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
Cango Inc ADR
(NY:
CANG
)
1.655
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2023
1.430
1.470
1.300
1.380
190,506
-0.07(-4.83%)
Jan 30, 2023
1.510
1.510
1.410
1.450
64,713
-0.03(-2.03%)
Jan 27, 2023
1.460
1.490
1.440
1.480
82,718
+0.05(+3.50%)
Jan 26, 2023
1.470
1.470
1.430
1.430
72,192
-0.01(-0.69%)
Jan 25, 2023
1.420
1.450
1.395
1.440
147,018
+0.03(+2.13%)
Jan 24, 2023
1.420
1.430
1.391
1.410
64,816
+0.02(+1.44%)
Jan 23, 2023
1.350
1.400
1.350
1.390
114,767
+0.01(+0.72%)
Jan 20, 2023
1.350
1.390
1.350
1.380
46,822
+0.03(+2.22%)
Jan 19, 2023
1.360
1.378
1.330
1.350
64,936
+0.00(+0.00%)
Jan 18, 2023
1.420
1.420
1.330
1.350
82,025
-0.06(-4.26%)
Jan 17, 2023
1.440
1.440
1.390
1.410
81,733
-0.01(-0.70%)
Jan 13, 2023
1.440
1.440
1.400
1.420
189,729
-0.01(-0.70%)
Jan 12, 2023
1.430
1.450
1.400
1.430
144,402
+0.02(+1.42%)
Jan 11, 2023
1.460
1.460
1.400
1.410
236,071
-0.04(-2.76%)
Jan 10, 2023
1.430
1.450
1.410
1.450
85,751
+0.04(+2.84%)
Jan 09, 2023
1.430
1.430
1.390
1.410
84,201
+0.01(+1.08%)
Jan 06, 2023
1.410
1.410
1.370
1.395
51,530
+0.02(+1.09%)
Jan 05, 2023
1.400
1.409
1.360
1.380
61,664
-0.01(-0.72%)
Jan 04, 2023
1.330
1.390
1.330
1.390
118,234
+0.05(+3.73%)
Jan 03, 2023
1.300
1.350
1.300
1.340
80,607
+0.03(+2.45%)
Dec 30, 2022
1.270
1.330
1.270
1.308
136,652
+0.03(+2.19%)
Dec 29, 2022
1.300
1.310
1.267
1.280
138,632
-0.02(-1.54%)
Dec 28, 2022
1.280
1.330
1.269
1.300
84,579
+0.00(+0.00%)
Dec 27, 2022
1.340
1.360
1.290
1.300
123,795
-0.04(-2.99%)
Dec 23, 2022
1.360
1.360
1.310
1.340
57,885
-0.01(-0.74%)
Dec 22, 2022
1.340
1.360
1.310
1.350
99,365
+0.02(+1.50%)
Dec 21, 2022
1.270
1.330
1.270
1.330
113,178
+0.05(+3.91%)
Dec 20, 2022
1.270
1.310
1.270
1.280
155,671
-0.01(-0.78%)
Dec 19, 2022
1.280
1.320
1.270
1.290
120,228
-0.01(-0.77%)
Dec 16, 2022
1.280
1.320
1.280
1.300
59,512
+0.00(+0.00%)
Dec 15, 2022
1.300
1.339
1.290
1.300
100,111
-0.01(-0.76%)
Dec 14, 2022
1.300
1.349
1.300
1.310
113,975
-0.05(-3.68%)
Dec 13, 2022
1.390
1.390
1.330
1.360
104,551
+0.03(+2.26%)
Dec 12, 2022
1.310
1.370
1.300
1.330
233,056
-0.01(-0.75%)
Dec 09, 2022
1.320
1.346
1.310
1.340
73,209
+0.03(+2.29%)
Dec 08, 2022
1.310
1.330
1.290
1.310
134,405
-0.02(-1.50%)
Dec 07, 2022
1.340
1.350
1.300
1.330
151,781
+0.00(+0.00%)
Dec 06, 2022
1.390
1.400
1.300
1.330
193,858
-0.01(-0.75%)
Dec 05, 2022
1.420
1.420
1.300
1.340
449,600
-0.05(-3.60%)
Dec 02, 2022
1.330
1.400
1.320
1.390
225,414
+0.10(+7.75%)
Dec 01, 2022
