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
Immersion Corp
(NQ:
IMMR
)
9.730
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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, 2022
4.647
4.933
4.923
539,928
+0.27(+5.73%)
Jan 28, 2022
4.552
4.666
4.466
4.656
400,007
+0.10(+2.30%)
Jan 27, 2022
4.761
4.799
4.523
4.552
715,299
-0.17(-3.63%)
Jan 26, 2022
4.971
5.028
4.704
4.723
580,824
-0.09(-1.78%)
Jan 25, 2022
4.771
4.895
4.685
4.809
478,454
-0.06(-1.17%)
Jan 24, 2022
4.656
4.866
4.523
4.866
1,127,375
+0.00(+0.00%)
Jan 21, 2022
4.904
5.218
4.856
4.866
1,310,574
-0.10(-2.11%)
Jan 20, 2022
4.952
5.071
4.890
4.971
813,662
+0.06(+1.16%)
Jan 19, 2022
4.999
5.028
4.885
4.914
752,433
-0.03(-0.58%)
Jan 18, 2022
4.999
5.133
4.933
4.942
900,666
-0.13(-2.63%)
Jan 14, 2022
5.075
0
+0.08(+1.52%)
Jan 13, 2022
5.123
5.171
4.990
4.999
447,679
-0.09(-1.69%)
Jan 12, 2022
5.237
5.275
5.066
5.085
439,560
-0.08(-1.48%)
Jan 11, 2022
5.018
5.218
5.009
5.161
609,995
+0.15(+3.04%)
Jan 10, 2022
4.961
5.066
4.885
5.009
674,623
-0.07(-1.31%)
Jan 07, 2022
5.056
5.199
5.008
5.075
565,690
+0.00(+0.00%)
Jan 06, 2022
5.142
5.256
4.966
5.075
755,321
-0.07(-1.30%)
Jan 05, 2022
5.428
5.437
5.095
5.142
992,190
-0.23(-4.26%)
Jan 04, 2022
5.599
5.637
5.220
5.371
1,083,006
-0.22(-3.92%)
Jan 03, 2022
5.513
5.637
5.437
5.590
626,807
+0.15(+2.80%)
Dec 31, 2021
5.561
5.647
5.413
5.437
795,375
-0.13(-2.39%)
Dec 30, 2021
5.485
5.684
5.483
5.571
602,804
+0.05(+0.86%)
Dec 29, 2021
5.571
5.580
5.361
5.523
842,871
-0.07(-1.19%)
Dec 28, 2021
5.780
5.828
5.580
5.590
1,046,411
-0.17(-2.98%)
Dec 27, 2021
5.790
5.847
5.690
5.761
1,243,934
-0.05(-0.82%)
Dec 23, 2021
5.780
5.913
5.685
5.809
1,322,255
+0.08(+1.33%)
Dec 22, 2021
5.571
5.742
5.480
5.732
1,227,807
+0.15(+2.73%)
Dec 21, 2021
5.533
5.647
5.452
5.580
1,234,604
+0.09(+1.56%)
Dec 20, 2021
5.504
5.675
5.390
5.494
1,013,830
-0.12(-2.20%)
Dec 17, 2021
5.218
5.675
5.152
5.618
1,757,014
+0.30(+5.55%)
Dec 16, 2021
5.637
5.652
5.304
5.323
1,612,589
-0.26(-4.61%)
Dec 15, 2021
4.980
5.599
4.980
5.580
2,455,311
+0.59(+11.83%)
Dec 14, 2021
4.904
5.028
4.865
4.990
1,449,511
+0.02(+0.38%)
Dec 13, 2021
5.294
5.294
4.933
4.971
2,087,638
-0.27(-5.09%)
Dec 10, 2021
5.380
5.380
5.123
5.237
1,188,971
+0.02(+0.37%)
Dec 09, 2021
5.475
5.513
5.209
5.218
823,925
-0.27(-4.86%)
Dec 08, 2021
5.542
5.571
5.437
5.485
883,694
-0.03(-0.52%)
Dec 07, 2021
5.447
5.609
5.310
5.513
1,154,046
+0.14(+2.66%)
Dec 06, 2021
5.437
5.437
5.066
5.371
1,453,198
-0.07(-1.23%)
Dec 03, 2021
5.694
5.704
5.361
5.437
1,441,079
