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
New Found Gold Corp
(NY:
NFGC
)
3.480
-0.040 (-1.14%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2024
3.220
3.330
3.195
3.220
174,403
+0.02(+0.63%)
Jan 30, 2024
3.230
3.238
3.140
3.200
213,133
+0.01(+0.31%)
Jan 29, 2024
3.120
3.190
3.100
3.190
179,456
+0.07(+2.24%)
Jan 26, 2024
3.100
3.160
3.090
3.120
165,723
+0.04(+1.30%)
Jan 25, 2024
3.070
3.100
3.020
3.080
154,999
+0.01(+0.33%)
Jan 24, 2024
3.180
3.200
3.040
3.070
159,229
-0.08(-2.54%)
Jan 23, 2024
3.090
3.160
3.051
3.150
169,588
+0.09(+2.94%)
Jan 22, 2024
3.100
3.115
3.030
3.060
132,110
-0.05(-1.61%)
Jan 19, 2024
3.120
3.130
3.030
3.110
191,341
-0.01(-0.32%)
Jan 18, 2024
3.180
3.180
3.060
3.120
191,284
-0.02(-0.64%)
Jan 17, 2024
3.160
3.180
3.100
3.140
248,319
-0.08(-2.48%)
Jan 16, 2024
3.310
3.310
3.180
3.220
273,717
-0.09(-2.72%)
Jan 12, 2024
3.370
3.450
3.310
3.310
168,263
+0.01(+0.30%)
Jan 11, 2024
3.370
3.480
3.257
3.300
212,936
-0.08(-2.37%)
Jan 10, 2024
3.390
3.418
3.350
3.380
242,507
+0.00(+0.00%)
Jan 09, 2024
3.450
3.450
3.360
3.380
97,184
-0.07(-2.03%)
Jan 08, 2024
3.470
3.505
3.420
3.450
153,454
-0.07(-1.99%)
Jan 05, 2024
3.540
3.660
3.480
3.520
338,651
-0.04(-1.12%)
Jan 04, 2024
3.390
3.560
3.355
3.560
389,326
+0.18(+5.33%)
Jan 03, 2024
3.380
3.450
3.330
3.380
214,034
-0.03(-0.88%)
Jan 02, 2024
3.530
3.550
3.395
3.410
284,447
-0.09(-2.57%)
Dec 29, 2023
3.500
3.500
3.460
3.500
176,884
-0.02(-0.57%)
Dec 28, 2023
3.550
3.600
3.520
3.520
278,108
-0.06(-1.68%)
Dec 27, 2023
3.550
3.605
3.520
3.580
342,540
+0.04(+1.13%)
Dec 26, 2023
3.550
3.580
3.470
3.540
264,448
+0.04(+1.14%)
Dec 22, 2023
3.540
3.687
3.500
3.500
288,730
+0.02(+0.57%)
Dec 21, 2023
3.320
3.565
3.320
3.480
376,155
-0.02(-0.57%)
Dec 20, 2023
3.620
3.630
3.490
3.500
203,259
-0.14(-3.85%)
Dec 19, 2023
3.490
3.655
3.490
3.640
234,803
+0.14(+4.00%)
Dec 18, 2023
3.510
3.550
3.460
3.500
274,401
-0.05(-1.41%)
Dec 15, 2023
3.560
3.565
3.470
3.550
263,391
-0.02(-0.56%)
Dec 14, 2023
3.630
3.730
3.560
3.570
320,649
-0.02(-0.56%)
Dec 13, 2023
3.370
3.620
3.340
3.590
343,002
+0.24(+7.16%)
Dec 12, 2023
3.550
3.550
3.325
3.350
315,033
-0.17(-4.83%)
Dec 11, 2023
3.490
3.550
3.421
3.520
177,963
+0.00(+0.00%)
Dec 08, 2023
3.490
