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 (%)
Jan 31, 2022
6.803
6.786
281,239
-0.01(-0.12%)
Jan 28, 2022
6.676
6.795
6.592
6.795
222,183
+0.07(+1.01%)
Jan 27, 2022
6.685
6.803
6.659
6.727
206,155
+0.07(+1.02%)
Jan 26, 2022
6.668
6.829
6.625
6.659
428,059
+0.06(+0.90%)
Jan 25, 2022
6.253
6.676
6.181
6.600
388,336
+0.27(+4.28%)
Jan 24, 2022
6.219
6.338
6.025
6.329
468,789
-0.04(-0.66%)
Jan 21, 2022
6.515
6.549
6.363
6.372
242,978
-0.20(-3.09%)
Jan 20, 2022
6.727
6.820
6.575
6.575
320,365
-0.19(-2.75%)
Jan 19, 2022
6.685
6.769
6.600
6.761
305,608
+0.08(+1.27%)
Jan 18, 2022
6.668
6.735
6.600
6.676
358,043
+0.03(+0.51%)
Jan 14, 2022
6.642
0
+0.00(+0.00%)
Jan 13, 2022
6.642
6.702
6.642
6.642
255,218
+0.03(+0.38%)
Jan 12, 2022
6.659
6.693
6.600
6.617
383,272
+0.00(+0.00%)
Jan 11, 2022
6.659
6.693
6.596
6.617
265,205
+0.00(+0.00%)
Jan 10, 2022
6.600
6.668
6.558
6.617
235,013
+0.01(+0.13%)
Jan 07, 2022
6.507
6.685
6.507
6.609
201,370
+0.09(+1.43%)
Jan 06, 2022
6.515
6.600
6.473
6.515
419,024
+0.08(+1.32%)
Jan 05, 2022
6.473
6.553
6.427
6.431
192,411
-0.02(-0.26%)
Jan 04, 2022
6.270
6.482
6.270
6.448
326,985
+0.21(+3.39%)
Jan 03, 2022
6.109
6.262
6.109
6.236
195,396
+0.14(+2.36%)
Dec 31, 2021
6.025
6.118
6.025
6.092
269,676
+0.04(+0.69%)
Dec 30, 2021
6.059
6.118
6.050
6.050
474,725
-0.06(-0.96%)
Dec 29, 2021
6.084
6.134
6.052
6.109
292,668
+0.02(+0.28%)
Dec 28, 2021
6.109
6.210
6.088
6.092
335,908
-0.03(-0.55%)
Dec 27, 2021
6.017
6.160
6.017
6.126
290,302
+0.11(+1.82%)
Dec 23, 2021
6.025
6.092
6.011
6.017
251,648
+0.00(+0.00%)
Dec 22, 2021
6.092
6.139
6.017
6.017
272,858
-0.08(-1.24%)
Dec 21, 2021
5.832
6.126
5.815
6.092
510,361
+0.29(+4.92%)
Dec 20, 2021
5.840
5.903
5.765
5.807
313,753
-0.18(-2.95%)
Dec 17, 2021
5.975
6.042
5.899
5.983
340,839
+0.00(+0.00%)
Dec 16, 2021
5.823
6.042
5.823
5.983
604,553
+0.18(+3.19%)
Dec 15, 2021
5.790
5.815
5.681
5.798
429,731
+0.03(+0.44%)
Dec 14, 2021
5.739
5.815
5.706
5.773
334,427
-0.02(-0.29%)
Dec 13, 2021
5.992
5.992
5.765
5.790
543,051
-0.13(-2.27%)
Dec 10, 2021
5.891
5.934
5.857
5.924
217,287
+0.04(+0.71%)
Dec 09, 2021
5.958
5.958
5.874
5.882
148,188
-0.08(-1.27%)
Dec 08, 2021
6.008
6.084
5.958
5.958
182,381
-0.04(-0.70%)
Dec 07, 2021
5.966
6.050
5.966
6.000
158,607
+0.09(+1.56%)
Dec 06, 2021
5.933
5.983
5.882
5.908
223,876
-0.02(-0.28%)
Dec 03, 2021
5.983
6.025
5.924
5.924
192,908
-0.02(-0.28%)
Dec 02, 2021
5.941
6.008
5.849
5.941
347,658
-0.02(-0.28%)
Dec 01, 2021
6.168
6.210
5.933
5.958
294,590
