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
Alset Inc
(NQ:
AEI
)
0.5130
-0.0170 (-3.21%)
Streaming Delayed Price
Updated: 1:44 PM EDT, May 21, 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 (%)
Feb 28, 2023
1.980
2.030
1.950
2.000
39,927
-0.04(-1.96%)
Feb 27, 2023
2.030
2.060
1.970
2.040
19,593
-0.01(-0.49%)
Feb 24, 2023
2.010
2.080
1.980
2.050
40,960
-0.01(-0.49%)
Feb 23, 2023
2.080
2.080
2.000
2.060
23,045
+0.02(+0.98%)
Feb 22, 2023
2.000
2.127
2.000
2.040
62,985
+0.05(+2.51%)
Feb 21, 2023
2.030
2.100
1.970
1.990
95,813
-0.06(-2.93%)
Feb 17, 2023
1.960
2.060
1.960
2.050
82,799
+0.06(+3.02%)
Feb 16, 2023
1.990
1.990
1.920
1.990
43,817
+0.00(+0.00%)
Feb 15, 2023
1.930
2.050
1.930
1.990
50,037
+0.05(+2.58%)
Feb 14, 2023
1.990
1.990
1.900
1.940
82,738
-0.04(-2.02%)
Feb 13, 2023
2.080
2.080
1.920
1.980
74,778
-0.03(-1.49%)
Feb 10, 2023
2.120
2.120
1.950
2.010
220,399
+0.06(+3.08%)
Feb 09, 2023
2.000
2.025
1.900
1.950
348,658
-0.06(-2.99%)
Feb 08, 2023
2.060
2.180
1.995
2.010
199,388
-0.11(-5.19%)
Feb 07, 2023
2.150
2.150
2.060
2.120
134,436
+0.02(+0.95%)
Feb 06, 2023
2.090
2.170
2.040
2.100
1,033,036
-1.00(-32.26%)
Feb 03, 2023
3.050
3.540
3.000
3.100
80,866
-0.02(-0.64%)
Feb 02, 2023
3.110
3.192
3.070
3.120
20,826
+0.02(+0.65%)
Feb 01, 2023
3.170
3.170
3.030
3.100
9,676
+0.01(+0.32%)
Jan 31, 2023
3.020
3.150
3.000
3.090
28,326
+0.02(+0.65%)
Jan 30, 2023
3.110
3.110
3.042
3.070
2,819
-0.05(-1.60%)
Jan 27, 2023
3.130
3.170
3.080
3.120
19,012
-0.01(-0.32%)
Jan 26, 2023
3.180
3.180
3.023
3.130
13,219
+0.01(+0.32%)
Jan 25, 2023
3.030
3.170
2.830
3.120
32,810
-0.02(-0.64%)
Jan 24, 2023
3.060
3.180
2.960
3.140
25,801
+0.22(+7.53%)
Jan 23, 2023
2.820
3.003
2.820
2.920
34,169
+0.06(+2.10%)
Jan 20, 2023
2.780
2.987
2.780
2.860
15,501
+0.08(+2.88%)
Jan 19, 2023
2.770
2.870
2.760
2.780
16,573
-0.07(-2.46%)
Jan 18, 2023
3.110
3.115
2.850
2.850
30,685
-0.19(-6.25%)
Jan 17, 2023
3.080
3.127
3.020
3.040
21,775
+0.07(+2.36%)
Jan 13, 2023
2.860
3.190
2.821
2.970
57,748
+0.09(+3.13%)
Jan 12, 2023
2.830
2.950
2.814
2.880
25,017
+0.01(+0.35%)
Jan 11, 2023
2.670
2.980
2.670
2.870
43,108
+0.13(+4.74%)
Jan 10, 2023
2.660
2.783
2.630
2.740
14,545
+0.08(+3.01%)
Jan 09, 2023
2.550
2.840
2.510
2.660
66,362
+0.07(+2.70%)
Jan 06, 2023
2.540
2.670
2.520
2.590
31,639
+0.01(+0.39%)
Jan 05, 2023
2.710
2.710
2.540
2.580
28,752
-0.14(-5.24%)
Jan 04, 2023
2.700
2.890
2.510
2.723
63,967
+0.06(+2.36%)
Jan 03, 2023
2.350
2.720
2.326
2.660
189,318
+0.36(+15.65%)
