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
Liberty Latin America Cl C
(NQ:
LILAK
)
8.740
+0.090 (+1.04%)
Streaming Delayed Price
Updated: 4:00 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 16, 2024
8.440
8.725
8.440
8.650
813,247
+0.18(+2.13%)
May 15, 2024
8.520
8.530
8.365
8.470
684,128
+0.01(+0.12%)
May 14, 2024
8.520
8.625
8.400
8.460
650,716
+0.11(+1.32%)
May 13, 2024
8.550
8.845
8.300
8.350
831,652
-0.05(-0.60%)
May 10, 2024
8.760
8.765
8.295
8.400
1,112,758
-0.29(-3.34%)
May 09, 2024
8.560
8.690
8.405
8.690
1,342,988
+0.09(+1.05%)
May 08, 2024
7.990
8.680
7.890
8.600
2,198,903
+0.41(+5.01%)
May 07, 2024
8.170
8.265
8.140
8.190
719,657
+0.06(+0.74%)
May 06, 2024
8.080
8.170
8.045
8.130
540,871
+0.12(+1.50%)
May 03, 2024
8.050
8.140
7.920
8.010
668,086
+0.07(+0.88%)
May 02, 2024
7.760
7.950
7.725
7.940
921,710
+0.21(+2.72%)
May 01, 2024
7.600
7.870
7.565
7.730
833,389
+0.19(+2.52%)
Apr 30, 2024
7.610
7.625
7.465
7.540
1,011,585
-0.17(-2.20%)
Apr 29, 2024
7.620
7.830
7.620
7.710
790,799
+0.10(+1.31%)
Apr 26, 2024
7.450
7.650
7.430
7.610
651,246
+0.15(+2.01%)
Apr 25, 2024
7.420
7.525
7.270
7.460
1,403,849
-0.02(-0.27%)
Apr 24, 2024
7.410
7.490
7.290
7.480
1,051,037
+0.04(+0.47%)
Apr 23, 2024
7.380
7.570
7.330
7.445
907,567
+0.07(+0.88%)
Apr 22, 2024
7.310
7.500
7.290
7.380
820,111
+0.12(+1.65%)
Apr 19, 2024
7.170
7.310
7.160
7.260
947,399
+0.06(+0.83%)
Apr 18, 2024
7.210
7.390
7.145
7.200
1,162,624
+0.00(+0.00%)
Apr 17, 2024
7.360
7.470
7.190
7.200
742,597
-0.05(-0.69%)
Apr 16, 2024
7.210
7.320
7.150
7.250
1,116,183
-0.03(-0.41%)
Apr 15, 2024
7.250
7.440
7.190
7.280
879,663
+0.04(+0.55%)
Apr 12, 2024
7.610
7.625
7.215
7.240
667,224
-0.40(-5.24%)
Apr 11, 2024
7.290
7.690
7.280
7.640
838,191
+0.32(+4.37%)
Apr 10, 2024
7.220
7.360
7.100
7.320
1,059,005
-0.15(-2.01%)
Apr 09, 2024
7.390
7.550
7.375
7.470
694,063
+0.09(+1.22%)
Apr 08, 2024
7.290
7.510
7.260
7.380
954,648
+0.08(+1.10%)
Apr 05, 2024
7.220
7.320
7.060
7.300
1,063,294
+0.03(+0.41%)
Apr 04, 2024
7.480
7.590
7.240
7.270
1,011,040
-0.13(-1.76%)
Apr 03, 2024
6.920
7.400
6.920
7.400
1,575,618
+0.44(+6.32%)
Apr 02, 2024
6.940
7.040
6.880
6.960
1,253,193
-0.07(-1.00%)
Apr 01, 2024
7.090
7.150
6.930
7.030
1,299,669
+0.04(+0.57%)
Mar 28, 2024
7.100
6.985
6.960
6.990
1,364,364
-0.09(-1.27%)
Mar 27, 2024
6.970
7.105
6.915
7.080
1,811,149
+0.13(+1.87%)
Mar 26, 2024
7.180
7.190
6.890
6.950
2,410,628
-0.23(-3.20%)
Mar 25, 2024
6.970
