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
Jetblue Airways Cp
(NQ:
JBLU
)
5.730
+0.260 (+4.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
5.830
5.920
5.670
5.680
9,653,378
-0.22(-3.73%)
Apr 29, 2024
5.770
5.910
5.730
5.900
10,771,417
+0.12(+2.08%)
Apr 26, 2024
5.670
5.795
5.640
5.780
13,399,489
+0.06(+1.05%)
Apr 25, 2024
5.750
5.810
5.565
5.720
19,671,786
-0.19(-3.21%)
Apr 24, 2024
6.145
6.150
5.840
5.910
21,663,388
-0.19(-3.11%)
Apr 23, 2024
6.110
6.740
6.000
6.100
36,971,504
-1.41(-18.77%)
Apr 22, 2024
7.180
7.580
7.110
7.510
19,149,784
+0.40(+5.63%)
Apr 19, 2024
6.990
7.245
6.990
7.110
8,890,105
+0.00(+0.00%)
Apr 18, 2024
7.030
7.390
6.960
7.110
20,563,964
+0.28(+4.10%)
Apr 17, 2024
6.680
6.980
6.550
6.830
17,165,080
+0.30(+4.59%)
Apr 16, 2024
6.680
6.740
6.460
6.530
11,395,828
-0.26(-3.83%)
Apr 15, 2024
6.730
6.840
6.580
6.790
14,946,364
+0.04(+0.59%)
Apr 12, 2024
6.730
6.790
6.515
6.750
17,464,144
-0.12(-1.75%)
Apr 11, 2024
6.850
6.910
6.750
6.870
8,394,799
+0.04(+0.59%)
Apr 10, 2024
7.030
7.250
6.800
6.830
10,085,878
-0.26(-3.67%)
Apr 09, 2024
7.110
7.180
6.960
7.090
9,982,479
+0.06(+0.85%)
Apr 08, 2024
6.840
7.080
6.830
7.030
8,089,068
+0.23(+3.38%)
Apr 05, 2024
6.790
6.890
6.690
6.800
8,333,481
+0.01(+0.15%)
Apr 04, 2024
6.930
7.220
6.705
6.790
12,980,012
-0.06(-0.88%)
Apr 03, 2024
6.850
6.880
6.670
6.850
9,520,945
-0.04(-0.58%)
Apr 02, 2024
6.950
6.990
6.840
6.890
8,794,754
-0.20(-2.82%)
Apr 01, 2024
7.490
7.490
7.080
7.090
9,394,377
-0.33(-4.45%)
Mar 28, 2024
7.410
7.520
7.390
7.420
8,143,240
+0.01(+0.13%)
Mar 27, 2024
7.400
7.445
7.240
7.410
8,173,752
+0.08(+1.09%)
Mar 26, 2024
7.430
7.550
7.285
7.330
14,188,077
-0.06(-0.81%)
Mar 25, 2024
7.070
7.460
7.000
7.390
11,083,587
+0.31(+4.38%)
Mar 22, 2024
7.250
7.270
7.010
7.080
6,182,757
-0.20(-2.75%)
Mar 21, 2024
7.200
7.290
7.110
7.280
7,811,746
+0.11(+1.53%)
Mar 20, 2024
6.600
7.180
6.480
7.170
15,069,084
+0.46(+6.86%)
Mar 19, 2024
6.840
6.970
6.675
6.710
10,610,394
-0.23(-3.31%)
Mar 18, 2024
7.040
7.050
6.850
6.940
17,107,560
-0.10(-1.42%)
Mar 15, 2024
7.150
7.260
7.000
7.040
10,700,019
-0.15(-2.09%)
Mar 14, 2024
7.000
7.230
6.914
7.190
14,374,032
+0.19(+2.71%)
Mar 13, 2024
6.860
7.080
6.830
7.000
10,668,660
+0.05(+0.72%)
