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
Evolution Petroleum Corp
(NY:
EPM
)
5.405
-0.075 (-1.37%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 15, 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
6.600
6.690
6.275
6.310
141,785
-0.31(-4.68%)
Apr 28, 2022
6.520
6.660
6.260
6.620
144,310
+0.21(+3.28%)
Apr 27, 2022
6.420
6.530
6.340
6.410
123,125
+0.02(+0.31%)
Apr 26, 2022
6.520
6.710
6.380
6.390
132,721
-0.13(-1.99%)
Apr 25, 2022
6.820
6.820
6.282
6.520
269,141
-0.24(-3.55%)
Apr 22, 2022
6.910
7.040
6.720
6.760
290,274
-0.29(-4.11%)
Apr 21, 2022
7.450
7.500
6.960
7.050
184,860
-0.33(-4.47%)
Apr 20, 2022
7.110
7.430
7.010
7.380
174,806
+0.24(+3.36%)
Apr 19, 2022
6.960
7.190
6.910
7.140
184,360
+0.12(+1.71%)
Apr 18, 2022
7.000
7.180
6.950
7.020
153,241
+0.03(+0.43%)
Apr 14, 2022
7.100
7.170
6.960
6.990
95,472
-0.08(-1.13%)
Apr 13, 2022
7.130
7.248
7.040
7.070
116,322
+0.00(+0.00%)
Apr 12, 2022
7.090
7.350
7.000
7.070
166,796
+0.02(+0.28%)
Apr 11, 2022
7.120
7.120
6.820
7.050
97,622
-0.13(-1.81%)
Apr 08, 2022
7.090
7.225
6.997
7.180
97,844
+0.09(+1.27%)
Apr 07, 2022
6.930
7.160
6.820
7.090
106,373
+0.13(+1.87%)
Apr 06, 2022
7.090
7.200
6.920
6.960
133,192
-0.12(-1.69%)
Apr 05, 2022
7.400
7.500
7.080
7.080
150,110
-0.29(-3.93%)
Apr 04, 2022
7.540
7.650
7.083
7.370
313,737
+0.18(+2.50%)
Apr 01, 2022
6.670
7.250
6.670
7.190
495,128
+0.40(+5.89%)
Mar 31, 2022
6.670
6.920
6.650
6.790
444,878
+0.03(+0.44%)
Mar 30, 2022
6.800
7.040
6.760
6.760
173,262
+0.02(+0.30%)
Mar 29, 2022
6.800
6.800
6.560
6.740
203,547
-0.21(-3.02%)
Mar 28, 2022
7.020
7.090
6.850
6.950
194,144
-0.25(-3.47%)
Mar 25, 2022
7.010
7.200
6.960
7.200
247,657
+0.29(+4.20%)
Mar 24, 2022
7.100
7.130
6.850
6.910
191,837
-0.13(-1.85%)
Mar 23, 2022
7.040
7.130
6.920
7.040
125,659
+0.09(+1.29%)
Mar 22, 2022
7.040
7.066
6.808
6.950
96,438
-0.02(-0.29%)
Mar 21, 2022
7.000
7.160
6.910
6.970
211,332
+0.17(+2.50%)
Mar 18, 2022
7.020
7.026
6.750
6.800
254,862
-0.20(-2.86%)
Mar 17, 2022
6.910
7.070
6.770
7.000
98,267
+0.29(+4.32%)
Mar 16, 2022
6.820
6.880
6.550
6.710
133,133
-0.01(-0.15%)
Mar 15, 2022
6.540
6.860
6.410
6.720
232,561
-0.03(-0.44%)
Mar 14, 2022
7.150
7.150
6.513
6.750
301,380
-0.64(-8.66%)
Mar 11, 2022
7.480
7.590
7.250
7.390
279,396
-0.16(-2.12%)
Mar 10, 2022
7.370
7.695
7.330
7.550
200,815
+0.19(+2.58%)
Mar 09, 2022
7.300
7.628
7.140
7.360
371,489
-0.33(-4.29%)
Mar 08, 2022
7.960
8.110
7.300
7.690
360,842
-0.11(-1.41%)
Mar 07, 2022
8.080
8.170
7.753
7.800
487,831
