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
Kronos Worldwide Inc
(NY:
KRO
)
13.11
-0.11 (-0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024
13.37
13.37
13.09
13.11
145,209
-0.11(-0.83%)
May 16, 2024
12.70
13.26
12.70
13.22
280,619
+0.52(+4.09%)
May 15, 2024
12.68
12.74
12.55
12.70
152,692
+0.16(+1.28%)
May 14, 2024
12.64
12.68
12.54
12.54
113,085
+0.04(+0.32%)
May 13, 2024
12.98
13.07
12.48
12.50
153,813
-0.41(-3.18%)
May 10, 2024
12.71
12.99
12.71
12.91
206,048
+0.21(+1.65%)
May 09, 2024
12.42
13.10
12.24
12.70
299,139
+0.35(+2.83%)
May 08, 2024
12.06
12.40
12.06
12.35
161,413
+0.15(+1.23%)
May 07, 2024
12.20
12.43
12.20
12.20
123,364
+0.04(+0.33%)
May 06, 2024
12.14
12.19
12.03
12.16
110,548
+0.16(+1.33%)
May 03, 2024
12.10
12.19
11.90
12.00
114,547
+0.02(+0.17%)
May 02, 2024
11.78
12.11
11.78
11.98
145,085
+0.27(+2.31%)
May 01, 2024
11.41
12.07
11.41
11.71
155,707
+0.26(+2.27%)
Apr 30, 2024
11.51
11.65
11.40
11.45
146,835
-0.15(-1.29%)
Apr 29, 2024
11.68
11.78
11.56
11.60
109,352
+0.00(+0.00%)
Apr 26, 2024
11.51
11.71
11.46
11.60
124,814
+0.24(+2.11%)
Apr 25, 2024
11.42
11.46
11.23
11.36
154,033
-0.24(-2.07%)
Apr 24, 2024
11.29
11.67
11.29
11.60
151,978
+0.20(+1.75%)
Apr 23, 2024
11.43
11.53
11.35
11.40
178,855
-0.14(-1.21%)
Apr 22, 2024
11.52
11.65
11.36
11.54
266,354
+0.21(+1.85%)
Apr 19, 2024
11.23
11.43
11.21
11.33
171,252
+0.04(+0.35%)
Apr 18, 2024
11.45
11.45
11.19
11.29
130,461
-0.05(-0.44%)
Apr 17, 2024
11.43
11.56
11.31
11.34
143,256
+0.03(+0.27%)
Apr 16, 2024
11.37
11.49
11.23
11.31
162,466
-0.17(-1.48%)
Apr 15, 2024
11.50
11.59
11.25
11.48
219,789
+0.09(+0.79%)
Apr 12, 2024
11.70
11.78
11.31
11.39
280,386
-0.41(-3.47%)
Apr 11, 2024
11.87
11.91
11.67
11.80
135,912
-0.08(-0.67%)
Apr 10, 2024
11.89
12.15
11.76
11.88
216,228
-0.40(-3.26%)
Apr 09, 2024
12.33
12.44
12.16
12.28
150,550
+0.05(+0.41%)
Apr 08, 2024
12.28
12.44
12.16
12.23
245,283
+0.12(+0.99%)
Apr 05, 2024
11.92
12.12
11.70
12.11
210,639
+0.15(+1.25%)
Apr 04, 2024
12.23
12.48
11.90
11.96
402,544
-0.19(-1.56%)
Apr 03, 2024
11.84
12.19
11.77
12.15
239,631
+0.31(+2.62%)
Apr 02, 2024
11.88
12.00
11.71
11.84
151,120
-0.14(-1.17%)
Apr 01, 2024
11.86
12.01
11.70
11.98
217,481
+0.18(+1.53%)
Mar 28, 2024
11.92
11.79
11.79
11.80
269,957
-0.18(-1.50%)
Mar 27, 2024
11.84
11.99
11.84
11.98
193,568
+0.23(+1.96%)
Mar 26, 2024
12.07
12.23
11.72
11.75
198,918
-0.18(-1.51%)
Mar 25, 2024
11.74
11.95
