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
Galaxy Digital Holdings
(OP:
BRPHF
)
11.63
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 5, 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
7.400
7.740
7.130
7.200
108,102
-0.35(-4.64%)
Jan 30, 2024
7.450
7.690
7.260
7.550
182,204
+0.01(+0.10%)
Jan 29, 2024
6.910
7.650
6.910
7.542
232,508
+0.29(+4.03%)
Jan 26, 2024
6.310
7.250
6.310
7.250
409,729
+1.06(+17.10%)
Jan 25, 2024
5.750
6.220
5.702
6.191
240,281
+0.44(+7.67%)
Jan 24, 2024
6.071
6.170
5.680
5.750
168,970
-0.08(-1.37%)
Jan 23, 2024
5.872
6.020
5.650
5.830
135,175
-0.10(-1.69%)
Jan 22, 2024
6.400
6.520
5.880
5.930
251,261
-0.47(-7.34%)
Jan 19, 2024
6.330
6.505
6.195
6.400
248,659
+0.01(+0.12%)
Jan 18, 2024
6.930
7.000
6.360
6.392
158,479
-0.42(-6.16%)
Jan 17, 2024
6.550
7.200
6.550
6.811
121,901
-0.08(-1.14%)
Jan 16, 2024
7.130
7.250
6.830
6.890
258,116
-0.60(-8.01%)
Jan 12, 2024
8.200
8.200
7.227
7.490
267,821
-0.35(-4.46%)
Jan 11, 2024
9.000
9.270
7.430
7.840
601,185
-0.38(-4.62%)
Jan 10, 2024
7.570
8.266
7.330
8.220
207,793
+0.58(+7.56%)
Jan 09, 2024
7.900
7.990
7.560
7.642
353,499
-0.22(-2.76%)
Jan 08, 2024
7.430
7.900
7.235
7.859
187,406
+0.53(+7.26%)
Jan 05, 2024
7.400
7.450
7.060
7.327
135,710
+0.03(+0.46%)
Jan 04, 2024
7.273
7.660
7.180
7.293
188,636
+0.16(+2.21%)
Jan 03, 2024
7.510
7.960
7.135
7.135
215,020
-0.62(-8.00%)
Jan 02, 2024
8.543
8.590
7.740
7.756
221,735
-0.04(-0.55%)
Dec 29, 2023
8.200
8.570
7.750
7.799
233,201
-0.40(-4.89%)
Dec 28, 2023
9.230
9.230
8.200
8.200
270,274
-1.07(-11.54%)
Dec 27, 2023
8.380
9.320
8.380
9.270
309,681
+0.88(+10.49%)
Dec 26, 2023
8.500
8.600
8.000
8.390
110,542
-0.21(-2.44%)
Dec 22, 2023
8.080
8.660
8.059
8.600
251,981
+0.50(+6.24%)
Dec 21, 2023
7.980
8.095
7.595
8.095
202,740
+0.62(+8.22%)
Dec 20, 2023
7.500
7.852
7.150
7.480
242,142
+0.19(+2.61%)
Dec 19, 2023
6.990
7.560
6.990
7.290
166,100
+0.32(+4.52%)
Dec 18, 2023
6.600
7.050
6.600
6.975
123,630
+0.27(+4.02%)
Dec 15, 2023
7.065
7.120
6.687
6.705
234,030
-0.40(-5.69%)
Dec 14, 2023
7.050
7.300
6.988
7.110
168,218
+0.08(+1.16%)
Dec 13, 2023
6.530
7.046
6.530
7.029
136,056
+0.32(+4.84%)
Dec 12, 2023
6.750
6.890
6.601
6.704
165,834
+0.10(+1.58%)
Dec 11, 2023
6.940
6.990
6.450