-0.21(-3.71%)
Dec 02, 2021
5.694
5.723
5.428
5.647
1,239,999
-0.07(-1.17%)
Dec 01, 2021
5.894
5.952
5.523
5.713
2,019,196
-0.01(-0.17%)
Nov 30, 2021
5.752
5.990
5.494
5.723
2,158,943
-0.02(-0.33%)
Nov 29, 2021
5.666
5.752
5.390
5.742
2,189,288
+0.31(+5.79%)
Nov 26, 2021
5.399
5.533
5.328
5.428
1,163,150
-0.17(-3.06%)
Nov 24, 2021
5.580
5.647
5.371
5.599
1,229,889
+0.10(+1.73%)
Nov 23, 2021
5.513
5.809
5.428
5.504
1,191,772
-0.07(-1.22%)
Nov 22, 2021
6.066
6.085
5.513
5.572
3,381,692
-0.29(-5.01%)
Nov 19, 2021
6.628
6.694
5.799
5.866
3,797,634
-0.80(-11.96%)
Nov 18, 2021
7.047
6.761
6.409
6.663
2,741,931
-0.27(-3.89%)
Nov 17, 2021
7.180
7.370
6.785
6.932
1,791,752
-0.06(-0.82%)
Nov 16, 2021
6.504
7.018
6.447
6.989
2,331,632
+0.41(+6.22%)
Nov 15, 2021
6.580
6.751
6.523
6.580
1,603,534
+0.14(+2.22%)
Nov 12, 2021
6.504
6.504
6.299
6.437
1,308,594
-0.01(-0.15%)
Nov 11, 2021
6.666
6.704
6.437
6.447
1,388,332
-0.20(-3.01%)
Nov 10, 2021
6.723
6.637
6.647
1,631,362
-0.08(-1.13%)
Nov 09, 2021
7.037
7.075
6.704
6.723
2,062,971
-0.22(-3.16%)
Nov 08, 2021
6.961
7.066
6.932
6.942
2,041,700
+0.14(+2.10%)
Nov 05, 2021
7.047
7.170
6.775
6.799
1,072,974
-0.11(-1.65%)
Nov 04, 2021
7.399
7.637
6.761
6.913
3,123,489
-2.21(-24.22%)
Nov 03, 2021
8.903
9.312
8.808
9.122
1,407,729
+0.14(+1.59%)
Nov 02, 2021
8.761
8.994
8.484
8.980
1,286,872
+0.25(+2.84%)
Nov 01, 2021
7.875
9.027
8.213
8.732
2,424,369
+1.12(+14.77%)
Oct 29, 2021
7.656
8.008
7.494
7.608
1,356,455
+0.01(+0.13%)
Oct 28, 2021
6.866
7.684
6.761
7.599
2,079,835
+0.79(+11.61%)
Oct 27, 2021
6.951
6.999
6.713
6.809
393,768
-0.16(-2.32%)
Oct 26, 2021
7.047
6.970
478,341
-0.02(-0.27%)
Oct 25, 2021
6.980
7.045
6.761
6.989
552,164
+0.31(+4.71%)
Oct 22, 2021
6.647
6.761
6.628
6.675
256,948
-0.02(-0.28%)
Oct 21, 2021
6.666
6.742
6.637
6.694
193,181
+0.01(+0.14%)
Oct 20, 2021
6.570
6.780
6.570
6.685
232,965
+0.10(+1.59%)
Oct 19, 2021
6.418
6.609
6.390
6.580
207,363
+0.19(+2.98%)
Oct 18, 2021
6.437
6.494
6.294
6.390
286,550
-0.06(-0.89%)
Oct 15, 2021
6.666
6.675
6.418
6.447
213,355
-0.15(-2.31%)
Oct 14, 2021
6.523
6.628
6.523
6.599
181,783
+0.11(+1.76%)
Oct 13, 2021
6.485
6.504
6.437
6.485
172,349
+0.03(+0.44%)
Oct 12, 2021
6.456
6.561
6.370
6.456
154,415
+0.00(+0.00%)
Oct 11, 2021
6.475
6.618
6.456
6.456
185,331
-0.03(-0.44%)
Oct 08, 2021
6.428
6.570
6.418
6.485
204,801
+0.11(+1.79%)
Oct 07, 2021
6.313
6.428
6.285
6.370
576,864
+0.08(+1.21%)
Oct 06, 2021
6.351
6.370
6.237
6.294
294,319
-0.16(-2.51%)
Oct 05, 2021
6.542
6.570
6.428
6.456
266,562
-0.06(-0.88%)
Oct 04, 2021
