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
(NY:
FLYD
)
28.16
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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:
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 30, 2024
28.18
28.83
28.18
28.83
741
+1.77(+6.52%)
Apr 29, 2024
27.05
27.28
27.05
27.07
1,412
+0.18(+0.66%)
Apr 26, 2024
27.06
27.06
26.89
26.89
225
+0.23(+0.88%)
Apr 25, 2024
27.74
27.77
26.66
26.66
1,015
+0.24(+0.92%)
Apr 24, 2024
26.79
26.79
26.42
26.42
400
+0.27(+1.02%)
Apr 23, 2024
27.07
27.10
25.98
26.15
1,155
-1.48(-5.37%)
Apr 22, 2024
27.90
27.90
27.63
27.63
1,006
-0.86(-3.03%)
Apr 19, 2024
28.32
28.72
28.17
28.49
2,802
+0.69(+2.48%)
Apr 18, 2024
27.04
27.81
26.57
27.81
1,352
+0.28(+1.02%)
Apr 17, 2024
27.44
27.53
27.44
27.53
171
-0.29(-1.05%)
Apr 16, 2024
28.21
28.22
27.74
27.82
1,706
-0.15(-0.55%)
Apr 15, 2024
27.86
28.02
27.77
27.97
1,152
+1.09(+4.04%)
Apr 12, 2024
25.98
26.88
25.98
26.88
748
+2.24(+9.07%)
Apr 11, 2024
24.65
24.65
24.65
24.65
463
-1.11(-4.29%)
Apr 10, 2024
25.78
25.79
25.75
25.75
1,673
+1.13(+4.60%)
Apr 09, 2024
25.00
25.00
24.62
24.62
465
-0.17(-0.69%)
Apr 08, 2024
24.79
24.79
24.79
24.79
156
+0.11(+0.43%)
Apr 05, 2024
24.68
24.68
24.68
24.68
174
-1.05(-4.09%)
Apr 04, 2024
24.49
25.74
24.49
25.74
433
+1.32(+5.41%)
Apr 03, 2024
24.17
24.42
24.17
24.42
1,015
+0.29(+1.19%)
Apr 02, 2024
24.61
24.61
24.13
24.13
556
+1.15(+4.99%)
Apr 01, 2024
22.81
23.01
22.81
22.98
382
+0.26(+1.13%)
Mar 28, 2024
22.62
22.76
22.62
22.73
602
+0.25(+1.11%)
Mar 27, 2024
23.02
23.02
22.48
22.48
1,341
-0.83(-3.55%)
Mar 26, 2024
22.90
23.30
22.90
23.30
318
-0.17(-0.73%)
Mar 25, 2024
23.46
23.53
23.46
23.48
1,219
+21.13(+898.99%)
Mar 22, 2024
2.340
2.355
2.340
2.350
7,670
+0.02(+0.86%)
Mar 21, 2024
2.340
2.340
2.310
2.330
18,086
-0.06(-2.56%)
Mar 20, 2024
2.560
2.560
2.390
2.391
22,060
-0.19(-7.34%)
Mar 19, 2024
2.650
2.665
2.580
2.580
14,282
-0.06(-2.25%)
Mar 18, 2024
2.680
2.700
2.630
2.640
16,405
-0.05(-2.04%)
Mar 15, 2024
2.640
2.700
2.620
2.695
11,197
+0.08(+3.26%)
Mar 14, 2024
2.530
2.640
2.530
2.610
37,686
+0.08(+3.14%)
Mar 13, 2024
2.530
2.531
2.480
2.530
9,361
-0.03(-1.18%)
Mar 12, 2024
2.590
2.616
2.560
2.561
24,616
+0.01(+0.38%)
