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
Nuwellis Inc
(NQ:
NUWE
)
0.2492
+0.0292 (+13.27%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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
0.4600
0.5099
0.4400
0.4610
330,404
-0.03(-5.96%)
Jan 30, 2024
0.5139
0.5683
0.4803
0.4902
496,895
-0.01(-2.16%)
Jan 29, 2024
0.5000
0.5300
0.4700
0.5010
339,141
+0.01(+3.04%)
Jan 26, 2024
0.4670
0.5000
0.4536
0.4862
214,630
-0.00(-0.80%)
Jan 25, 2024
0.5500
0.5481
0.4300
0.4901
1,083,604
-0.05(-9.74%)
Jan 24, 2024
0.5700
0.5949
0.5300
0.5430
479,776
-0.04(-6.38%)
Jan 23, 2024
0.4800
0.6900
0.4580
0.5800
1,240,968
+0.10(+19.96%)
Jan 22, 2024
0.4518
0.4998
0.4300
0.4835
750,638
+0.04(+8.68%)
Jan 19, 2024
0.4290
0.4640
0.4105
0.4449
312,134
-0.01(-1.37%)
Jan 18, 2024
0.4674
0.4730
0.4300
0.4511
322,448
-0.02(-4.51%)
Jan 17, 2024
0.4231
0.4820
0.4102
0.4724
222,044
+0.05(+10.79%)
Jan 16, 2024
0.4400
0.4378
0.3865
0.4264
488,718
-0.01(-1.82%)
Jan 12, 2024
0.4900
0.4900
0.4220
0.4343
468,051
-0.04(-7.60%)
Jan 11, 2024
0.5100
0.5300
0.4455
0.4700
817,089
-0.05(-9.27%)
Jan 10, 2024
0.5600
0.5770
0.5000
0.5180
805,638
-0.07(-12.46%)
Jan 09, 2024
0.6300
0.6300
0.5800
0.5917
547,351
-0.03(-5.57%)
Jan 08, 2024
0.5909
0.6500
0.5700
0.6266
932,365
+0.04(+6.38%)
Jan 05, 2024
0.5600
0.6559
0.5572
0.5890
1,561,919
+0.00(+0.00%)
Jan 04, 2024
0.6822
0.8600
0.5569
0.5890
6,658,049
-0.10(-14.64%)
Jan 03, 2024
0.6900
0.7500
0.6314
0.6900
2,981,577
+0.00(+0.00%)
Jan 02, 2024
0.6000
0.7100
0.6010
0.6900
3,940,059
+0.11(+18.78%)
Dec 29, 2023
0.5950
0.6199
0.5600
0.5809
392,386
-0.02(-3.02%)
Dec 28, 2023
0.5901
0.6490
0.5700
0.5990
782,967
+0.00(+0.67%)
Dec 27, 2023
0.5742
0.6075
0.5150
0.5950
664,340
+0.02(+2.67%)
Dec 26, 2023
0.5840
0.5999
0.5463
0.5795
263,724
-0.01(-2.11%)
Dec 22, 2023
0.5400
0.7281
0.4720
0.5920
1,949,654
+0.02(+3.14%)
Dec 21, 2023
0.5300
0.8180
0.5250
0.5740
6,681,577
+0.05(+9.96%)
Dec 20, 2023
0.5400
0.5600
0.5200
0.5220
133,149
-0.04(-6.62%)
Dec 19, 2023
0.5400
0.5650
0.5200
0.5590
177,710
+0.03(+6.56%)
Dec 18, 2023
0.5200
0.5290
0.4920
0.5246
163,120
+0.02(+4.92%)
Dec 15, 2023
0.5100
0.5399
0.4600
0.5000
166,139
-0.03(-5.46%)
Dec 14, 2023
0.5107
0.5416
0.5050
0.5289
123,548
+0.01(+1.71%)
Dec 13, 2023
0.4924
0.5299
0.4924
0.5200
138,004
+0.03(+5.61%)
Dec 12, 2023
0.5100
0.5300
0.4750
0.4924
176,791
-0.03(-6.53%)
Dec 11, 2023
0.5670
0.5700
0.4116
0.5268
483,099
-0.04(-6.84%)
Dec 08, 2023