-0.17(-2.74%)
Nov 30, 2021
6.051
6.168
6.018
6.126
272,169
+0.01(+0.14%)
Nov 29, 2021
6.143
6.209
6.072
6.118
238,713
+0.06(+0.96%)
Nov 26, 2021
6.168
6.168
6.009
6.059
164,239
-0.23(-3.71%)
Nov 24, 2021
6.226
6.301
6.168
6.293
165,123
+0.07(+1.07%)
Nov 23, 2021
6.293
6.293
6.189
6.226
158,387
-0.03(-0.53%)
Nov 22, 2021
6.109
6.293
6.018
6.260
347,948
+0.17(+2.74%)
Nov 19, 2021
6.260
6.285
6.084
6.093
451,137
-0.23(-3.57%)
Nov 18, 2021
6.401
6.335
6.316
6.318
259,299
-0.08(-1.30%)
Nov 17, 2021
6.468
6.543
6.386
6.401
133,797
-0.08(-1.16%)
Nov 16, 2021
6.510
6.527
6.477
6.477
103,190
-0.03(-0.39%)
Nov 15, 2021
6.493
6.527
6.452
6.502
217,932
+0.05(+0.78%)
Nov 12, 2021
6.393
6.485
6.381
6.452
225,332
+0.02(+0.26%)
Nov 11, 2021
6.426
6.485
6.418
6.435
116,018
+0.04(+0.65%)
Nov 10, 2021
6.435
6.393
158,736
-0.08(-1.29%)
Nov 09, 2021
6.452
6.493
6.435
6.477
154,324
+0.03(+0.52%)
Nov 08, 2021
6.477
6.510
6.410
6.443
172,946
-0.03(-0.52%)
Nov 05, 2021
6.410
6.560
6.301
6.477
493,085
+0.13(+1.97%)
Nov 04, 2021
6.585
6.593
6.301
6.351
233,643
-0.21(-3.18%)
Nov 03, 2021
6.493
6.585
6.452
6.560
166,086
+0.04(+0.64%)
Nov 02, 2021
6.577
6.585
6.410
6.518
193,619
-0.05(-0.76%)
Nov 01, 2021
6.326
6.585
6.360
6.568
162,457
+0.25(+3.96%)
Oct 29, 2021
6.442
6.509
6.297
6.318
229,640
-0.13(-2.06%)
Oct 28, 2021
6.451
6.534
6.434
6.451
112,495
-0.02(-0.38%)
Oct 27, 2021
6.426
6.525
6.420
6.476
142,129
-0.01(-0.13%)
Oct 26, 2021
6.459
6.484
142,681
+0.02(+0.39%)
Oct 25, 2021
6.550
6.567
6.451
6.459
144,444
-0.09(-1.39%)
Oct 22, 2021
6.575
6.612
6.434
6.550
387,296
-0.04(-0.63%)
Oct 21, 2021
6.716
6.735
6.550
6.592
194,299
-0.11(-1.61%)
Oct 20, 2021
6.600
6.774
6.600
6.699
147,750
+0.07(+1.00%)
Oct 19, 2021
6.625
6.650
6.592
6.633
140,613
+0.04(+0.63%)
Oct 18, 2021
6.616
6.670
6.567
6.592
282,338
+0.00(+0.00%)
Oct 15, 2021
6.592
6.592
6.558
6.592
126,300
+0.07(+1.15%)
Oct 14, 2021
6.592
6.592
6.484
6.517
258,161
-0.02(-0.38%)
Oct 13, 2021
6.384
6.583
6.335
6.542
325,465
+0.17(+2.73%)
Oct 12, 2021
6.359
6.401
6.335
6.368
366,681
+0.01(+0.13%)
Oct 11, 2021
6.293
6.517
6.293
6.359
349,069
+0.12(+1.86%)
Oct 08, 2021
6.277
6.277
6.160
6.243
221,037
+0.03(+0.53%)
Oct 07, 2021
6.028
6.285
6.019
6.210
479,908
+0.22(+3.60%)
Oct 06, 2021
5.953
6.011
5.937
5.995
176,508
-0.02(-0.28%)
Oct 05, 2021
6.053
6.119
5.995
6.011
323,060
-0.01(-0.14%)
Oct 04, 2021
5.970
6.069
5.970
6.019
277,024
+0.07(+1.11%)
Oct 01, 2021
5.920
6.003
5.895
5.953
232,792
+0.02(+0.42%)
Sep 30, 2021
5.961