Mar 12, 2024
6.820
7.000
6.600
6.950
14,187,963
-0.09(-1.28%)
Mar 11, 2024
7.160
7.225
7.020
7.040
7,883,891
-0.15(-2.09%)
Mar 08, 2024
7.500
7.540
7.150
7.190
18,219,464
-0.23(-3.10%)
Mar 07, 2024
7.270
7.550
7.120
7.420
15,483,244
+0.18(+2.49%)
Mar 06, 2024
6.850
7.270
6.820
7.240
18,497,984
+0.42(+6.16%)
Mar 05, 2024
6.620
7.030
6.580
6.820
15,828,650
+0.07(+1.04%)
Mar 04, 2024
6.760
6.800
6.450
6.750
18,855,006
+0.28(+4.33%)
Mar 01, 2024
6.480
6.510
6.281
6.470
7,531,625
-0.01(-0.15%)
Feb 29, 2024
6.450
6.590
6.425
6.480
9,370,671
+0.06(+0.93%)
Feb 28, 2024
6.420
6.580
6.380
6.420
7,439,296
-0.11(-1.68%)
Feb 27, 2024
6.500
6.600
6.415
6.530
8,610,919
+0.14(+2.19%)
Feb 26, 2024
6.400
6.570
6.360
6.390
9,508,101
-0.02(-0.31%)
Feb 23, 2024
6.480
6.510
6.290
6.410
9,184,829
-0.13(-1.99%)
Feb 22, 2024
6.720
6.780
6.510
6.540
11,455,914
-0.17(-2.53%)
Feb 21, 2024
6.920
6.950
6.685
6.710
13,079,118
-0.30(-4.28%)
Feb 20, 2024
7.220
7.250
6.955
7.010
14,204,997
+0.05(+0.72%)
Feb 16, 2024
7.090
7.130
6.950
6.960
12,691,007
-0.20(-2.79%)
Feb 15, 2024
7.400
7.469
7.135
7.160
15,556,439
-0.04(-0.56%)
Feb 14, 2024
7.450
7.540
6.990
7.200
29,083,548
-0.18(-2.44%)
Feb 13, 2024
6.800
7.400
6.650
7.380
63,527,276
+1.31(+21.58%)
Feb 12, 2024
5.850
6.140
5.825
6.070
17,477,860
+0.13(+2.19%)
Feb 09, 2024
5.810
5.960
5.730
5.940
14,380,981
+0.14(+2.41%)
Feb 08, 2024
5.670
5.810
5.470
5.800
18,149,512
+0.13(+2.29%)
Feb 07, 2024
6.000
6.020
5.630
5.670
16,122,700
-0.32(-5.34%)
Feb 06, 2024
5.520
6.000
5.460
5.990
23,112,796
+0.41(+7.35%)
Feb 05, 2024
5.630
5.700
5.500
5.580
14,505,715
-0.16(-2.79%)
Feb 02, 2024
5.510
5.745
5.490
5.740
19,090,384
+0.16(+2.87%)
Feb 01, 2024
5.380
5.610
5.220
5.580
18,708,772
+0.27(+5.08%)
Jan 31, 2024
5.240
5.510
5.100
5.310
19,425,392
+0.07(+1.34%)
Jan 30, 2024
5.130
5.430
5.065
5.240
29,824,716
-0.26(-4.73%)
Jan 29, 2024
5.500
5.540
5.340
5.500
25,578,308
-0.03(-0.54%)
Jan 26, 2024
5.450
5.540
5.340
5.530
19,874,160
+0.19(+3.56%)
Jan 25, 2024
5.160
5.365
5.080
5.340
19,879,098
+0.27(+5.33%)
Jan 24, 2024
5.200
5.210
5.040
5.070
13,204,543
-0.07(-1.36%)
Jan 23, 2024
5.140
5.290
5.090
5.140
19,194,950
+0.14(+2.80%)
Jan 22, 2024
5.010
5.145
4.850
5.000
20,817,220
+0.01(+0.30%)
Jan 19, 2024
5.070
5.080
