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
Heritage Global Inc
(NQ:
HGBL
)
2.280
+0.040 (+1.79%)
Streaming Delayed Price
Updated: 4:00 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
2.950
2.978
2.800
2.800
115,730
-0.16(-5.41%)
Jan 30, 2024
2.870
2.980
2.850
2.960
116,925
+0.11(+3.86%)
Jan 29, 2024
2.860
2.890
2.800
2.850
83,837
-0.05(-1.72%)
Jan 26, 2024
2.920
2.920
2.890
2.900
35,183
-0.02(-0.68%)
Jan 25, 2024
2.970
2.970
2.900
2.920
25,626
-0.04(-1.35%)
Jan 24, 2024
2.980
2.980
2.900
2.960
54,443
-0.01(-0.34%)
Jan 23, 2024
2.950
2.980
2.920
2.970
75,742
+0.07(+2.41%)
Jan 22, 2024
2.920
2.990
2.890
2.900
37,228
+0.02(+0.69%)
Jan 19, 2024
2.850
2.890
2.830
2.880
22,226
+0.04(+1.41%)
Jan 18, 2024
2.870
2.910
2.810
2.840
93,522
-0.01(-0.35%)
Jan 17, 2024
2.900
2.900
2.820
2.850
70,748
-0.04(-1.38%)
Jan 16, 2024
2.840
2.920
2.822
2.890
71,123
+0.08(+2.85%)
Jan 12, 2024
2.840
2.880
2.790
2.810
95,095
+0.01(+0.36%)
Jan 11, 2024
2.790
2.820
2.731
2.800
87,287
+0.00(+0.00%)
Jan 10, 2024
2.790
2.850
2.790
2.800
49,845
-0.01(-0.36%)
Jan 09, 2024
2.860
2.870
2.732
2.810
74,270
+0.01(+0.36%)
Jan 08, 2024
2.760
2.830
2.760
2.800
54,859
+0.05(+1.82%)
Jan 05, 2024
2.820
2.870
2.730
2.750
107,170
-0.07(-2.48%)
Jan 04, 2024
2.780
2.820
2.745
2.820
27,356
+0.06(+2.17%)
Jan 03, 2024
2.740
2.760
2.710
2.760
55,096
+0.01(+0.36%)
Jan 02, 2024
2.760
2.811
2.721
2.750
42,359
-0.03(-1.08%)
Dec 29, 2023
2.820
2.840
2.770
2.780
48,847
-0.05(-1.77%)
Dec 28, 2023
2.790
2.890
2.790
2.830
61,537
+0.06(+2.17%)
Dec 27, 2023
2.770
2.850
2.740
2.770
56,238
+0.04(+1.47%)
Dec 26, 2023
2.700
2.790
2.680
2.730
90,474
+0.03(+1.11%)
Dec 22, 2023
2.640
2.750
2.640
2.700
69,609
+0.04(+1.50%)
Dec 21, 2023
2.720
2.740
2.655
2.660
29,220
-0.05(-1.85%)
Dec 20, 2023
2.780
2.810
2.681
2.710
48,148
-0.03(-1.09%)
Dec 19, 2023
2.730
2.780
2.700
2.740
41,793
+0.03(+1.11%)
Dec 18, 2023
2.700
2.780
2.690
2.710
60,175
+0.04(+1.50%)
Dec 15, 2023
2.650
2.740
2.620
2.670
70,368
+0.02(+0.75%)
Dec 14, 2023
2.520
2.680
2.520
2.650
182,159
+0.17(+6.64%)
Dec 13, 2023
2.430
2.490
2.330
2.485
210,155
+0.10(+4.19%)
Dec 12, 2023
2.430
2.520
2.380
2.385
145,242
-0.17(-6.47%)
Dec 11, 2023
2.680
2.680
2.400
2.550
353,494
-0.08(-3.04%)