3.520
3.430
3.520
218,628
-0.03(-0.85%)
Dec 07, 2023
3.600
3.620
3.500
3.550
172,908
+0.00(+0.00%)
Dec 06, 2023
3.600
3.680
3.550
3.550
133,116
-0.04(-1.11%)
Dec 05, 2023
3.690
3.690
3.550
3.590
264,619
-0.15(-4.01%)
Dec 04, 2023
3.800
3.800
3.640
3.740
378,262
-0.06(-1.58%)
Dec 01, 2023
3.700
3.825
3.630
3.800
356,318
+0.06(+1.60%)
Nov 30, 2023
3.820
3.820
3.700
3.740
169,428
-0.04(-1.06%)
Nov 29, 2023
3.880
3.905
3.750
3.780
390,665
-0.11(-2.83%)
Nov 28, 2023
3.700
3.890
3.660
3.890
316,725
+0.24(+6.58%)
Nov 27, 2023
3.680
3.730
3.600
3.650
239,048
-0.03(-0.82%)
Nov 24, 2023
3.640
3.722
3.640
3.680
102,473
+0.06(+1.66%)
Nov 22, 2023
3.710
3.730
3.610
3.620
139,397
-0.05(-1.36%)
Nov 21, 2023
3.630
3.755
3.630
3.670
210,355
+0.07(+1.94%)
Nov 20, 2023
3.540
3.609
3.520
3.600
117,726
+0.01(+0.28%)
Nov 17, 2023
3.680
3.690
3.570
3.590
201,002
-0.05(-1.37%)
Nov 16, 2023
3.700
3.700
3.540
3.640
404,957
+0.13(+3.70%)
Nov 15, 2023
3.590
3.690
3.470
3.510
236,374
-0.10(-2.77%)
Nov 14, 2023
3.560
3.630
3.510
3.610
339,959
+0.16(+4.64%)
Nov 13, 2023
3.530
3.530
3.380
3.450
302,690
-0.04(-1.15%)
Nov 10, 2023
3.700
3.700
3.420
3.490
353,107
-0.11(-3.06%)
Nov 09, 2023
3.650
3.718
3.570
3.600
132,146
-0.05(-1.37%)
Nov 08, 2023
3.650
3.720
3.630
3.650
147,821
-0.05(-1.35%)
Nov 07, 2023
3.700
3.710
3.590
3.700
190,926
-0.04(-1.07%)
Nov 06, 2023
3.840
3.840
3.710
3.740
171,983
-0.07(-1.84%)
Nov 03, 2023
3.800
3.820
3.750
3.810
500,908
+0.10(+2.70%)
Nov 02, 2023
3.710
3.755
3.620
3.710
247,571
+0.00(+0.00%)
Nov 01, 2023
3.800
3.800
3.610
3.710
425,326
-0.05(-1.33%)
Oct 31, 2023
3.700
3.770
3.610
3.760
1,180,369
-0.55(-12.76%)
Oct 30, 2023
4.300
4.370
4.235
4.310
200,777
+0.04(+0.94%)
Oct 27, 2023
4.100
4.270
4.050
4.270
183,715
+0.15(+3.64%)
Oct 26, 2023
4.270
4.290
4.060
4.120
249,485
-0.14(-3.29%)
Oct 25, 2023
4.440
4.600
4.260
4.260
361,610
-0.15(-3.40%)
Oct 24, 2023
4.340
4.425
4.290
4.410
148,852
+0.06(+1.38%)
Oct 23, 2023
4.330
4.420
4.230
4.350
180,419
+0.03(+0.69%)
Oct 20, 2023
4.270
4.410
4.260
4.320
270,649
+0.07(+1.65%)
Oct 19, 2023
4.260
4.300
4.200
4.250
117,646
+0.01(+0.24%)
Oct 18, 2023
4.330
4.390
4.220
4.240
195,363
-0.02(-0.47%)
Oct 17, 2023
4.230
4.300
4.150
4.260
119,915
+0.04(+0.95%)
Oct 16, 2023