4.720
4.985
23,774,388
-0.06(-1.29%)
Jan 18, 2024
4.760
5.050
4.670
5.050
23,368,324
+0.37(+7.79%)
Jan 17, 2024
5.000
5.045
4.610
4.685
36,720,200
-0.45(-8.67%)
Jan 16, 2024
4.900
5.450
4.530
5.130
68,319,304
+0.24(+4.91%)
Jan 12, 2024
5.100
5.130
4.870
4.890
16,490,579
-0.29(-5.60%)
Jan 11, 2024
5.050
5.280
4.960
5.180
15,502,421
+0.07(+1.47%)
Jan 10, 2024
5.180
5.220
5.060
5.105
13,423,317
-0.06(-1.26%)
Jan 09, 2024
5.420
5.540
5.070
5.170
31,581,452
-0.59(-10.24%)
Jan 08, 2024
5.600
5.830
5.560
5.760
15,760,087
+0.18(+3.23%)
Jan 05, 2024
5.250
5.670
5.225
5.580
16,400,424
+0.26(+4.89%)
Jan 04, 2024
5.000
5.330
4.945
5.320
16,861,188
+0.39(+7.91%)
Jan 03, 2024
5.130
5.150
4.860
4.930
22,912,064
-0.34(-6.45%)
Jan 02, 2024
5.490
5.510
5.240
5.270
14,075,904
-0.28(-5.05%)
Dec 29, 2023
5.750
5.755
5.530
5.550
15,397,571
-0.23(-3.98%)
Dec 28, 2023
5.700
5.790
5.675
5.780
8,517,427
+0.07(+1.23%)
Dec 27, 2023
5.740
5.780
5.620
5.710
9,130,497
-0.02(-0.35%)
Dec 26, 2023
5.750
5.835
5.720
5.730
8,418,334
-0.03(-0.52%)
Dec 22, 2023
5.720
5.800
5.675
5.760
7,986,648
+0.03(+0.52%)
Dec 21, 2023
5.730
5.840
5.660
5.730
11,607,222
+0.11(+1.96%)
Dec 20, 2023
5.680
5.850
5.580
5.620
12,958,604
-0.09(-1.58%)
Dec 19, 2023
5.700
5.760
5.620
5.710
10,382,581
+0.09(+1.60%)
Dec 18, 2023
5.620
5.710
5.470
5.620
11,683,390
-0.02(-0.35%)
Dec 15, 2023
5.750
5.800
5.580
5.640
22,114,776
-0.09(-1.57%)
Dec 14, 2023
5.770
5.940
5.651
5.730
22,154,244
+0.12(+2.14%)
Dec 13, 2023
5.450
5.635
5.155
5.610
19,913,098
+0.07(+1.26%)
Dec 12, 2023
5.390
5.650
5.355
5.540
16,867,296
+0.16(+2.97%)
Dec 11, 2023
5.410
5.455
5.220
5.380
14,925,379
-0.03(-0.55%)
Dec 08, 2023
5.470
5.610
5.320
5.410
16,716,773
-0.04(-0.73%)
Dec 07, 2023
5.300
5.500
5.150
5.450
39,826,748
+0.72(+15.22%)
Dec 06, 2023
4.720
4.925
4.690
4.730
14,214,803
+0.08(+1.72%)
Dec 05, 2023
4.830
4.870
4.540
4.650
17,411,928
-0.19(-3.93%)
Dec 04, 2023
4.640
4.965
4.565
4.840
19,440,840
+0.21(+4.54%)
Dec 01, 2023
4.400
4.650
4.380
4.630
13,943,637
+0.21(+4.75%)
Nov 30, 2023
4.460
4.526
4.330
4.420
16,606,380
-0.03(-0.67%)
Nov 29, 2023
4.390
4.600
4.380
4.450
15,671,763
+0.08(+1.83%)
Nov 28, 2023
4.130
4.370
4.100
4.370
14,392,837
+0.21(+5.05%)
Nov 27, 2023
4.220
4.240
4.110
4.160