6.600
271,980
-0.56(-7.82%)
Dec 08, 2023
6.995
7.200
6.960
7.160
162,429
+0.21(+3.02%)
Dec 07, 2023
6.900
7.026
6.760
6.950
168,098
-0.03(-0.44%)
Dec 06, 2023
7.300
7.700
6.880
6.980
262,930
-0.48(-6.45%)
Dec 05, 2023
7.550
7.840
7.368
7.461
673,295
-0.07(-0.93%)
Dec 04, 2023
7.120
7.600
6.950
7.531
749,796
+0.82(+12.16%)
Dec 01, 2023
6.109
6.750
6.109
6.715
273,839
+0.58(+9.54%)
Nov 30, 2023
6.100
6.240
6.090
6.130
92,915
-0.09(-1.42%)
Nov 29, 2023
6.120
6.230
6.010
6.218
191,903
+0.16(+2.71%)
Nov 28, 2023
5.895
6.125
5.780
6.054
116,047
+0.27(+4.64%)
Nov 27, 2023
5.700
5.864
5.600
5.785
120,217
-0.21(-3.54%)
Nov 24, 2023
5.525
6.014
5.300
5.998
111,886
+0.55(+10.16%)
Nov 22, 2023
5.600
5.700
5.287
5.445
190,050
-0.19(-3.46%)
Nov 21, 2023
5.990
5.990
5.600
5.640
167,933
-0.33(-5.53%)
Nov 20, 2023
5.810
6.000
5.700
5.970
133,348
+0.17(+2.93%)
Nov 17, 2023
5.700
5.854
5.610
5.800
86,990
+0.04(+0.78%)
Nov 16, 2023
5.750
5.812
5.484
5.755
86,266
-0.15(-2.62%)
Nov 15, 2023
5.270
5.934
5.100
5.910
277,663
+0.65(+12.36%)
Nov 14, 2023
5.260
5.500
5.125
5.260
148,614
+0.01(+0.15%)
Nov 13, 2023
5.385
5.410
5.063
5.252
151,987
-0.11(-2.05%)
Nov 10, 2023
5.915
6.036
5.362
5.362
206,187
-0.48(-8.19%)
Nov 09, 2023
5.660
6.230
5.600
5.840
258,858
+0.34(+6.18%)
Nov 08, 2023
5.570
5.590
5.300
5.500
160,598
-0.06(-1.08%)
Nov 07, 2023
5.080
5.570
5.075
5.560
107,026
+0.25(+4.76%)
Nov 06, 2023
5.670
5.670
5.210
5.308
182,865
-0.12(-2.21%)
Nov 03, 2023
5.100
5.450
5.020
5.428
449,760
+0.33(+6.42%)
Nov 02, 2023
5.000
5.180
4.956
5.100
240,012
+0.14(+2.91%)
Nov 01, 2023
4.540
5.000
4.540
4.956
111,866
+0.41(+9.06%)
Oct 31, 2023
4.680
4.870
4.300
4.544
228,906
-0.40(-8.01%)
Oct 30, 2023
4.940
5.050
4.650
4.940
121,063
+0.36(+7.86%)
Oct 27, 2023
4.120
4.800
4.120
4.580
98,708
+0.24(+5.53%)
Oct 26, 2023
4.400
4.404
4.220
4.340
49,940
-0.06(-1.36%)
Oct 25, 2023
4.464
4.490
4.280
4.400
107,662
+0.06(+1.38%)
Oct 24, 2023
3.970
4.440
3.970
4.340
259,307
+0.53(+13.91%)
Oct 23, 2023
3.560
3.840
3.410
3.810
171,857
+0.29(+8.26%)
Oct 20, 2023
3.490
3.604
3.450
3.519
150,126
+0.10(+2.90%)
Oct 19, 2023
3.434
3.490
3.420
3.420
48,844
-0.03(-0.87%)
Oct 18, 2023
3.700
3.700
3.450
3.450
94,845
-0.17(-4.75%)
Oct 17, 2023
3.780
3.780