4.160
4.240
4.130
4.220
132,791
+0.02(+0.48%)
Oct 13, 2023
4.080
4.270
4.080
4.200
322,969
+0.22(+5.53%)
Oct 12, 2023
4.090
4.140
3.930
3.980
191,073
-0.09(-2.21%)
Oct 11, 2023
4.070
4.140
4.015
4.070
101,232
+0.01(+0.25%)
Oct 10, 2023
4.080
4.120
4.005
4.060
127,243
-0.04(-0.98%)
Oct 09, 2023
4.150
4.250
4.025
4.100
163,825
+0.03(+0.74%)
Oct 06, 2023
3.950
4.100
3.840
4.070
269,742
+0.21(+5.44%)
Oct 05, 2023
3.800
3.880
3.780
3.860
158,822
+0.06(+1.58%)
Oct 04, 2023
3.890
3.890
3.750
3.800
248,523
-0.08(-2.06%)
Oct 03, 2023
3.920
3.970
3.850
3.880
332,546
-0.02(-0.51%)
Oct 02, 2023
4.150
4.150
3.900
3.900
307,348
-0.27(-6.47%)
Sep 29, 2023
4.240
4.310
4.120
4.170
199,778
-0.01(-0.24%)
Sep 28, 2023
4.090
4.180
4.060
4.180
91,191
+0.09(+2.20%)
Sep 27, 2023
4.120
4.130
4.040
4.090
257,672
-0.08(-1.92%)
Sep 26, 2023
4.240
4.240
4.130
4.170
200,443
-0.06(-1.42%)
Sep 25, 2023
4.210
4.270
4.230
4.230
322,270
+0.03(+0.71%)
Sep 22, 2023
4.350
4.350
4.180
4.200
249,440
-0.10(-2.33%)
Sep 21, 2023
4.350
4.360
4.240
4.300
173,909
-0.08(-1.83%)
Sep 20, 2023
4.420
4.500
4.360
4.380
213,113
-0.02(-0.45%)
Sep 19, 2023
4.470
4.480
4.310
4.400
155,805
-0.07(-1.57%)
Sep 18, 2023
4.450
4.470
4.370
4.470
157,880
+0.07(+1.59%)
Sep 15, 2023
4.490
4.540
4.390
4.400
345,821
-0.04(-0.90%)
Sep 14, 2023
4.310
4.455
4.275
4.440
333,312
+0.14(+3.26%)
Sep 13, 2023
4.170
4.340
4.170
4.300
250,017
+0.14(+3.37%)
Sep 12, 2023
4.190
4.230
4.130
4.160
157,423
-0.03(-0.72%)
Sep 11, 2023
4.200
4.300
4.180
4.190
130,572
+0.01(+0.24%)
Sep 08, 2023
4.200
4.250
4.165
4.180
143,424
+0.02(+0.48%)
Sep 07, 2023
4.170
4.180
4.120
4.160
104,756
+0.01(+0.24%)
Sep 06, 2023
4.260
4.320
4.130
4.150
223,033
-0.16(-3.71%)
Sep 05, 2023
4.350
4.380
4.275
4.310
260,599
-0.01(-0.23%)
Sep 01, 2023
4.490
4.500
4.320
4.320
248,155
-0.07(-1.59%)
Aug 31, 2023
4.380
4.417
4.310
4.390
158,373
+0.00(+0.00%)
Aug 30, 2023
4.610
4.610
4.365
4.390
355,116
-0.13(-2.88%)
Aug 29, 2023
4.580
4.580
4.410
4.520
462,369
-0.03(-0.66%)
Aug 28, 2023
4.300
4.550
4.300
4.550
351,312
+0.25(+5.81%)
Aug 25, 2023
4.430
4.500
4.240
4.300
251,308
-0.17(-3.80%)
Aug 24, 2023
4.520
4.570
4.380
4.470
221,705
-0.09(-1.97%)
Aug 23, 2023
4.480
4.630
4.460
4.560
400,168
+0.08(+1.79%)
Aug 22, 2023