1.290
1.340
1.290
1.290
194,131
+0.00(+0.00%)
Nov 30, 2022
1.510
1.530
1.220
1.290
937,835
-0.23(-15.13%)
Nov 29, 2022
1.600
1.600
1.456
1.520
442,248
-0.01(-0.65%)
Nov 28, 2022
1.640
1.690
1.530
1.530
558,808
-0.10(-6.13%)
Nov 25, 2022
1.610
1.720
1.580
1.630
1,865,357
+0.06(+3.82%)
Nov 23, 2022
1.582
1.594
1.527
1.570
758,348
-0.01(-0.77%)
Nov 22, 2022
1.564
1.613
1.558
1.582
485,360
+0.02(+1.57%)
Nov 21, 2022
1.539
1.570
1.533
1.558
310,781
+0.03(+2.00%)
Nov 18, 2022
1.533
1.552
1.515
1.527
618,913
-0.01(-0.40%)
Nov 17, 2022
1.515
1.576
1.515
1.533
232,701
+0.01(+0.80%)
Nov 16, 2022
1.527
1.546
1.515
1.521
145,008
-0.01(-0.40%)
Nov 15, 2022
1.594
1.601
1.521
1.527
1,327,321
-0.06(-3.85%)
Nov 14, 2022
1.594
1.643
1.552
1.588
373,116
+0.02(+1.17%)
Nov 11, 2022
1.539
1.588
1.539
1.570
189,328
+0.04(+2.80%)
Nov 10, 2022
1.558
1.576
1.521
1.527
242,192
-0.02(-1.19%)
Nov 09, 2022
1.521
1.569
1.521
1.546
100,824
+0.02(+1.61%)
Nov 08, 2022
1.564
1.588
1.509
1.521
316,961
-0.01(-0.80%)
Nov 07, 2022
1.539
1.558
1.515
1.533
96,407
+0.00(+0.00%)
Nov 04, 2022
1.533
1.552
1.515
1.533
82,934
+0.02(+1.21%)
Nov 03, 2022
1.448
1.527
1.448
1.515
53,341
+0.07(+4.64%)
Nov 02, 2022
1.527
1.546
1.442
1.448
115,306
-0.02(-1.25%)
Nov 01, 2022
1.533
1.558
1.466
1.466
160,633
-0.07(-4.76%)
Oct 31, 2022
1.497
1.552
1.497
1.539
71,323
+0.04(+2.86%)
Oct 28, 2022
1.515
1.527
1.454
1.497
256,875
-0.02(-1.21%)
Oct 27, 2022
1.564
1.575
1.502
1.515
93,088
-0.01(-0.40%)
Oct 26, 2022
1.515
1.564
1.509
1.521
85,967
-0.01(-0.80%)
Oct 25, 2022
1.533
1.552
1.443
1.533
312,695
-0.03(-1.95%)
Oct 24, 2022
1.564
1.607
1.527
1.564
374,347
-0.04(-2.66%)
Oct 21, 2022
1.539
1.637
1.533
1.607
208,517
+0.06(+3.95%)
Oct 20, 2022
1.558
1.576
1.509
1.546
336,214
+0.01(+0.40%)
Oct 19, 2022
1.539
1.546
1.515
1.539
166,874
+0.00(+0.25%)
Oct 18, 2022
1.539
1.539
1.521
1.536
275,720
+0.00(+0.15%)
Oct 17, 2022
1.539
1.539
1.515
1.533
414,406
-0.01(-0.40%)
Oct 14, 2022
1.527
1.558
1.478
1.539
265,955
+0.05(+3.70%)
Oct 13, 2022
1.478
1.558
1.454
1.484
349,596
-0.04(-2.80%)
Oct 12, 2022
1.527
1.631
1.478
1.527
2,646,168
+0.15(+10.62%)
Oct 11, 2022
1.423
1.484
1.350
1.381
419,512
-0.07(-5.04%)
Oct 10, 2022
1.472
1.481
1.411
1.454
34,436
+0.00(+0.00%)
Oct 07, 2022
1.417
1.484
1.417
1.454
19,183
-0.03(-2.06%)
Oct 06, 2022
1.484
1.527
1.472
1.484
54,230
-0.04(-2.41%)
Oct 05, 2022
1.460
1.521
1.460
1.521
19,150
+0.07(+5.06%)
Oct 04, 2022
1.454
1.478
1.411
1.448
60,558
+0.02(+1.72%)
Oct 03, 2022
1.399