0.5700
0.5985
0.5510
0.5655
128,832
-0.03(-5.73%)
Dec 07, 2023
0.6000
0.6000
0.5711
0.5999
58,218
+0.01(+1.66%)
Dec 06, 2023
0.5902
0.6093
0.5500
0.5901
167,846
+0.00(+0.00%)
Dec 05, 2023
0.5819
0.6282
0.5800
0.5901
232,158
+0.01(+0.87%)
Dec 04, 2023
0.6191
0.6300
0.5710
0.5850
223,950
-0.02(-3.48%)
Dec 01, 2023
0.6400
0.6800
0.6000
0.6061
541,117
-0.05(-8.15%)
Nov 30, 2023
0.6100
0.7658
0.6000
0.6599
991,510
+0.03(+5.20%)
Nov 29, 2023
0.7100
0.7200
0.5900
0.6273
811,223
-0.09(-12.88%)
Nov 28, 2023
0.7300
0.8900
0.6800
0.7200
2,253,071
+0.00(+0.28%)
Nov 27, 2023
0.6222
0.7500
0.5870
0.7180
498,740
+0.12(+19.65%)
Nov 24, 2023
0.6100
0.6248
0.5820
0.6001
55,038
-0.02(-3.05%)
Nov 22, 2023
0.5901
0.6300
0.5900
0.6190
44,599
+0.01(+1.76%)
Nov 21, 2023
0.6000
0.6184
0.5800
0.6083
94,141
+0.01(+1.38%)
Nov 20, 2023
0.6000
0.6099
0.5751
0.6000
86,779
+0.00(+0.00%)
Nov 17, 2023
0.6200
0.6200
0.5585
0.6000
132,969
-0.01(-1.80%)
Nov 16, 2023
0.6401
0.6450
0.6050
0.6110
86,364
-0.02(-3.02%)
Nov 15, 2023
0.6020
0.6489
0.5976
0.6300
122,936
+0.03(+4.98%)
Nov 14, 2023
0.6100
0.6449
0.5606
0.6001
254,593
+0.01(+1.63%)
Nov 13, 2023
0.6100
0.6100
0.5785
0.5905
48,802
-0.02(-3.20%)
Nov 10, 2023
0.6000
0.6100
0.5420
0.6100
131,830
+0.01(+1.62%)
Nov 09, 2023
0.6332
0.6422
0.5809
0.6003
194,175
-0.03(-5.29%)
Nov 08, 2023
0.6650
0.6799
0.6001
0.6338
317,328
-0.03(-4.69%)
Nov 07, 2023
0.7200
0.7200
0.6600
0.6650
351,154
-0.04(-5.54%)
Nov 06, 2023
0.7400
0.7400
0.6500
0.7040
338,265
-0.05(-6.13%)
Nov 03, 2023
0.7105
0.7624
0.7000
0.7500
182,327
+0.04(+5.69%)
Nov 02, 2023
0.7000
0.7400
0.6826
0.7096
242,460
-0.03(-4.10%)
Nov 01, 2023
0.7830
0.7830
0.6400
0.7399
310,630
-0.04(-5.50%)
Oct 31, 2023
0.8692
0.8692
0.7700
0.7830
1,009,967
-0.08(-8.95%)
Oct 30, 2023
0.9043
0.9153
0.8300
0.8600
480,025
-0.06(-6.52%)
Oct 27, 2023
0.9100
0.9899
0.8900
0.9200
116,305
-0.02(-2.13%)
Oct 26, 2023
0.9700
0.9955
0.8903
0.9400
315,626
-0.03(-3.09%)
Oct 25, 2023
0.9950
1.046
0.9465
0.9700
237,077
-0.09(-8.49%)
Oct 24, 2023
0.9600
1.070
0.9201
1.060
402,079
+0.04(+3.92%)
Oct 23, 2023
1.170
1.250
0.9800
1.020
973,694
-0.12(-10.15%)
Oct 20, 2023
1.030
1.200
1.000
1.135
360,846
+0.09(+8.11%)
Oct 19, 2023
1.020
1.085
0.9510
1.050
516,531
+0.08(+8.18%)
Oct 18, 2023
0.9900
1.020
0.9300
0.9706
409,526
-0.01(-0.96%)
Oct 17, 2023
0.9500
1.071
0.9000
0.9800
561,247
-0.06(-5.77%)
Oct 16, 2023
1.010
1.240
0.9312
1.040
738,011
+0.12(+13.65%)
Oct 13, 2023