6.019
5.937
5.928
215,897
-0.03(-0.55%)
Sep 29, 2021
5.912
5.969
5.912
5.961
159,782
+0.04(+0.70%)
Sep 28, 2021
6.060
6.060
5.862
5.920
469,083
-0.05(-0.83%)
Sep 27, 2021
5.928
6.076
5.928
5.969
311,872
+0.06(+0.97%)
Sep 24, 2021
5.953
5.969
5.887
5.912
204,753
-0.04(-0.69%)
Sep 23, 2021
5.887
5.961
5.862
5.953
475,507
+0.08(+1.40%)
Sep 22, 2021
5.805
5.895
5.804
5.871
185,389
+0.09(+1.57%)
Sep 21, 2021
5.731
5.821
5.706
5.780
770,524
+0.09(+1.59%)
Sep 20, 2021
5.764
5.780
5.632
5.689
616,217
-0.16(-2.81%)
Sep 17, 2021
5.887
5.920
5.854
5.854
241,276
-0.04(-0.70%)
Sep 16, 2021
5.937
5.953
5.879
5.895
235,173
-0.04(-0.69%)
Sep 15, 2021
5.945
5.967
5.933
5.937
137,076
+0.03(+0.56%)
Sep 14, 2021
6.002
6.002
5.895
5.904
183,999
-0.04(-0.69%)
Sep 13, 2021
5.945
5.986
5.937
5.945
149,349
+0.03(+0.56%)
Sep 10, 2021
5.986
5.986
5.904
5.912
118,150
-0.05(-0.83%)
Sep 09, 2021
5.986
5.994
5.937
5.961
158,191
-0.03(-0.55%)
Sep 08, 2021
5.969
6.025
5.969
5.994
126,763
+0.03(+0.55%)
Sep 07, 2021
6.019
6.027
5.961
5.961
170,261
-0.07(-1.09%)
Sep 03, 2021
6.068
6.069
6.019
6.027
158,619
-0.03(-0.54%)
Sep 02, 2021
5.994
6.085
5.994
6.060
157,750
+0.04(+0.68%)
Sep 01, 2021
5.945
6.027
5.928
6.019
178,780
+0.08(+1.39%)
Aug 31, 2021
5.945
5.969
5.928
5.937
155,580
-0.01(-0.14%)
Aug 30, 2021
5.953
5.986
5.937
5.945
135,082
-0.02(-0.41%)
Aug 27, 2021
5.896
5.972
5.896
5.969
163,320
+0.11(+1.81%)
Aug 26, 2021
5.937
5.937
5.863
5.863
147,922
-0.07(-1.10%)
Aug 25, 2021
5.863
5.969
5.847
5.928
179,178
+0.04(+0.69%)
Aug 24, 2021
5.904
5.904
5.847
5.887
256,000
+0.04(+0.70%)
Aug 23, 2021
5.855
5.879
5.838
5.847
217,654
+0.08(+1.42%)
Aug 20, 2021
5.708
5.806
5.708
5.765
113,579
+0.02(+0.43%)
Aug 19, 2021
5.765
5.824
5.708
5.740
449,878
-0.16(-2.64%)
Aug 18, 2021
5.945
5.961
5.887
5.896
180,106
-0.05(-0.83%)
Aug 17, 2021
5.953
6.006
5.920
5.945
141,362
-0.06(-0.95%)
Aug 16, 2021
6.026
6.043
5.961
6.002
196,584
-0.04(-0.68%)
Aug 13, 2021
6.076
6.084
6.026
6.043
126,600
-0.02(-0.27%)
Aug 12, 2021
6.043
6.059
6.010
6.059
143,381
+0.02(+0.41%)
Aug 11, 2021
6.002
6.067
5.994
6.035
157,988
+0.02(+0.41%)
Aug 10, 2021
5.937
6.026
5.937
6.010
222,890
+0.07(+1.24%)
Aug 09, 2021
5.961
5.986
5.928
5.937
210,857
-0.05(-0.82%)
Aug 06, 2021
6.002
6.026
5.969
5.986
143,148
-0.01(-0.14%)
Aug 05, 2021
5.986
6.035
5.961
5.994
230,530
+0.02(+0.41%)
Aug 04, 2021
6.002
6.026
5.961
5.969
255,708
-0.07(-1.22%)
Aug 03, 2021
6.043
6.050
5.945
6.043
235,679
+0.02(+0.41%)
Aug 02, 2021
6.051
6.084