Mar 11, 2024
2.570
2.610
2.550
2.551
10,710
-0.01(-0.35%)
Mar 08, 2024
2.490
2.560
2.460
2.560
7,648
+0.00(+0.00%)
Mar 07, 2024
2.570
2.570
2.550
2.560
44,713
-0.04(-1.54%)
Mar 06, 2024
2.540
2.610
2.540
2.600
40,384
-0.02(-0.76%)
Mar 05, 2024
2.620
2.654
2.588
2.620
8,396
+0.04(+1.55%)
Mar 04, 2024
2.500
2.580
2.485
2.580
28,572
+0.05(+1.98%)
Mar 01, 2024
2.550
2.610
2.530
2.530
15,148
-0.02(-0.78%)
Feb 29, 2024
2.600
2.620
2.535
2.550
36,281
-0.10(-3.77%)
Feb 28, 2024
2.640
2.655
2.610
2.650
5,941
+0.03(+1.14%)
Feb 27, 2024
2.660
2.680
2.620
2.620
19,611
-0.16(-5.76%)
Feb 26, 2024
2.700
2.780
2.700
2.780
10,860
+0.06(+2.21%)
Feb 23, 2024
2.690
2.740
2.680
2.720
8,750
+0.09(+3.42%)
Feb 22, 2024
2.670
2.670
2.610
2.630
30,908
-0.18(-6.56%)
Feb 21, 2024
2.880
2.880
2.810
2.815
14,210
-0.00(-0.01%)
Feb 20, 2024
2.761
2.840
2.760
2.815
28,794
+0.10(+3.54%)
Feb 16, 2024
2.610
2.719
2.610
2.719
13,181
+0.14(+5.58%)
Feb 15, 2024
2.640
2.670
2.550
2.575
86,016
-0.13(-4.98%)
Feb 14, 2024
2.840
2.870
2.710
2.710
67,024
-0.27(-9.03%)
Feb 13, 2024
3.010
3.035
2.955
2.979
46,267
+0.13(+4.71%)
Feb 12, 2024
2.820
2.845
2.770
2.845
75,590
-0.10(-3.56%)
Feb 09, 2024
2.840
2.970
2.840
2.950
51,740
+0.19(+6.88%)
Feb 08, 2024
2.890
2.890
2.755
2.760
29,251
-0.29(-9.51%)
Feb 07, 2024
3.110
3.110
3.010
3.050
60,579
-0.01(-0.33%)
Feb 06, 2024
3.240
3.240
3.060
3.060
24,301
-0.16(-4.97%)
Feb 05, 2024
3.230
3.276
3.200
3.220
20,596
+0.05(+1.58%)
Feb 02, 2024
3.250
3.300
3.130
3.170
15,124
-0.00(-0.02%)
Feb 01, 2024
3.230
3.340
3.150
3.171
8,071
-0.13(-3.92%)
Jan 31, 2024
3.240
3.310
3.140
3.300
16,769
+0.14(+4.43%)
Jan 30, 2024
3.130
3.175
3.101
3.160
23,642
+0.07(+2.31%)
Jan 29, 2024
3.200
3.220
3.080
3.089
17,562
-0.12(-3.86%)
Jan 26, 2024
3.190
3.232
3.160
3.213
36,096
+0.00(+0.09%)
Jan 25, 2024
3.270
3.270
3.200
3.210
15,369
-0.23(-6.69%)
Jan 24, 2024
3.350
3.440
3.350
3.440
4,137
+0.02(+0.73%)
Jan 23, 2024
3.370
3.436
3.300
3.415
14,712
-0.04(-1.01%)
Jan 22, 2024
3.340
3.470
3.310
3.450
115,405
+0.05(+1.45%)
Jan 19, 2024
3.497
3.540
3.400
3.401
208,312
-0.05(-1.43%)
Jan 18, 2024
3.600
3.650
3.441
3.450
32,845
-0.29(-7.75%)
Jan 17, 2024
3.730
3.770
3.680
3.740
23,341
+0.12(+3.31%)
Jan 16, 2024