3.560
3.622
114,674
-0.06(-1.58%)
Oct 16, 2023
3.630
3.860
3.600
3.680
102,126
+0.19(+5.44%)
Oct 13, 2023
3.515
3.528
3.476
3.490
118,951
-0.01(-0.24%)
Oct 12, 2023
3.550
3.550
3.438
3.498
118,824
-0.02(-0.61%)
Oct 11, 2023
3.600
3.600
3.390
3.520
311,538
-0.02(-0.42%)
Oct 10, 2023
3.595
3.680
3.525
3.535
63,939
+0.04(+1.00%)
Oct 09, 2023
3.500
3.692
3.480
3.500
37,459
-0.09(-2.51%)
Oct 06, 2023
3.500
3.630
3.450
3.590
64,949
+0.10(+2.98%)
Oct 05, 2023
3.590
3.670
3.465
3.486
146,833
-0.05(-1.53%)
Oct 04, 2023
3.380
3.540
3.380
3.540
39,217
+0.15(+4.42%)
Oct 03, 2023
3.587
3.590
3.390
3.390
76,775
-0.25(-6.87%)
Oct 02, 2023
3.784
3.850
3.560
3.640
44,167
-0.05(-1.24%)
Sep 29, 2023
3.788
3.920
3.660
3.686
280,331
+0.06(+1.54%)
Sep 28, 2023
3.520
3.797
3.370
3.630
196,374
+0.11(+3.12%)
Sep 27, 2023
3.520
3.560
3.400
3.520
44,000
+0.12(+3.53%)
Sep 26, 2023
3.500
3.570
3.284
3.400
659,836
-0.12(-3.55%)
Sep 25, 2023
3.443
3.525
3.525
3.525
102,692
+0.04(+1.29%)
Sep 22, 2023
3.500
3.550
3.470
3.480
204,190
-0.03(-0.85%)
Sep 21, 2023
3.500
3.600
3.470
3.510
108,337
-0.06(-1.63%)
Sep 20, 2023
3.635
3.660
3.537
3.568
48,478
-0.05(-1.44%)
Sep 19, 2023
3.697
3.760
3.570
3.620
119,106
-0.08(-2.16%)
Sep 18, 2023
3.580
3.910
3.580
3.700
74,900
-0.05(-1.46%)
Sep 15, 2023
3.597
3.810
3.568
3.755
51,062
+0.15(+4.02%)
Sep 14, 2023
3.520
3.688
3.520
3.610
97,343
+0.08(+2.27%)
Sep 13, 2023
3.690
3.705
3.530
3.530
37,632
-0.08(-2.22%)
Sep 12, 2023
3.724
3.780
3.610
3.610
60,664
+0.05(+1.40%)
Sep 11, 2023
3.550
3.750
3.550
3.560
66,282
-0.15(-4.09%)
Sep 08, 2023
3.669
3.740
3.647
3.712
60,919
+0.03(+0.83%)
Sep 07, 2023
3.530
3.750
3.500
3.681
148,053
+0.09(+2.54%)
Sep 06, 2023
3.600
3.680
3.560
3.590
138,667
-0.03(-0.83%)
Sep 05, 2023
3.680
3.760
3.600
3.620
106,145
-0.09(-2.43%)
Sep 01, 2023
3.900
3.900
3.700
3.710
86,373
-0.13(-3.51%)
Aug 31, 2023
3.980
4.020
3.792
3.845
66,392
-0.17(-4.21%)
Aug 30, 2023
4.250
4.250
3.900
4.014
64,320
-0.06(-1.38%)
Aug 29, 2023
3.564
4.100
3.550
4.070
364,823
+0.52(+14.65%)
Aug 28, 2023
3.570
3.740
3.513
3.550
32,989
-0.02(-0.67%)
Aug 25, 2023
3.550
3.620
3.470
3.574
66,792
+0.01(+0.39%)
Aug 24, 2023
3.640
3.660
3.530
3.560
63,664
-0.10(-2.62%)
Aug 23, 2023
3.597
3.740
3.595
3.656