1.454
1.393
1.423
16,030
+0.02(+1.30%)
Sep 30, 2022
1.289
1.429
1.289
1.405
110,793
+0.12(+9.52%)
Sep 29, 2022
1.283
1.326
1.234
1.283
107,239
+0.01(+0.96%)
Sep 28, 2022
1.283
1.295
1.222
1.271
83,860
-0.01(-0.95%)
Sep 27, 2022
1.320
1.362
1.240
1.283
102,806
-0.03(-2.33%)
Sep 26, 2022
1.326
1.399
1.295
1.313
112,151
-0.02(-1.38%)
Sep 23, 2022
1.301
1.368
1.277
1.332
112,485
-0.02(-1.36%)
Sep 22, 2022
1.326
1.353
1.313
1.350
49,303
+0.04(+3.27%)
Sep 21, 2022
1.362
1.381
1.283
1.307
77,915
-0.05(-4.04%)
Sep 20, 2022
1.399
1.399
1.325
1.362
107,010
-0.01(-0.89%)
Sep 19, 2022
1.240
1.405
1.228
1.375
144,041
+0.13(+10.29%)
Sep 16, 2022
1.326
1.356
1.246
1.246
123,929
-0.07(-5.56%)
Sep 15, 2022
1.289
1.356
1.289
1.320
83,942
+0.01(+0.47%)
Sep 14, 2022
1.362
1.362
1.295
1.313
55,883
+0.01(+0.47%)
Sep 13, 2022
1.332
1.345
1.301
1.307
45,850
-0.01(-0.93%)
Sep 12, 2022
1.295
1.384
1.292
1.320
127,521
+0.03(+2.37%)
Sep 09, 2022
1.277
1.405
1.222
1.289
154,026
+0.01(+0.48%)
Sep 08, 2022
1.283
1.405
1.265
1.283
200,476
+0.00(+0.00%)
Sep 07, 2022
1.301
1.344
1.283
1.283
184,422
-0.05(-3.67%)
Sep 06, 2022
1.375
1.416
1.320
1.332
69,954
-0.04(-3.11%)
Sep 02, 2022
1.405
1.466
1.375
1.375
40,011
-0.04(-2.60%)
Sep 01, 2022
1.429
1.484
1.344
1.411
201,456
-0.07(-4.55%)
Aug 31, 2022
1.423
1.527
1.423
1.478
55,973
+0.05(+3.86%)
Aug 30, 2022
1.472
1.515
1.405
1.423
133,206
-0.16(-10.04%)
Aug 29, 2022
1.637
1.637
1.571
1.582
99,414
-0.02(-1.52%)
Aug 26, 2022
1.601
1.643
1.595
1.607
97,276
-0.01(-0.75%)
Aug 25, 2022
1.588
1.643
1.558
1.619
71,467
+0.06(+3.92%)
Aug 24, 2022
1.533
1.582
1.533
1.558
65,736
+0.01(+0.39%)
Aug 23, 2022
1.576
1.576
1.533
1.552
27,621
-0.01(-0.78%)
Aug 22, 2022
1.558
1.570
1.552
1.564
42,378
+0.01(+0.39%)
Aug 19, 2022
1.546
1.576
1.527
1.558
50,813
-0.01(-0.78%)
Aug 18, 2022
1.558
1.582
1.543
1.570
300,346
+0.01(+0.78%)
Aug 17, 2022
1.576
1.619
1.558
1.558
161,636
-0.02(-1.16%)
Aug 16, 2022
1.564
1.607
1.552
1.576
166,658
+0.01(+0.39%)
Aug 15, 2022
1.582
1.625
1.558
1.570
129,410
-0.07(-4.10%)
Aug 12, 2022
1.613
1.643
1.601
1.637
76,337
-0.01(-0.37%)
Aug 11, 2022
1.631
1.662
1.619
1.643
145,843
+0.01(+0.75%)
Aug 10, 2022
1.637
1.656
1.600
1.631
113,461
+0.02(+1.14%)
Aug 09, 2022
1.601
1.625
1.601
1.613
23,652
-0.02(-1.49%)
Aug 08, 2022
1.662
1.662
1.601
1.637
201,093
-0.01(-0.74%)
Aug 05, 2022
1.594
1.656
1.594
1.649
85,219
+0.01(+0.75%)
Aug 04, 2022
1.594
1.662
1.590
1.637
88,853
+0.04(+2.68%)
Aug 03, 2022
1.649
1.674
1.594
1.594
112,935