3.770
3.770
3.620
3.620
51,728
-0.02(-0.55%)
Jan 12, 2024
3.440
3.640
3.440
3.640
87,018
+0.24(+7.06%)
Jan 11, 2024
3.540
3.540
3.400
3.400
9,088
-0.02(-0.60%)
Jan 10, 2024
3.480
3.500
3.390
3.421
66,561
-0.05(-1.42%)
Jan 09, 2024
3.470
3.500
3.460
3.470
8,967
+0.03(+0.87%)
Jan 08, 2024
3.540
3.590
3.420
3.440
37,722
-0.22(-6.01%)
Jan 05, 2024
3.790
3.793
3.580
3.660
130,264
-0.13(-3.43%)
Jan 04, 2024
3.820
3.820
3.690
3.790
87,211
-0.04(-1.04%)
Jan 03, 2024
3.760
3.860
3.690
3.830
97,752
+0.23(+6.39%)
Jan 02, 2024
3.510
3.650
3.480
3.600
240,948
+0.19(+5.57%)
Dec 29, 2023
3.330
3.420
3.315
3.410
139,766
+0.09(+2.57%)
Dec 28, 2023
3.330
3.340
3.320
3.324
7,712
-0.04(-1.31%)
Dec 27, 2023
3.350
3.405
3.349
3.368
7,346
+0.03(+0.85%)
Dec 26, 2023
3.340
3.360
3.315
3.340
41,816
+0.04(+1.21%)
Dec 22, 2023
3.240
3.310
3.220
3.300
75,155
+0.03(+0.92%)
Dec 21, 2023
3.400
3.400
3.270
3.270
22,543
-0.25(-7.10%)
Dec 20, 2023
3.280
3.520
3.270
3.520
132,095
+0.28(+8.60%)
Dec 19, 2023
3.303
3.303
3.230
3.241
24,403
-0.12(-3.53%)
Dec 18, 2023
3.340
3.380
3.310
3.360
146,335
+0.07(+2.00%)
Dec 15, 2023
3.310
3.400
3.260
3.294
16,818
+0.03(+1.05%)
Dec 14, 2023
3.320
3.330
3.200
3.260
116,343
-0.19(-5.49%)
Dec 13, 2023
3.580
3.715
3.440
3.449
40,590
-0.14(-3.92%)
Dec 12, 2023
3.640
3.710
3.530
3.590
169,959
-0.01(-0.28%)
Dec 11, 2023
3.710
3.710
3.570
3.600
37,843
-0.12(-3.10%)
Dec 08, 2023
3.869
3.869
3.715
3.715
61,826
-0.11(-2.99%)
Dec 07, 2023
4.030
4.030
3.820
3.830
40,845
-0.25(-6.10%)
Dec 06, 2023
4.160
4.160
3.960
4.079
191,737
-0.22(-5.11%)
Dec 05, 2023
4.210
4.310
4.210
4.299
10,487
+0.16(+3.83%)
Dec 04, 2023
4.120
4.165
4.020
4.140
19,292
-0.04(-0.96%)
Dec 01, 2023
4.540
4.540
4.180
4.180
101,026
-0.43(-9.24%)
Nov 30, 2023
4.680
4.690
4.605
4.605
6,949
-0.06(-1.39%)
Nov 29, 2023
4.560
4.670
4.560
4.670
18,846
-0.01(-0.15%)
Nov 28, 2023
4.640
4.710
4.630
4.677
30,298
+0.09(+1.90%)
Nov 27, 2023
4.630
4.640
4.570
4.590
78,407
+0.02(+0.44%)
Nov 24, 2023
4.590
4.590
4.530
4.570
6,369
+0.03(+0.57%)
Nov 22, 2023
4.440
4.550
4.400
4.544
105,535
-0.12(-2.51%)
Nov 21, 2023
4.670
4.680
4.650
4.661
2,660
+0.14(+3.01%)
Nov 20, 2023
4.567
4.610
4.490
4.525
14,487
-0.08(-1.84%)
Nov 17, 2023