Dec 30, 2022
2.430
2.500
2.300
2.300
75,443
-0.15(-6.12%)
Dec 29, 2022
2.300
2.585
2.300
2.450
88,853
-0.07(-2.78%)
Dec 28, 2022
3.110
3.110
2.251
2.520
210,552
-0.48(-16.06%)
Dec 27, 2022
3.300
3.406
2.988
3.002
82,119
-0.30(-9.03%)
Dec 23, 2022
3.780
3.780
3.218
3.300
28,642
-0.02(-0.60%)
Dec 22, 2022
3.900
3.900
3.228
3.320
66,265
-0.48(-12.63%)
Dec 21, 2022
3.510
3.968
3.500
3.800
51,697
+0.08(+2.04%)
Dec 20, 2022
3.000
5.264
3.000
3.724
427,181
+0.70(+23.31%)
Dec 19, 2022
3.482
3.604
3.020
3.020
49,570
-0.43(-12.41%)
Dec 16, 2022
3.300
3.500
3.160
3.448
27,792
+0.15(+4.48%)
Dec 15, 2022
3.400
3.600
3.300
3.300
25,914
-0.11(-3.11%)
Dec 14, 2022
3.530
3.624
3.400
3.406
28,337
-0.12(-3.51%)
Dec 13, 2022
3.800
3.900
3.460
3.530
29,992
-0.18(-4.75%)
Dec 12, 2022
3.772
3.796
3.602
3.706
9,445
-0.07(-1.75%)
Dec 09, 2022
3.740
4.064
3.740
3.772
11,476
-0.17(-4.26%)
Dec 08, 2022
4.062
4.184
3.812
3.940
10,804
-0.25(-5.92%)
Dec 07, 2022
4.000
4.200
3.556
4.188
17,917
+0.09(+2.20%)
Dec 06, 2022
4.040
4.398
4.020
4.098
11,850
+0.02(+0.39%)
Dec 05, 2022
4.400
4.608
4.022
4.082
22,138
-0.24(-5.47%)
Dec 02, 2022
4.600
4.800
4.204
4.318
26,443
-0.24(-5.31%)
Dec 01, 2022
5.160
5.160
4.430
4.560
19,335
-0.51(-10.13%)
Nov 30, 2022
4.030
5.370
4.000
5.074
99,305
+1.05(+26.22%)
Nov 29, 2022
4.000
4.388
4.000
4.020
21,197
-0.03(-0.74%)
Nov 28, 2022
4.740
4.740
4.000
4.050
34,675
-0.55(-11.96%)
Nov 25, 2022
4.700
4.800
4.450
4.600
34,787
+0.20(+4.55%)
Nov 23, 2022
3.850
4.562
3.850
4.400
65,800
+0.43(+10.83%)
Nov 22, 2022
3.648
4.000
3.400
3.970
57,898
+0.42(+11.96%)
Nov 21, 2022
3.530
3.800
3.360
3.546
53,887
+0.06(+1.84%)
Nov 18, 2022
3.200
3.640
3.160
3.482
39,011
+0.28(+8.81%)
Nov 17, 2022
3.220
3.300
3.082
3.200
22,581
-0.02(-0.62%)
Nov 16, 2022
3.320
3.398
3.064
3.220
15,198
+0.10(+3.21%)
Nov 15, 2022
3.260
3.458
3.120
3.120
27,754
-0.14(-4.24%)
Nov 14, 2022
3.400
3.400
3.216
3.258
18,280
+0.02(+0.74%)
Nov 11, 2022
3.600
3.800
3.102
3.234
117,252
-0.33(-9.21%)
Nov 10, 2022
3.320
3.758
3.312
3.562
29,765
+0.18(+5.32%)
Nov 09, 2022
3.650
3.662
3.382
3.382
19,177
-0.28(-7.60%)
Nov 08, 2022
3.940
3.960
3.562
3.660
45,471
-0.33(-8.36%)
Nov 07, 2022
3.956
4.022
3.802
3.994
20,147
+0.04(+0.96%)
Nov 04, 2022
3.862
3.980
3.848
3.956
11,326
+0.04(+1.12%)
Nov 03, 2022
4.004
4.098
3.860
3.912
7,520
-0.03(-0.86%)
Nov 02, 2022
4.000
4.200
3.842
3.946
15,604
-0.05(-1.35%)
Nov 01, 2022
4.100
4.296
3.900
4.000
13,632
-0.01(-0.25%)
Oct 31, 2022
4.400
4.400
4.000