4.500
4.500
4.420
4.480
286,750
+0.02(+0.45%)
Aug 21, 2023
4.420
4.500
4.330
4.460
220,026
+0.03(+0.68%)
Aug 18, 2023
4.430
4.480
4.350
4.430
168,661
-0.02(-0.45%)
Aug 17, 2023
4.400
4.500
4.380
4.450
321,218
+0.07(+1.60%)
Aug 16, 2023
4.450
4.470
4.340
4.380
120,718
-0.05(-1.13%)
Aug 15, 2023
4.550
4.560
4.390
4.430
265,838
-0.04(-0.89%)
Aug 14, 2023
4.400
4.480
4.280
4.470
178,254
+0.07(+1.59%)
Aug 11, 2023
4.290
4.400
4.245
4.400
334,797
+0.10(+2.33%)
Aug 10, 2023
4.370
4.370
4.270
4.300
187,721
-0.01(-0.23%)
Aug 09, 2023
4.380
4.430
4.300
4.310
295,275
-0.02(-0.46%)
Aug 08, 2023
4.240
4.345
4.240
4.330
132,025
+0.02(+0.46%)
Aug 07, 2023
4.390
4.390
4.200
4.310
153,506
-0.07(-1.60%)
Aug 04, 2023
4.500
4.500
4.350
4.380
425,163
-0.06(-1.35%)
Aug 03, 2023
4.500
4.520
4.415
4.440
171,095
+0.00(+0.00%)
Aug 02, 2023
4.540
4.550
4.410
4.440
324,896
-0.05(-1.11%)
Aug 01, 2023
4.720
4.720
4.470
4.490
421,812
-0.30(-6.26%)
Jul 31, 2023
4.610
4.815
4.560
4.790
235,194
+0.24(+5.27%)
Jul 28, 2023
4.500
4.600
4.410
4.550
297,067
+0.08(+1.79%)
Jul 27, 2023
4.650
4.650
4.460
4.470
355,702
-0.19(-4.08%)
Jul 26, 2023
4.750
4.750
4.610
4.660
311,431
-0.04(-0.85%)
Jul 25, 2023
4.790
4.790
4.650
4.700
259,278
-0.07(-1.47%)
Jul 24, 2023
4.920
4.920
4.750
4.770
308,304
-0.04(-0.83%)
Jul 21, 2023
4.940
4.990
4.810
4.810
222,635
-0.15(-3.02%)
Jul 20, 2023
4.970
5.081
4.860
4.960
326,780
-0.06(-1.20%)
Jul 19, 2023
5.020
5.170
5.000
5.020
364,171
+0.01(+0.20%)
Jul 18, 2023
5.040
5.100
5.002
5.010
279,161
+0.03(+0.60%)
Jul 17, 2023
5.030
5.045
4.920
4.980
178,245
-0.05(-0.99%)
Jul 14, 2023
5.150
5.185
4.990
5.030
272,836
-0.14(-2.71%)
Jul 13, 2023
5.260
5.270
5.120
5.170
238,543
-0.08(-1.52%)
Jul 12, 2023
5.150
5.260
5.130
5.250
398,708
+0.18(+3.55%)
Jul 11, 2023
4.950
5.130
4.950
5.070
267,758
+0.12(+2.42%)
Jul 10, 2023
4.920
5.030
4.860
4.950
229,680
+0.03(+0.61%)
Jul 07, 2023
4.850
4.985
4.850
4.920
346,121
+0.10(+2.07%)
Jul 06, 2023
5.000
5.000
4.790
4.820
289,458
-0.18(-3.60%)
Jul 05, 2023
5.160
5.160
4.970
5.000
292,956
-0.07(-1.38%)
Jul 03, 2023
5.000
5.150
4.980
5.070
276,191
+0.12(+2.42%)
Jun 30, 2023
4.730
4.950
4.680
4.950
383,352
+0.21(+4.43%)
Jun 29, 2023
4.670
4.740
4.580
4.740
180,830
+0.05(+1.07%)