7.670
6.900
7.180
4,354,111
+0.49(+7.32%)
Mar 22, 2024
6.760
6.900
6.635
6.690
2,025,089
-0.09(-1.33%)
Mar 21, 2024
6.590
6.870
6.550
6.780
2,179,025
+0.20(+3.04%)
Mar 20, 2024
6.260
6.685
6.260
6.580
2,258,677
+0.26(+4.11%)
Mar 19, 2024
6.200
6.465
6.180
6.320
1,387,988
+0.03(+0.48%)
Mar 18, 2024
6.270
6.420
6.241
6.290
1,894,469
-0.02(-0.32%)
Mar 15, 2024
6.370
6.500
6.200
6.310
7,723,632
-0.07(-1.10%)
Mar 14, 2024
6.520
6.595
6.320
6.380
1,652,005
-0.13(-2.00%)
Mar 13, 2024
6.210
6.690
6.210
6.510
1,864,997
+0.29(+4.66%)
Mar 12, 2024
6.520
6.520
6.190
6.220
1,275,531
-0.27(-4.16%)
Mar 11, 2024
6.390
6.560
6.380
6.490
1,505,193
+0.09(+1.41%)
Mar 08, 2024
6.340
6.450
6.295
6.400
1,608,575
+0.13(+2.07%)
Mar 07, 2024
6.350
6.380
6.180
6.270
1,486,171
-0.07(-1.10%)
Mar 06, 2024
6.420
6.460
6.270
6.340
1,556,810
+0.00(+0.00%)
Mar 05, 2024
6.390
6.560
6.325
6.340
1,471,624
-0.18(-2.76%)
Mar 04, 2024
6.480
6.610
6.400
6.520
1,559,011
+0.03(+0.46%)
Mar 01, 2024
6.480
6.620
6.375
6.490
1,689,545
-0.03(-0.46%)
Feb 29, 2024
6.420
6.645
6.360
6.520
1,965,856
+0.28(+4.49%)
Feb 28, 2024
6.340
6.415
6.170
6.240
1,471,451
-0.19(-2.95%)
Feb 27, 2024
6.270
6.495
6.210
6.430
1,647,192
+0.23(+3.71%)
Feb 26, 2024
6.010
6.385
6.000
6.200
2,163,775
+0.14(+2.31%)
Feb 23, 2024
6.550
6.560
5.950
6.060
2,572,696
-0.47(-7.20%)
Feb 22, 2024
6.530
6.550
6.415
6.530
922,325
-0.02(-0.31%)
Feb 21, 2024
6.810
6.810
6.515
6.550
661,398
-0.28(-4.10%)
Feb 20, 2024
6.620
6.850
6.600
6.830
819,720
+0.11(+1.64%)
Feb 16, 2024
6.730
6.790
6.590
6.720
531,758
-0.07(-1.03%)
Feb 15, 2024
6.570
6.790
6.570
6.790
763,478
+0.25(+3.82%)
Feb 14, 2024
6.480
6.610
6.420
6.540
841,609
+0.14(+2.19%)
Feb 13, 2024
6.840
6.855
6.390
6.400
886,837
-0.63(-8.96%)
Feb 12, 2024
6.800
7.090
6.800
7.030
961,734
+0.24(+3.53%)
Feb 09, 2024
6.910
6.910
6.600
6.790
895,453
-0.07(-1.02%)
Feb 08, 2024
6.770
6.880
6.620
6.860
1,073,013
+0.08(+1.18%)
Feb 07, 2024
6.630
6.810
6.535
6.780
865,716
+0.13(+1.95%)
Feb 06, 2024
6.560
6.730
6.560
6.650
786,466
+0.04(+0.61%)
Feb 05, 2024
6.810
6.810
6.480
6.610
1,064,985
-0.30(-4.34%)
Feb 02, 2024
7.160
7.160
6.910
6.910
693,347
-0.36(-4.95%)
Feb 01, 2024
7.140
7.320
7.135
7.270
456,320
+0.15(+2.11%)
Jan 31, 2024
7.360
7.360
7.080
7.120
666,242
-0.22(-3.00%)
Jan 30, 2024
7.350
7.428
7.290
7.340
521,346
-0.06(-0.81%)
Jan 29, 2024
7.300
7.420
7.190
7.400
370,710
+0.06(+0.82%)
Jan 26, 2024
7.280
7.460
7.270
7.340
464,140
+0.10(+1.38%)
