Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: LU )

4.565 -0.155 (-3.28%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.291 5.309 5.143 5.230 9,147,187 -0.11(-2.12%)
Jun 29, 2022 5.344 5.370 5.248 5.344 8,693,938 -0.05(-0.97%)
Jun 28, 2022 5.535 5.596 5.352 5.396 5,230,023 -0.08(-1.43%)
Jun 27, 2022 5.640 5.727 5.396 5.474 7,079,912 -0.05(-0.95%)
Jun 24, 2022 5.588 5.622 5.448 5.527 5,570,779 +0.02(+0.32%)
Jun 23, 2022 5.718 5.806 5.405 5.509 9,336,719 -0.12(-2.17%)
Jun 22, 2022 5.448 5.640 5.204 5.631 55,132,840 -0.31(-5.28%)
Jun 21, 2022 5.657 6.146 5.544 5.945 19,995,082 +0.36(+6.40%)
Jun 17, 2022 5.448 5.640 5.361 5.588 23,153,712 +0.28(+5.25%)
Jun 16, 2022 5.222 5.335 5.126 5.309 6,736,490 -0.10(-1.77%)
Jun 15, 2022 5.387 5.596 5.335 5.405 7,655,632 +0.08(+1.47%)
Jun 14, 2022 5.335 5.570 5.283 5.326 9,607,352 +0.05(+0.99%)
Jun 13, 2022 5.047 5.317 4.977 5.274 9,991,146 +0.04(+0.83%)
Jun 10, 2022 5.448 5.518 5.204 5.230 18,728,300 -0.22(-4.00%)
Jun 09, 2022 5.457 5.579 5.431 5.448 5,790,548 -0.09(-1.57%)
Jun 08, 2022 5.579 5.779 5.457 5.535 14,033,761 -0.05(-0.94%)
Jun 07, 2022 5.474 5.588 5.448 5.588 6,607,869 +0.06(+1.10%)
Jun 06, 2022 5.361 5.614 5.300 5.527 11,713,250 +0.29(+5.49%)
Jun 03, 2022 5.187 5.283 5.034 5.239 4,663,762 -0.02(-0.33%)
Jun 02, 2022 5.239 5.274 4.908 5.256 10,036,733 +0.00(+0.00%)
Jun 01, 2022 5.405 5.535 5.113 5.256 7,119,538 -0.23(-4.13%)
May 31, 2022 5.605 5.701 5.326 5.483 41,679,148 +0.03(+0.48%)
May 27, 2022 5.056 5.474 5.056 5.457 9,650,386 +0.27(+5.21%)
May 26, 2022 5.126 5.344 5.082 5.187 9,710,970 -0.03(-0.50%)
May 25, 2022 5.082 5.239 5.012 5.213 7,577,656 +0.16(+3.10%)
May 24, 2022 5.152 5.204 4.786 5.056 9,935,345 -0.26(-4.92%)
May 23, 2022 5.187 5.453 5.056 5.317 6,920,593 +0.10(+1.84%)
May 20, 2022 5.413 5.561 5.160 5.222 9,273,701 -0.07(-1.32%)
May 19, 2022 5.187 5.422 5.065 5.291 8,844,636 +0.04(+0.83%)
May 18, 2022 5.187 5.400 5.126 5.248 7,452,650 -0.01(-0.17%)
May 17, 2022 5.152 5.387 5.108 5.256 9,413,034 +0.28(+5.60%)
May 16, 2022 4.838 5.082 4.821 4.977 6,179,823 +0.13(+2.70%)
May 13, 2022 4.655 4.925 4.585 4.847 13,404,656 +0.40(+9.02%)
May 12, 2022 4.271 4.515 4.062 4.446 6,501,541 +0.10(+2.20%)