73,311
+0.10(+2.84%)
Aug 22, 2023
3.593
3.600
3.490
3.555
78,983
-0.01(-0.15%)
Aug 21, 2023
3.680
3.720
3.467
3.560
104,873
-0.09(-2.46%)
Aug 18, 2023
3.550
3.670
3.500
3.650
175,282
+0.08(+2.24%)
Aug 17, 2023
3.750
3.900
3.570
3.570
318,518
-0.25(-6.54%)
Aug 16, 2023
3.700
3.880
3.700
3.820
88,201
-0.04(-1.07%)
Aug 15, 2023
3.950
3.980
3.861
3.861
57,946
-0.04(-1.12%)
Aug 14, 2023
3.960
4.000
3.810
3.905
62,404
-0.10(-2.38%)
Aug 11, 2023
3.990
4.150
3.970
4.000
67,343
+0.01(+0.17%)
Aug 10, 2023
3.965
4.263
3.965
3.993
354,885
+0.01(+0.34%)
Aug 09, 2023
4.440
4.450
3.880
3.980
390,374
-0.50(-11.17%)
Aug 08, 2023
4.614
4.614
4.340
4.480
371,838
-0.15(-3.34%)
Aug 07, 2023
4.690
4.700
4.600
4.635
37,278
-0.04(-0.75%)
Aug 04, 2023
4.765
4.814
4.660
4.670
54,476
-0.10(-2.10%)
Aug 03, 2023
4.745
4.820
4.650
4.770
123,514
-0.03(-0.63%)
Aug 02, 2023
4.880
4.880
4.720
4.800
58,546
-0.09(-1.89%)
Aug 01, 2023
4.750
4.910
4.700
4.893
32,968
-0.02(-0.42%)
Jul 31, 2023
4.800
4.990
4.800
4.913
75,108
+0.12(+2.58%)
Jul 28, 2023
4.550
4.790
4.550
4.790
47,070
+0.21(+4.59%)
Jul 27, 2023
4.880
4.930
4.560
4.580
144,820
-0.30(-6.15%)
Jul 26, 2023
4.840
4.900
4.720
4.880
211,089
+0.02(+0.41%)
Jul 25, 2023
4.800
4.900
4.770
4.860
34,986
+0.08(+1.67%)
Jul 24, 2023
4.750
4.820
4.690
4.780
44,781
-0.04(-0.87%)
Jul 21, 2023
4.815
4.877
4.750
4.822
37,740
+0.08(+1.73%)
Jul 20, 2023
5.000
5.000
4.740
4.740
83,585
-0.19(-3.85%)
Jul 19, 2023
4.860
4.980
4.850
4.930
51,585
+0.04(+0.77%)
Jul 18, 2023
4.910
5.000
4.810
4.892
121,674
-0.03(-0.54%)
Jul 17, 2023
5.050
5.150
4.910
4.919
135,060
-0.18(-3.46%)
Jul 14, 2023
5.330
5.440
5.060
5.095
154,776
-0.24(-4.41%)
Jul 13, 2023
5.135
5.420
5.040
5.330
319,748
+0.28(+5.45%)
Jul 12, 2023
5.000
5.280
5.000
5.054
108,025
+0.01(+0.29%)
Jul 11, 2023
5.000
5.200
5.000
5.040
107,077
-0.09(-1.75%)
Jul 10, 2023
4.990
5.140
4.803
5.130
319,925
+0.15(+3.01%)
Jul 07, 2023
4.700
5.030
4.700
4.980
256,682
+0.24(+5.00%)
Jul 06, 2023
4.920
4.920
4.595
4.743
182,984
-0.10(-2.11%)
Jul 05, 2023
4.460
4.850
4.460
4.845
246,040
+0.40(+9.00%)
Jul 03, 2023
4.340
4.450
4.225
4.445
112,197
+0.11(+2.42%)
Jun 30, 2023
4.220
4.490
4.050
4.340
181,457
+0.06(+1.30%)
Jun 29, 2023
4.050
4.300
4.050
4.284
117,514