4.660
4.660
4.610
4.610
4,353
-0.10(-2.19%)
Nov 16, 2023
4.690
4.770
4.690
4.713
30,673
+0.04(+0.92%)
Nov 15, 2023
4.720
4.730
4.500
4.670
60,766
-0.21(-4.30%)
Nov 14, 2023
5.190
5.190
4.810
4.880
31,259
-0.63(-11.43%)
Nov 13, 2023
5.620
5.720
5.500
5.510
14,470
-0.06(-1.08%)
Nov 10, 2023
5.740
5.800
5.570
5.570
24,839
-0.23(-3.97%)
Nov 09, 2023
5.610
5.830
5.410
5.800
28,264
+0.08(+1.40%)
Nov 08, 2023
5.730
5.739
5.550
5.720
24,434
-0.01(-0.23%)
Nov 07, 2023
6.095
6.095
5.720
5.733
11,501
-0.27(-4.42%)
Nov 06, 2023
5.740
6.120
5.730
5.998
12,495
+0.13(+2.19%)
Nov 03, 2023
6.390
6.390
5.835
5.870
37,710
-0.77(-11.60%)
Nov 02, 2023
6.880
6.930
6.640
6.640
60,579
-0.60(-8.29%)
Nov 01, 2023
7.110
7.500
7.110
7.240
7,800
+0.07(+1.02%)
Oct 31, 2023
7.230
7.495
7.140
7.167
45,769
-0.06(-0.87%)
Oct 30, 2023
7.430
7.508
7.170
7.230
32,801
-0.48(-6.23%)
Oct 27, 2023
7.400
7.760
7.300
7.710
19,787
+0.18(+2.39%)
Oct 26, 2023
7.340
7.610
7.250
7.530
23,713
+0.28(+3.91%)
Oct 25, 2023
7.030
7.246
7.000
7.246
28,852
+0.45(+6.56%)
Oct 24, 2023
6.760
6.860
6.660
6.800
9,209
-0.13(-1.88%)
Oct 23, 2023
7.320
7.410
6.620
6.930
45,301
-0.25(-3.55%)
Oct 20, 2023
7.018
7.190
6.920
7.185
37,170
+0.29(+4.27%)
Oct 19, 2023
6.600
6.930
6.470
6.891
28,433
+0.23(+3.47%)
Oct 18, 2023
6.180
6.680
6.180
6.660
67,834
+0.64(+10.65%)
Oct 17, 2023
6.100
6.100
5.890
6.019
24,598
-0.09(-1.46%)
Oct 16, 2023
6.251
6.324
6.060
6.108
30,275
-0.31(-4.86%)
Oct 13, 2023
6.039
6.475
5.989
6.420
63,147
+0.45(+7.47%)
Oct 12, 2023
5.650
6.060
5.650
5.974
58,465
+0.30(+5.36%)
Oct 11, 2023
5.580
5.800
5.510
5.670
18,261
+0.00(+0.08%)
Oct 10, 2023
5.795
5.829
5.370
5.665
120,325
-0.29(-4.95%)
Oct 09, 2023
5.990
6.340
5.940
5.960
13,477
+0.15(+2.56%)
Oct 06, 2023
6.250
6.250
5.720
5.811
22,633
-0.30(-4.89%)
Oct 05, 2023
6.150
6.310
6.040
6.110
16,395
-0.00(-0.00%)
Oct 04, 2023
6.180
6.258
6.040
6.110
87,737
-0.20(-3.17%)
Oct 03, 2023
5.900
6.350
5.890
6.310
47,783
+0.58(+10.18%)
Oct 02, 2023
5.660
5.790
5.660
5.727
4,830
+0.07(+1.18%)
Sep 29, 2023
5.350
5.750
5.340
5.660
30,455
+0.11(+2.03%)
Sep 28, 2023
5.770
5.771
5.450
5.547
8,924
-0.27(-4.65%)
Sep 27, 2023
5.870
6.020
5.760
5.818
9,618
-0.15(-2.54%)
Sep 26, 2023
5.820
5.970