May 11, 2022 4.402 4.616 4.324 4.350 5,819,703 +0.01(+0.20%)
May 10, 2022 4.254 4.433 3.992 4.341 5,102,494 +0.23(+5.51%)
May 09, 2022 4.463 4.489 4.084 4.114 9,548,236 -0.37(-8.17%)
May 06, 2022 4.550 4.563 4.284 4.481 6,618,779 -0.11(-2.47%)
May 05, 2022 4.629 4.786 4.489 4.594 8,513,927 -0.29(-5.89%)
May 04, 2022 4.637 4.916 4.637 4.882 5,507,951 +0.09(+1.82%)
May 03, 2022 4.847 4.934 4.742 4.794 4,213,890 -0.06(-1.26%)
May 02, 2022 4.855 5.043 4.751 4.855 5,512,617 +0.02(+0.36%)
Apr 29, 2022 4.969 5.204 4.812 4.838 11,708,196 +0.20(+4.32%)
Apr 28, 2022 4.533 4.690 4.350 4.637 7,216,344 +0.15(+3.30%)
Apr 27, 2022 4.402 4.637 4.385 4.489 5,306,729 +0.15(+3.41%)
Apr 26, 2022 4.550 4.559 4.245 4.341 4,736,105 -0.21(-4.60%)
Apr 25, 2022 4.611 4.611 4.393 4.550 8,728,495 -0.24(-4.92%)
Apr 22, 2022 4.681 4.925 4.655 4.786 8,248,827 +0.14(+3.00%)
Apr 21, 2022 4.812 4.882 4.594 4.646 4,309,045 -0.16(-3.27%)
Apr 20, 2022 4.742 4.890 4.707 4.803 4,925,741 -0.05(-1.08%)
Apr 19, 2022 4.646 4.873 4.585 4.855 4,554,138 +0.14(+2.96%)
Apr 18, 2022 4.655 4.760 4.463 4.716 4,875,134 -0.04(-0.92%)
Apr 14, 2022 4.925 4.925 4.681 4.760 6,403,924 -0.17(-3.36%)
Apr 13, 2022 4.899 5.012 4.760 4.925 9,272,904 +0.03(+0.71%)
Apr 12, 2022 4.986 5.121 4.777 4.890 8,473,906 +0.00(+0.00%)
Apr 11, 2022 4.786 4.943 4.629 4.890 8,868,273 +0.01(+0.18%)
Apr 08, 2022 4.777 5.017 4.611 4.882 5,169,368 +0.13(+2.75%)
Apr 07, 2022 4.890 4.890 4.585 4.751 11,178,970 -0.14(-2.85%)
Apr 06, 2022 4.841 4.931 4.705 4.890 7,283,372 +0.03(+0.68%)
Apr 05, 2022 4.981 4.997 4.783 4.857 5,464,210 -0.12(-2.48%)
Apr 04, 2022 4.915 5.112 4.809 4.981 9,471,842 +0.30(+6.50%)
Apr 01, 2022 4.931 4.964 4.586 4.677 12,238,213 +0.10(+2.15%)
Mar 31, 2022 4.603 4.726 4.479 4.578 12,369,479 -0.20(-4.13%)
Mar 30, 2022 4.907 5.001 4.714 4.775 32,461,368 -0.12(-2.35%)
Mar 29, 2022 4.948 5.096 4.841 4.890 17,344,322 -0.04(-0.83%)
Mar 28, 2022 4.964 5.005 4.849 4.931 10,585,524 -0.02(-0.33%)
Mar 25, 2022 5.096 5.104 4.874 4.948 24,962,120 -0.44(-8.09%)
Mar 24, 2022 5.498 5.540 5.112 5.383 8,294,501 -0.16(-2.96%)
Mar 23, 2022 5.383 5.712 5.318 5.548 11,174,871 +0.07(+1.20%)
Mar 22, 2022 5.342 5.724 5.293 5.482 12,329,052 +0.25(+4.87%)