11.72
11.93
161,170
+0.20(+1.71%)
Mar 22, 2024
11.81
11.98
11.67
11.73
198,286
-0.04(-0.34%)
Mar 21, 2024
11.54
12.33
11.50
11.77
339,078
+0.28(+2.44%)
Mar 20, 2024
11.33
11.63
11.22
11.49
237,712
+0.15(+1.32%)
Mar 19, 2024
11.45
11.53
11.30
11.34
151,879
-0.17(-1.48%)
Mar 18, 2024
11.44
11.60
11.30
11.51
300,195
+0.24(+2.13%)
Mar 15, 2024
11.14
11.37
10.85
11.27
515,921
+0.06(+0.54%)
Mar 14, 2024
11.46
11.52
11.06
11.21
259,314
-0.37(-3.20%)
Mar 13, 2024
11.24
11.65
11.24
11.58
274,225
+0.27(+2.39%)
Mar 12, 2024
11.10
11.50
11.08
11.31
397,551
+0.30(+2.72%)
Mar 11, 2024
10.41
11.18
10.35
11.01
500,661
+0.67(+6.48%)
Mar 08, 2024
10.15
10.35
9.770
10.34
453,117
+0.25(+2.48%)
Mar 07, 2024
9.200
10.22
9.170
10.09
638,592
+1.44(+16.65%)
Mar 06, 2024
8.800
8.825
8.510
8.650
187,176
-0.07(-0.80%)
Mar 05, 2024
8.780
8.890
8.680
8.720
244,146
-0.11(-1.25%)
Mar 04, 2024
9.020
9.190
8.820
8.830
253,399
-0.17(-1.89%)
Mar 01, 2024
8.951
9.118
8.785
9.000
334,484
+0.10(+1.10%)
Feb 29, 2024
8.530
8.917
8.501
8.902
1,109,681
+0.41(+4.84%)
Feb 28, 2024
8.530
8.687
8.363
8.491
771,047
-0.14(-1.59%)
Feb 27, 2024
8.716
8.927
8.598
8.628
774,591
+0.03(+0.34%)
Feb 26, 2024
8.530
8.608
8.403
8.598
223,044
+0.02(+0.23%)
Feb 23, 2024
8.452
8.589
8.339
8.579
281,748
+0.15(+1.74%)
Feb 22, 2024
8.354
8.461
8.314
8.432
272,585
+0.02(+0.23%)
Feb 21, 2024
8.226
8.412
8.177
8.412
248,922
+0.10(+1.18%)
Feb 20, 2024
8.530
8.569
8.314
8.314
305,496
-0.34(-3.96%)
Feb 16, 2024
8.598
8.736
8.491
8.657
143,922
-0.04(-0.45%)
Feb 15, 2024
8.363
8.716
8.363
8.696
151,057
+0.41(+4.96%)
Feb 14, 2024
8.207
8.334
8.158
8.285
169,837
+0.13(+1.56%)
Feb 13, 2024
8.589
8.589
8.089
8.158
313,611
-0.71(-8.06%)
Feb 12, 2024
8.745
8.941
8.745
8.873
147,299
+0.16(+1.80%)
Feb 09, 2024
8.696
8.731
8.530
8.716
126,818
+0.05(+0.56%)
Feb 08, 2024
8.647
8.726
8.579
8.667
117,751
+0.02(+0.23%)
Feb 07, 2024
8.912
8.912
8.589
8.647
116,685
-0.22(-2.43%)
Feb 06, 2024
8.892
9.044
8.853
8.863
164,062
+0.03(+0.33%)
Feb 05, 2024
8.941
8.956
8.726
8.834
192,158
-0.30(-3.32%)
Feb 02, 2024
9.137
9.225
9.010
9.137
317,738
-0.21(-2.20%)
Feb 01, 2024
9.255
9.421
9.176
9.343
186,817
+0.23(+2.47%)
Jan 31, 2024
9.225
9.362
9.029
9.118
186,732
-0.22(-2.31%)
Jan 30, 2024
9.372
9.459
9.323
9.333
80,644
-0.11(-1.14%)
Jan 29, 2024
9.411
9.450
9.284
9.441
142,540
-0.04(-0.41%)
Jan 26, 2024
9.568
9.676
9.421
9.480
97,379
+0.00(+0.00%)
Jan 25, 2024
9.499