-0.09(-1.14%)
Mar 04, 2022
7.420
7.960
7.380
7.890
463,875
+0.44(+5.91%)
Mar 03, 2022
7.750
7.750
7.360
7.450
276,863
-0.31(-3.99%)
Mar 02, 2022
7.900
8.000
7.700
7.760
227,574
+0.03(+0.39%)
Mar 01, 2022
7.880
8.170
7.480
7.730
461,031
-0.08(-1.02%)
Feb 28, 2022
7.420
7.817
7.420
7.810
272,931
+0.46(+6.26%)
Feb 25, 2022
7.250
7.350
7.000
7.350
281,942
+0.10(+1.38%)
Feb 24, 2022
7.240
7.300
6.880
7.250
705,964
+0.29(+4.17%)
Feb 23, 2022
7.230
7.380
6.880
6.960
841,861
-0.16(-2.25%)
Feb 22, 2022
7.050
7.190
6.910
7.120
317,969
+0.28(+4.09%)
Feb 18, 2022
6.840
0
-0.25(-3.53%)
Feb 17, 2022
7.020
7.480
6.956
7.090
204,249
+0.10(+1.43%)
Feb 16, 2022
7.220
7.650
6.880
6.990
322,970
-0.12(-1.69%)
Feb 15, 2022
6.880
7.150
6.657
7.110
286,261
+0.15(+2.16%)
Feb 14, 2022
6.550
7.000
6.500
6.960
453,416
+0.37(+5.61%)
Feb 11, 2022
6.180
6.590
6.110
6.590
255,514
+0.51(+8.39%)
Feb 10, 2022
6.000
6.300
5.980
6.080
275,067
+0.28(+4.83%)
Feb 09, 2022
5.620
5.860
5.600
5.800
142,516
+0.20(+3.57%)
Feb 08, 2022
5.810
5.855
5.540
5.600
147,427
-0.21(-3.61%)
Feb 07, 2022
5.720
5.920
5.550
5.810
141,359
+0.07(+1.22%)
Feb 04, 2022
5.960
6.120
5.730
5.740
192,105
-0.21(-3.53%)
Feb 03, 2022
5.900
6.000
5.701
5.950
108,203
-0.01(-0.17%)
Feb 02, 2022
6.070
6.070
5.850
5.960
99,338
-0.11(-1.81%)
Feb 01, 2022
5.720
6.160
5.650
6.070
167,598
+0.32(+5.57%)
Jan 31, 2022
5.630
5.750
5.450
5.750
147,411
+0.16(+2.86%)
Jan 28, 2022
5.390
5.590
5.380
5.590
96,948
+0.22(+4.10%)
Jan 27, 2022
5.500
5.600
5.330
5.370
67,305
-0.11(-2.01%)
Jan 26, 2022
5.640
5.670
5.430
5.480
108,941
-0.08(-1.44%)
Jan 25, 2022
5.270
5.650
5.170
5.560
120,616
+0.25(+4.71%)
Jan 24, 2022
5.370
5.380
4.983
5.310
255,356
-0.18(-3.28%)
Jan 21, 2022
5.400
5.500
5.180
5.490
121,987
+0.04(+0.73%)
Jan 20, 2022
5.580
5.620
5.430
5.450
145,826
-0.14(-2.50%)
Jan 19, 2022
5.750
5.750
5.560
5.590
220,561
-0.09(-1.58%)
Jan 18, 2022
5.500
5.690
5.460
5.680
258,827
+0.39(+7.37%)
Jan 14, 2022
5.290
0
-0.01(-0.19%)
Jan 13, 2022
5.430
5.470
5.270
5.300
60,846
-0.09(-1.67%)
Jan 12, 2022
5.500
5.600
5.390
5.390
144,501
-0.01(-0.19%)
Jan 11, 2022
5.350
5.410
5.290
5.400
171,079
+0.11(+2.08%)
Jan 10, 2022
5.360
5.370
5.220
5.290
96,291
-0.08(-1.49%)
Jan 07, 2022
5.460
5.470
5.320
5.370
58,769
-0.04(-0.74%)
Jan 06, 2022
5.490
5.550
5.340
5.410
76,602
+0.08(+1.50%)
Jan 05, 2022
5.570
5.650
5.290
5.330
209,746
-0.13(-2.38%)
Jan 04, 2022
5.290
5.490
5.210
5.460
156,743
+0.28(+5.41%)
Jan 03, 2022
5.100
5.290
5.088
5.180
99,960
+0.13(+2.57%)