6.580
6.637
6.476
6.513
400,660
-0.11(-1.72%)
Oct 01, 2021
6.532
6.647
6.504
6.628
289,022
+0.11(+1.75%)
Sep 30, 2021
6.532
6.666
6.487
6.513
203,926
+0.04(+0.59%)
Sep 29, 2021
6.704
6.713
6.456
6.475
309,268
-0.23(-3.41%)
Sep 28, 2021
6.913
7.009
6.685
6.704
343,208
-0.27(-3.83%)
Sep 27, 2021
6.742
7.133
6.703
6.970
361,418
+0.25(+3.68%)
Sep 24, 2021
6.761
6.809
6.656
6.723
185,132
-0.09(-1.26%)
Sep 23, 2021
6.685
6.835
6.684
6.809
265,725
+0.14(+2.14%)
Sep 22, 2021
6.656
6.761
6.590
6.666
215,996
+0.12(+1.89%)
Sep 21, 2021
6.685
6.713
6.456
6.542
299,581
-0.06(-0.87%)
Sep 20, 2021
6.704
6.712
6.504
6.599
452,829
-0.28(-4.02%)
Sep 17, 2021
6.770
7.137
6.770
6.875
1,020,205
+0.12(+1.83%)
Sep 16, 2021
6.799
6.828
6.732
6.751
225,409
-0.06(-0.84%)
Sep 15, 2021
6.809
6.856
6.675
6.809
397,374
+0.07(+0.99%)
Sep 14, 2021
6.913
6.980
6.680
6.742
322,589
-0.16(-2.34%)
Sep 13, 2021
7.056
7.142
6.780
6.904
391,624
+0.01(+0.14%)
Sep 10, 2021
6.989
7.113
6.866
6.894
243,153
-0.03(-0.41%)
Sep 09, 2021
6.932
7.015
6.875
6.923
313,088
+0.05(+0.69%)
Sep 08, 2021
7.256
7.256
6.861
6.875
459,683
-0.35(-4.87%)
Sep 07, 2021
7.323
7.418
7.180
7.228
350,927
-0.07(-0.91%)
Sep 03, 2021
7.228
7.332
7.191
7.294
356,662
+0.08(+1.06%)
Sep 02, 2021
7.189
7.399
7.161
7.218
370,068
+0.05(+0.66%)
Sep 01, 2021
7.189
7.323
7.132
7.170
340,506
+0.03(+0.40%)
Aug 31, 2021
7.237
7.351
7.104
7.142
403,700
-0.07(-0.92%)
Aug 30, 2021
7.294
7.385
7.094
7.208
476,316
-0.01(-0.13%)
Aug 27, 2021
7.037
7.285
7.037
7.218
302,007
+0.17(+2.43%)
Aug 26, 2021
7.028
7.189
6.952
7.047
427,784
-0.05(-0.67%)
Aug 25, 2021
7.075
7.228
7.056
7.094
556,525
-0.05(-0.67%)
Aug 24, 2021
6.951
7.232
6.951
7.142
821,528
+0.25(+3.59%)
Aug 23, 2021
6.856
6.999
6.713
6.894
1,067,376
+0.21(+3.13%)
Aug 20, 2021
6.342
6.747
6.285
6.685
785,228
+0.29(+4.46%)
Aug 19, 2021
6.418
6.494
6.313
6.399
695,828
-0.13(-2.04%)
Aug 18, 2021
6.313
6.780
6.118
6.532
1,100,829
+0.38(+6.19%)
Aug 17, 2021
6.666
6.894
6.101
6.151
2,035,433
-0.74(-10.77%)
Aug 16, 2021
7.589
7.808
6.770
6.894
3,510,991
-0.01(-0.14%)
Aug 13, 2021
7.123
7.132
6.875
6.904
456,410
-0.17(-2.42%)
Aug 12, 2021
7.113
7.132
6.956
7.075
382,355
+0.01(+0.13%)
Aug 11, 2021
7.370
7.370
6.989
7.066
563,091
-0.06(-0.80%)
Aug 10, 2021
7.304
7.342
7.066
7.123
579,742
-0.16(-2.22%)
Aug 09, 2021
7.170
7.323
7.094
7.285
757,762
+0.23(+3.24%)
Aug 06, 2021
7.075
7.228
7.009
7.056
322,167
+0.00(+0.00%)
Aug 05, 2021
7.037
7.180
6.999
7.056
487,829
+0.09(+1.23%)
Aug 04, 2021
7.047
7.151
6.970
6.970
429,512
-0.08(-1.08%)