9.637
9.313
9.480
134,926
+0.12(+1.26%)
Jan 24, 2024
9.558
9.612
9.333
9.362
189,968
-0.11(-1.14%)
Jan 23, 2024
9.059
9.774
8.990
9.470
294,129
+0.57(+6.38%)
Jan 22, 2024
8.834
9.000
8.775
8.902
183,847
+0.15(+1.68%)
Jan 19, 2024
8.863
8.863
8.559
8.755
206,197
-0.07(-0.78%)
Jan 18, 2024
8.755
8.824
8.638
8.824
156,530
+0.14(+1.58%)
Jan 17, 2024
8.501
8.696
8.501
8.687
163,422
-0.02(-0.22%)
Jan 16, 2024
9.000
9.000
8.638
8.706
185,950
-0.34(-3.79%)
Jan 12, 2024
9.274
9.362
8.990
9.049
122,895
-0.07(-0.75%)
Jan 11, 2024
9.176
9.323
9.108
9.118
218,838
-0.16(-1.69%)
Jan 10, 2024
9.206
9.372
9.147
9.274
186,293
+0.11(+1.18%)
Jan 09, 2024
9.078
9.245
9.029
9.166
209,553
-0.10(-1.06%)
Jan 08, 2024
9.127
9.333
9.020
9.264
158,710
+0.20(+2.16%)
Jan 05, 2024
9.000
9.304
8.980
9.069
160,583
-0.03(-0.32%)
Jan 04, 2024
9.166
9.225
9.030
9.098
252,306
+0.00(+0.00%)
Jan 03, 2024
9.470
9.470
9.069
9.098
245,734
-0.49(-5.11%)
Jan 02, 2024
9.617
9.774
9.539
9.588
140,961
-0.15(-1.51%)
Dec 29, 2023
9.901
9.978
9.617
9.734
175,842
-0.26(-2.64%)
Dec 28, 2023
10.23
10.30
9.965
9.999
118,693
-0.23(-2.20%)
Dec 27, 2023
10.19
10.31
10.16
10.22
179,043
+0.02(+0.19%)
Dec 26, 2023
9.979
10.22
9.979
10.20
189,404
+0.31(+3.17%)
Dec 22, 2023
9.695
9.974
9.695
9.891
180,765
+0.21(+2.12%)
Dec 21, 2023
9.676
9.705
9.499
9.686
133,425
+0.12(+1.23%)
Dec 20, 2023
9.578
9.754
9.460
9.568
250,285
-0.03(-0.31%)
Dec 19, 2023
9.470
9.656
9.421
9.597
234,325
+0.15(+1.55%)
Dec 18, 2023
9.509
9.509
9.274
9.450
204,119
+0.03(+0.31%)
Dec 15, 2023
9.294
9.539
9.166
9.421
702,955
+0.12(+1.26%)
Dec 14, 2023
8.882
9.353
8.834
9.304
397,560
+0.64(+7.34%)
Dec 13, 2023
8.295
8.731
8.148
8.667
756,607
+0.36(+4.36%)
Dec 12, 2023
8.393
8.423
8.177
8.305
208,446
-0.14(-1.62%)
Dec 11, 2023
8.324
8.481
8.217
8.442
185,403
+0.03(+0.35%)
Dec 08, 2023
8.168
8.442
8.168
8.412
300,274
+0.22(+2.63%)
Dec 07, 2023
8.383
8.383
8.177
8.197
192,190
-0.10(-1.18%)
Dec 06, 2023
8.363
8.452
8.187
8.295
269,359
-0.05(-0.59%)
Dec 05, 2023
8.667
8.667
8.305
8.344
169,989
-0.36(-4.16%)
Dec 04, 2023
8.814
8.990
8.559
8.706
282,660
-0.16(-1.77%)
Dec 01, 2023
8.501
8.902
8.471
8.863
399,156
+0.31(+3.67%)
Nov 30, 2023
8.373
8.618
8.344
8.550
371,796
+0.16(+1.87%)
Nov 29, 2023
8.268
8.460
8.268
8.393
199,196
+0.19(+2.34%)
Nov 28, 2023
8.000
8.231
7.943
8.201
142,078
+0.18(+2.27%)
Nov 27, 2023
8.153
8.192
8.006
8.019
98,462
-0.13(-1.65%)
Nov 24, 2023