4.010
25,607
-0.13(-3.23%)
Oct 28, 2022
4.300
4.400
4.048
4.144
14,980
-0.01(-0.29%)
Oct 27, 2022
4.136
4.300
4.108
4.156
9,490
+0.02(+0.48%)
Oct 26, 2022
4.200
4.300
4.040
4.136
18,380
-0.06(-1.38%)
Oct 25, 2022
4.310
4.396
4.020
4.194
23,885
-0.12(-2.69%)
Oct 24, 2022
4.400
4.456
3.958
4.310
27,211
-0.21(-4.65%)
Oct 21, 2022
4.520
4.800
4.340
4.520
15,908
+0.06(+1.44%)
Oct 20, 2022
4.244
4.600
4.220
4.456
15,605
+0.06(+1.27%)
Oct 19, 2022
4.600
4.800
4.242
4.400
41,656
-0.08(-1.79%)
Oct 18, 2022
4.400
4.664
4.200
4.480
37,150
+0.08(+1.82%)
Oct 17, 2022
4.060
4.596
4.022
4.400
11,400
-0.06(-1.30%)
Oct 14, 2022
4.490
4.698
4.318
4.458
23,298
+0.06(+1.32%)
Oct 13, 2022
4.430
4.430
4.124
4.400
10,728
-0.09(-2.00%)
Oct 12, 2022
4.400
4.490
4.208
4.490
12,394
+0.13(+2.98%)
Oct 11, 2022
4.300
4.490
4.020
4.360
22,851
-0.08(-1.76%)
Oct 10, 2022
4.456
4.456
4.100
4.438
11,688
+0.13(+2.97%)
Oct 07, 2022
4.536
4.658
4.300
4.310
24,711
-0.23(-5.11%)
Oct 06, 2022
4.600
4.600
4.200
4.542
16,654
+0.10(+2.21%)
Oct 05, 2022
4.600
4.700
4.220
4.444
35,050
-0.32(-6.64%)
Oct 04, 2022
5.400
5.586
4.620
4.760
137,769
+0.12(+2.50%)
Oct 03, 2022
5.000
5.466
4.400
4.644
41,055
-0.48(-9.37%)
Sep 30, 2022
3.886
5.600
3.884
5.124
182,161
+1.21(+30.85%)
Sep 29, 2022
4.180
4.180
3.700
3.916
16,112
-0.08(-2.05%)
Sep 28, 2022
3.800
4.200
3.800
3.998
29,984
+0.23(+6.10%)
Sep 27, 2022
3.800
4.200
3.720
3.768
27,340
-0.08(-2.08%)
Sep 26, 2022
4.000
4.298
3.820
3.848
16,170
-0.06(-1.48%)
Sep 23, 2022
4.000
4.440
3.902
3.906
24,148
-0.12(-2.98%)
Sep 22, 2022
4.600
4.600
3.900
4.026
40,664
-0.31(-7.11%)
Sep 21, 2022
4.200
4.404
4.108
4.334
11,298
+0.09(+2.07%)
Sep 20, 2022
4.424
4.712
4.100
4.246
29,010
-0.34(-7.41%)
Sep 19, 2022
4.600
5.000
4.420
4.586
35,553
-0.32(-6.52%)
Sep 16, 2022
5.202
5.250
4.620
4.906
106,301
-0.37(-7.08%)
Sep 15, 2022
5.236
5.354
5.200
5.280
13,102
+0.08(+1.54%)
Sep 14, 2022
5.256
5.494
5.200
5.200
11,560
-0.15(-2.77%)
Sep 13, 2022
5.396
5.466
5.150
5.348
36,942
-0.25(-4.47%)
Sep 12, 2022
5.600
5.800
5.200
5.598
38,274
+0.23(+4.25%)
Sep 09, 2022
5.486
5.486
5.226
5.370
19,271
+0.07(+1.28%)
Sep 08, 2022
5.516
5.516
5.178
5.302
11,295
-0.09(-1.63%)
Sep 07, 2022
5.618
5.618
5.204
5.390
20,150
+0.19(+3.65%)
Sep 06, 2022
5.420
5.436
5.100
5.200
21,164
-0.08(-1.44%)
Sep 02, 2022
5.540
5.540
5.104
5.276
14,447
-0.12(-2.30%)
Sep 01, 2022
5.300
5.598
5.120
5.400
31,684
+0.00(+0.00%)
Aug 31, 2022
5.400
5.596
5.198
5.400
20,961
+0.11(+2.16%)
Aug 30, 2022