Mar 21, 2022 5.244 5.449 4.972 5.227 10,402,085 -0.25(-4.50%)
Mar 18, 2022 5.186 5.589 5.161 5.474 17,960,110 +0.30(+5.71%)
Mar 17, 2022 4.874 5.252 4.709 5.178 15,706,672 -0.04(-0.79%)
Mar 16, 2022 4.397 5.301 4.274 5.219 31,199,718 +1.41(+36.85%)
Mar 15, 2022 3.625 4.093 3.592 3.814 18,352,344 +0.11(+2.88%)
Mar 14, 2022 3.740 3.998 3.357 3.707 23,199,028 -0.14(-3.63%)
Mar 11, 2022 4.751 4.808 3.505 3.846 34,464,552 -0.99(-20.41%)
Mar 10, 2022 4.693 4.689 4.833 16,003,898 +0.22(+4.81%)
Mar 09, 2022 4.438 4.701 4.397 4.611 11,135,298 +0.25(+5.85%)
Mar 08, 2022 4.315 4.467 4.040 4.356 9,097,860 +0.03(+0.76%)
Mar 07, 2022 4.126 4.364 4.126 4.323 6,094,526 +0.20(+4.78%)
Mar 04, 2022 4.512 4.512 4.056 4.126 11,198,880 -0.43(-9.39%)
Mar 03, 2022 4.808 4.849 4.348 4.553 10,511,225 -0.22(-4.65%)
Mar 02, 2022 5.145 5.203 4.611 4.775 13,084,337 -0.30(-5.99%)
Mar 01, 2022 5.326 5.498 4.919 5.079 14,164,799 -0.24(-4.48%)
Feb 28, 2022 5.375 5.589 5.235 5.318 94,289,048 -0.11(-1.97%)
Feb 25, 2022 5.424 5.556 5.318 5.424 13,323,815 -0.04(-0.75%)
Feb 24, 2022 4.898 5.478 4.857 5.466 18,146,866 +0.24(+4.56%)
Feb 23, 2022 5.334 5.638 5.219 5.227 14,550,601 -0.07(-1.40%)
Feb 22, 2022 5.400 5.605 5.252 5.301 13,660,425 -0.16(-3.01%)
Feb 18, 2022 5.466 0 +0.08(+1.53%)
Feb 17, 2022 5.326 5.540 5.277 5.383 9,165,340 +0.06(+1.08%)
Feb 16, 2022 5.161 5.466 5.055 5.326 9,597,546 +0.09(+1.73%)
Feb 15, 2022 4.907 5.252 4.898 5.235 10,817,681 +0.51(+10.78%)
Feb 14, 2022 4.693 4.894 4.621 4.726 9,390,859 -0.03(-0.69%)
Feb 11, 2022 4.759 4.931 4.668 4.759 15,278,063 +0.01(+0.17%)
Feb 10, 2022 4.233 5.030 4.233 4.751 28,292,732 +0.65(+15.83%)
Feb 09, 2022 3.904 4.192 3.904 4.101 6,598,822 +0.16(+3.96%)
Feb 08, 2022 3.830 3.986 3.805 3.945 4,553,360 +0.11(+2.78%)
Feb 07, 2022 3.871 3.929 3.781 3.838 3,090,727 -0.02(-0.64%)
Feb 04, 2022 3.781 3.929 3.711 3.863 2,917,088 +0.10(+2.62%)
Feb 03, 2022 3.871 3.748 3.764 4,488,348 -0.19(-4.78%)
Feb 02, 2022 4.159 4.159 3.888 3.953 4,958,319 -0.21(-5.13%)
Feb 01, 2022 4.044 4.208 3.945 4.167 5,221,286 +0.08(+2.01%)
Jan 31, 2022 3.690 4.142 4.085 10,656,865 +0.45(+12.44%)
Jan 28, 2022 3.526 3.666 3.444 3.633 8,827,927 +0.13(+3.76%)
Jan 27, 2022 3.633 3.715 3.477 3.501 7,323,338 -0.12(-3.40%)