Jan 25, 2024
7.220
7.270
7.065
7.240
717,587
+0.14(+1.97%)
Jan 24, 2024
7.470
7.470
7.070
7.100
442,252
-0.27(-3.66%)
Jan 23, 2024
7.300
7.410
7.260
7.370
1,097,197
+0.19(+2.64%)
Jan 22, 2024
7.290
7.290
7.065
7.180
499,203
-0.03(-0.42%)
Jan 19, 2024
7.160
7.220
7.040
7.210
556,395
+0.10(+1.41%)
Jan 18, 2024
7.100
7.220
6.860
7.110
724,182
+0.03(+0.42%)
Jan 17, 2024
7.000
7.220
7.000
7.080
696,527
-0.05(-0.70%)
Jan 16, 2024
7.140
7.200
7.060
7.130
538,339
-0.06(-0.83%)
Jan 12, 2024
7.330
7.385
7.190
7.190
393,346
-0.02(-0.28%)
Jan 11, 2024
7.080
7.260
7.010
7.210
853,017
+0.08(+1.12%)
Jan 10, 2024
7.120
7.205
7.095
7.130
648,128
-0.03(-0.42%)
Jan 09, 2024
7.060
7.190
7.020
7.160
513,584
-0.03(-0.42%)
Jan 08, 2024
7.020
7.190
7.000
7.190
523,466
+0.16(+2.28%)
Jan 05, 2024
7.030
7.175
7.000
7.030
507,178
-0.05(-0.71%)
Jan 04, 2024
7.180
7.180
7.000
7.080
579,830
-0.02(-0.28%)
Jan 03, 2024
7.340
7.340
7.090
7.100
747,924
-0.29(-3.92%)
Jan 02, 2024
7.250
7.470
7.175
7.390
1,240,799
+0.05(+0.68%)
Dec 29, 2023
7.320
7.350
7.232
7.340
546,148
+0.02(+0.27%)
Dec 28, 2023
7.230
7.330
7.210
7.320
450,687
+0.06(+0.83%)
Dec 27, 2023
7.210
7.330
7.160
7.260
508,445
-0.02(-0.27%)
Dec 26, 2023
7.260
7.310
7.130
7.280
433,383
+0.06(+0.83%)
Dec 22, 2023
7.190
7.350
7.165
7.220
764,569
+0.03(+0.42%)
Dec 21, 2023
7.170
7.190
7.090
7.190
455,890
+0.09(+1.27%)
Dec 20, 2023
7.250
7.275
7.095
7.100
1,062,067
-0.13(-1.80%)
Dec 19, 2023
7.050
7.260
7.010
7.230
1,029,937
+0.24(+3.43%)
Dec 18, 2023
7.150
7.150
6.980
6.990
1,236,254
-0.07(-0.99%)
Dec 15, 2023
7.260
7.260
7.020
7.060
2,158,043
-0.14(-1.94%)
Dec 14, 2023
7.140
7.415
7.140
7.200
994,931
+0.20(+2.86%)
Dec 13, 2023
6.770
7.000
6.590
7.000
1,121,004
+0.23(+3.40%)
Dec 12, 2023
7.040
7.040
6.750
6.770
692,129
-0.32(-4.51%)
Dec 11, 2023
7.140
7.220
6.980
7.090
776,802
-0.07(-0.98%)
Dec 08, 2023
7.050
7.210
7.000
7.160
635,422
+0.11(+1.56%)
Dec 07, 2023
6.900
7.200
6.860
7.050
1,026,428
+0.16(+2.32%)
Dec 06, 2023
6.890
6.945
6.830
6.890
795,927
+0.03(+0.44%)
Dec 05, 2023
7.180
7.180
6.859
6.860
767,369
-0.39(-5.38%)
Dec 04, 2023
7.150
7.380
7.130
7.250
995,375
+0.07(+0.97%)
Dec 01, 2023
6.760
7.220
6.660
7.180
1,431,654
+0.35(+5.12%)
Nov 30, 2023
7.040
7.070
6.760
6.830
1,024,918
-0.21(-2.98%)
Nov 29, 2023
7.000
7.140
6.980
7.040
832,570
+0.06(+0.86%)
Nov 28, 2023
6.890
7.048
6.780
6.980
854,032
+0.10(+1.45%)
Nov 27, 2023
6.940
7.000
6.805
6.880
548,625
-0.16(-2.27%)