6.018
6.018
213,565
-0.05(-0.81%)
Jul 30, 2021
6.100
6.124
6.035
6.067
185,044
-0.06(-1.06%)
Jul 29, 2021
6.092
6.149
6.084
6.132
157,132
+0.04(+0.67%)
Jul 28, 2021
6.075
6.092
6.019
6.092
126,963
+0.04(+0.67%)
Jul 27, 2021
6.084
6.084
6.043
6.051
98,261
-0.02(-0.27%)
Jul 26, 2021
5.994
6.069
5.913
6.067
143,975
+0.05(+0.81%)
Jul 23, 2021
6.043
6.043
5.962
6.019
243,133
-0.02(-0.27%)
Jul 22, 2021
6.075
6.075
5.994
6.035
144,613
-0.01(-0.13%)
Jul 21, 2021
6.084
6.124
6.043
6.043
257,377
+0.02(+0.27%)
Jul 20, 2021
5.889
6.027
5.889
6.027
417,455
+0.16(+2.77%)
Jul 19, 2021
5.986
6.010
5.775
5.864
1,011,981
-0.35(-5.62%)
Jul 16, 2021
6.197
6.270
6.174
6.214
345,937
+0.02(+0.26%)
Jul 15, 2021
6.238
6.276
6.084
6.197
348,594
-0.05(-0.78%)
Jul 14, 2021
6.417
6.441
6.214
6.246
313,364
-0.11(-1.79%)
Jul 13, 2021
6.425
6.433
6.360
6.360
81,631
-0.07(-1.14%)
Jul 12, 2021
6.400
6.433
6.384
6.433
120,371
+0.02(+0.38%)
Jul 09, 2021
6.319
6.425
6.319
6.408
125,084
+0.10(+1.54%)
Jul 08, 2021
6.319
6.368
6.222
6.311
283,749
-0.11(-1.65%)
Jul 07, 2021
6.441
6.449
6.376
6.417
240,318
-0.03(-0.50%)
Jul 06, 2021
6.530
6.530
6.392
6.449
173,110
-0.05(-0.75%)
Jul 02, 2021
6.465
6.498
6.461
6.498
135,176
+0.06(+1.01%)
Jul 01, 2021
6.482
6.482
6.408
6.433
169,782
+0.05(+0.76%)
Jun 30, 2021
6.287
6.400
6.287
6.384
286,025
+0.09(+1.41%)
Jun 29, 2021
6.311
6.328
6.271
6.295
271,769
-0.01(-0.13%)
Jun 28, 2021
6.416
6.416
6.263
6.303
199,377
-0.09(-1.39%)
Jun 25, 2021
6.392
6.408
6.360
6.392
160,151
+0.03(+0.51%)
Jun 24, 2021
6.441
6.457
6.360
6.360
172,582
-0.05(-0.76%)
Jun 23, 2021
6.360
6.441
6.360
6.408
290,703
+0.05(+0.76%)
Jun 22, 2021
6.400
6.408
6.328
6.360
137,784
+0.00(+0.00%)
Jun 21, 2021
6.247
6.400
6.239
6.360
257,847
+0.14(+2.20%)
Jun 18, 2021
6.392
6.440
6.013
6.223
692,705
-0.24(-3.75%)
Jun 17, 2021
6.763
6.763
6.433
6.465
348,633
-0.27(-4.07%)
Jun 16, 2021
6.675
6.763
6.659
6.739
215,949
+0.06(+0.85%)
Jun 15, 2021
6.667
6.691
6.638
6.683
196,244
+0.03(+0.49%)
Jun 14, 2021
6.634
6.659
6.602
6.650
214,859
+0.06(+0.98%)
Jun 11, 2021
6.602
6.610
6.574
6.586
159,240
+0.05(+0.74%)
Jun 10, 2021
6.489
6.594
6.465
6.537
296,606
+0.10(+1.50%)
Jun 09, 2021
6.441
6.450
6.416
6.441
132,638
+0.02(+0.25%)
Jun 08, 2021
6.457
6.480
6.400
6.424
253,927
-0.02(-0.38%)
Jun 07, 2021
6.416
6.457
6.416
6.449
244,292
+0.04(+0.63%)
Jun 04, 2021
6.384
6.416
6.352
6.408
196,129
+0.03(+0.51%)
Jun 03, 2021
6.376
6.400
6.328
6.376
254,607
-0.01(-0.13%)
Jun 02, 2021
6.392
6.433
6.344
6.384