Aug 03, 2021
7.228
7.247
6.875
7.047
570,226
-0.16(-2.25%)
Aug 02, 2021
7.237
7.408
7.199
7.208
1,110,844
+0.01(+0.13%)
Jul 30, 2021
7.342
7.389
7.161
7.199
446,422
-0.18(-2.45%)
Jul 29, 2021
7.475
7.561
7.361
7.380
476,112
-0.03(-0.39%)
Jul 28, 2021
6.951
7.485
6.951
7.408
1,084,271
+0.53(+7.76%)
Jul 27, 2021
7.018
7.113
6.751
6.875
685,323
-0.20(-2.83%)
Jul 26, 2021
7.370
7.370
7.056
7.075
487,741
-0.07(-0.93%)
Jul 23, 2021
7.342
7.380
7.123
7.142
636,801
-0.16(-2.22%)
Jul 22, 2021
7.504
7.504
7.285
7.304
207,973
-0.23(-3.03%)
Jul 21, 2021
7.437
7.618
7.437
7.532
240,309
+0.14(+1.93%)
Jul 20, 2021
7.342
7.494
7.241
7.389
500,251
+0.11(+1.57%)
Jul 19, 2021
7.142
7.337
6.980
7.275
384,510
+0.06(+0.79%)
Jul 16, 2021
7.408
7.485
7.218
7.218
392,130
-0.17(-2.32%)
Jul 15, 2021
7.466
7.542
7.323
7.389
272,858
-0.02(-0.26%)
Jul 14, 2021
7.675
7.837
7.389
7.408
430,101
-0.21(-2.75%)
Jul 13, 2021
7.808
7.875
7.613
7.618
668,787
-0.27(-3.38%)
Jul 12, 2021
7.999
8.066
7.827
7.885
467,391
-0.16(-2.01%)
Jul 09, 2021
8.085
8.137
7.942
8.046
304,489
+0.07(+0.84%)
Jul 08, 2021
7.599
7.999
7.523
7.980
611,779
+0.14(+1.82%)
Jul 07, 2021
8.475
8.513
7.837
7.837
2,035,372
+0.01(+0.12%)
Jul 06, 2021
8.066
8.180
7.808
7.827
871,152
-0.23(-2.84%)
Jul 02, 2021
8.161
8.165
7.999
8.056
332,880
-0.03(-0.35%)
Jul 01, 2021
8.323
8.394
7.837
8.085
674,869
-0.27(-3.19%)
Jun 30, 2021
8.313
8.389
8.151
8.351
314,247
+0.06(+0.69%)
Jun 29, 2021
8.332
8.380
8.185
8.294
242,942
-0.03(-0.34%)
Jun 28, 2021
8.285
8.499
8.227
8.323
499,810
+0.14(+1.75%)
Jun 25, 2021
8.332
8.370
8.113
8.180
2,858,560
-0.10(-1.15%)
Jun 24, 2021
8.361
8.418
8.075
8.275
430,205
+0.05(+0.58%)
Jun 23, 2021
8.075
8.456
8.075
8.227
504,130
+0.17(+2.13%)
Jun 22, 2021
8.132
8.170
7.904
8.056
398,694
-0.10(-1.17%)
Jun 21, 2021
7.866
8.218
7.856
8.151
489,468
+0.29(+3.63%)
Jun 18, 2021
8.551
8.551
7.732
7.866
1,380,208
-0.63(-7.40%)
Jun 17, 2021
8.323
8.608
8.285
8.494
584,238
+0.12(+1.48%)
Jun 16, 2021
8.618
8.646
8.237
8.370
462,233
-0.26(-2.98%)
Jun 15, 2021
8.704
8.799
8.584
8.627
377,310
-0.08(-0.88%)
Jun 14, 2021
8.399
8.789
8.399
8.704
504,634
+0.31(+3.75%)
Jun 11, 2021
8.580
8.656
8.351
8.389
439,878
-0.16(-1.89%)
Jun 10, 2021
8.599
8.818
8.456
8.551
753,577
-0.09(-0.99%)
Jun 09, 2021
8.456
8.723
8.427
8.637
644,515
+0.21(+2.49%)
Jun 08, 2021
8.427
8.618
8.342
8.427
527,859
+0.06(+0.68%)
Jun 07, 2021
8.304
8.446
8.294
8.370
430,580
+0.10(+1.15%)
Jun 04, 2021
8.227
8.380
8.227
8.275
314,577
+0.02(+0.23%)
Jun 03, 2021
8.256
8.323
8.142
8.256
398,021