Nov 24, 2023
6.870
7.050
6.870
7.040
251,096
+0.17(+2.47%)
Nov 22, 2023
6.890
6.990
6.790
6.870
531,748
+0.06(+0.88%)
Nov 21, 2023
6.990
7.000
6.750
6.810
595,376
-0.24(-3.40%)
Nov 20, 2023
6.990
7.145
6.971
7.050
760,126
+0.04(+0.57%)
Nov 17, 2023
7.100
7.130
6.940
7.010
787,259
+0.00(+0.00%)
Nov 16, 2023
7.180
7.190
6.910
7.010
825,270
-0.17(-2.37%)
Nov 15, 2023
7.150
7.430
7.150
7.180
1,181,487
+0.00(+0.00%)
Nov 14, 2023
7.410
7.470
7.100
7.180
1,135,766
+0.05(+0.70%)
Nov 13, 2023
7.130
7.315
7.110
7.130
1,245,893
-0.15(-2.06%)
Nov 10, 2023
6.690
7.400
6.620
7.280
2,288,256
+0.85(+13.22%)
Nov 09, 2023
6.630
6.650
6.405
6.430
1,229,630
-0.20(-3.02%)
Nov 08, 2023
6.620
6.690
6.570
6.630
816,282
+0.05(+0.76%)
Nov 07, 2023
6.780
6.780
6.530
6.580
1,030,480
-0.21(-3.09%)
Nov 06, 2023
6.940
7.140
6.785
6.790
1,193,802
-0.10(-1.45%)
Nov 03, 2023
6.900
7.070
6.770
6.890
942,258
+0.13(+1.92%)
Nov 02, 2023
6.840
6.915
6.685
6.760
1,043,608
+0.00(+0.00%)
Nov 01, 2023
6.820
6.820
6.700
6.760
634,936
-0.09(-1.31%)
Oct 31, 2023
6.760
6.900
6.670
6.850
898,131
+0.08(+1.18%)
Oct 30, 2023
6.820
6.920
6.720
6.770
537,492
+0.04(+0.59%)
Oct 27, 2023
6.700
6.750
6.615
6.730
787,365
-0.02(-0.30%)
Oct 26, 2023
6.840
6.850
6.655
6.750
736,991
-0.05(-0.74%)
Oct 25, 2023
6.930
6.960
6.790
6.800
704,471
-0.24(-3.41%)
Oct 24, 2023
7.090
7.150
7.010
7.040
694,203
+0.02(+0.28%)
Oct 23, 2023
7.020
7.130
6.995
7.020
939,361
-0.05(-0.71%)
Oct 20, 2023
7.110
7.180
7.030
7.070
658,862
-0.04(-0.56%)
Oct 19, 2023
7.310
7.320
7.075
7.110
1,427,480
-0.17(-2.34%)
Oct 18, 2023
7.270
7.360
7.210
7.280
537,903
-0.10(-1.36%)
Oct 17, 2023
7.730
7.730
7.350
7.380
722,633
-0.11(-1.47%)
Oct 16, 2023
7.460
7.590
7.470
7.490
626,602
+0.06(+0.81%)
Oct 13, 2023
7.380
7.565
7.380
7.430
580,452
+0.06(+0.81%)
Oct 12, 2023
7.660
7.660
7.320
7.370
540,680
-0.24(-3.15%)
Oct 11, 2023
7.640
7.720
7.540
7.610
759,908
-0.03(-0.39%)
Oct 10, 2023
7.800
7.860
7.570
7.640
1,164,217
-0.18(-2.30%)
Oct 09, 2023
7.690
7.900
7.650
7.820
571,755
+0.13(+1.69%)
Oct 06, 2023
7.820
7.820
7.605
7.690
907,128
-0.06(-0.77%)
Oct 05, 2023
7.630
7.810
7.615
7.750
926,777
+0.09(+1.17%)
Oct 04, 2023
7.680
7.790
7.645
7.660
720,844
+0.00(+0.00%)
Oct 03, 2023
8.100
8.130
7.590
7.660
707,197
-0.49(-6.01%)
Oct 02, 2023
8.150
8.220
8.050
8.150
692,056
-0.01(-0.12%)
Sep 29, 2023
8.120
8.248
8.120
8.160
589,615
+0.04(+0.49%)
Sep 28, 2023
8.050
8.240
8.050
8.120
571,216
+0.06(+0.74%)