12,848,315
-0.08(-1.89%)
Nov 24, 2023
4.270
4.310
4.200
4.240
5,295,237
+0.03(+0.59%)
Nov 22, 2023
4.300
4.365
4.170
4.215
13,173,009
+0.00(+0.12%)
Nov 21, 2023
4.340
4.370
4.160
4.210
12,517,106
-0.19(-4.32%)
Nov 20, 2023
4.150
4.440
4.110
4.400
13,887,960
+0.21(+5.01%)
Nov 17, 2023
4.400
4.410
4.085
4.190
23,503,640
-0.15(-3.46%)
Nov 16, 2023
4.540
4.550
4.310
4.340
11,207,509
-0.21(-4.62%)
Nov 15, 2023
4.400
4.670
4.390
4.550
15,805,270
+0.17(+3.88%)
Nov 14, 2023
4.100
4.390
4.090
4.380
18,832,054
+0.41(+10.33%)
Nov 13, 2023
3.830
4.070
3.770
3.970
14,420,027
+0.10(+2.58%)
Nov 10, 2023
3.910
3.950
3.760
3.870
16,800,980
-0.11(-2.76%)
Nov 09, 2023
4.260
4.300
3.960
3.980
14,118,391
-0.23(-5.46%)
Nov 08, 2023
4.260
4.390
4.195
4.210
10,583,812
-0.07(-1.64%)
Nov 07, 2023
4.320
4.380
4.180
4.280
13,038,374
-0.02(-0.47%)
Nov 06, 2023
4.450
4.465
4.230
4.300
12,568,121
-0.09(-2.05%)
Nov 03, 2023
4.000
4.440
3.960
4.390
23,314,578
+0.47(+11.99%)
Nov 02, 2023
3.820
3.950
3.780
3.920
20,054,820
+0.23(+6.23%)
Nov 01, 2023
3.700
3.940
3.650
3.690
18,203,392
-0.07(-1.86%)
Oct 31, 2023
3.840
3.860
3.420
3.760
48,351,088
-0.44(-10.48%)
Oct 30, 2023
4.200
4.240
4.090
4.200
17,066,796
+0.07(+1.69%)
Oct 27, 2023
4.280
4.313
4.090
4.130
11,085,840
-0.14(-3.28%)
Oct 26, 2023
4.210
4.310
4.160
4.270
10,829,240
+0.07(+1.67%)
Oct 25, 2023
4.260
4.290
4.190
4.200
10,976,218
-0.11(-2.55%)
Oct 24, 2023
4.500
4.540
4.220
4.310
18,650,952
-0.15(-3.36%)
Oct 23, 2023
4.430
4.570
4.360
4.460
15,270,049
-0.02(-0.45%)
Oct 20, 2023
4.400
4.520
4.330
4.480
14,224,946
+0.08(+1.70%)
Oct 19, 2023
4.410
4.620
4.340
4.405
16,380,166
+0.00(+0.11%)
Oct 18, 2023
4.440
4.440
4.255
4.400
15,903,363
-0.10(-2.22%)
Oct 17, 2023
4.570
4.645
4.420
4.500
13,140,172
-0.10(-2.17%)
Oct 16, 2023
4.500
4.670
4.480
4.600
10,151,543
+0.12(+2.68%)
Oct 13, 2023
4.520
4.540
4.370
4.480
12,641,372
-0.05(-1.10%)
Oct 12, 2023
4.730
4.730
4.480
4.530
11,866,684
-0.17(-3.62%)
Oct 11, 2023
4.650
4.730
4.600
4.700
9,790,166
+0.09(+2.06%)
Oct 10, 2023
4.570
4.730
4.560
4.605
12,830,814
+0.08(+1.66%)
Oct 09, 2023
4.580
4.580
4.330
4.530
14,555,887
-0.17(-3.62%)
Oct 06, 2023
4.610
4.790
4.600
4.700
9,523,520
+0.01(+0.21%)
Oct 05, 2023
4.720
4.790
4.610
4.690
12,883,873