-0.07(-0.80%)
Jun 02, 2021
8.332
8.389
8.113
8.323
442,018
+0.00(+0.00%)
Jun 01, 2021
8.265
8.475
8.142
8.323
503,312
+0.18(+2.22%)
May 28, 2021
8.380
8.665
8.123
8.142
624,089
-0.15(-1.84%)
May 27, 2021
8.104
8.346
8.008
8.294
448,633
+0.25(+3.08%)
May 26, 2021
7.618
8.208
7.618
8.046
589,976
+0.45(+5.89%)
May 25, 2021
7.723
7.827
7.550
7.599
317,270
-0.10(-1.36%)
May 24, 2021
7.656
7.808
7.618
7.704
386,920
+0.09(+1.12%)
May 21, 2021
7.675
7.713
7.570
7.618
416,124
+0.04(+0.50%)
May 20, 2021
7.447
7.685
7.323
7.580
595,142
+0.15(+2.05%)
May 19, 2021
7.161
7.437
7.094
7.427
444,381
+0.10(+1.43%)
May 18, 2021
7.170
7.437
7.085
7.323
506,804
+0.17(+2.40%)
May 17, 2021
6.980
7.175
6.951
7.151
633,772
+0.15(+2.18%)
May 14, 2021
6.970
7.056
6.861
6.999
394,121
+0.12(+1.80%)
May 13, 2021
6.951
7.028
6.590
6.875
889,502
-0.09(-1.23%)
May 12, 2021
6.923
7.075
6.866
6.961
837,993
-0.12(-1.75%)
May 11, 2021
6.770
7.285
6.761
7.085
1,245,476
-0.14(-1.98%)
May 10, 2021
7.485
7.485
7.172
7.228
749,180
-0.30(-3.92%)
May 07, 2021
7.732
7.844
7.313
7.523
1,431,257
-0.33(-4.24%)
May 06, 2021
8.237
8.237
7.751
7.856
951,196
-0.31(-3.85%)
May 05, 2021
8.323
8.475
8.085
8.170
895,915
+0.01(+0.12%)
May 04, 2021
8.427
9.037
8.008
8.161
3,574,095
-0.30(-3.60%)
May 03, 2021
8.170
8.665
8.104
8.465
941,950
+0.30(+3.73%)
Apr 30, 2021
8.513
8.513
8.061
8.161
408,194
-0.30(-3.49%)
Apr 29, 2021
8.608
8.637
8.285
8.456
297,709
-0.07(-0.78%)
Apr 28, 2021
8.399
8.575
8.265
8.523
392,639
+0.05(+0.56%)
Apr 27, 2021
8.551
8.627
8.332
8.475
487,140
+0.10(+1.14%)
Apr 26, 2021
8.389
8.475
8.275
8.380
293,667
+0.09(+1.03%)
Apr 23, 2021
8.123
8.361
8.104
8.294
279,130
+0.17(+2.11%)
Apr 22, 2021
8.218
8.256
7.999
8.123
319,085
-0.02(-0.23%)
Apr 21, 2021
7.780
8.161
7.723
8.142
380,841
+0.27(+3.39%)
Apr 20, 2021
8.008
8.008
7.770
7.875
597,256
-0.19(-2.36%)
Apr 19, 2021
8.446
8.523
7.999
8.066
441,670
-0.44(-5.15%)
Apr 16, 2021
8.599
8.599
8.367
8.504
429,197
-0.11(-1.33%)
Apr 15, 2021
8.865
8.865
8.304
8.618
519,610
-0.15(-1.74%)
Apr 14, 2021
8.665
8.903
8.665
8.770
441,654
+0.14(+1.66%)
Apr 13, 2021
8.523
8.656
8.427
8.627
494,221
+0.15(+1.80%)
Apr 12, 2021
8.723
8.770
8.399
8.475
483,012
-0.15(-1.77%)
Apr 09, 2021
8.532
8.818
8.456
8.627
626,520
+0.10(+1.12%)
Apr 08, 2021
8.808
8.875
8.437
8.532
824,154
-0.22(-2.50%)
Apr 07, 2021
8.865
8.951
8.637
8.751
933,777
-0.14(-1.61%)
Apr 06, 2021
8.932
9.065
8.789
8.894
460,320
-0.10(-1.06%)
Apr 05, 2021
9.294
9.341
8.903
8.989
468,450
-0.18(-1.97%)
Apr 01, 2021
9.399
9.408
9.046
9.170
532,217