Jun 28, 2023
4.710
4.730
4.610
4.690
192,716
-0.02(-0.42%)
Jun 27, 2023
4.760
4.810
4.580
4.710
278,842
-0.05(-1.05%)
Jun 26, 2023
4.780
4.780
4.680
4.760
76,452
+0.02(+0.42%)
Jun 23, 2023
4.790
4.830
4.640
4.740
229,698
+0.04(+0.85%)
Jun 22, 2023
4.710
4.760
4.670
4.700
218,729
+0.00(+0.00%)
Jun 21, 2023
4.680
4.720
4.610
4.700
169,897
+0.02(+0.43%)
Jun 20, 2023
4.820
4.840
4.610
4.680
354,484
-0.18(-3.70%)
Jun 16, 2023
4.920
5.040
4.820
4.860
289,606
-0.07(-1.42%)
Jun 15, 2023
4.680
4.930
4.640
4.930
436,408
+0.00(+0.00%)
May 08, 2023
4.990
5.050
4.830
4.930
157,985
-0.12(-2.38%)
May 05, 2023
5.100
5.100
4.900
5.050
187,348
-0.09(-1.75%)
May 04, 2023
4.840
5.145
4.840
5.140
345,185
+0.30(+6.20%)
May 03, 2023
4.850
4.949
4.780
4.840
229,471
+0.01(+0.21%)
May 02, 2023
4.570
4.910
4.510
4.830
222,186
+0.25(+5.46%)
May 01, 2023
4.570
4.700
4.530
4.580
383,896
+0.01(+0.22%)
Apr 28, 2023
4.570
4.630
4.510
4.570
106,049
-0.06(-1.30%)
Apr 27, 2023
4.670
4.670
4.500
4.630
127,196
+0.03(+0.65%)
Apr 26, 2023
4.570
4.680
4.555
4.600
155,987
+0.03(+0.66%)
Apr 25, 2023
4.560
4.590
4.320
4.570
332,258
-0.03(-0.65%)
Apr 24, 2023
4.640
4.680
4.540
4.600
195,964
-0.10(-2.13%)
Apr 21, 2023
4.760
4.850
4.660
4.700
221,865
-0.15(-3.09%)
Apr 20, 2023
4.900
4.940
4.760
4.850
160,279
-0.09(-1.82%)
Apr 19, 2023
5.080
5.080
4.900
4.940
184,953
-0.22(-4.26%)
Apr 18, 2023
5.220
5.250
5.070
5.160
135,292
-0.03(-0.58%)
Apr 17, 2023
5.220
5.250
5.120
5.190
164,050
-0.07(-1.33%)
Apr 14, 2023
5.250
5.330
5.100
5.260
205,531
-0.15(-2.77%)
Apr 13, 2023
5.700
5.700
5.360
5.410
228,919
-0.15(-2.70%)
Apr 12, 2023
5.560
5.660
5.420
5.560
195,051
+0.14(+2.58%)
Apr 11, 2023
5.090
5.460
5.090
5.420
228,568
+0.31(+6.07%)
Apr 10, 2023
5.300
5.300
5.020
5.110
227,250
-0.15(-2.85%)
Apr 06, 2023
5.140
5.270
5.040
5.260
259,354
+0.07(+1.35%)
Apr 05, 2023
5.400
5.510
5.151
5.190
203,592
-0.23(-4.24%)
Apr 04, 2023
5.190
5.490
5.115
5.420
329,836
+0.28(+5.45%)
Apr 03, 2023
5.080
5.190
4.940
5.140
286,062
+0.14(+2.80%)
Mar 31, 2023
5.150
5.199
4.930
5.000
133,222
-0.12(-2.34%)
Mar 30, 2023
5.100
5.150
4.810
5.120
193,540
+0.06(+1.19%)
Mar 29, 2023
5.150
5.150
4.880
5.060
189,966
-0.01(-0.20%)
Mar 28, 2023
4.700
5.129
4.650
5.070
308,825
+0.37(+7.87%)