-0.04(-0.85%)
Oct 04, 2023
4.560
4.760
4.455
4.730
16,208,016
+0.22(+4.88%)
Oct 03, 2023
4.640
4.670
4.450
4.510
17,814,176
-0.13(-2.80%)
Oct 02, 2023
4.580
4.690
4.520
4.640
16,302,262
+0.04(+0.87%)
Sep 29, 2023
4.570
4.700
4.530
4.600
16,363,008
+0.04(+0.88%)
Sep 28, 2023
4.390
4.750
4.340
4.560
27,430,100
+0.12(+2.70%)
Sep 27, 2023
4.400
4.510
4.390
4.440
12,055,552
+0.05(+1.14%)
Sep 26, 2023
4.420
4.570
4.380
4.390
15,053,874
-0.06(-1.35%)
Sep 25, 2023
4.490
4.480
4.430
4.450
12,166,424
-0.07(-1.55%)
Sep 22, 2023
4.550
4.560
4.430
4.520
11,053,818
-0.01(-0.22%)
Sep 21, 2023
4.550
4.680
4.500
4.530
12,653,719
-0.05(-1.09%)
Sep 20, 2023
4.680
4.760
4.570
4.580
10,389,295
-0.07(-1.51%)
Sep 19, 2023
4.690
4.750
4.570
4.650
15,602,934
-0.04(-0.85%)
Sep 18, 2023
4.970
4.970
4.670
4.690
21,656,944
-0.28(-5.63%)
Sep 15, 2023
5.080
5.180
4.960
4.970
78,318,576
-0.16(-3.12%)
Sep 14, 2023
4.970
5.150
4.950
5.130
14,131,081
+0.21(+4.27%)
Sep 13, 2023
5.070
5.070
4.880
4.920
22,010,338
-0.20(-3.91%)
Sep 12, 2023
5.150
5.260
5.090
5.120
12,971,103
-0.04(-0.78%)
Sep 11, 2023
5.220
5.270
5.070
5.160
21,490,772
-0.02(-0.39%)
Sep 08, 2023
5.370
5.380
5.170
5.180
18,548,274
-0.21(-3.90%)
Sep 07, 2023
5.530
5.640
5.330
5.390
23,876,326
-0.20(-3.58%)
Sep 06, 2023
5.820
5.850
5.560
5.590
32,117,412
-0.30(-5.09%)
Sep 05, 2023
5.910
6.100
5.825
5.890
18,347,296
-0.04(-0.67%)
Sep 01, 2023
5.940
5.980
5.900
5.930
11,344,570
+0.01(+0.17%)
Aug 31, 2023
5.990
6.040
5.890
5.920
16,712,920
-0.06(-1.00%)
Aug 30, 2023
6.080
6.110
5.970
5.980
18,512,908
-0.11(-1.81%)
Aug 29, 2023
6.090
6.160
6.050
6.090
12,038,429
+0.02(+0.33%)
Aug 28, 2023
6.160
6.270
6.040
6.070
15,943,792
+0.01(+0.17%)
Aug 25, 2023
6.120
6.165
5.980
6.060
14,971,893
-0.08(-1.30%)
Aug 24, 2023
6.270
6.300
6.120
6.140
10,862,896
-0.15(-2.38%)
Aug 23, 2023
6.190
6.300
6.140
6.290
14,119,752
+0.09(+1.45%)
Aug 22, 2023
6.310
6.400
6.165
6.200
14,136,238
-0.11(-1.74%)
Aug 21, 2023
6.360
6.410
6.290
6.310
11,452,583
-0.04(-0.63%)
Aug 18, 2023
6.350
6.440
6.300
6.350
15,645,637
-0.11(-1.70%)
Aug 17, 2023
6.410
6.520
6.360
6.460
13,423,927
+0.05(+0.78%)
Aug 16, 2023
6.460
6.570
6.400
6.410
12,738,142
-0.05(-0.77%)
Aug 15, 2023
6.540
6.540
6.430
6.460
15,164,810
-0.16(-2.42%)