+0.05(+0.52%)
Mar 31, 2021
8.656
9.199
8.656
9.122
1,092,736
+0.19(+2.13%)
Mar 30, 2021
8.723
9.046
8.608
8.932
442,269
+0.15(+1.74%)
Mar 29, 2021
9.046
9.142
8.770
8.780
862,708
-0.30(-3.25%)
Mar 26, 2021
9.332
9.384
8.570
9.075
2,625,065
-0.19(-2.06%)
Mar 25, 2021
8.913
9.370
8.856
9.265
721,300
+0.18(+1.99%)
Mar 24, 2021
9.665
9.770
9.046
9.084
619,861
-0.46(-4.79%)
Mar 23, 2021
10.15
10.18
9.465
9.541
577,477
-0.63(-6.18%)
Mar 22, 2021
9.856
10.33
9.808
10.17
895,492
+0.60(+6.27%)
Mar 19, 2021
9.703
9.865
9.437
9.570
830,670
-0.06(-0.59%)
Mar 18, 2021
9.970
10.11
9.532
9.627
752,924
-0.50(-4.98%)
Mar 17, 2021
9.646
10.26
9.618
10.13
900,061
-0.03(-0.28%)
Mar 16, 2021
10.48
10.62
9.960
10.16
762,792
-0.19(-1.84%)
Mar 15, 2021
10.55
10.55
10.09
10.35
1,129,701
-0.21(-1.98%)
Mar 12, 2021
10.16
11.12
10.03
10.56
3,848,493
-0.04(-0.36%)
Mar 11, 2021
10.12
10.93
9.960
10.60
1,437,956
+0.64(+6.41%)
Mar 10, 2021
9.875
10.25
9.646
9.960
1,252,356
+0.13(+1.36%)
Mar 09, 2021
9.522
10.06
9.256
9.827
1,390,511
+0.65(+7.05%)
Mar 08, 2021
9.427
10.07
9.103
9.180
1,637,289
-0.01(-0.10%)
Mar 05, 2021
9.142
9.599
8.237
9.189
2,318,631
+0.00(+0.00%)
Mar 04, 2021
9.913
9.913
8.761
9.189
1,608,194
-0.31(-3.31%)
Mar 03, 2021
9.951
10.04
9.427
9.503
1,013,504
-0.30(-3.01%)
Mar 02, 2021
10.08
10.15
9.770
9.799
777,643
-0.27(-2.65%)
Mar 01, 2021
9.894
10.37
9.856
10.07
1,064,772
+0.63(+6.66%)
Feb 26, 2021
9.608
9.799
9.380
9.437
1,675,097
-0.17(-1.78%)
Feb 25, 2021
10.56
10.60
9.608
9.608
1,524,665
-0.86(-8.19%)
Feb 24, 2021
10.40
10.64
10.25
10.47
1,519,655
+0.19(+1.85%)
Feb 23, 2021
10.33
10.71
9.913
10.27
2,061,570
-0.72(-6.58%)
Feb 22, 2021
11.57
11.62
10.98
11.00
1,992,225
-0.53(-4.62%)
Feb 19, 2021
12.47
12.53
11.53
11.53
1,983,947
-0.50(-4.19%)
Feb 18, 2021
12.96
13.23
12.02
12.04
1,668,077
-1.35(-10.10%)
Feb 17, 2021
13.25
13.76
13.01
13.39
846,612
+0.11(+0.86%)
Feb 16, 2021
14.44
14.49
13.23
13.27
1,120,402
-0.93(-6.57%)
Feb 12, 2021
14.59
14.75
14.08
14.21
816,808
-0.22(-1.52%)
Feb 11, 2021
14.64
15.06
13.95
14.43
714,484
+0.11(+0.80%)
Feb 10, 2021
15.23
15.85
14.06
14.31
1,173,530
-0.84(-5.53%)
Feb 09, 2021
14.91
15.19
14.52
15.15
747,294
+0.20(+1.34%)
Feb 08, 2021
13.82
15.03
13.72
14.95
1,042,171
+1.39(+10.25%)
Feb 05, 2021
13.52
13.70
13.04
13.56
990,188
+0.01(+0.07%)
Feb 04, 2021
14.17
14.24
13.02
13.55
1,359,235
+0.25(+1.86%)
Feb 03, 2021
12.93
13.71
12.90
13.30
963,807
+0.87(+6.97%)
Feb 02, 2021
12.61
12.91
12.28
12.44
1,036,190
-0.04(-0.31%)
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.