341,899
+0.02(+0.38%)
Jun 01, 2021
6.328
6.382
6.328
6.360
281,055
+0.07(+1.16%)
May 28, 2021
6.311
6.343
6.279
6.287
164,425
+0.00(+0.06%)
May 27, 2021
6.287
6.327
6.279
6.283
179,004
-0.01(-0.19%)
May 26, 2021
6.287
6.319
6.271
6.295
141,192
+0.01(+0.13%)
May 25, 2021
6.303
6.327
6.287
6.287
139,566
-0.02(-0.25%)
May 24, 2021
6.287
6.303
6.251
6.303
222,283
+0.02(+0.38%)
May 21, 2021
6.287
6.291
6.279
6.279
251,942
-0.01(-0.13%)
May 20, 2021
6.271
6.287
6.271
6.287
188,843
+0.02(+0.26%)
May 19, 2021
6.271
6.295
6.215
6.271
129,467
-0.05(-0.76%)
May 18, 2021
6.319
6.367
6.311
6.319
228,665
+0.02(+0.38%)
May 17, 2021
6.239
6.335
6.215
6.295
280,809
+0.09(+1.42%)
May 14, 2021
6.103
6.223
6.103
6.207
159,161
+0.14(+2.25%)
May 13, 2021
6.031
6.095
5.974
6.071
225,282
+0.05(+0.80%)
May 12, 2021
6.087
6.191
6.007
6.023
234,427
-0.07(-1.18%)
May 11, 2021
6.183
6.215
6.087
6.095
199,090
-0.11(-1.81%)
May 10, 2021
6.215
6.263
6.163
6.207
277,515
+0.05(+0.78%)
May 07, 2021
6.039
6.215
6.023
6.159
476,136
+0.11(+1.86%)
May 06, 2021
6.055
6.063
5.991
6.047
145,725
+0.03(+0.53%)
May 05, 2021
6.007
6.023
5.983
6.015
182,738
+0.03(+0.54%)
May 04, 2021
6.007
6.015
5.958
5.983
170,849
-0.02(-0.40%)
May 03, 2021
5.934
6.015
5.910
6.007
205,148
+0.07(+1.22%)
Apr 30, 2021
5.918
5.966
5.918
5.934
208,897
+0.02(+0.27%)
Apr 29, 2021
5.918
5.966
5.903
5.918
250,172
+0.03(+0.54%)
Apr 28, 2021
5.823
5.895
5.799
5.887
319,379
+0.07(+1.23%)
Apr 27, 2021
5.783
5.815
5.751
5.815
248,993
+0.06(+1.11%)
Apr 26, 2021
5.719
5.815
5.719
5.751
334,233
+0.01(+0.14%)
Apr 23, 2021
5.695
5.759
5.664
5.743
174,876
+0.05(+0.84%)
Apr 22, 2021
5.735
5.775
5.695
5.695
191,309
-0.02(-0.28%)
Apr 21, 2021
5.640
5.727
5.624
5.711
172,670
+0.04(+0.70%)
Apr 20, 2021
5.743
5.743
5.640
5.672
222,675
+0.00(+0.00%)
Apr 19, 2021
5.695
5.703
5.672
5.672
169,127
-0.01(-0.14%)
Apr 16, 2021
5.664
5.695
5.648
5.679
189,815
+0.03(+0.56%)
Apr 15, 2021
5.640
5.664
5.590
5.648
238,281
+0.06(+1.00%)
Apr 14, 2021
5.600
5.656
5.560
5.592
286,632
+0.03(+0.57%)
Apr 13, 2021
5.608
5.608
5.560
5.560
136,093
-0.02(-0.29%)
Apr 12, 2021
5.624
5.664
5.576
5.576
178,745
-0.05(-0.85%)
Apr 09, 2021
5.616
5.656
5.593
5.624
147,006
+0.04(+0.71%)
Apr 08, 2021
5.600
5.608
5.584
5.584
120,418
+0.00(+0.00%)
Apr 07, 2021
5.576
5.608
5.552
5.584
187,736
+0.03(+0.57%)
Apr 06, 2021
5.504
5.568
5.504
5.552
283,868
+0.06(+1.01%)
Apr 05, 2021
5.504
5.568
5.345
5.496
305,149
+0.01(+0.15%)
Apr 01, 2021
5.472
5.520
5.464
5.488
295,896