5.760
5.970
4,736
+0.18(+3.13%)
Sep 25, 2023
5.849
5.850
5.789
5.789
22,892
+0.04(+0.67%)
Sep 22, 2023
5.520
5.755
5.500
5.750
9,091
+0.23(+4.14%)
Sep 21, 2023
5.440
5.529
5.400
5.522
15,063
+0.31(+5.88%)
Sep 20, 2023
4.980
5.215
4.980
5.215
8,069
+0.17(+3.47%)
Sep 19, 2023
4.990
5.160
4.990
5.040
49,397
+0.07(+1.41%)
Sep 18, 2023
4.910
4.970
4.850
4.970
17,316
+0.16(+3.33%)
Sep 15, 2023
4.767
4.840
4.649
4.810
30,151
+0.08(+1.69%)
Sep 14, 2023
4.870
4.900
4.705
4.730
37,206
-0.20(-4.06%)
Sep 13, 2023
4.820
4.980
4.820
4.930
41,267
+0.22(+4.59%)
Sep 12, 2023
4.750
4.750
4.555
4.714
18,563
+0.00(+0.09%)
Sep 11, 2023
4.686
4.820
4.670
4.710
34,817
-0.12(-2.43%)
Sep 08, 2023
4.930
4.930
4.800
4.827
24,416
-0.14(-2.88%)
Sep 07, 2023
4.960
5.040
4.950
4.970
34,671
+0.13(+2.69%)
Sep 06, 2023
4.820
4.895
4.730
4.840
49,788
+0.09(+1.89%)
Sep 05, 2023
4.710
4.810
4.700
4.750
25,928
+0.09(+2.04%)
Sep 01, 2023
4.600
4.710
4.600
4.655
8,089
+0.01(+0.22%)
Aug 31, 2023
4.620
4.645
4.570
4.645
3,579
+0.03(+0.64%)
Aug 30, 2023
4.610
4.640
4.470
4.615
61,271
-0.01(-0.24%)
Aug 29, 2023
4.730
4.750
4.520
4.626
52,975
-0.29(-5.97%)
Aug 28, 2023
4.930
4.960
4.850
4.920
20,126
-0.10(-1.99%)
Aug 25, 2023
5.040
5.150
4.960
5.020
11,093
+0.02(+0.31%)
Aug 24, 2023
4.700
5.005
4.700
5.005
31,358
+0.30(+6.37%)
Aug 23, 2023
4.800
4.890
4.670
4.705
19,887
-0.13(-2.77%)
Aug 22, 2023
4.770
4.873
4.760
4.839
15,297
-0.03(-0.63%)
Aug 21, 2023
4.860
4.980
4.859
4.869
12,854
+0.03(+0.58%)
Aug 18, 2023
4.950
4.968
4.800
4.841
13,492
+0.04(+0.81%)
Aug 17, 2023
4.580
4.810
4.540
4.802
21,798
+0.17(+3.72%)
Aug 16, 2023
4.530
4.630
4.440
4.630
21,928
+0.15(+3.38%)
Aug 15, 2023
4.350
4.490
4.350
4.479
17,075
+0.22(+5.13%)
Aug 14, 2023
4.380
4.411
4.260
4.260
13,465
-0.06(-1.39%)
Aug 11, 2023
4.360
4.360
4.240
4.320
21,325
+0.19(+4.54%)
Aug 10, 2023
4.120
4.165
4.109
4.133
9,453
-0.16(-3.67%)
Aug 09, 2023
4.090
4.290
4.090
4.290
15,185
+0.20(+4.76%)
Aug 08, 2023
4.280
4.320
4.095
4.095
14,862
-0.04(-1.04%)
Aug 07, 2023
4.300
4.320
4.138
4.138
13,375
-0.25(-5.75%)
Aug 04, 2023
4.250
4.417
4.210
4.391
16,005
-0.05(-1.11%)
Aug 03, 2023
4.370
4.560
4.370
4.440
45,235
+0.24(+5.71%)
Aug 02, 2023
4.150
4.210
4.100
4.200