Dec 31, 2021
4.970
5.070
4.960
5.050
53,972
+0.05(+1.00%)
Dec 30, 2021
4.940
5.117
4.940
5.000
66,288
+0.06(+1.21%)
Dec 29, 2021
4.990
5.080
4.940
4.940
103,240
-0.06(-1.20%)
Dec 28, 2021
5.200
5.200
4.970
5.000
90,334
-0.09(-1.77%)
Dec 27, 2021
4.950
5.121
4.830
5.090
176,668
+0.13(+2.62%)
Dec 23, 2021
5.000
5.100
4.930
4.960
102,777
+0.00(+0.00%)
Dec 22, 2021
4.970
5.030
4.880
4.960
86,340
-0.01(-0.20%)
Dec 21, 2021
4.950
5.020
4.880
4.970
105,502
+0.14(+2.90%)
Dec 20, 2021
4.640
4.850
4.550
4.830
225,234
+0.08(+1.68%)
Dec 17, 2021
4.770
4.810
4.660
4.750
95,158
-0.07(-1.45%)
Dec 16, 2021
4.790
5.110
4.760
4.820
187,999
+0.08(+1.69%)
Dec 15, 2021
4.650
4.820
4.410
4.740
179,119
+0.09(+1.94%)
Dec 14, 2021
4.650
4.770
4.580
4.650
191,683
-0.13(-2.72%)
Dec 13, 2021
5.050
5.050
4.750
4.780
172,642
-0.34(-6.64%)
Dec 10, 2021
5.300
5.390
5.030
5.120
110,821
-0.12(-2.29%)
Dec 09, 2021
5.210
5.320
5.200
5.240
116,953
-0.03(-0.57%)
Dec 08, 2021
5.170
5.290
5.120
5.270
114,815
+0.16(+3.13%)
Dec 07, 2021
4.970
5.176
4.970
5.110
179,843
+0.20(+4.07%)
Dec 06, 2021
4.980
5.030
4.870
4.910
155,495
+0.01(+0.20%)
Dec 03, 2021
5.120
5.230
4.860
4.900
107,029
-0.10(-2.00%)
Dec 02, 2021
4.940
5.050
4.810
5.000
310,197
+0.00(+0.00%)
Dec 01, 2021
5.140
5.200
4.960
5.000
184,480
+0.03(+0.60%)
Nov 30, 2021
5.030
5.115
4.970
4.970
240,874
-0.21(-4.05%)
Nov 29, 2021
5.210
5.280
5.130
5.180
188,929
+0.18(+3.60%)
Nov 26, 2021
5.130
5.130
4.880
5.000
297,472
-0.40(-7.41%)
Nov 24, 2021
5.320
5.450
5.320
5.400
73,962
+0.04(+0.75%)
Nov 23, 2021
5.210
5.460
5.210
5.360
436,778
+0.20(+3.88%)
Nov 22, 2021
5.200
5.360
5.110
5.160
132,667
-0.04(-0.77%)
Nov 19, 2021
5.260
5.260
5.060
5.200
274,373
-0.18(-3.35%)
Nov 18, 2021
5.510
5.420
5.380
5.380
115,951
-0.16(-2.89%)
Nov 17, 2021
5.660
5.765
5.410
5.540
162,990
-0.15(-2.64%)
Nov 16, 2021
5.700
5.857
5.640
5.690
108,957
+0.01(+0.18%)
Nov 15, 2021
5.700
5.810
5.520
5.680
207,909
-0.17(-2.91%)
Nov 12, 2021
5.750
5.895
5.730
5.850
290,117
+0.05(+0.86%)
Nov 11, 2021
6.000
6.000
5.770
5.800
161,597
-0.18(-3.01%)
Nov 10, 2021
6.160
5.980
397,329
-0.24(-3.86%)
Nov 09, 2021
6.240
6.250
6.000
6.220
110,550
+0.03(+0.48%)
Nov 08, 2021
6.000
6.230
6.000
6.190
128,475
+0.22(+3.69%)
Nov 05, 2021
5.750
5.980
5.720
5.970
131,055
+0.29(+5.11%)
Nov 04, 2021
5.880
5.910
5.660
5.680
256,183
-0.12(-2.07%)
Nov 03, 2021
5.820
5.900
5.770
5.800
74,601
-0.10(-1.69%)
Nov 02, 2021
5.880
5.930
5.790
5.900
107,885
-0.03(-0.51%)
Nov 01, 2021
6.010
5.940
5.870