5.600
5.798
5.240
5.286
29,137
-0.25(-4.48%)
Aug 29, 2022
5.582
5.860
5.424
5.534
22,341
-0.15(-2.57%)
Aug 26, 2022
6.000
6.176
5.600
5.680
28,320
-0.48(-7.85%)
Aug 25, 2022
5.800
6.240
5.800
6.164
34,372
+0.26(+4.37%)
Aug 24, 2022
5.912
6.000
5.900
5.906
7,023
+0.13(+2.18%)
Aug 23, 2022
5.800
6.016
5.700
5.780
18,705
+0.08(+1.40%)
Aug 22, 2022
6.000
6.064
5.620
5.700
29,649
-0.30(-5.03%)
Aug 19, 2022
6.400
6.400
5.924
6.002
25,934
-0.20(-3.29%)
Aug 18, 2022
6.660
6.660
5.924
6.206
47,258
-0.53(-7.90%)
Aug 17, 2022
7.000
6.990
6.602
6.738
25,751
-0.42(-5.84%)
Aug 16, 2022
7.200
7.600
6.800
7.156
22,805
+0.13(+1.85%)
Aug 15, 2022
7.200
7.190
6.800
7.026
25,660
-0.16(-2.28%)
Aug 12, 2022
7.386
7.482
7.000
7.190
21,568
+0.09(+1.24%)
Aug 11, 2022
7.400
7.540
7.004
7.102
31,027
+0.23(+3.38%)
Aug 10, 2022
6.972
7.300
6.754
6.870
20,716
+0.01(+0.15%)
Aug 09, 2022
7.300
7.320
6.600
6.860
32,323
-0.63(-8.46%)
Aug 08, 2022
6.200
7.750
6.200
7.494
124,332
+1.21(+19.33%)
Aug 05, 2022
6.200
6.482
5.900
6.280
35,430
+0.03(+0.48%)
Aug 04, 2022
6.600
6.600
6.116
6.250
25,154
-0.16(-2.44%)
Aug 03, 2022
6.400
6.800
6.106
6.406
32,832
-0.07(-1.14%)
Aug 02, 2022
5.600
6.600
5.400
6.480
51,031
+0.80(+14.08%)
Aug 01, 2022
5.400
5.772
5.300
5.680
25,150
+0.19(+3.46%)
Jul 29, 2022
5.626
5.640
5.402
5.490
11,654
-0.12(-2.07%)
Jul 28, 2022
5.600
5.798
5.420
5.606
19,318
-0.02(-0.43%)
Jul 27, 2022
5.676
5.978
5.502
5.630
16,090
+0.07(+1.26%)
Jul 26, 2022
6.000
6.000
5.538
5.560
29,973
-0.36(-6.08%)
Jul 25, 2022
6.060
6.300
5.810
5.920
19,852
-0.14(-2.31%)
Jul 22, 2022
6.400
6.660
5.862
6.060
47,263
-0.49(-7.42%)
Jul 21, 2022
6.400
6.600
6.060
6.546
30,023
+0.11(+1.68%)
Jul 20, 2022
6.012
6.600
5.900
6.438
60,774
+0.44(+7.30%)
Jul 19, 2022
6.400
6.380
5.920
6.000
76,045
-0.18(-2.98%)
Jul 18, 2022
6.000
6.392
5.808
6.184
116,214
+0.23(+3.86%)
Jul 15, 2022
5.400
6.100
5.360
5.954
93,875
+0.46(+8.45%)
Jul 14, 2022
5.600
5.640
5.306
5.490
42,096
-0.07(-1.22%)
Jul 13, 2022
5.460
5.700
5.442
5.558
20,747
-0.14(-2.49%)
Jul 12, 2022
5.600
5.796
5.400
5.700
27,333
+0.14(+2.48%)
Jul 11, 2022
5.800
5.940
5.444
5.562
30,968
-0.26(-4.50%)
Jul 08, 2022
5.610
6.020
5.600
5.824
33,506
+0.00(+0.07%)
Jul 07, 2022
5.406
6.000
5.400
5.820
43,759
+0.26(+4.68%)
Jul 06, 2022
5.600
6.248
5.402
5.560
45,975
-0.04(-0.75%)
Jul 05, 2022
5.700
5.988
5.202
5.602
61,089
-0.11(-1.86%)
Jul 01, 2022
6.052
6.198
5.660
5.708
22,156
-0.17(-2.89%)
Jun 30, 2022
5.800
5.974
5.660
5.878
27,575