Dec 08, 2023
2.690
2.690
2.620
2.630
69,921
-0.02(-0.75%)
Dec 07, 2023
2.610
2.700
2.590
2.650
83,332
+0.01(+0.38%)
Dec 06, 2023
2.740
2.785
2.630
2.640
176,569
-0.10(-3.65%)
Dec 05, 2023
2.700
2.800
2.700
2.740
83,318
+0.02(+0.74%)
Dec 04, 2023
2.710
2.750
2.680
2.720
141,571
-0.02(-0.73%)
Dec 01, 2023
2.760
2.820
2.700
2.740
156,327
-0.06(-2.14%)
Nov 30, 2023
2.830
2.880
2.780
2.800
109,207
-0.02(-0.71%)
Nov 29, 2023
2.840
2.920
2.800
2.820
28,616
-0.03(-1.09%)
Nov 28, 2023
2.900
2.920
2.850
2.851
51,645
-0.06(-2.03%)
Nov 27, 2023
2.930
2.930
2.800
2.910
132,460
-0.02(-0.68%)
Nov 24, 2023
2.900
3.000
2.900
2.930
49,104
+0.00(+0.00%)
Nov 22, 2023
2.910
2.950
2.888
2.930
61,028
+0.04(+1.38%)
Nov 21, 2023
2.900
2.900
2.860
2.890
24,374
-0.02(-0.69%)
Nov 20, 2023
2.870
2.940
2.870
2.910
75,755
+0.03(+1.04%)
Nov 17, 2023
2.830
2.955
2.830
2.880
192,267
+0.03(+1.05%)
Nov 16, 2023
2.810
2.910
2.810
2.850
75,653
+0.00(+0.00%)
Nov 15, 2023
2.850
2.890
2.830
2.850
113,239
-0.01(-0.35%)
Nov 14, 2023
2.960
2.980
2.845
2.860
213,468
-0.07(-2.39%)
Nov 13, 2023
2.760
3.000
2.650
2.930
362,127
+0.12(+4.27%)
Nov 10, 2023
3.400
3.400
2.780
2.810
786,815
-0.67(-19.25%)
Nov 09, 2023
3.530
3.530
3.420
3.480
96,802
+0.02(+0.58%)
Nov 08, 2023
3.420
3.490
3.383
3.460
95,776
+0.04(+1.17%)
Nov 07, 2023
3.320
3.470
3.302
3.420
147,818
+0.07(+2.09%)
Nov 06, 2023
3.200
3.380
3.200
3.350
84,500
+0.06(+1.82%)
Nov 03, 2023
3.210
3.350
3.200
3.290
128,792
+0.09(+2.81%)
Nov 02, 2023
3.110
3.210
3.082
3.200
52,663
+0.10(+3.23%)
Nov 01, 2023
3.070
3.120
3.050
3.100
116,034
+0.01(+0.32%)
Oct 31, 2023
3.080
3.130
3.070
3.090
51,614
-0.02(-0.64%)
Oct 30, 2023
3.090
3.130
3.040
3.110
178,860
+0.04(+1.30%)
Oct 27, 2023
3.100
3.130
3.050
3.070
143,941
-0.05(-1.60%)
Oct 26, 2023
3.110
3.150
3.100
3.120
79,239
+0.00(+0.00%)
Oct 25, 2023
3.100
3.150
3.080
3.120
157,021
+0.03(+0.97%)
Oct 24, 2023
3.130
3.140
3.070
3.090
154,223
-0.03(-0.96%)
Oct 23, 2023
3.120
3.120
3.060
3.120
236,179
+0.00(+0.00%)
Oct 20, 2023
3.140
3.178
3.100
3.120
95,112
+0.02(+0.65%)
Oct 19, 2023
3.110
3.210
3.090
3.100
270,888
-0.03(-0.96%)
Oct 18, 2023
3.210
3.290
3.100
3.130
145,919
-0.10(-3.10%)
Oct 17, 2023
3.200
3.299
3.180
3.230
153,691
+0.07(+2.22%)