7.933
8.163
7.933
8.153
111,400
+0.26(+3.28%)
Nov 22, 2023
8.019
8.134
7.885
7.895
112,913
-0.06(-0.72%)
Nov 21, 2023
8.077
8.091
7.904
7.952
162,423
-0.17(-2.12%)
Nov 20, 2023
8.240
8.268
8.115
8.125
139,228
-0.20(-2.42%)
Nov 17, 2023
8.297
8.345
8.192
8.326
145,910
+0.11(+1.40%)
Nov 16, 2023
8.364
8.364
8.010
8.211
164,286
-0.14(-1.72%)
Nov 15, 2023
8.383
8.594
8.316
8.354
191,297
-0.08(-0.91%)
Nov 14, 2023
8.144
8.527
8.048
8.431
316,949
+0.60(+7.71%)
Nov 13, 2023
7.387
7.847
7.377
7.828
320,489
+0.37(+5.01%)
Nov 10, 2023
7.214
7.468
7.140
7.454
141,965
+0.28(+3.87%)
Nov 09, 2023
7.224
7.264
7.119
7.176
89,705
+0.03(+0.40%)
Nov 08, 2023
7.023
7.157
6.975
7.147
99,694
+0.10(+1.36%)
Nov 07, 2023
7.166
7.166
6.927
7.051
217,990
-0.30(-4.04%)
Nov 06, 2023
7.463
7.518
7.238
7.349
249,129
-0.20(-2.66%)
Nov 03, 2023
6.898
7.646
6.889
7.550
364,834
+0.56(+7.95%)
Nov 02, 2023
6.659
7.004
6.656
6.994
177,482
+0.40(+6.10%)
Nov 01, 2023
6.687
6.687
6.467
6.592
164,217
-0.02(-0.29%)
Oct 31, 2023
6.611
6.668
6.505
6.611
111,664
+0.05(+0.73%)
Oct 30, 2023
6.448
6.601
6.390
6.563
223,286
+0.19(+3.01%)
Oct 27, 2023
6.611
6.666
6.323
6.371
214,132
-0.26(-3.90%)
Oct 26, 2023
6.343
6.735
6.323
6.630
322,810
+0.34(+5.49%)
Oct 25, 2023
6.400
6.419
5.940
6.285
571,518
-0.17(-2.67%)
Oct 24, 2023
6.640
6.683
6.448
6.457
192,796
-0.12(-1.89%)
Oct 23, 2023
6.716
6.793
6.572
6.582
122,909
-0.21(-3.10%)
Oct 20, 2023
6.812
6.879
6.735
6.793
106,596
+0.00(+0.00%)
Oct 19, 2023
6.793
6.889
6.754
6.793
153,959
-0.05(-0.70%)
Oct 18, 2023
6.917
6.917
6.783
6.841
119,416
-0.16(-2.33%)
Oct 17, 2023
6.831
7.080
6.822
7.004
174,603
+0.14(+2.10%)
Oct 16, 2023
6.793
6.889
6.745
6.860
128,769
+0.14(+2.14%)
Oct 13, 2023
6.841
6.860
6.678
6.716
100,281
-0.09(-1.27%)
Oct 12, 2023
6.927
6.927
6.735
6.802
153,836
-0.09(-1.25%)
Oct 11, 2023
6.917
6.965
6.793
6.889
149,344
+0.03(+0.42%)
Oct 10, 2023
6.553
6.908
6.544
6.860
152,630
+0.26(+3.92%)
Oct 09, 2023
6.438
6.678
6.400
6.601
148,217
+0.12(+1.92%)
Oct 06, 2023
6.496
6.625
6.438
6.477
219,478
-0.02(-0.29%)
Oct 05, 2023
6.601
6.601
6.266
6.496
293,513
-0.12(-1.88%)
Oct 04, 2023
6.898
7.023
5.902
6.620
455,384
-0.43(-6.11%)
Oct 03, 2023
7.090
7.243
7.004
7.051
213,892
-0.08(-1.08%)
Oct 02, 2023
7.387
7.411
7.099
7.128
195,996
-0.30(-4.00%)
Sep 29, 2023
7.310
7.463
7.291
7.425
160,128
+0.14(+1.97%)
Sep 28, 2023
7.349
7.425
7.253
7.281
241,637
-0.04(-0.52%)
Sep 27, 2023