Aug 14, 2023
6.460
6.670
6.430
6.620
13,037,935
+0.12(+1.85%)
Aug 11, 2023
6.490
6.510
6.415
6.500
11,416,749
-0.03(-0.46%)
Aug 10, 2023
6.520
6.570
6.420
6.530
10,305,025
+0.05(+0.77%)
Aug 09, 2023
6.560
6.640
6.400
6.480
15,034,516
-0.08(-1.22%)
Aug 08, 2023
6.360
6.570
6.320
6.560
22,163,602
+0.09(+1.39%)
Aug 07, 2023
6.650
6.690
6.340
6.470
23,508,870
-0.21(-3.14%)
Aug 04, 2023
6.700
6.770
6.600
6.680
20,403,822
+0.03(+0.45%)
Aug 03, 2023
6.800
6.820
6.580
6.650
26,601,620
-0.25(-3.62%)
Aug 02, 2023
7.080
7.080
6.860
6.900
19,475,100
-0.22(-3.16%)
Aug 01, 2023
7.230
7.320
6.980
7.125
29,709,642
-0.64(-8.30%)
Jul 31, 2023
7.890
7.970
7.720
7.770
13,651,180
-0.08(-1.02%)
Jul 28, 2023
7.780
7.877
7.720
7.850
10,868,068
+0.15(+1.95%)
Jul 27, 2023
7.640
7.770
7.530
7.700
14,048,155
-0.10(-1.28%)
Jul 26, 2023
7.920
7.970
7.720
7.800
18,646,208
-0.08(-1.02%)
Jul 25, 2023
8.090
8.120
7.850
7.880
20,198,616
-0.47(-5.63%)
Jul 24, 2023
8.200
8.400
8.200
8.350
14,867,842
+0.07(+0.85%)
Jul 21, 2023
8.360
8.395
8.170
8.280
10,903,916
-0.03(-0.36%)
Jul 20, 2023
8.530
8.550
8.180
8.310
14,940,427
-0.34(-3.93%)
Jul 19, 2023
8.360
8.960
8.240
8.650
26,166,708
+0.31(+3.72%)
Jul 18, 2023
7.950
8.350
7.950
8.340
21,574,800
+0.38(+4.77%)
Jul 17, 2023
8.020
8.050
7.900
7.960
15,563,388
-0.09(-1.12%)
Jul 14, 2023
8.370
8.490
8.020
8.050
18,102,512
-0.32(-3.82%)
Jul 13, 2023
9.050
9.070
8.360
8.370
31,586,376
-0.47(-5.32%)
Jul 12, 2023
9.170
9.170
8.820
8.840
16,314,918
-0.20(-2.21%)
Jul 11, 2023
9.150
9.240
8.930
9.040
12,324,349
-0.24(-2.59%)
Jul 10, 2023
8.940
9.300
8.920
9.280
9,180,893
+0.35(+3.92%)
Jul 07, 2023
8.680
9.050
8.680
8.930
9,236,111
+0.27(+3.12%)
Jul 06, 2023
9.130
9.160
8.630
8.660
16,607,491
-0.67(-7.18%)
Jul 05, 2023
8.950
9.450
8.870
9.330
12,003,240
+0.33(+3.67%)
Jul 03, 2023
8.880
9.080
8.850
9.000
4,375,292
+0.14(+1.58%)
Jun 30, 2023
8.850
8.950
8.800
8.860
9,310,457
+0.10(+1.14%)
Jun 29, 2023
8.780
8.900
8.690
8.760
10,709,172
+0.03(+0.34%)
Jun 28, 2023
8.770
8.870
8.640
8.730
13,126,856
-0.03(-0.34%)
Jun 27, 2023
8.090
8.850
8.055
8.760
21,368,008
+0.71(+8.82%)
Jun 26, 2023
7.900
8.170
7.870
8.050
14,411,681
+0.11(+1.39%)
Jun 23, 2023
7.950
8.037
7.860
7.940
51,229,224
-0.16(-1.98%)
Jun 22, 2023
8.100