0.7810
1.030
0.7399
0.9151
1,289,942
-0.09(-9.40%)
Oct 12, 2023
1.120
1.240
0.9800
1.010
314,816
-0.01(-0.98%)
Oct 11, 2023
1.080
1.110
0.9800
1.020
94,345
-0.01(-0.97%)
Oct 10, 2023
1.210
1.230
0.9605
1.030
390,264
-0.21(-16.94%)
Oct 09, 2023
1.130
1.350
1.100
1.240
68,628
+0.08(+6.90%)
Oct 06, 2023
1.150
1.250
1.070
1.160
143,849
-0.03(-2.52%)
Oct 05, 2023
1.030
1.290
0.9712
1.190
463,687
+0.20(+20.19%)
Oct 04, 2023
1.350
1.405
0.9900
0.9901
242,508
-0.28(-22.04%)
Oct 03, 2023
1.410
1.430
1.260
1.270
91,229
-0.13(-9.29%)
Oct 02, 2023
1.500
1.500
1.400
1.400
32,605
-0.03(-2.10%)
Sep 29, 2023
1.540
1.565
1.430
1.430
54,497
-0.15(-9.49%)
Sep 28, 2023
1.550
1.610
1.510
1.580
23,828
+0.05(+3.27%)
Sep 27, 2023
1.480
1.539
1.476
1.530
20,658
+0.02(+1.32%)
Sep 26, 2023
1.460
1.530
1.462
1.510
21,270
+0.06(+4.14%)
Sep 25, 2023
1.505
1.500
1.430
1.450
18,530
-0.01(-0.68%)
Sep 22, 2023
1.510
1.547
1.450
1.460
67,315
-0.09(-5.81%)
Sep 21, 2023
1.600
1.607
1.530
1.550
22,109
-0.08(-4.91%)
Sep 20, 2023
1.600
1.640
1.560
1.630
7,943
+0.04(+2.52%)
Sep 19, 2023
1.560
1.662
1.530
1.590
20,792
-0.08(-4.79%)
Sep 18, 2023
1.660
1.680
1.630
1.670
8,916
-0.03(-1.76%)
Sep 15, 2023
1.670
1.740
1.630
1.700
34,037
+0.00(+0.00%)
Sep 14, 2023
1.800
1.800
1.650
1.700
21,429
-0.10(-5.56%)
Sep 13, 2023
1.690
1.813
1.610
1.800
54,786
+0.15(+9.09%)
Sep 12, 2023
1.650
1.715
1.645
1.650
45,499
-0.03(-1.79%)
Sep 11, 2023
1.850
1.900
1.540
1.680
257,317
-0.24(-12.50%)
Sep 08, 2023
1.790
2.650
1.790
1.920
3,254,214
+0.10(+5.49%)
Sep 07, 2023
1.800
1.840
1.780
1.820
20,326
+0.00(+0.00%)
Sep 06, 2023
1.770
1.840
1.709
1.820
12,503
+0.02(+1.11%)
Sep 05, 2023
1.840
1.855
1.749
1.800
25,257
+0.01(+0.56%)
Sep 01, 2023
1.820
1.825
1.790
1.790
9,871
-0.03(-1.65%)
Aug 31, 2023
1.760
1.820
1.730
1.820
34,108
+0.01(+0.55%)
Aug 30, 2023
1.765
1.810
1.765
1.810
5,396
+0.09(+5.23%)
Aug 29, 2023
1.650
1.785
1.618
1.720
18,333
+0.10(+6.17%)
Aug 28, 2023
1.540
1.620
1.540
1.620
5,451
+0.06(+3.85%)
Aug 25, 2023
1.550
1.590
1.540
1.560
13,822
-0.01(-0.81%)
Aug 24, 2023
1.570
1.577
1.530
1.573
8,394
+0.01(+0.81%)
Aug 23, 2023
1.640
1.650
1.560
1.560
11,646
-0.02(-1.27%)
Aug 22, 2023
1.550
1.590
1.540
1.580
18,370
+0.04(+2.60%)
Aug 21, 2023
1.690
1.690
1.510
1.540
23,968
-0.09(-5.52%)
Aug 18, 2023
1.530
1.675
1.510
1.630
15,899
+0.03(+1.87%)
Aug 17, 2023
1.690
1.696
1.580
1.600
39,670
-0.08(-4.76%)
Aug 16, 2023
1.800
1.830
1.610
1.680
68,787