7.569
7.588
7.301
7.320
283,331
-0.23(-3.05%)
Sep 26, 2023
7.760
7.808
7.540
7.550
115,499
-0.29(-3.67%)
Sep 25, 2023
7.531
7.851
7.722
7.837
223,493
+0.28(+3.68%)
Sep 22, 2023
7.789
7.799
7.559
7.559
147,821
-0.22(-2.83%)
Sep 21, 2023
7.684
7.828
7.626
7.780
118,490
+0.04(+0.50%)
Sep 20, 2023
7.760
7.904
7.741
7.741
98,785
+0.02(+0.25%)
Sep 19, 2023
7.722
7.808
7.689
7.722
100,662
-0.04(-0.49%)
Sep 18, 2023
7.866
7.866
7.722
7.760
100,115
-0.08(-0.98%)
Sep 15, 2023
7.646
7.847
7.646
7.837
302,490
+0.17(+2.25%)
Sep 14, 2023
7.588
7.713
7.559
7.665
108,778
+0.18(+2.43%)
Sep 13, 2023
7.598
7.598
7.454
7.483
141,695
-0.11(-1.39%)
Sep 12, 2023
7.569
7.664
7.569
7.588
115,177
+0.01(+0.13%)
Sep 11, 2023
7.674
7.760
7.540
7.578
135,586
-0.05(-0.63%)
Sep 08, 2023
7.607
7.665
7.521
7.626
110,396
+0.03(+0.38%)
Sep 07, 2023
7.722
7.799
7.454
7.598
371,948
-0.20(-2.58%)
Sep 06, 2023
7.971
8.038
7.760
7.799
149,961
-0.16(-2.05%)
Sep 05, 2023
8.105
8.105
7.895
7.962
213,331
-0.16(-2.00%)
Sep 01, 2023
8.134
8.211
8.057
8.125
146,782
+0.08(+0.95%)
Aug 31, 2023
8.057
8.192
8.000
8.048
211,276
+0.00(+0.00%)
Aug 30, 2023
7.917
8.132
7.898
8.048
173,265
+0.11(+1.42%)
Aug 29, 2023
7.879
7.945
7.771
7.935
203,479
+0.03(+0.36%)
Aug 28, 2023
7.720
7.982
7.720
7.907
172,413
+0.20(+2.55%)
Aug 25, 2023
7.617
7.757
7.556
7.711
162,941
+0.09(+1.23%)
Aug 24, 2023
7.561
7.729
7.542
7.617
147,963
+0.04(+0.49%)
Aug 23, 2023
7.579
7.729
7.401
7.579
257,249
+0.04(+0.50%)
Aug 22, 2023
7.954
8.104
7.533
7.542
262,246
-0.39(-4.96%)
Aug 21, 2023
8.057
8.076
7.861
7.935
175,210
-0.09(-1.17%)
Aug 18, 2023
8.067
8.207
8.010
8.029
177,422
-0.15(-1.83%)
Aug 17, 2023
8.104
8.310
8.104
8.179
104,627
+0.09(+1.16%)
Aug 16, 2023
8.217
8.310
8.076
8.085
139,686
-0.13(-1.60%)
Aug 15, 2023
8.338
8.366
8.188
8.217
149,501
-0.17(-2.01%)
Aug 14, 2023
8.470
8.507
8.357
8.385
125,019
-0.11(-1.32%)
Aug 11, 2023
8.451
8.554
8.413
8.498
132,561
+0.03(+0.33%)
Aug 10, 2023
8.573
8.685
8.441
8.470
169,414
-0.07(-0.88%)
Aug 09, 2023
8.441
8.638
8.310
8.544
186,184
+0.07(+0.88%)
Aug 08, 2023
8.498
8.507
8.170
8.470
187,761
-0.20(-2.27%)
Aug 07, 2023
8.479
8.676
8.395
8.666
161,151
+0.22(+2.55%)
Aug 04, 2023
8.226
8.498
8.226
8.451
149,612
+0.22(+2.73%)
Aug 03, 2023
8.601
8.601
8.001
8.226
247,082
-0.43(-4.98%)
Aug 02, 2023
8.722
8.854
8.554
8.657
140,324
-0.18(-2.01%)
Aug 01, 2023
8.760
8.900
8.760
8.835
174,050
+0.07(+0.86%)