Oct 16, 2023
3.190
3.231
3.150
3.160
160,325
-0.01(-0.32%)
Oct 13, 2023
3.210
3.300
3.100
3.170
135,551
-0.02(-0.63%)
Oct 12, 2023
3.110
3.220
3.060
3.190
123,076
+0.11(+3.57%)
Oct 11, 2023
3.100
3.150
3.070
3.080
381,773
-0.02(-0.65%)
Oct 10, 2023
3.080
3.150
3.056
3.100
178,337
+0.01(+0.32%)
Oct 09, 2023
3.120
3.150
3.060
3.090
130,486
-0.06(-1.90%)
Oct 06, 2023
3.100
3.150
3.100
3.150
68,999
+0.09(+2.94%)
Oct 05, 2023
3.100
3.180
3.050
3.060
191,353
-0.05(-1.61%)
Oct 04, 2023
3.080
3.150
3.040
3.110
87,480
+0.03(+0.97%)
Oct 03, 2023
3.050
3.120
3.030
3.080
94,050
+0.02(+0.65%)
Oct 02, 2023
3.120
3.150
3.060
3.060
64,009
-0.06(-1.92%)
Sep 29, 2023
3.150
3.150
3.060
3.120
217,122
-0.02(-0.79%)
Sep 28, 2023
3.110
3.160
3.050
3.145
199,840
+0.02(+0.80%)
Sep 27, 2023
3.090
3.180
3.090
3.120
193,029
+0.01(+0.32%)
Sep 26, 2023
3.050
3.150
3.050
3.110
92,439
+0.05(+1.63%)
Sep 25, 2023
3.090
3.103
3.042
3.060
155,397
-0.01(-0.33%)
Sep 22, 2023
3.050
3.080
3.020
3.070
63,280
+0.02(+0.66%)
Sep 21, 2023
3.060
3.080
3.035
3.050
98,823
-0.03(-0.97%)
Sep 20, 2023
3.100
3.100
3.050
3.080
92,847
+0.03(+0.98%)
Sep 19, 2023
3.050
3.080
2.960
3.050
178,794
-0.04(-1.29%)
Sep 18, 2023
3.030
3.100
2.950
3.090
98,545
+0.03(+0.98%)
Sep 15, 2023
3.020
3.110
3.010
3.060
230,624
+0.00(+0.00%)
Sep 14, 2023
2.910
3.060
2.910
3.060
389,532
+0.14(+4.79%)
Sep 13, 2023
3.090
3.090
2.890
2.920
218,029
-0.12(-3.95%)
Sep 12, 2023
3.140
3.162
3.000
3.040
62,513
-0.06(-1.94%)
Sep 11, 2023
3.060
3.170
3.052
3.100
62,597
+0.02(+0.65%)
Sep 08, 2023
3.050
3.125
2.950
3.080
130,730
+0.01(+0.33%)
Sep 07, 2023
3.160
3.160
3.040
3.070
90,731
-0.04(-1.29%)
Sep 06, 2023
3.120
3.170
3.090
3.110
82,483
-0.06(-1.89%)
Sep 05, 2023
3.350
3.380
3.160
3.170
126,439
-0.13(-3.94%)
Sep 01, 2023
3.350
3.380
3.190
3.300
138,948
-0.03(-0.90%)
Aug 31, 2023
3.290
3.437
3.250
3.330
164,566
+0.11(+3.42%)
Aug 30, 2023
3.110
3.280
3.110
3.220
82,651
+0.11(+3.54%)
Aug 29, 2023
3.140
3.150
3.100
3.110
37,802
+0.00(+0.00%)
Aug 28, 2023
3.140
3.170
3.060
3.110
153,852
-0.03(-0.96%)
Aug 25, 2023
3.110
3.195
3.070
3.140
90,751
+0.03(+0.96%)
Aug 24, 2023
3.060
3.170
3.030
3.110
79,942
+0.04(+1.30%)
Aug 23, 2023
3.050
3.130
3.050
3.070
51,992
-0.01(-0.32%)