Sep 27, 2023
8.100
8.230
7.915
8.060
506,737
+0.17(+2.15%)
Sep 26, 2023
7.940
8.015
7.810
7.890
957,700
-0.16(-1.99%)
Sep 25, 2023
8.040
8.120
8.040
8.050
656,045
-0.05(-0.62%)
Sep 22, 2023
8.230
8.320
8.080
8.100
704,592
-0.11(-1.34%)
Sep 21, 2023
8.200
8.330
8.150
8.210
492,924
-0.06(-0.73%)
Sep 20, 2023
8.350
8.480
8.265
8.270
536,260
+0.01(+0.12%)
Sep 19, 2023
8.240
8.400
8.240
8.260
513,248
+0.02(+0.24%)
Sep 18, 2023
8.520
8.520
8.220
8.240
755,765
-0.24(-2.83%)
Sep 15, 2023
8.940
9.040
8.405
8.480
2,125,698
-0.48(-5.36%)
Sep 14, 2023
8.920
9.220
8.920
8.960
1,614,303
+0.11(+1.24%)
Sep 13, 2023
8.700
8.870
8.550
8.850
921,081
+0.22(+2.55%)
Sep 12, 2023
8.420
8.655
8.395
8.630
746,876
+0.24(+2.86%)
Sep 11, 2023
8.200
8.450
8.200
8.390
1,029,975
+0.24(+2.94%)
Sep 08, 2023
7.930
8.215
7.890
8.150
930,824
+0.19(+2.39%)
Sep 07, 2023
8.410
8.415
7.930
7.960
988,450
-0.48(-5.69%)
Sep 06, 2023
8.250
8.475
8.250
8.440
1,059,758
+0.06(+0.72%)
Sep 05, 2023
8.640
8.670
8.350
8.380
1,054,815
-0.37(-4.23%)
Sep 01, 2023
8.980
9.040
8.730
8.750
525,522
-0.21(-2.34%)
Aug 31, 2023
9.140
9.220
8.955
8.960
732,233
-0.21(-2.29%)
Aug 30, 2023
9.200
9.290
9.105
9.170
578,702
-0.06(-0.65%)
Aug 29, 2023
8.960
9.325
8.918
9.230
736,444
+0.34(+3.82%)
Aug 28, 2023
8.700
8.975
8.700
8.890
826,088
+0.27(+3.13%)
Aug 25, 2023
8.660
8.805
8.540
8.620
417,566
-0.07(-0.81%)
Aug 24, 2023
8.590
8.795
8.580
8.690
488,731
+0.03(+0.35%)
Aug 23, 2023
8.660
8.765
8.600
8.660
527,666
+0.00(+0.00%)
Aug 22, 2023
8.590
8.820
8.590
8.660
1,049,818
+0.06(+0.70%)
Aug 21, 2023
8.560
8.685
8.520
8.600
1,412,328
+0.00(+0.00%)
Aug 18, 2023
8.770
8.915
8.590
8.600
737,734
-0.29(-3.26%)
Aug 17, 2023
9.090
9.120
8.865
8.890
647,014
-0.14(-1.55%)
Aug 16, 2023
9.010
9.140
8.930
9.030
855,325
-0.04(-0.44%)
Aug 15, 2023
9.010
9.251
8.980
9.070
994,979
-0.05(-0.55%)
Aug 14, 2023
9.130
9.250
9.050
9.120
1,484,314
-0.12(-1.30%)
Aug 11, 2023
9.090
9.325
9.015
9.240
1,367,467
+0.04(+0.43%)
Aug 10, 2023
9.670
9.720
9.110
9.200
1,502,809
-0.47(-4.86%)
Aug 09, 2023
8.400
9.735
8.400
9.670
2,796,521
+1.37(+16.51%)
Aug 08, 2023
7.960
8.315
7.960
8.300
782,968
+0.17(+2.09%)
Aug 07, 2023
7.910
8.140
7.800
8.130
592,887
+0.21(+2.65%)
Aug 04, 2023
8.140
8.275
7.905
7.920
655,664
-0.22(-2.70%)
Aug 03, 2023
8.160
8.275
8.055
8.140
629,586
-0.02(-0.25%)
Aug 02, 2023
8.140
8.230
8.080
8.160
602,713
-0.08(-0.97%)
Aug 01, 2023
8.300
8.305
8.080
8.240
500,546
-0.08(-0.96%)