-0.04(-2.61%)
Aug 02, 2022
1.533
1.674
1.533
1.637
109,779
+0.07(+4.69%)
Aug 01, 2022
1.601
1.616
1.558
1.564
47,173
-0.09(-5.19%)
Jul 29, 2022
1.668
1.693
1.613
1.649
130,233
-0.04(-2.53%)
Jul 28, 2022
1.680
1.711
1.649
1.692
76,590
+0.02(+1.10%)
Jul 27, 2022
1.668
1.698
1.639
1.674
165,589
+0.04(+2.62%)
Jul 26, 2022
1.576
1.662
1.527
1.631
81,847
+0.03(+1.91%)
Jul 25, 2022
1.546
1.649
1.472
1.601
176,860
+0.05(+3.56%)
Jul 22, 2022
1.674
1.674
1.546
1.546
55,094
-0.21(-11.85%)
Jul 21, 2022
1.704
1.753
1.577
1.753
245,051
+0.18(+11.67%)
Jul 20, 2022
1.521
1.594
1.497
1.570
135,422
+0.05(+3.63%)
Jul 19, 2022
1.582
1.582
1.466
1.515
57,751
-0.06(-3.88%)
Jul 18, 2022
1.527
1.576
1.442
1.576
326,126
+0.15(+10.26%)
Jul 15, 2022
1.466
1.474
1.426
1.429
24,244
+0.00(+0.00%)
Jul 14, 2022
1.368
1.484
1.350
1.429
94,111
+0.02(+1.74%)
Jul 13, 2022
1.423
1.436
1.350
1.405
121,742
+0.03(+2.22%)
Jul 12, 2022
1.344
1.434
1.344
1.375
98,534
+0.01(+0.45%)
Jul 11, 2022
1.338
1.408
1.326
1.368
185,901
-0.01(-0.89%)
Jul 08, 2022
1.387
1.442
1.350
1.381
266,718
-0.02(-1.74%)
Jul 07, 2022
1.362
1.429
1.362
1.405
262,847
+0.04(+3.14%)
Jul 06, 2022
1.423
1.453
1.356
1.362
194,850
-0.07(-4.70%)
Jul 05, 2022
1.417
1.533
1.405
1.429
320,632
+0.01(+0.86%)
Jul 01, 2022
1.356
1.436
1.350
1.417
171,396
+0.04(+3.11%)
Jun 30, 2022
1.429
1.436
1.368
1.375
531,765
-0.08(-5.46%)
Jun 29, 2022
1.527
1.557
1.448
1.454
278,660
-0.07(-4.80%)
Jun 28, 2022
1.619
1.643
1.527
1.527
294,779
-0.12(-7.06%)
Jun 27, 2022
1.692
1.692
1.607
1.643
221,581
-0.05(-2.89%)
Jun 24, 2022
1.704
1.711
1.668
1.692
167,315
-0.01(-0.72%)
Jun 23, 2022
1.808
1.808
1.599
1.704
287,782
-0.10(-5.74%)
Jun 22, 2022
1.711
1.845
1.680
1.808
198,708
+0.07(+4.23%)
Jun 21, 2022
1.735
1.808
1.711
1.735
261,202
-0.09(-5.02%)
Jun 17, 2022
1.845
1.863
1.759
1.827
506,476
-0.09(-4.78%)
Jun 16, 2022
1.393
2.065
1.393
1.918
2,590,463
+0.55(+40.18%)
Jun 15, 2022
1.377
1.398
1.339
1.368
231,892
-0.00(-0.31%)
Jun 14, 2022
1.292
1.406
1.292
1.373
575,649
+0.09(+6.91%)
Jun 13, 2022
1.237
1.358
1.225
1.284
516,463
-0.02(-1.30%)
Jun 10, 2022
1.246
1.373
1.174
1.301
587,592
-0.05(-4.05%)
Jun 09, 2022
1.373
1.398
1.356
1.356
326,896
-0.05(-3.89%)
Jun 08, 2022
1.377
1.415
1.373
1.411
337,397
+0.03(+1.83%)
Jun 07, 2022
1.360
1.406
1.347
1.385
234,390
+0.00(+0.31%)
Jun 06, 2022
1.364
1.406
1.364
1.381
528,648
+0.02(+1.55%)
Jun 03, 2022
1.335
1.383
1.289
1.360
466,545
+0.01(+0.94%)
Jun 02, 2022
1.301
1.377
1.301
1.347
622,634
+0.05(+3.57%)