Aug 22, 2023
3.100
3.120
3.060
3.080
84,906
-0.06(-1.91%)
Aug 21, 2023
3.230
3.230
3.115
3.140
134,082
-0.11(-3.38%)
Aug 18, 2023
3.060
3.290
3.051
3.250
262,901
+0.19(+6.21%)
Aug 17, 2023
3.240
3.252
3.030
3.060
199,292
-0.15(-4.67%)
Aug 16, 2023
3.180
3.319
3.151
3.210
126,266
+0.03(+0.94%)
Aug 15, 2023
3.210
3.350
3.087
3.180
546,961
+0.06(+1.92%)
Aug 14, 2023
3.190
3.221
3.030
3.120
432,520
-0.07(-2.19%)
Aug 11, 2023
3.540
3.710
3.060
3.190
668,282
-0.36(-10.14%)
Aug 10, 2023
3.760
3.770
3.520
3.550
220,095
-0.13(-3.53%)
Aug 09, 2023
3.780
3.786
3.670
3.680
97,371
-0.06(-1.60%)
Aug 08, 2023
3.650
3.790
3.630
3.740
121,975
+0.09(+2.47%)
Aug 07, 2023
3.640
3.710
3.572
3.650
90,074
-0.05(-1.35%)
Aug 04, 2023
3.640
3.730
3.510
3.700
72,856
+0.05(+1.37%)
Aug 03, 2023
3.700
3.700
3.580
3.650
78,759
-0.08(-2.14%)
Aug 02, 2023
3.690
3.730
3.630
3.730
103,799
+0.03(+0.81%)
Aug 01, 2023
3.770
3.770
3.700
3.700
43,787
-0.11(-2.89%)
Jul 31, 2023
3.790
3.810
3.650
3.810
250,628
+0.02(+0.53%)
Jul 28, 2023
3.730
3.840
3.730
3.790
43,742
+0.03(+0.80%)
Jul 27, 2023
3.880
3.885
3.620
3.760
159,064
-0.09(-2.34%)
Jul 26, 2023
3.840
3.888
3.750
3.850
113,437
+0.02(+0.52%)
Jul 25, 2023
3.770
3.910
3.730
3.830
76,701
+0.01(+0.26%)
Jul 24, 2023
3.780
3.840
3.620
3.820
130,208
+0.04(+1.06%)
Jul 21, 2023
3.880
3.942
3.780
3.780
153,135
-0.11(-2.83%)
Jul 20, 2023
3.910
4.000
3.820
3.890
64,657
-0.02(-0.51%)
Jul 19, 2023
4.000
4.000
3.890
3.910
129,422
-0.07(-1.76%)
Jul 18, 2023
4.000
4.010
3.870
3.980
131,446
-0.05(-1.24%)
Jul 17, 2023
3.800
4.080
3.745
4.030
561,618
+0.26(+6.90%)
Jul 14, 2023
3.830
3.860
3.750
3.770
57,935
-0.01(-0.26%)
Jul 13, 2023
3.710
3.860
3.710
3.780
51,154
+0.05(+1.34%)
Jul 12, 2023
3.670
3.760
3.650
3.730
67,050
+0.06(+1.63%)
Jul 11, 2023
3.720
3.740
3.610
3.670
76,434
-0.03(-0.81%)
Jul 10, 2023
3.510
3.782
3.510
3.700
96,153
+0.15(+4.23%)
Jul 07, 2023
3.460
3.620
3.420
3.550
100,477
+0.05(+1.43%)
Jul 06, 2023
3.540
3.600
3.500
3.500
80,703
-0.07(-1.96%)
Jul 05, 2023
3.740
3.740
3.530
3.570
194,402
-0.18(-4.80%)
Jul 03, 2023
3.660
3.750
3.595
3.750
88,828
+0.13(+3.59%)
Jun 30, 2023
3.690
3.730
3.600
3.620
76,501
-0.07(-1.90%)
Jun 29, 2023
3.610
3.760
3.560
3.690
123,938
+0.14(+3.94%)