+0.15(+3.73%)
Jun 28, 2023
3.800
4.155
3.800
4.130
103,943
+0.16(+4.03%)
Jun 27, 2023
3.860
3.990
3.755
3.970
118,712
+0.23(+6.15%)
Jun 26, 2023
3.900
4.015
3.740
3.740
178,379
-0.16(-4.10%)
Jun 23, 2023
3.870
3.990
3.750
3.900
131,376
+0.03(+0.84%)
Jun 22, 2023
3.820
3.910
3.722
3.868
96,897
+0.05(+1.24%)
Jun 21, 2023
3.740
4.000
3.725
3.820
198,529
+0.16(+4.37%)
Jun 20, 2023
3.210
3.701
3.210
3.660
160,810
+0.52(+16.56%)
Jun 16, 2023
3.330
3.365
3.090
3.140
195,804
-0.20(-5.99%)
Jun 15, 2023
3.260
3.380
3.260
3.340
98,214
-0.59(-15.07%)
May 08, 2023
3.842
3.990
3.760
3.933
105,999
-0.02(-0.44%)
May 05, 2023
3.560
4.000
3.560
3.950
97,607
+0.37(+10.34%)
May 04, 2023
3.540
3.710
3.540
3.580
36,480
+0.03(+0.84%)
May 03, 2023
3.590
3.700
3.550
3.550
23,258
-0.12(-3.27%)
May 02, 2023
3.650
3.710
3.560
3.670
92,619
-0.04(-1.18%)
May 01, 2023
3.590
3.750
3.570
3.714
70,562
+0.01(+0.37%)
Apr 28, 2023
3.780
3.780
3.660
3.700
52,990
-0.09(-2.37%)
Apr 27, 2023
3.630
3.790
3.540
3.790
110,421
+0.24(+6.76%)
Apr 26, 2023
3.600
3.780
3.520
3.550
103,991
+0.16(+4.72%)
Apr 25, 2023
3.350
3.480
3.300
3.390
123,889
-0.05(-1.46%)
Apr 24, 2023
3.500
3.650
3.360
3.440
283,571
-0.10(-2.95%)
Apr 21, 2023
3.710
3.755
3.510
3.545
108,182
-0.19(-4.96%)
Apr 20, 2023
3.760
3.820
3.670
3.730
65,227
-0.11(-2.80%)
Apr 19, 2023
4.003
4.003
3.800
3.837
118,605
-0.27(-6.56%)
Apr 18, 2023
4.130
4.270
4.010
4.107
82,379
+0.01(+0.16%)
Apr 17, 2023
4.180
4.260
3.970
4.100
135,303
-0.08(-1.91%)
Apr 14, 2023
4.404
4.500
4.130
4.180
128,000
-0.20(-4.57%)
Apr 13, 2023
4.250
4.400
4.139
4.380
211,378
+0.30(+7.22%)
Apr 12, 2023
4.100
4.480
4.075
4.085
91,176
-0.21(-4.78%)
Apr 11, 2023
4.030
4.300
4.030
4.290
340,506
+0.30(+7.52%)
Apr 10, 2023
3.730
3.990
3.650
3.990
109,844
+0.22(+5.84%)
Apr 06, 2023
3.850
3.880
3.741
3.770
61,968
-0.08(-2.13%)
Apr 05, 2023
3.830
4.040
3.798
3.852
55,492
-0.19(-4.65%)
Apr 04, 2023
4.010
4.093
3.909
4.040
70,482
+0.04(+1.13%)
Apr 03, 2023
3.883
4.010
3.768
3.995
170,182
+0.18(+4.58%)
Mar 31, 2023
3.595
4.000
3.595
3.820
143,906
+0.06(+1.60%)
Mar 30, 2023
3.660
3.810
3.480
3.760
112,847
+0.21(+6.03%)
Mar 29, 2023
3.100
3.560
3.100
3.546
229,042
+0.47(+15.41%)
Mar 28, 2023
2.900
3.090
2.876
3.072
237,960