Mar 27, 2023
4.750
4.750
4.470
4.700
163,624
+0.06(+1.29%)
Mar 24, 2023
4.760
4.870
4.510
4.640
142,456
-0.13(-2.73%)
Mar 23, 2023
4.830
4.950
4.760
4.770
218,432
+0.05(+1.06%)
Mar 22, 2023
4.620
4.830
4.590
4.720
177,879
+0.10(+2.16%)
Mar 21, 2023
4.840
4.840
4.510
4.620
324,365
-0.14(-2.94%)
Mar 20, 2023
4.430
4.840
4.350
4.760
597,407
+0.43(+9.93%)
Mar 17, 2023
4.230
4.510
4.180
4.330
409,172
+0.21(+5.10%)
Mar 16, 2023
4.310
4.310
4.100
4.120
132,736
-0.19(-4.41%)
Mar 15, 2023
4.250
4.350
4.135
4.310
395,883
+0.20(+4.87%)
Mar 14, 2023
4.160
4.250
4.030
4.110
342,919
+0.13(+3.27%)
Mar 13, 2023
3.810
4.120
3.710
3.980
405,115
+0.46(+13.07%)
Mar 10, 2023
3.640
3.690
3.490
3.520
104,606
-0.02(-0.56%)
Mar 09, 2023
3.520
3.600
3.480
3.540
140,243
+0.08(+2.31%)
Mar 08, 2023
3.510
3.540
3.450
3.460
69,730
-0.03(-0.86%)
Mar 07, 2023
3.630
3.630
3.440
3.490
169,740
-0.13(-3.59%)
Mar 06, 2023
3.770
3.770
3.590
3.620
104,512
-0.12(-3.21%)
Mar 03, 2023
3.740
3.750
3.640
3.740
138,873
+0.06(+1.63%)
Mar 02, 2023
3.840
3.840
3.680
3.680
207,750
-0.17(-4.42%)
Mar 01, 2023
3.500
3.850
3.500
3.850
388,946
+0.43(+12.57%)
Feb 28, 2023
3.400
3.440
3.320
3.420
134,432
+0.00(+0.00%)
Feb 27, 2023
3.370
3.470
3.280
3.420
269,865
+0.08(+2.40%)
Feb 24, 2023
3.370
3.370
3.250
3.340
136,632
-0.01(-0.30%)
Feb 23, 2023
3.440
3.440
3.290
3.350
107,108
+0.04(+1.21%)
Feb 22, 2023
3.440
3.470
3.310
3.310
158,989
-0.18(-5.16%)
Feb 21, 2023
3.590
3.590
3.430
3.490
138,805
-0.10(-2.79%)
Feb 17, 2023
3.580
3.615
3.480
3.590
134,563
+0.01(+0.28%)
Feb 16, 2023
3.530
3.640
3.520
3.580
124,524
+0.03(+0.85%)
Feb 15, 2023
3.580
3.580
3.520
3.550
128,873
-0.09(-2.47%)
Feb 14, 2023
3.640
3.697
3.560
3.640
90,876
+0.02(+0.55%)
Feb 13, 2023
3.700
3.780
3.610
3.620
101,160
-0.08(-2.16%)
Feb 10, 2023
3.610
3.700
3.570
3.700
75,398
+0.06(+1.65%)
Feb 09, 2023
3.860
3.860
3.640
3.640
210,086
-0.17(-4.59%)
Feb 08, 2023
3.900
3.940
3.790
3.815
52,291
-0.06(-1.42%)
Feb 07, 2023
3.830
3.924
3.780
3.870
78,534
+0.04(+1.18%)
Feb 06, 2023
3.870
3.910
3.801
3.825
90,173
-0.00(-0.13%)
Feb 03, 2023
3.900
3.950
3.810
3.830
84,555
-0.07(-1.79%)
Feb 02, 2023
4.070
4.100
3.900
3.900
145,119
-0.15(-3.70%)
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.