5.930
181,009
-0.01(-0.17%)
Oct 29, 2021
5.980
6.030
5.910
5.940
150,733
-0.04(-0.67%)
Oct 28, 2021
5.850
5.980
5.680
5.980
135,961
+0.19(+3.28%)
Oct 27, 2021
6.000
6.070
5.760
5.790
122,883
-0.29(-4.77%)
Oct 26, 2021
6.160
6.000
6.080
115,961
-0.05(-0.82%)
Oct 25, 2021
6.000
6.330
6.000
6.130
124,864
+0.18(+3.03%)
Oct 22, 2021
6.000
6.070
5.850
5.950
131,735
-0.04(-0.67%)
Oct 21, 2021
6.050
6.050
5.910
5.990
112,688
-0.08(-1.32%)
Oct 20, 2021
5.990
6.100
5.950
6.070
75,929
+0.02(+0.33%)
Oct 19, 2021
6.020
6.100
5.950
6.050
62,085
+0.04(+0.67%)
Oct 18, 2021
6.120
6.310
5.980
6.010
237,276
+0.04(+0.67%)
Oct 15, 2021
6.130
6.170
5.950
5.970
118,132
-0.10(-1.65%)
Oct 14, 2021
6.110
6.200
5.990
6.070
274,149
+0.03(+0.50%)
Oct 13, 2021
5.940
6.060
5.850
6.040
199,432
+0.04(+0.67%)
Oct 12, 2021
6.500
6.510
5.750
6.000
590,922
-0.53(-8.12%)
Oct 11, 2021
6.720
6.740
6.420
6.530
231,872
-0.05(-0.76%)
Oct 08, 2021
6.310
6.590
6.310
6.580
171,297
+0.36(+5.79%)
Oct 07, 2021
6.170
6.310
6.080
6.220
174,394
-0.08(-1.27%)
Oct 06, 2021
6.030
6.340
6.025
6.300
255,488
+0.09(+1.45%)
Oct 05, 2021
6.210
6.300
5.970
6.210
338,126
+0.21(+3.50%)
Oct 04, 2021
5.900
6.150
5.830
6.000
344,069
+0.20(+3.45%)
Oct 01, 2021
5.720
5.900
5.690
5.800
252,876
+0.12(+2.11%)
Sep 30, 2021
5.770
5.770
5.640
5.680
251,276
-0.03(-0.53%)
Sep 29, 2021
5.620
5.820
5.560
5.710
245,055
+0.06(+1.06%)
Sep 28, 2021
5.900
5.900
5.570
5.650
291,380
-0.07(-1.22%)
Sep 27, 2021
5.550
5.820
5.550
5.720
636,373
+0.39(+7.32%)
Sep 24, 2021
5.130
5.480
5.130
5.330
321,717
+0.14(+2.70%)
Sep 23, 2021
4.990
5.190
4.960
5.190
170,172
+0.23(+4.64%)
Sep 22, 2021
5.090
5.115
4.900
4.960
199,679
-0.10(-1.98%)
Sep 21, 2021
4.610
5.120
4.510
5.060
367,207
+0.51(+11.21%)
Sep 20, 2021
4.590
4.700
4.470
4.550
312,539
-0.22(-4.61%)
Sep 17, 2021
4.830
4.893
4.730
4.770
227,487
-0.14(-2.85%)
Sep 16, 2021
4.910
4.980
4.800
4.910
188,823
+0.00(+0.00%)
Sep 15, 2021
4.670
5.038
4.670
4.910
369,661
+0.30(+6.51%)
Sep 14, 2021
5.070
5.070
4.540
4.610
346,872
-0.35(-7.06%)
Sep 13, 2021
4.760
4.990
4.748
4.960
213,422
+0.34(+7.36%)
Sep 10, 2021
4.640
4.700
4.610
4.620
51,222
+0.03(+0.65%)
Sep 09, 2021
4.510
4.620
4.470
4.590
154,586
+0.07(+1.55%)
Sep 08, 2021
4.460
4.550
4.390
4.520
80,934
+0.04(+0.89%)
Sep 07, 2021
4.510
4.540
4.360
4.480
76,954
-0.05(-1.10%)
Sep 03, 2021
4.460
4.610
4.410
4.530
117,080
+0.03(+0.67%)
Sep 02, 2021
4.330
4.540
4.270
4.500
97,848
+0.20(+4.65%)
Sep 01, 2021
4.140
4.330
4.120
4.300
82,476
+0.13(+3.12%)
