2021
6.415
6.456
6.415
6.448
244,335
+0.04(+0.63%)
Jun 04, 2021
6.383
6.415
6.351
6.407
196,164
+0.03(+0.51%)
Jun 03, 2021
6.375
6.399
6.327
6.375
254,651
-0.01(-0.13%)
Jun 02, 2021
6.391
6.431
6.342
6.383
341,959
+0.02(+0.38%)
Jun 01, 2021
6.327
6.380
6.327
6.359
281,104
+0.07(+1.16%)
May 28, 2021
6.310
6.342
6.278
6.286
164,453
+0.00(+0.06%)
May 27, 2021
6.286
6.326
6.278
6.282
179,035
-0.01(-0.19%)
May 26, 2021
6.286
6.318
6.270
6.294
141,217
+0.01(+0.13%)
May 25, 2021
6.302
6.326
6.286
6.286
139,591
-0.02(-0.25%)
May 24, 2021
6.286
6.302
6.250
6.302
222,321
+0.02(+0.38%)
May 21, 2021
6.286
6.290
6.278
6.278
251,986
-0.01(-0.13%)
May 20, 2021
6.270
6.286
6.270
6.286
188,876
+0.02(+0.26%)
May 19, 2021
6.270
6.294
6.214
6.270
129,490
-0.05(-0.76%)
May 18, 2021
6.318
6.366
6.310
6.318
228,704
+0.02(+0.38%)
May 17, 2021
6.238
6.334
6.214
6.294
280,858
+0.09(+1.42%)
May 14, 2021
6.102
6.222
6.102
6.206
159,189
+0.14(+2.25%)
May 13, 2021
6.030
6.094
5.973
6.070
225,321
+0.05(+0.80%)
May 12, 2021
6.086
6.190
6.006
6.022
234,468
-0.07(-1.18%)
May 11, 2021
6.182
6.214
6.086
6.094
199,125
-0.11(-1.81%)
May 10, 2021
6.214
6.262
6.162
6.206
277,563
+0.05(+0.78%)
May 07, 2021
6.038
6.214
6.022
6.158
476,219
+0.11(+1.86%)
May 06, 2021
6.054
6.062
5.989
6.046
145,750
+0.03(+0.53%)
May 05, 2021
6.006
6.022
5.981
6.014
182,769
+0.03(+0.54%)
May 04, 2021
6.006
6.014
5.957
5.981
170,879
-0.02(-0.40%)
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.