Jun 28, 2023
3.850
3.850
3.550
3.550
283,056
-0.25(-6.58%)
Jun 27, 2023
3.750
3.860
3.710
3.800
92,254
+0.04(+1.06%)
Jun 26, 2023
3.980
3.980
3.750
3.760
104,070
-0.20(-5.05%)
Jun 23, 2023
3.760
4.000
3.760
3.960
390,793
+0.16(+4.21%)
Jun 22, 2023
3.840
3.910
3.800
3.800
75,642
-0.04(-1.04%)
Jun 21, 2023
3.820
3.930
3.760
3.840
123,134
+0.01(+0.26%)
Jun 20, 2023
3.850
3.920
3.720
3.830
525,721
+0.02(+0.52%)
Jun 16, 2023
3.820
3.860
3.400
3.810
762,687
-0.04(-1.04%)
Jun 15, 2023
3.790
3.920
3.770
3.850
96,323
+0.99(+34.62%)
May 08, 2023
2.800
2.880
2.800
2.860
45,482
+0.04(+1.42%)
May 05, 2023
2.800
2.840
2.767
2.820
23,865
+0.02(+0.71%)
May 04, 2023
2.800
2.805
2.750
2.800
61,341
+0.00(+0.00%)
May 03, 2023
2.810
2.870
2.800
2.800
100,961
-0.05(-1.75%)
May 02, 2023
2.890
2.940
2.800
2.850
81,311
-0.01(-0.35%)
May 01, 2023
2.940
2.950
2.860
2.860
60,007
-0.03(-1.04%)
Apr 28, 2023
2.840
2.930
2.820
2.890
32,533
+0.03(+1.05%)
Apr 27, 2023
2.840
2.920
2.840
2.860
43,150
-0.01(-0.35%)
Apr 26, 2023
2.860
2.965
2.740
2.870
322,960
+0.04(+1.41%)
Apr 25, 2023
2.880
2.890
2.810
2.830
140,681
-0.06(-2.08%)
Apr 24, 2023
2.950
3.060
2.890
2.890
533,918
-0.06(-2.03%)
Apr 21, 2023
2.960
2.960
2.850
2.950
53,549
+0.08(+2.79%)
Apr 20, 2023
2.950
2.990
2.860
2.870
67,907
-0.12(-4.01%)
Apr 19, 2023
3.000
3.010
2.910
2.990
53,548
-0.01(-0.33%)
Apr 18, 2023
3.050
3.050
2.970
3.000
103,206
-0.02(-0.66%)
Apr 17, 2023
3.040
3.050
2.995
3.020
176,464
+0.05(+1.68%)
Apr 14, 2023
2.940
3.040
2.940
2.970
324,738
+0.09(+3.13%)
Apr 13, 2023
2.930
2.960
2.840
2.880
101,730
+0.01(+0.35%)
Apr 12, 2023
2.850
2.950
2.850
2.870
95,534
-0.01(-0.35%)
Apr 11, 2023
2.820
2.880
2.800
2.880
132,092
+0.09(+3.23%)
Apr 10, 2023
2.720
2.846
2.720
2.790
85,817
+0.02(+0.72%)
Apr 06, 2023
2.810
2.840
2.770
2.770
24,923
-0.07(-2.46%)
Apr 05, 2023
2.800
2.850
2.760
2.840
53,935
+0.02(+0.71%)
Apr 04, 2023
2.890
2.890
2.790
2.820
60,319
-0.08(-2.76%)
Apr 03, 2023
2.824
2.950
2.824
2.900
174,564
+0.03(+1.05%)
Mar 31, 2023
2.870
2.900
2.810
2.870
66,979
+0.00(+0.00%)
Mar 30, 2023
2.920
2.940
2.840
2.870
80,770
+0.03(+1.06%)
Mar 29, 2023
2.870
2.890
2.840
2.840
58,309
-0.02(-0.70%)
Mar 28, 2023
2.920
2.930
2.850
2.860
102,579
-0.06(-2.05%)