Aug 31, 2021
4.130
4.200
4.047
4.170
47,788
+0.01(+0.24%)
Aug 30, 2021
4.220
4.225
4.060
4.160
95,084
-0.06(-1.42%)
Aug 27, 2021
4.000
4.250
4.000
4.220
121,242
+0.23(+5.76%)
Aug 26, 2021
3.940
4.050
3.920
3.990
120,198
+0.07(+1.79%)
Aug 25, 2021
3.720
3.940
3.720
3.920
69,298
+0.21(+5.66%)
Aug 24, 2021
3.800
3.840
3.670
3.710
224,160
-0.04(-1.07%)
Aug 23, 2021
3.780
3.860
3.730
3.750
121,356
+0.08(+2.18%)
Aug 20, 2021
3.630
3.740
3.600
3.670
35,353
+0.02(+0.55%)
Aug 19, 2021
3.750
3.770
3.600
3.650
79,982
-0.14(-3.69%)
Aug 18, 2021
3.940
3.940
3.770
3.790
115,699
-0.10(-2.57%)
Aug 17, 2021
3.880
3.970
3.870
3.890
99,024
-0.03(-0.77%)
Aug 16, 2021
3.950
4.000
3.850
3.920
96,394
-0.03(-0.76%)
Aug 13, 2021
4.080
4.140
3.910
3.950
302,836
-0.21(-5.05%)
Aug 12, 2021
4.100
4.190
4.075
4.160
112,651
+0.02(+0.48%)
Aug 11, 2021
4.000
4.170
4.000
4.140
50,717
+0.07(+1.72%)
Aug 10, 2021
4.010
4.150
3.990
4.070
114,137
+0.07(+1.75%)
Aug 09, 2021
3.930
4.045
3.910
4.000
91,222
-0.07(-1.72%)
Aug 06, 2021
3.990
4.120
3.990
4.070
91,968
+0.12(+3.04%)
Aug 05, 2021
4.000
4.090
3.950
3.950
76,018
-0.03(-0.75%)
Aug 04, 2021
4.140
4.165
3.960
3.980
120,636
-0.22(-5.24%)
Aug 03, 2021
4.190
4.240
4.090
4.200
70,490
+0.00(+0.00%)
Aug 02, 2021
4.240
4.350
4.180
4.200
42,565
-0.02(-0.47%)
Jul 30, 2021
4.240
4.260
4.170
4.220
58,637
-0.05(-1.17%)
Jul 29, 2021
4.330
4.370
4.210
4.270
38,392
+0.00(+0.00%)
Jul 28, 2021
4.240
4.300
4.170
4.270
55,210
+0.02(+0.47%)
Jul 27, 2021
4.300
4.300
4.173
4.250
76,251
-0.06(-1.39%)
Jul 26, 2021
4.330
4.500
4.310
4.310
79,913
-0.04(-0.92%)
Jul 23, 2021
4.340
4.360
4.220
4.350
56,246
+0.01(+0.23%)
Jul 22, 2021
4.400
4.400
4.260
4.340
71,413
-0.07(-1.59%)
Jul 21, 2021
4.250
4.420
4.238
4.410
105,421
+0.24(+5.76%)
Jul 20, 2021
4.150
4.290
4.050
4.170
97,478
+0.04(+0.97%)
Jul 19, 2021
4.210
4.250
4.010
4.130
291,925
-0.27(-6.14%)
Jul 16, 2021
4.600
4.640
4.340
4.400
183,163
-0.18(-3.93%)
Jul 15, 2021
4.570
4.650
4.410
4.580
93,052
-0.08(-1.72%)
Jul 14, 2021
4.930
4.956
4.600
4.660
110,275
-0.27(-5.48%)
Jul 13, 2021
4.930
4.980
4.900
4.930
69,958
+0.00(+0.00%)
Jul 12, 2021
4.790
4.950
4.760
4.930
170,120
+0.10(+2.07%)
Jul 09, 2021
4.690
4.855
4.660
4.830
125,875
+0.20(+4.32%)
Jul 08, 2021
4.440
4.663
4.440
4.630
160,071
+0.05(+1.09%)
Jul 07, 2021
4.720
4.745
4.480
4.580
140,629
-0.13(-2.76%)
Jul 06, 2021
4.820
4.830
4.635
4.710
199,928
-0.14(-2.89%)
Jul 02, 2021
4.950
4.960
4.760
4.850
130,405
-0.12(-2.41%)
Jul 01, 2021
5.050
5.060
4.810
4.970