Jun 01, 2022
1.280
1.347
1.271
1.301
385,609
-0.02(-1.60%)
May 31, 2022
1.183
1.368
1.169
1.322
2,592,881
+0.11(+9.44%)
May 27, 2022
1.094
1.221
1.094
1.208
879,347
+0.09(+8.33%)
May 26, 2022
1.170
1.263
1.009
1.115
2,102,356
-0.09(-7.37%)
May 25, 2022
1.204
1.252
1.102
1.204
1,040,835
-0.06(-4.68%)
May 24, 2022
1.246
1.352
1.204
1.263
1,578,590
-0.27(-17.86%)
May 23, 2022
1.402
1.605
1.390
1.537
2,255,628
+0.14(+9.64%)
May 20, 2022
1.406
1.432
1.377
1.402
692,233
-0.01(-0.60%)
May 19, 2022
1.330
1.432
1.318
1.411
630,888
+0.06(+4.38%)
May 18, 2022
1.313
1.390
1.313
1.352
633,767
+0.01(+0.63%)
May 17, 2022
1.275
1.394
1.275
1.343
871,943
+0.13(+10.42%)
May 16, 2022
1.225
1.280
1.161
1.216
813,425
+0.08(+7.06%)
May 13, 2022
1.183
1.221
1.123
1.136
563,643
-0.02(-1.47%)
May 12, 2022
1.073
1.195
1.043
1.153
491,432
+0.08(+7.48%)
May 11, 2022
1.157
1.178
1.056
1.073
511,347
-0.05(-4.15%)
May 10, 2022
1.191
1.223
1.102
1.119
654,745
-0.06(-5.36%)
May 09, 2022
1.259
1.267
1.170
1.183
371,973
-0.09(-7.29%)
May 06, 2022
1.322
1.343
1.271
1.275
291,063
-0.07(-5.33%)
May 05, 2022
1.352
1.402
1.309
1.347
332,108
-0.04(-3.04%)
May 04, 2022
1.398
1.415
1.339
1.390
549,436
-0.06(-4.08%)
May 03, 2022
1.423
1.474
1.385
1.449
548,513
+0.03(+1.78%)
May 02, 2022
1.347
1.423
1.343
1.423
411,007
+0.08(+6.31%)
Apr 29, 2022
1.390
1.446
1.335
1.339
1,020,989
-0.02(-1.25%)
Apr 28, 2022
1.347
1.406
1.284
1.356
719,294
+0.05(+3.55%)
Apr 27, 2022
1.199
1.318
1.170
1.309
777,109
+0.10(+8.39%)
Apr 26, 2022
1.301
1.330
1.183
1.208
1,669,915
-0.19(-13.86%)
Apr 25, 2022
1.136
1.419
1.085
1.402
12,929,374
+0.41(+40.68%)
Apr 22, 2022
1.031
1.069
0.9841
0.9967
768,095
-0.02(-2.08%)
Apr 21, 2022
1.014
1.119
1.009
1.018
215,292
-0.01(-0.82%)
Apr 20, 2022
0.9967
1.067
0.9967
1.026
211,922
+0.03(+2.53%)
Apr 19, 2022
1.035
1.093
0.9798
1.001
233,641
-0.05(-5.20%)
Apr 18, 2022
1.111
1.123
1.039
1.056
193,921
-0.07(-6.37%)
Apr 14, 2022
1.035
1.140
1.035
1.128
196,918
+0.07(+6.80%)
Apr 13, 2022
1.012
1.088
1.012
1.056
113,761
+0.05(+5.49%)
Apr 12, 2022
0.9925
1.111
0.9925
1.001
334,338
+0.00(+0.42%)
Apr 11, 2022
1.014
1.064
0.9820
0.9967
159,922
-0.02(-1.67%)
Apr 08, 2022
1.052
1.094
1.014
1.014
180,323
-0.01(-1.23%)
Apr 07, 2022
1.047
1.123
1.014
1.026
221,138
-0.03(-2.41%)
Apr 06, 2022
1.056
1.123
1.035
1.052
282,985
-0.02(-1.58%)
Apr 05, 2022
1.090
1.166
1.064
1.069
283,908
-0.05(-4.17%)
Apr 04, 2022
1.128
1.174
1.107
1.115
247,429
+0.00(+0.38%)
Apr 01, 2022
1.128
1.151
1.102