Jan 26, 2022 3.863 3.863 3.567 3.625 8,128,410 -0.14(-3.71%)
Jan 25, 2022 3.740 3.875 3.686 3.764 7,132,634 -0.05(-1.29%)
Jan 24, 2022 3.805 3.814 3.633 3.814 9,871,795 -0.09(-2.32%)
Jan 21, 2022 3.929 4.003 3.781 3.904 10,084,874 -0.03(-0.83%)
Jan 20, 2022 4.118 4.229 3.920 3.937 8,041,004 +0.00(+0.00%)
Jan 19, 2022 3.970 4.044 3.896 3.937 5,592,238 +0.02(+0.42%)
Jan 18, 2022 4.027 4.151 3.904 3.920 6,364,226 -0.18(-4.41%)
Jan 14, 2022 4.101 0 -0.05(-1.19%)
Jan 13, 2022 4.340 4.348 4.134 4.151 6,487,019 -0.21(-4.72%)
Jan 12, 2022 4.611 4.714 4.323 4.356 11,607,448 -0.11(-2.39%)
Jan 11, 2022 4.282 4.545 4.257 4.463 11,266,805 +0.13(+3.04%)
Jan 10, 2022 4.422 4.463 4.216 4.331 13,067,590 -0.08(-1.86%)
Jan 07, 2022 4.298 4.603 4.298 4.414 12,164,846 +0.09(+2.09%)
Jan 06, 2022 4.118 4.430 4.077 4.323 17,208,548 +0.29(+7.13%)
Jan 05, 2022 4.052 4.216 3.941 4.035 13,522,039 +0.02(+0.41%)
Jan 04, 2022 4.751 4.759 3.888 4.019 21,604,160 -0.63(-13.60%)
Jan 03, 2022 4.734 4.759 4.471 4.652 5,313,557 +0.02(+0.53%)
Dec 31, 2021 4.529 4.800 4.529 4.627 7,622,536 -0.02(-0.35%)
Dec 30, 2021 4.225 4.738 4.225 4.644 12,919,716 +0.38(+8.86%)
Dec 29, 2021 4.504 4.586 4.241 4.266 10,120,787 -0.25(-5.64%)
Dec 28, 2021 4.701 4.751 4.496 4.520 5,639,543 -0.22(-4.68%)
Dec 27, 2021 4.718 4.898 4.687 4.742 4,553,731 -0.04(-0.86%)
Dec 23, 2021 4.685 4.882 4.520 4.783 6,088,663 +0.02(+0.52%)
Dec 22, 2021 4.635 4.771 4.512 4.759 7,273,860 +0.06(+1.22%)
Dec 21, 2021 4.553 4.759 4.405 4.701 7,508,239 +0.20(+4.38%)
Dec 20, 2021 4.644 4.685 4.459 4.504 9,585,065 -0.32(-6.64%)
Dec 17, 2021 4.545 4.849 4.463 4.825 15,308,563 +0.14(+2.98%)
Dec 16, 2021 4.890 4.931 4.668 4.685 11,020,965 -0.24(-4.84%)
Dec 15, 2021 4.931 4.989 4.668 4.923 5,800,846 -0.04(-0.83%)
Dec 14, 2021 5.014 5.096 4.931 4.964 5,215,065 -0.08(-1.63%)
Dec 13, 2021 5.145 5.309 4.898 5.046 7,523,438 -0.16(-3.00%)
Dec 10, 2021 5.145 5.281 5.063 5.203 14,525,655 +0.07(+1.28%)
Dec 09, 2021 5.268 5.597 5.133 5.137 8,967,221 -0.24(-4.43%)
Dec 08, 2021 5.334 5.478 5.014 5.375 10,336,082 +0.07(+1.40%)
Dec 07, 2021 4.833 5.309 4.767 5.301 16,100,726 +0.53(+11.21%)
Dec 06, 2021 4.718 4.915 4.578 4.767 35,133,536 -0.22(-4.45%)