28,192
+0.22(+5.51%)
Aug 01, 2023
3.970
4.010
3.969
3.981
24,968
+0.22(+5.95%)
Jul 31, 2023
3.850
3.850
3.730
3.757
14,041
-0.12(-3.16%)
Jul 28, 2023
3.905
3.940
3.870
3.880
4,380
-0.20(-4.95%)
Jul 27, 2023
3.921
4.082
3.850
4.082
26,145
+0.07(+1.83%)
Jul 26, 2023
4.060
4.110
4.000
4.008
9,308
-0.08(-1.98%)
Jul 25, 2023
4.120
4.120
4.050
4.089
25,842
+0.07(+1.81%)
Jul 24, 2023
4.100
4.100
4.015
4.017
1,276
+0.10(+2.48%)
Jul 21, 2023
3.909
4.008
3.909
3.920
11,898
-0.12(-2.85%)
Jul 20, 2023
3.990
4.040
3.920
4.035
33,393
+0.14(+3.71%)
Jul 19, 2023
3.900
3.930
3.850
3.890
4,955
+0.02(+0.52%)
Jul 18, 2023
3.990
3.990
3.860
3.870
12,716
-0.23(-5.66%)
Jul 17, 2023
4.140
4.140
4.070
4.102
9,486
-0.06(-1.39%)
Jul 14, 2023
4.000
4.170
4.000
4.160
7,984
+0.17(+4.29%)
Jul 13, 2023
3.928
4.015
3.928
3.989
19,259
-0.08(-2.00%)
Jul 12, 2023
4.020
4.070
3.950
4.070
15,075
+0.08(+1.90%)
Jul 11, 2023
4.140
4.139
3.994
3.994
14,590
-0.19(-4.55%)
Jul 10, 2023
4.450
4.450
4.184
4.184
12,543
-0.24(-5.38%)
Jul 07, 2023
4.480
4.510
4.310
4.423
10,355
-0.19(-4.05%)
Jul 06, 2023
4.670
4.770
4.605
4.609
18,272
+0.25(+5.73%)
Jul 05, 2023
4.350
4.390
4.330
4.359
1,933
+0.07(+1.52%)
Jul 03, 2023
4.450
4.450
4.220
4.294
16,576
-0.15(-3.48%)
Jun 30, 2023
4.550
4.550
4.391
4.449
57,723
-0.26(-5.52%)
Jun 29, 2023
4.600
4.749
4.590
4.708
7,270
+0.13(+2.80%)
Jun 28, 2023
4.750
4.750
4.490
4.580
22,203
-0.16(-3.32%)
Jun 27, 2023
5.020
5.020
4.720
4.737
10,596
-0.42(-8.22%)
Jun 26, 2023
5.300
5.300
5.080
5.162
3,972
+0.01(+0.23%)
Jun 23, 2023
5.210
5.220
5.081
5.150
45,214
+0.14(+2.77%)
Jun 22, 2023
5.080
5.110
5.011
5.011
4,738
-0.01(-0.17%)
Jun 21, 2023
5.020
5.040
4.968
5.020
7,522
+0.01(+0.10%)
Jun 20, 2023
5.000
5.050
4.980
5.015
1,984
+0.10(+1.95%)
Jun 16, 2023
4.800
4.919
4.730
4.919
14,443
+0.13(+2.80%)
Jun 15, 2023
5.040
5.060
4.760
4.785
17,175
-1.61(-25.15%)
May 08, 2023
6.537
6.570
6.393
6.393
12,499
-0.44(-6.40%)
May 05, 2023
6.910
6.980
6.746
6.830
22,951
-0.34(-4.74%)
May 04, 2023
6.880
7.235
6.880
7.170
9,265
+0.38(+5.63%)
May 03, 2023
6.630
6.788
6.510
6.788
2,760
+0.11(+1.57%)
May 02, 2023
6.890
7.020
6.683
6.683
14,180
-0.13(-1.86%)
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.