+0.11(+3.80%)
Mar 27, 2023
2.900
3.011
2.860
2.960
68,980
-0.03(-1.13%)
Mar 24, 2023
3.120
3.120
2.910
2.994
164,282
-0.13(-4.05%)
Mar 23, 2023
3.060
3.340
3.060
3.120
296,040
-0.08(-2.55%)
Mar 22, 2023
3.530
3.530
3.202
3.202
312,844
-0.29(-8.43%)
Mar 21, 2023
3.300
3.505
3.300
3.497
83,430
+0.16(+4.70%)
Mar 20, 2023
3.500
3.560
3.290
3.340
223,842
-0.13(-3.62%)
Mar 17, 2023
3.433
3.520
3.303
3.465
188,078
+0.25(+7.74%)
Mar 16, 2023
3.000
3.250
3.000
3.216
63,456
+0.15(+4.93%)
Mar 15, 2023
3.350
3.350
3.010
3.065
98,377
-0.23(-7.12%)
Mar 14, 2023
3.200
3.350
3.060
3.300
268,544
+0.29(+9.82%)
Mar 13, 2023
2.970
3.139
2.812
3.005
378,919
+0.23(+8.09%)
Mar 10, 2023
2.830
2.870
2.604
2.780
157,734
+0.03(+1.09%)
Mar 09, 2023
3.080
3.080
2.747
2.750
241,873
-0.25(-8.33%)
Mar 08, 2023
3.025
3.090
2.980
3.000
43,426
-0.07(-2.28%)
Mar 07, 2023
3.280
3.280
3.020
3.070
94,150
-0.22(-6.78%)
Mar 06, 2023
3.300
3.480
3.260
3.293
43,621
-0.00(-0.05%)
Mar 03, 2023
3.325
3.380
3.235
3.295
120,716
-0.10(-3.09%)
Mar 02, 2023
3.380
3.460
3.226
3.400
244,674
-0.12(-3.41%)
Mar 01, 2023
3.545
3.578
3.452
3.520
42,839
+0.04(+1.15%)
Feb 28, 2023
3.540
3.607
3.458
3.480
76,140
-0.02(-0.71%)
Feb 27, 2023
3.475
3.620
3.416
3.505
132,600
-0.02(-0.65%)
Feb 24, 2023
3.610
3.785
3.460
3.528
190,241
-0.31(-8.13%)
Feb 23, 2023
3.750
3.910
3.670
3.840
105,306
+0.16(+4.35%)
Feb 22, 2023
3.930
3.930
3.640
3.680
204,745
-0.15(-3.92%)
Feb 21, 2023
4.270
4.280
3.830
3.830
99,841
-0.43(-10.09%)
Feb 17, 2023
3.680
4.280
3.575
4.260
184,758
+0.61(+16.64%)
Feb 16, 2023
3.550
3.770
3.320
3.652
296,108
+0.26(+7.74%)
Feb 15, 2023
3.370
3.524
3.347
3.390
307,696
+0.06(+1.80%)
Feb 14, 2023
3.310
3.480
3.220
3.330
152,989
+0.03(+0.91%)
Feb 13, 2023
3.450
3.500
3.300
3.300
102,416
-0.15(-4.35%)
Feb 10, 2023
3.758
3.880
3.450
3.450
175,789
-0.29(-7.64%)
Feb 09, 2023
4.150
4.315
3.720
3.735
167,290
-0.35(-8.46%)
Feb 08, 2023
4.330
4.330
3.970
4.081
49,071
+0.05(+1.26%)
Feb 07, 2023
4.050
4.060
3.850
4.030
41,040
-0.04(-1.10%)
Feb 06, 2023
4.025
4.140
3.830
4.075
116,349
+0.08(+2.13%)
Feb 03, 2023
3.870
4.307
3.838
3.990
127,280
-0.01(-0.25%)
Feb 02, 2023
4.000
4.140
3.860
4.000
533,374
+0.03(+0.67%)
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.