Mar 27, 2023
2.940
2.940
2.810
2.920
179,399
+0.07(+2.46%)
Mar 24, 2023
2.700
2.850
2.632
2.850
53,972
+0.19(+7.14%)
Mar 23, 2023
2.740
2.760
2.660
2.660
112,509
-0.12(-4.32%)
Mar 22, 2023
2.850
2.860
2.710
2.780
66,466
-0.08(-2.80%)
Mar 21, 2023
2.880
2.880
2.720
2.860
64,562
+0.08(+2.88%)
Mar 20, 2023
2.750
2.893
2.730
2.780
233,912
+0.07(+2.58%)
Mar 17, 2023
2.810
2.820
2.610
2.710
186,847
-0.09(-3.21%)
Mar 16, 2023
2.910
2.964
2.720
2.800
121,941
-0.05(-1.75%)
Mar 15, 2023
2.750
2.920
2.712
2.850
387,478
+0.05(+1.79%)
Mar 14, 2023
2.770
3.040
2.770
2.800
834,336
+0.05(+1.82%)
Mar 13, 2023
2.670
2.810
2.670
2.750
315,460
-0.07(-2.48%)
Mar 10, 2023
2.780
2.980
2.580
2.820
1,369,913
+0.35(+14.17%)
Mar 09, 2023
2.500
2.510
2.450
2.470
226,191
-0.04(-1.59%)
Mar 08, 2023
2.405
2.520
2.396
2.510
48,122
+0.10(+4.15%)
Mar 07, 2023
2.420
2.500
2.250
2.410
20,117
-0.04(-1.63%)
Mar 06, 2023
2.520
2.520
2.380
2.450
28,415
-0.04(-1.61%)
Mar 03, 2023
2.520
2.540
2.310
2.490
145,079
+0.00(+0.00%)
Mar 02, 2023
2.490
2.540
2.470
2.490
47,921
-0.04(-1.58%)
Mar 01, 2023
2.520
2.570
2.520
2.530
35,639
+0.03(+1.20%)
Feb 28, 2023
2.480
2.520
2.480
2.500
40,155
+0.00(+0.20%)
Feb 27, 2023
2.500
2.546
2.490
2.495
20,483
-0.00(-0.20%)
Feb 24, 2023
2.560
2.565
2.484
2.500
19,851
-0.07(-2.72%)
Feb 23, 2023
2.550
2.666
2.550
2.570
23,727
+0.00(+0.00%)
Feb 22, 2023
2.540
2.680
2.540
2.570
76,753
+0.02(+0.78%)
Feb 21, 2023
2.550
2.670
2.540
2.550
29,935
-0.04(-1.54%)
Feb 17, 2023
2.540
2.600
2.515
2.590
59,266
+0.01(+0.39%)
Feb 16, 2023
2.590
2.600
2.530
2.580
23,278
+0.00(+0.00%)
Feb 15, 2023
2.550
2.600
2.520
2.580
50,646
+0.03(+1.18%)
Feb 14, 2023
2.540
2.550
2.520
2.550
93,290
+0.02(+0.68%)
Feb 13, 2023
2.500
2.650
2.480
2.533
214,036
+0.03(+1.31%)
Feb 10, 2023
2.460
2.535
2.440
2.500
65,058
+0.01(+0.40%)
Feb 09, 2023
2.450
2.560
2.440
2.490
59,816
+0.01(+0.20%)
Feb 08, 2023
2.500
2.620
2.480
2.485
85,286
-0.01(-0.20%)
Feb 07, 2023
2.570
2.605
2.490
2.490
186,927
-0.11(-4.23%)
Feb 06, 2023
2.880
2.880
2.490
2.600
147,949
-0.21(-7.47%)
Feb 03, 2023
2.750
2.880
2.735
2.810
229,478
+0.12(+4.46%)
Feb 02, 2023
2.654
2.740
2.590
2.690
90,386
+0.06(+2.29%)
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.