Dec 03, 2021 4.931 5.005 4.488 4.989 16,153,210 -0.18(-3.50%)
Dec 02, 2021 5.014 5.268 4.956 5.170 12,234,738 +0.15(+2.95%)
Dec 01, 2021 5.244 5.351 5.005 5.022 20,186,976 -0.22(-4.23%)
Nov 30, 2021 5.161 5.285 5.092 5.244 32,416,534 +0.03(+0.63%)
Nov 29, 2021 5.005 5.227 4.915 5.211 11,139,963 +0.24(+4.79%)
Nov 26, 2021 5.342 5.441 4.866 4.972 14,981,411 -0.66(-11.68%)
Nov 24, 2021 5.507 5.663 5.355 5.630 7,013,782 +0.12(+2.24%)
Nov 23, 2021 5.531 5.671 5.400 5.507 5,951,900 -0.01(-0.15%)
Nov 22, 2021 5.745 5.885 5.383 5.515 7,295,186 -0.23(-4.01%)
Nov 19, 2021 5.696 5.753 5.620 5.745 5,384,896 +0.11(+1.90%)
Nov 18, 2021 5.589 5.683 5.449 5.638 7,547,510 -0.11(-1.86%)
Nov 17, 2021 5.934 5.946 5.589 5.745 5,056,055 -0.20(-3.32%)
Nov 16, 2021 6.033 6.049 5.803 5.942 6,555,955 -0.07(-1.09%)
Nov 15, 2021 6.024 6.046 5.860 6.008 6,337,103 -0.01(-0.14%)
Nov 12, 2021 6.090 6.164 5.918 6.016 8,194,599 -0.06(-0.95%)
Nov 11, 2021 6.000 6.263 5.992 6.074 11,440,787 +0.36(+6.33%)
Nov 10, 2021 5.424 5.712 14,487,502 +0.48(+9.28%)
Nov 09, 2021 5.161 5.367 5.129 5.227 7,952,068 +0.06(+1.11%)
Nov 08, 2021 5.096 5.293 5.083 5.170 6,683,209 +0.11(+2.11%)
Nov 05, 2021 5.022 5.141 4.972 5.063 9,469,300 +0.00(+0.00%)
Nov 04, 2021 5.260 5.507 5.046 5.063 9,915,588 -0.18(-3.45%)
Nov 03, 2021 5.227 5.277 5.182 5.244 5,146,104 +0.00(+0.00%)
Nov 02, 2021 5.498 5.498 5.170 5.244 6,535,490 -0.25(-4.49%)
Nov 01, 2021 5.244 5.564 5.507 5.490 5,837,799 +0.30(+5.86%)
Oct 29, 2021 5.277 5.322 5.108 5.186 8,060,888 -0.08(-1.56%)
Oct 28, 2021 5.466 5.540 5.190 5.268 9,540,243 -0.33(-5.87%)
Oct 27, 2021 5.589 5.835 5.564 5.597 3,884,448 -0.05(-0.87%)
Oct 26, 2021 6.000 5.646 7,119,113 -0.37(-6.15%)
Oct 25, 2021 5.967 6.070 5.794 6.016 5,618,015 +0.05(+0.83%)
Oct 22, 2021 5.967 6.115 5.909 5.967 5,403,215 -0.03(-0.55%)
Oct 21, 2021 6.107 6.123 5.942 6.000 5,298,125 -0.08(-1.35%)
Oct 20, 2021 6.074 6.119 5.942 6.082 4,694,514 +0.10(+1.65%)
Oct 19, 2021 5.753 6.000 5.737 5.983 6,896,168 +0.25(+4.45%)
Oct 18, 2021 5.408 5.729 5.392 5.729 7,966,071 +0.28(+5.13%)
Oct 15, 2021 5.540 5.605 5.408 5.449 10,256,006 -0.09(-1.63%)
Oct 14, 2021 6.041 6.074 5.433 5.540 15,423,417 -0.54(-8.92%)
Oct 13, 2021 6.057 6.115 5.933 6.082 4,126,318 +0.06(+0.95%)