8.180
7.980
8.100
9,605,799
-0.04(-0.49%)
Jun 21, 2023
8.050
8.205
7.960
8.140
9,279,256
+0.03(+0.37%)
Jun 20, 2023
8.010
8.110
7.900
8.110
7,836,021
+0.05(+0.62%)
Jun 16, 2023
8.080
8.120
7.960
8.060
11,272,517
+0.05(+0.69%)
Jun 15, 2023
7.950
8.080
7.910
8.005
7,517,778
-0.02(-0.31%)
Jun 14, 2023
7.890
8.080
7.870
8.030
11,860,354
+0.19(+2.42%)
Jun 13, 2023
7.800
7.870
7.750
7.840
9,685,709
+0.12(+1.55%)
Jun 12, 2023
7.550
7.819
7.540
7.720
8,643,026
+0.25(+3.35%)
Jun 09, 2023
7.480
7.550
7.420
7.470
11,080,473
+0.05(+0.67%)
Jun 08, 2023
7.400
7.510
7.250
7.420
6,614,873
+0.00(+0.00%)
Jun 07, 2023
7.440
7.487
7.350
7.420
9,699,935
+0.02(+0.27%)
Jun 06, 2023
6.950
7.405
6.870
7.400
10,332,840
+0.42(+6.02%)
Jun 05, 2023
7.150
7.150
6.960
6.980
8,479,485
-0.20(-2.79%)
Jun 02, 2023
6.940
7.230
6.900
7.180
13,624,841
+0.35(+5.12%)
Jun 01, 2023
6.830
6.970
6.768
6.830
9,160,428
+0.00(+0.00%)
May 31, 2023
6.850
6.875
6.700
6.830
13,256,692
+0.02(+0.29%)
May 30, 2023
6.890
6.920
6.780
6.810
7,661,048
-0.02(-0.29%)
May 26, 2023
6.850
6.960
6.800
6.830
8,022,752
+0.00(+0.00%)
May 25, 2023
6.800
6.940
6.770
6.830
10,042,047
+0.07(+1.04%)
May 24, 2023
6.860
6.860
6.680
6.760
11,479,109
-0.12(-1.74%)
May 23, 2023
6.940
7.170
6.880
6.880
10,341,011
-0.06(-0.86%)
May 22, 2023
7.090
7.155
6.870
6.940
10,743,101
-0.15(-2.12%)
May 19, 2023
7.220
7.230
7.020
7.090
10,226,302
-0.13(-1.80%)
May 18, 2023
7.220
7.240
7.090
7.220
7,136,927
+0.00(+0.00%)
May 17, 2023
6.890
7.270
6.850
7.220
13,581,232
+0.41(+6.02%)
May 16, 2023
6.880
6.960
6.810
6.810
5,537,460
-0.12(-1.73%)
May 15, 2023
6.730
6.940
6.710
6.930
8,288,522
+0.19(+2.82%)
May 12, 2023
6.890
6.910
6.700
6.740
7,623,484
-0.11(-1.61%)
May 11, 2023
6.910
6.935
6.790
6.850
8,307,580
-0.09(-1.30%)
May 10, 2023
7.110
7.140
6.820
6.940
8,521,314
-0.07(-1.00%)
May 09, 2023
7.020
7.050
6.900
7.010
5,953,578
-0.06(-0.85%)
May 08, 2023
7.030
7.150
7.020
7.070
7,757,603
+0.05(+0.71%)
May 05, 2023
6.900
7.090
6.850
7.020
8,872,809
+0.22(+3.24%)
May 04, 2023
7.040
7.050
6.760
6.800
11,203,179
-0.27(-3.82%)
May 03, 2023
7.100
7.220
7.045
7.070
11,464,318
-0.03(-0.42%)
May 02, 2023
7.010
7.100
6.850
7.100
10,201,847
+0.05(+0.71%)
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.