1.111
185,650
+0.02(+1.54%)
Mar 31, 2022
1.115
1.142
1.039
1.094
558,836
-0.05(-4.07%)
Mar 30, 2022
1.107
1.176
1.107
1.140
228,925
+0.01(+0.75%)
Mar 29, 2022
1.136
1.195
1.132
1.132
199,589
-0.00(-0.37%)
Mar 28, 2022
1.098
1.183
1.081
1.136
346,762
+0.05(+4.67%)
Mar 25, 2022
1.111
1.178
1.085
1.085
246,943
-0.07(-5.86%)
Mar 24, 2022
1.153
1.178
1.107
1.153
247,843
+0.01(+0.74%)
Mar 23, 2022
1.039
1.183
1.039
1.145
349,960
+0.07(+6.69%)
Mar 22, 2022
1.064
1.094
1.035
1.073
234,527
+0.05(+4.53%)
Mar 21, 2022
1.014
1.052
0.9756
1.026
382,282
+0.01(+0.83%)
Mar 18, 2022
0.8827
1.119
0.8827
1.018
747,880
+0.14(+15.87%)
Mar 17, 2022
0.9123
0.9334
0.8658
0.8785
485,347
+0.02(+1.96%)
Mar 16, 2022
0.8912
0.9630
0.8447
0.8616
715,087
+0.04(+4.62%)
Mar 15, 2022
0.8447
0.9165
0.8236
0.8236
615,934
-0.02(-2.50%)
Mar 14, 2022
1.123
1.132
0.8362
0.8447
1,125,678
-0.28(-24.81%)
Mar 11, 2022
1.140
1.216
1.119
1.123
512,471
-0.14(-11.33%)
Mar 10, 2022
1.233
1.313
1.225
1.267
252,174
-0.02(-1.32%)
Mar 09, 2022
1.292
1.313
1.225
1.284
181,694
+0.04(+3.40%)
Mar 08, 2022
1.305
1.330
1.216
1.242
264,138
-0.07(-5.47%)
Mar 07, 2022
1.318
1.360
1.292
1.313
161,327
-0.04(-3.11%)
Mar 04, 2022
1.313
1.377
1.309
1.356
99,832
+0.00(+0.00%)
Mar 03, 2022
1.415
1.449
1.330
1.356
118,544
-0.09(-6.14%)
Mar 02, 2022
1.402
1.554
1.373
1.444
234,042
+0.03(+2.40%)
Mar 01, 2022
1.411
1.440
1.373
1.411
64,269
-0.02(-1.48%)
Feb 28, 2022
1.339
1.508
1.322
1.432
381,716
+0.05(+3.67%)
Feb 25, 2022
1.301
1.406
1.356
1.381
107,686
+0.06(+4.81%)
Feb 24, 2022
1.161
1.339
1.161
1.318
410,366
-0.01(-0.64%)
Feb 23, 2022
1.432
1.466
1.326
1.326
295,167
-0.10(-6.82%)
Feb 22, 2022
1.423
1.466
1.377
1.423
215,675
-0.05(-3.44%)
Feb 18, 2022
1.474
0
+0.03(+2.05%)
Feb 17, 2022
1.449
1.512
1.411
1.444
115,281
-0.04(-2.56%)
Feb 16, 2022
1.499
1.537
1.436
1.482
174,240
-0.05(-3.31%)
Feb 15, 2022
1.495
1.563
1.495
1.533
215,341
+0.04(+2.83%)
Feb 14, 2022
1.504
1.535
1.453
1.491
144,760
-0.03(-2.22%)
Feb 11, 2022
1.520
1.563
1.478
1.525
141,826
+0.00(+0.00%)
Feb 10, 2022
1.520
1.567
1.504
1.525
160,754
-0.04(-2.43%)
Feb 09, 2022
1.440
1.563
1.440
1.563
242,807
+0.14(+9.47%)
Feb 08, 2022
1.419
1.558
1.394
1.428
1,023,811
-0.01(-0.88%)
Feb 07, 2022
1.398
1.499
1.398
1.440
136,536
+0.02(+1.49%)
Feb 04, 2022
1.474
1.516
1.388
1.419
155,670
-0.06(-4.00%)
Feb 03, 2022
1.440
1.478
247,826
+0.00(+0.29%)
Feb 02, 2022
1.487
1.487
1.413
1.474
114,929
+0.02(+1.16%)
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.