Oct 12, 2021 6.098 6.144 5.967 6.024 3,080,364 -0.07(-1.21%)
Oct 11, 2021 6.213 6.279 6.074 6.098 3,724,719 -0.09(-1.46%)
Oct 08, 2021 6.082 6.411 5.967 6.189 7,345,407 +0.13(+2.17%)
Oct 07, 2021 5.860 6.115 5.704 6.057 14,637,299 +0.33(+5.74%)
Oct 06, 2021 5.778 5.852 5.655 5.729 4,934,902 -0.13(-2.24%)
Oct 05, 2021 5.655 5.967 5.634 5.860 9,300,172 +0.21(+3.63%)
Oct 04, 2021 5.794 5.794 5.646 5.655 12,515,828 -0.18(-3.10%)
Oct 01, 2021 5.770 5.868 5.729 5.835 8,896,363 +0.10(+1.72%)
Sep 30, 2021 5.811 5.852 5.712 5.737 7,721,568 -0.06(-0.99%)
Sep 29, 2021 5.761 5.860 5.655 5.794 6,352,834 -0.02(-0.42%)
Sep 28, 2021 5.918 6.000 5.753 5.819 8,067,678 -0.10(-1.67%)
Sep 27, 2021 5.885 6.033 5.827 5.918 9,858,134 +0.03(+0.56%)
Sep 24, 2021 6.000 6.000 5.835 5.885 5,815,807 -0.12(-1.92%)
Sep 23, 2021 6.107 6.123 5.959 6.000 5,479,967 -0.07(-1.08%)
Sep 22, 2021 6.000 6.238 5.996 6.066 8,737,244 +0.05(+0.82%)
Sep 21, 2021 6.090 6.164 5.992 6.016 7,359,175 +0.00(+0.00%)
Sep 20, 2021 6.098 6.172 5.885 6.016 11,724,674 -0.33(-5.18%)
Sep 17, 2021 6.485 6.489 6.230 6.345 11,175,591 -0.10(-1.53%)
Sep 16, 2021 6.287 6.477 6.205 6.444 6,272,394 +0.12(+1.82%)
Sep 15, 2021 6.370 6.378 6.222 6.329 9,092,982 -0.09(-1.41%)
Sep 14, 2021 6.575 6.633 6.304 6.419 9,062,440 -0.25(-3.70%)
Sep 13, 2021 6.592 6.805 6.518 6.666 9,721,284 +0.05(+0.75%)
Sep 10, 2021 6.879 6.970 6.575 6.616 5,260,303 -0.24(-3.48%)
Sep 09, 2021 6.740 6.945 6.575 6.855 6,760,545 +0.07(+1.09%)
Sep 08, 2021 6.945 6.978 6.526 6.781 11,136,653 -0.20(-2.83%)
Sep 07, 2021 7.257 7.455 6.961 6.978 27,699,170 -0.25(-3.52%)
Sep 03, 2021 7.397 7.479 7.167 7.233 4,988,663 -0.18(-2.44%)
Sep 02, 2021 7.101 7.463 7.044 7.413 5,507,967 +0.30(+4.16%)
Sep 01, 2021 7.027 7.208 6.929 7.118 16,331,432 -0.01(-0.12%)
Aug 31, 2021 6.797 7.340 6.764 7.126 13,679,970 -0.15(-2.03%)
Aug 30, 2021 7.076 7.331 6.929 7.274 20,924,188 +0.07(+1.03%)
Aug 27, 2021 7.093 7.257 6.986 7.200 3,717,055 +0.02(+0.34%)
Aug 26, 2021 7.216 7.298 7.060 7.175 3,994,237 -0.19(-2.57%)
Aug 25, 2021 7.192 7.487 7.101 7.364 7,441,112 -0.05(-0.67%)
Aug 24, 2021 6.994 7.463 6.855 7.413 11,613,885 +0.60(+8.81%)
Aug 23, 2021 6.986 7.142 6.526 6.813 12,471,235 -0.14(-2.01%)