233,514
+0.01(+0.20%)
Jun 30, 2021
4.860
4.970
4.730
4.960
209,134
+0.17(+3.55%)
Jun 29, 2021
4.900
4.980
4.780
4.790
125,257
-0.10(-2.04%)
Jun 28, 2021
5.060
5.150
4.850
4.890
275,916
-0.16(-3.17%)
Jun 25, 2021
5.050
5.230
5.020
5.050
4,596,439
-0.04(-0.79%)
Jun 24, 2021
5.130
5.130
4.900
5.090
357,951
-0.06(-1.17%)
Jun 23, 2021
5.190
5.200
5.050
5.150
301,831
+0.04(+0.78%)
Jun 22, 2021
5.050
5.190
4.950
5.110
352,336
+0.09(+1.79%)
Jun 21, 2021
4.830
5.030
4.770
5.020
220,811
+0.19(+3.93%)
Jun 18, 2021
4.760
4.870
4.700
4.830
386,434
-0.11(-2.23%)
Jun 17, 2021
5.100
5.100
4.740
4.940
341,452
-0.19(-3.70%)
Jun 16, 2021
5.150
5.170
4.970
5.130
597,379
+0.01(+0.20%)
Jun 15, 2021
5.060
5.130
5.001
5.120
168,385
+0.07(+1.39%)
Jun 14, 2021
5.060
5.200
5.000
5.050
255,667
+0.02(+0.40%)
Jun 11, 2021
5.010
5.050
4.975
5.030
222,922
+0.02(+0.40%)
Jun 10, 2021
4.990
5.030
4.881
5.010
559,536
+0.11(+2.24%)
Jun 09, 2021
4.720
5.000
4.620
4.900
308,790
+0.16(+3.38%)
Jun 08, 2021
4.550
4.750
4.515
4.740
228,965
+0.18(+3.95%)
Jun 07, 2021
4.430
4.605
4.390
4.560
351,881
+0.16(+3.64%)
Jun 04, 2021
4.110
4.430
4.095
4.400
389,594
+0.36(+8.91%)
Jun 03, 2021
4.040
4.060
3.980
4.040
124,652
-0.01(-0.25%)
Jun 02, 2021
3.980
4.056
3.970
4.050
501,357
+0.08(+2.02%)
Jun 01, 2021
3.750
3.980
3.750
3.970
277,023
+0.28(+7.59%)
May 28, 2021
3.640
3.710
3.570
3.690
77,250
+0.06(+1.65%)
May 27, 2021
3.660
3.760
3.620
3.630
141,005
+0.01(+0.28%)
May 26, 2021
3.550
3.660
3.510
3.620
137,749
+0.09(+2.55%)
May 25, 2021
3.700
3.760
3.530
3.530
144,376
-0.20(-5.36%)
May 24, 2021
3.740
3.769
3.650
3.730
83,114
+0.06(+1.63%)
May 21, 2021
3.680
3.720
3.590
3.670
85,730
+0.08(+2.23%)
May 20, 2021
3.650
3.650
3.510
3.590
84,723
-0.04(-1.10%)
May 19, 2021
3.650
3.720
3.570
3.630
115,646
-0.10(-2.68%)
May 18, 2021
3.750
3.800
3.700
3.730
120,694
-0.05(-1.32%)
May 17, 2021
3.700
3.780
3.669
3.780
92,153
+0.09(+2.44%)
May 14, 2021
3.580
3.780
3.550
3.690
124,938
+0.14(+3.94%)
May 13, 2021
3.640
3.700
3.450
3.550
171,139
-0.12(-3.27%)
May 12, 2021
3.770
3.870
3.660
3.670
161,939
-0.05(-1.34%)
May 11, 2021
3.710
3.840
3.700
3.720
187,455
-0.14(-3.63%)
May 10, 2021
4.010
4.010
3.720
3.860
202,715
-0.01(-0.26%)
May 07, 2021
3.550
3.890
3.530
3.870
188,035
+0.27(+7.50%)
May 06, 2021
3.620
3.686
3.510
3.600
119,244
+0.01(+0.28%)
May 05, 2021
3.640
3.690
3.556
3.590
191,841
+0.04(+1.13%)
May 04, 2021
3.600
3.600
3.480
3.550
133,392
-0.07(-1.93%)
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.