+0.08(+1.31%)
Jun 29, 2022
6.328
6.328
5.700
5.802
38,253
-0.35(-5.66%)
Jun 28, 2022
6.600
6.600
6.100
6.150
26,588
-0.25(-3.91%)
Jun 27, 2022
6.410
6.600
6.022
6.400
36,012
+0.29(+4.75%)
Jun 24, 2022
6.014
6.560
6.014
6.110
50,349
+0.12(+2.04%)
Jun 23, 2022
6.000
6.176
5.740
5.988
70,566
+0.19(+3.24%)
Jun 22, 2022
5.954
6.258
5.600
5.800
81,830
-0.19(-3.20%)
Jun 21, 2022
6.060
6.500
5.820
5.992
76,537
+0.17(+2.96%)
Jun 17, 2022
6.200
6.358
5.820
5.820
45,525
-0.18(-3.00%)
Jun 16, 2022
6.000
6.358
6.000
6.000
56,331
-0.08(-1.25%)
Jun 15, 2022
6.200
6.388
6.076
6.076
42,582
+0.01(+0.20%)
Jun 14, 2022
6.300
6.488
6.020
6.064
50,130
-0.49(-7.53%)
Jun 13, 2022
6.600
6.776
6.300
6.558
37,200
-0.77(-10.48%)
Jun 10, 2022
7.576
7.600
7.220
7.326
27,855
-0.27(-3.58%)
Jun 09, 2022
7.672
8.196
7.018
7.598
114,093
+0.10(+1.33%)
Jun 08, 2022
7.368
7.844
7.200
7.498
41,293
+0.13(+1.76%)
Jun 07, 2022
6.906
7.462
6.650
7.368
49,035
+0.37(+5.29%)
Jun 06, 2022
6.800
7.400
6.800
6.998
38,454
+0.16(+2.31%)
Jun 03, 2022
6.864
7.144
6.610
6.840
40,178
+0.09(+1.33%)
Jun 02, 2022
6.660
7.400
6.600
6.750
33,094
-0.13(-1.89%)
Jun 01, 2022
6.800
7.434
6.600
6.880
35,114
-0.14(-1.99%)
May 31, 2022
7.600
7.738
7.000
7.020
75,051
-0.56(-7.39%)
May 27, 2022
7.000
7.580
6.800
7.580
52,669
+0.77(+11.34%)
May 26, 2022
6.400
7.202
6.300
6.808
69,815
+0.61(+9.77%)
May 25, 2022
6.096
6.300
6.046
6.202
32,473
+0.35(+6.02%)
May 24, 2022
6.282
6.300
5.792
5.850
69,085
-0.51(-8.02%)
May 23, 2022
6.230
6.588
6.048
6.360
47,134
+0.04(+0.63%)
May 20, 2022
6.304
6.684
5.880
6.320
73,859
-0.41(-6.09%)
May 19, 2022
6.200
6.998
6.140
6.730
95,799
-0.07(-1.03%)
May 18, 2022
7.200
7.200
6.622
6.800
57,128
-0.33(-4.60%)
May 17, 2022
7.246
7.360
6.902
7.128
37,007
+0.28(+4.15%)
May 16, 2022
7.124
7.202
6.794
6.844
27,770
-0.16(-2.26%)
May 13, 2022
7.000
7.300
6.702
7.002
61,128
+0.74(+11.85%)
May 12, 2022
5.360
6.500
5.360
6.260
75,604
+0.26(+4.30%)
May 11, 2022
6.648
6.648
5.928
6.002
71,827
-0.66(-9.93%)
May 10, 2022
6.600
6.900
6.302
6.664
79,453
+0.06(+0.97%)
May 09, 2022
7.248
7.250
6.532
6.600
112,600
-0.85(-11.41%)
May 06, 2022
7.600
7.800
7.280
7.450
48,869
-0.11(-1.40%)
May 05, 2022
8.200
8.378
7.400
7.556
95,903
-0.94(-11.08%)
May 04, 2022
8.800
8.800
8.002
8.498
48,792
-0.15(-1.69%)
May 03, 2022
7.714
8.800
7.600
8.644
91,463
+1.04(+13.74%)
May 02, 2022
8.572
8.572
7.316
7.600
129,819
-0.61(-7.45%)
Apr 29, 2022
8.200
8.752
8.160
8.212
85,616
-0.19(-2.24%)
Apr 28, 2022
9.306
9.306