Jul 31, 2023
8.250
8.440
8.230
8.320
814,722
+0.08(+0.97%)
Jul 28, 2023
8.250
8.380
8.210
8.240
458,118
+0.09(+1.10%)
Jul 27, 2023
8.230
8.380
8.140
8.150
539,761
+0.00(+0.00%)
Jul 26, 2023
8.000
8.170
7.930
8.150
675,613
+0.12(+1.49%)
Jul 25, 2023
8.470
8.470
8.020
8.030
793,102
-0.47(-5.53%)
Jul 24, 2023
8.410
8.570
8.400
8.500
717,380
+0.09(+1.07%)
Jul 21, 2023
8.500
8.580
8.390
8.410
695,151
-0.04(-0.47%)
Jul 20, 2023
8.400
8.470
8.290
8.450
646,395
+0.07(+0.84%)
Jul 19, 2023
8.270
8.500
8.270
8.380
716,318
+0.11(+1.33%)
Jul 18, 2023
8.090
8.475
8.050
8.270
576,309
+0.19(+2.35%)
Jul 17, 2023
8.130
8.345
8.060
8.080
822,977
-0.09(-1.10%)
Jul 14, 2023
8.460
8.460
8.150
8.170
630,712
-0.34(-4.00%)
Jul 13, 2023
8.380
8.530
8.200
8.510
786,984
+0.20(+2.41%)
Jul 12, 2023
8.380
8.440
8.245
8.310
720,502
+0.11(+1.34%)
Jul 11, 2023
8.510
8.575
8.160
8.200
572,765
-0.26(-3.07%)
Jul 10, 2023
8.510
8.660
8.400
8.460
616,859
-0.10(-1.17%)
Jul 07, 2023
8.320
8.640
8.320
8.560
651,806
+0.25(+3.01%)
Jul 06, 2023
8.400
8.480
8.270
8.310
572,476
-0.24(-2.81%)
Jul 05, 2023
8.590
8.610
8.290
8.550
662,242
-0.08(-0.93%)
Jul 03, 2023
8.570
8.780
8.570
8.630
348,612
+0.01(+0.12%)
Jun 30, 2023
8.870
8.870
8.610
8.620
699,506
-0.05(-0.58%)
Jun 29, 2023
8.600
8.760
8.550
8.670
905,931
+0.06(+0.70%)
Jun 28, 2023
8.540
8.760
8.510
8.610
1,106,926
+0.05(+0.58%)
Jun 27, 2023
8.220
8.600
8.050
8.560
1,280,845
+0.45(+5.55%)
Jun 26, 2023
8.110
8.335
8.040
8.110
888,037
+0.03(+0.37%)
Jun 23, 2023
8.000
8.225
8.000
8.080
2,022,295
-0.01(-0.12%)
Jun 22, 2023
8.120
8.150
8.040
8.090
889,496
-0.08(-0.98%)
Jun 21, 2023
8.170
8.280
8.160
8.170
1,248,385
-0.10(-1.21%)
Jun 20, 2023
8.310
8.325
8.160
8.270
783,256
-0.05(-0.60%)
Jun 16, 2023
8.570
8.570
8.295
8.320
1,572,300
-0.16(-1.89%)
Jun 15, 2023
8.300
8.550
8.300
8.480
1,157,146
+0.10(+1.19%)
Jun 14, 2023
8.400
8.580
8.293
8.380
890,184
+0.02(+0.24%)
Jun 13, 2023
8.140
8.420
8.095
8.360
1,260,604
+0.22(+2.70%)
Jun 12, 2023
7.880
8.145
7.850
8.140
853,805
+0.24(+3.04%)
Jun 09, 2023
8.420
8.450
7.850
7.900
1,156,255
-0.49(-5.84%)
Jun 08, 2023
8.410
8.568
8.260
8.390
949,262
-0.06(-0.71%)
Jun 07, 2023
8.370
8.530
8.270
8.450
1,716,093
+0.18(+2.18%)
Jun 06, 2023
7.790
8.300
7.790
8.270
1,185,763
+0.43(+5.48%)
Jun 05, 2023
7.640
7.885
7.600
7.840
886,221
+0.18(+2.35%)
Jun 02, 2023
7.290
7.698
7.290
7.660
1,176,566
+0.39(+5.36%)
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.