Aug 20, 2021 7.381 7.381 6.813 6.953 11,169,092 -0.14(-1.97%)
Aug 19, 2021 7.068 7.257 6.953 7.093 12,464,437 -0.14(-1.93%)
Aug 18, 2021 6.986 7.298 6.953 7.233 10,720,192 +0.24(+3.41%)
Aug 17, 2021 6.411 7.027 6.320 6.994 8,468,411 +0.46(+7.04%)
Aug 16, 2021 6.337 6.542 6.205 6.534 11,318,272 +0.16(+2.45%)
Aug 13, 2021 6.567 6.608 6.246 6.378 16,800,738 -0.21(-3.12%)
Aug 12, 2021 6.616 6.633 6.452 6.583 9,099,053 -0.07(-1.11%)
Aug 11, 2021 6.657 6.756 6.563 6.657 10,390,926 +0.12(+1.76%)
Aug 10, 2021 7.093 7.381 6.370 6.542 22,996,418 +0.39(+6.42%)
Aug 09, 2021 5.975 6.185 5.877 6.148 7,698,201 +0.30(+5.06%)
Aug 06, 2021 5.901 5.918 5.782 5.852 2,730,202 +0.03(+0.56%)
Aug 05, 2021 5.794 5.860 5.712 5.819 3,559,503 -0.01(-0.14%)
Aug 04, 2021 5.992 6.041 5.786 5.827 4,864,759 -0.16(-2.74%)
Aug 03, 2021 6.148 6.148 5.967 5.992 5,891,873 -0.19(-3.06%)
Aug 02, 2021 6.074 6.197 5.840 6.181 6,559,126 +0.02(+0.27%)
Jul 30, 2021 6.033 6.246 5.934 6.164 5,409,677 +0.08(+1.35%)
Jul 29, 2021 6.830 6.896 6.074 6.082 9,389,494 -0.48(-7.27%)
Jul 28, 2021 6.542 6.637 6.316 6.559 12,058,112 +0.45(+7.40%)
Jul 27, 2021 6.082 6.275 5.918 6.107 10,152,585 -0.16(-2.62%)
Jul 26, 2021 5.926 6.624 5.794 6.271 10,514,310 -0.05(-0.78%)
Jul 23, 2021 6.661 6.682 6.259 6.320 11,483,026 -0.54(-7.90%)
Jul 22, 2021 7.249 7.261 6.855 6.863 6,671,534 -0.36(-5.01%)
Jul 21, 2021 7.290 7.298 7.113 7.224 5,882,972 -0.02(-0.23%)
Jul 20, 2021 7.224 7.290 6.988 7.241 8,154,864 +0.07(+0.92%)
Jul 19, 2021 7.298 7.315 7.076 7.175 7,401,048 -0.28(-3.75%)
Jul 16, 2021 7.726 7.734 7.409 7.455 4,925,087 -0.19(-2.47%)
Jul 15, 2021 7.619 7.882 7.520 7.644 4,579,195 +0.02(+0.32%)
Jul 14, 2021 7.775 7.894 7.578 7.619 4,572,982 -0.12(-1.59%)
Jul 13, 2021 7.520 7.972 7.446 7.742 11,732,112 +0.34(+4.55%)
Jul 12, 2021 7.874 7.915 7.389 7.405 12,467,245 -0.44(-5.65%)
Jul 09, 2021 7.800 8.005 7.496 7.849 20,854,592 +0.45(+6.11%)
Jul 08, 2021 8.153 8.153 7.150 7.397 41,298,948 -1.29(-14.85%)
Jul 07, 2021 8.696 8.975 8.630 8.687 3,859,318 -0.09(-1.03%)
Jul 06, 2021 8.893 9.119 8.728 8.778 8,120,534 -0.16(-1.84%)
Jul 02, 2021 9.197 9.222 8.893 8.942 3,619,861 -0.25(-2.68%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.