8.080
8.400
146,621
-0.68(-7.49%)
Apr 27, 2022
9.300
9.656
8.880
9.080
119,513
-0.31(-3.34%)
Apr 26, 2022
9.628
10.88
9.300
9.394
364,392
-0.51(-5.11%)
Apr 25, 2022
9.232
10.38
9.020
9.900
150,109
+0.31(+3.23%)
Apr 22, 2022
10.00
10.20
9.402
9.590
104,523
-0.42(-4.16%)
Apr 21, 2022
10.46
10.78
9.680
10.01
186,670
-0.01(-0.14%)
Apr 20, 2022
11.55
11.55
10.00
10.02
197,179
-1.25(-11.06%)
Apr 19, 2022
10.59
11.40
10.30
11.27
175,481
+0.47(+4.31%)
Apr 18, 2022
11.60
11.75
10.26
10.80
299,806
-1.20(-10.00%)
Apr 14, 2022
12.77
12.90
11.87
12.00
194,779
-0.73(-5.70%)
Apr 13, 2022
12.60
13.15
11.86
12.73
319,181
+0.73(+6.05%)
Apr 12, 2022
12.80
13.38
11.62
12.00
575,719
-3.88(-24.43%)
Apr 11, 2022
15.21
17.40
14.30
15.88
841,493
+1.01(+6.81%)
Apr 08, 2022
17.60
18.57
14.20
14.87
1,267,524
-2.01(-11.92%)
Apr 07, 2022
13.40
17.16
12.20
16.88
2,209,073
+3.19(+23.27%)
Apr 06, 2022
11.80
13.81
11.46
13.69
1,710,197
+2.68(+24.31%)
Apr 05, 2022
11.00
11.17
10.70
11.02
433,767
-0.18(-1.61%)
Apr 04, 2022
10.18
11.97
9.622
11.20
597,000
+1.18(+11.78%)
Apr 01, 2022
9.314
10.20
9.314
10.02
332,692
+0.82(+8.87%)
Mar 31, 2022
9.800
10.00
9.176
9.200
272,196
-0.94(-9.27%)
Mar 30, 2022
9.800
10.17
9.520
10.14
168,950
+0.31(+3.13%)
Mar 29, 2022
10.60
10.58
9.364
9.832
393,318
-0.79(-7.45%)
Mar 28, 2022
10.60
11.15
10.10
10.62
410,086
-0.07(-0.65%)
Mar 25, 2022
11.66
11.80
10.03
10.69
732,237
-1.61(-13.06%)
Mar 24, 2022
13.00
13.60
11.58
12.30
863,267
-0.91(-6.89%)
Mar 23, 2022
11.40
14.54
11.00
13.21
2,370,329
+2.43(+22.50%)
Mar 22, 2022
10.20
11.03
10.00
10.78
790,232
+1.22(+12.71%)
Mar 21, 2022
9.878
10.12
9.260
9.568
468,877
+0.67(+7.51%)
Mar 18, 2022
8.520
9.880
8.500
8.900
551,172
+0.38(+4.46%)
Mar 17, 2022
8.400
8.736
8.066
8.520
348,958
+0.12(+1.43%)
Mar 16, 2022
8.500
8.698
8.064
8.400
310,872
-0.03(-0.36%)
Mar 15, 2022
8.880
9.200
8.064
8.430
593,230
-1.17(-12.22%)
Mar 14, 2022
9.680
10.60
8.900
9.604
2,491,793
+1.01(+11.70%)
Mar 11, 2022
7.442
9.592
7.356
8.598
2,177,046
+1.66(+23.96%)
Mar 10, 2022
7.400
7.400
6.686
6.936
162,027
-0.54(-7.22%)
Mar 09, 2022
7.240
7.600
7.100
7.476
248,381
+0.14(+1.88%)
Mar 08, 2022
7.700
8.700
7.000
7.338
1,017,787
+0.45(+6.60%)
Mar 07, 2022
6.184
7.200
5.948
6.884
304,861
+0.50(+7.90%)
Mar 04, 2022
6.500
6.780
6.006
6.380
315,006
-0.82(-11.34%)
Mar 03, 2022
7.930
8.000
6.800
7.196
1,088,168
+0.36(+5.30%)
Mar 02, 2022
6.600
6.960
6.400
6.834
147,952
+0.31(+4.82%)
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.