+0.02(+0.44%)
Mar 31, 2021
5.441
5.484
5.425
5.464
177,817
+0.02(+0.44%)
Mar 30, 2021
5.488
5.496
5.425
5.441
130,185
-0.04(-0.72%)
Mar 29, 2021
5.528
5.528
5.417
5.480
240,967
+0.04(+0.73%)
Mar 26, 2021
5.377
5.449
5.373
5.441
178,047
+0.11(+2.08%)
Mar 25, 2021
5.322
5.346
5.219
5.330
189,204
-0.02(-0.44%)
Mar 24, 2021
5.330
5.385
5.314
5.354
146,097
+0.06(+1.04%)
Mar 23, 2021
5.377
5.409
5.290
5.298
239,943
-0.11(-2.05%)
Mar 22, 2021
5.401
5.441
5.377
5.409
160,123
-0.02(-0.44%)
Mar 19, 2021
5.346
5.441
5.338
5.433
222,812
+0.06(+1.03%)
Mar 18, 2021
5.520
5.536
5.370
5.377
221,248
-0.13(-2.44%)
Mar 17, 2021
5.520
5.567
5.464
5.512
274,164
-0.02(-0.29%)
Mar 16, 2021
5.559
5.559
5.512
5.528
189,056
-0.02(-0.43%)
Mar 15, 2021
5.520
5.567
5.501
5.551
388,075
+0.06(+1.01%)
Mar 12, 2021
5.496
5.512
5.449
5.496
267,324
+0.04(+0.72%)
Mar 11, 2021
5.449
5.488
5.409
5.457
314,944
+0.06(+1.02%)
Mar 10, 2021
5.283
5.401
5.275
5.401
382,910
+0.13(+2.55%)
Mar 09, 2021
5.290
5.306
5.259
5.267
221,040
+0.01(+0.15%)
Mar 08, 2021
5.227
5.290
5.227
5.259
301,608
+0.06(+1.06%)
Mar 05, 2021
5.314
5.330
5.116
5.203
333,839
+0.02(+0.46%)
Mar 04, 2021
5.235
5.306
5.164
5.180
571,418
-0.05(-0.91%)
Mar 03, 2021
5.211
5.283
5.211
5.227
266,269
+0.02(+0.30%)
Mar 02, 2021
5.164
5.235
5.148
5.211
259,967
+0.06(+1.23%)
Mar 01, 2021
5.116
5.188
5.116
5.148
434,744
+0.08(+1.56%)
Feb 26, 2021
5.140
5.187
5.042
5.069
334,659
-0.08(-1.52%)
Feb 25, 2021
5.265
5.281
5.124
5.147
263,301
-0.11(-2.09%)
Feb 24, 2021
5.218
5.320
5.163
5.257
637,441
+0.05(+1.06%)
Feb 23, 2021
5.218
5.257
5.163
5.202
417,160
+0.00(+0.00%)
Feb 22, 2021
5.077
5.210
5.077
5.202
371,859
+0.12(+2.31%)
Feb 19, 2021
5.077
5.108
5.073
5.085
232,706
+0.02(+0.31%)
Feb 18, 2021
5.077
5.140
5.061
5.069
422,561
-0.04(-0.77%)
Feb 17, 2021
5.100
5.140
5.069
5.108
355,466
+0.01(+0.15%)
Feb 16, 2021
5.093
5.124
5.065
5.100
284,636
+0.06(+1.25%)
Feb 12, 2021
4.998
5.038
4.951
5.038
276,928
+0.09(+1.74%)
Feb 11, 2021
5.030
5.030
4.936
4.951
422,780
-0.06(-1.25%)
Feb 10, 2021
5.022
5.049
4.998
5.014
280,346
+0.01(+0.16%)
Feb 09, 2021
4.983
5.038
4.928
5.006
522,121
+0.02(+0.47%)
Feb 08, 2021
4.912
4.983
4.889
4.983
577,086
+0.09(+1.76%)
Feb 05, 2021
4.951
4.959
4.857
4.896
524,418
+0.00(+0.00%)
Feb 04, 2021
4.857
4.904
4.810
4.896
315,925
+0.08(+1.63%)
Feb 03, 2021
4.779
4.826
4.763
4.818
231,368
+0.03(+0.66%)
Feb 02, 2021
4.810
4.849
4.771
4.787
303,397
+0.02(+0.49%)
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.