Jul 31, 2023
8.844
8.891
8.746
8.760
167,584
-0.03(-0.32%)
Jul 28, 2023
8.854
9.022
8.713
8.788
196,948
-0.02(-0.21%)
Jul 27, 2023
9.107
9.107
8.788
8.807
140,484
-0.29(-3.19%)
Jul 26, 2023
8.975
9.135
8.975
9.097
108,612
+0.12(+1.36%)
Jul 25, 2023
8.919
9.088
8.919
8.975
111,377
+0.07(+0.74%)
Jul 24, 2023
8.900
9.039
8.872
8.910
117,118
+0.02(+0.21%)
Jul 21, 2023
9.022
9.022
8.779
8.891
98,362
-0.12(-1.35%)
Jul 20, 2023
9.144
9.182
8.938
9.013
110,838
-0.14(-1.54%)
Jul 19, 2023
9.125
9.219
9.078
9.153
137,852
+0.03(+0.31%)
Jul 18, 2023
8.900
9.172
8.900
9.125
155,905
+0.26(+2.96%)
Jul 17, 2023
8.722
8.947
8.694
8.863
173,319
+0.08(+0.96%)
Jul 14, 2023
8.919
8.919
8.602
8.779
111,622
-0.15(-1.68%)
Jul 13, 2023
8.835
8.947
8.722
8.929
178,114
+0.17(+1.93%)
Jul 12, 2023
8.722
8.816
8.619
8.760
169,510
+0.23(+2.75%)
Jul 11, 2023
8.470
8.573
8.385
8.526
132,529
+0.12(+1.45%)
Jul 10, 2023
8.498
8.638
8.366
8.404
282,324
-0.15(-1.75%)
Jul 07, 2023
8.170
8.676
8.170
8.554
359,462
+0.41(+5.06%)
Jul 06, 2023
8.113
8.160
7.926
8.142
262,845
+0.03(+0.35%)
Jul 05, 2023
8.301
8.357
8.104
8.113
199,083
-0.28(-3.35%)
Jul 03, 2023
8.207
8.413
8.156
8.395
99,453
+0.22(+2.63%)
Jun 30, 2023
8.245
8.245
8.087
8.179
340,884
+0.06(+0.69%)
Jun 29, 2023
8.020
8.188
8.015
8.123
263,087
+0.09(+1.17%)
Jun 28, 2023
8.085
8.085
7.926
8.029
248,278
-0.07(-0.81%)
Jun 27, 2023
8.142
8.207
8.020
8.095
207,007
-0.03(-0.35%)
Jun 26, 2023
8.095
8.235
8.062
8.123
205,004
+0.05(+0.58%)
Jun 23, 2023
8.132
8.174
7.982
8.076
1,025,627
-0.16(-1.93%)
Jun 22, 2023
8.432
8.432
8.179
8.235
204,761
-0.22(-2.55%)
Jun 21, 2023
8.104
8.470
8.069
8.451
295,062
+0.26(+3.20%)
Jun 20, 2023
8.263
8.320
8.132
8.188
265,410
-0.16(-1.91%)
Jun 16, 2023
8.526
8.563
8.273
8.348
378,947
-0.19(-2.20%)
Jun 15, 2023
8.488
8.582
8.385
8.535
209,108
+0.00(+0.00%)
Jun 14, 2023
8.573
8.666
8.470
8.535
148,715
-0.07(-0.76%)
Jun 13, 2023
8.320
8.619
8.273
8.601
165,408
+0.29(+3.49%)
Jun 12, 2023
8.366
8.430
8.235
8.310
133,422
-0.05(-0.56%)
Jun 09, 2023
8.348
8.395
8.198
8.357
156,979
-0.01(-0.11%)
Jun 08, 2023
8.526
8.526
8.188
8.366
167,014
-0.15(-1.76%)
Jun 07, 2023
8.348
8.563
8.207
8.516
263,512
+0.24(+2.94%)
Jun 06, 2023
8.067
8.320
8.057
8.273
298,741
+0.13(+1.61%)
Jun 05, 2023
8.291
8.357
8.113
8.142
222,468
-0.12(-1.47%)
Jun 02, 2023
7.861
8.320
7.851
8.263
276,511
+0.54(+7.04%)
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.