+0.01(+0.60%)
Aug 15, 2023
2.010
2.136
1.650
1.670
80,190
-0.36(-17.73%)
Aug 14, 2023
2.170
2.200
2.000
2.030
62,588
-0.24(-10.57%)
Aug 11, 2023
2.120
2.290
2.100
2.270
19,953
+0.06(+2.71%)
Aug 10, 2023
2.270
2.325
2.149
2.210
29,322
-0.01(-0.45%)
Aug 09, 2023
2.200
2.273
2.163
2.220
34,907
-0.14(-5.93%)
Aug 08, 2023
2.320
2.370
2.089
2.360
123,195
+0.02(+0.85%)
Aug 07, 2023
2.420
2.420
2.210
2.340
57,348
-0.04(-1.68%)
Aug 04, 2023
2.480
2.480
2.380
2.380
11,586
+0.01(+0.42%)
Aug 03, 2023
2.380
2.450
2.320
2.370
25,705
+0.03(+1.28%)
Aug 02, 2023
2.450
2.524
2.320
2.340
26,229
-0.12(-4.88%)
Aug 01, 2023
2.515
2.554
2.420
2.460
17,840
-0.05(-1.99%)
Jul 31, 2023
2.520
2.570
2.450
2.510
20,246
-0.02(-0.79%)
Jul 28, 2023
2.500
2.590
2.420
2.530
20,580
+0.03(+1.20%)
Jul 27, 2023
2.710
2.800
2.500
2.500
46,284
-0.18(-6.72%)
Jul 26, 2023
2.680
2.810
2.540
2.680
121,288
+0.03(+0.94%)
Jul 25, 2023
2.490
2.750
2.460
2.655
201,684
+0.15(+6.20%)
Jul 24, 2023
2.300
2.560
2.298
2.500
229,270
+0.22(+9.65%)
Jul 21, 2023
2.300
2.310
2.250
2.280
63,759
-0.05(-2.09%)
Jul 20, 2023
2.260
2.329
2.230
2.329
24,098
+0.04(+1.69%)
Jul 19, 2023
2.300
2.390
2.230
2.290
49,367
-0.03(-1.29%)
Jul 18, 2023
2.350
2.350
2.290
2.320
34,986
-0.01(-0.43%)
Jul 17, 2023
2.450
2.450
2.300
2.330
45,909
-0.08(-3.32%)
Jul 14, 2023
2.340
2.530
2.330
2.410
76,720
+0.06(+2.55%)
Jul 13, 2023
2.400
2.430
2.330
2.350
34,924
-0.05(-2.08%)
Jul 12, 2023
2.580
2.600
2.360
2.400
91,040
-0.18(-6.98%)
Jul 11, 2023
2.470
2.609
2.450
2.580
28,613
+0.13(+5.31%)
Jul 10, 2023
2.450
2.530
2.400
2.450
46,819
+0.03(+1.24%)
Jul 07, 2023
2.370
2.479
2.370
2.420
35,647
+0.04(+1.68%)
Jul 06, 2023
2.610
2.620
2.300
2.380
68,417
-0.24(-9.16%)
Jul 05, 2023
2.600
2.670
2.580
2.620
29,442
-0.04(-1.60%)
Jul 03, 2023
2.678
2.678
2.602
2.663
26,876
-0.03(-1.02%)
Jun 30, 2023
2.750
2.795
2.645
2.690
27,342
-0.03(-1.10%)
Jun 29, 2023
2.630
2.780
2.600
2.720
31,391
+0.12(+4.62%)
Jun 28, 2023
2.820
2.820
2.600
2.600
54,955
-0.22(-7.80%)
Jun 27, 2023
2.570
2.850
2.570
2.820
109,140
+0.24(+9.30%)
Jun 26, 2023
2.620
2.709
2.510
2.580
70,039
-0.15(-5.49%)
Jun 23, 2023
2.760
2.790
2.620
2.730
58,716
-0.06(-2.15%)
Jun 22, 2023
2.600
2.840
2.490
2.790
228,699
+0.21(+8.14%)
Jun 21, 2023
2.820
2.875
2.160
2.580
592,133
-0.32(-11.03%)
Jun 20, 2023
3.730
3.830
2.690
2.900
10,172,105
-0.03(-1.02%)
Jun 16, 2023
3.000
3.060
2.900
2.930
67,104
-0.07(-2.33%)
Jun 15, 2023
2.980
3.090
2.850
3.000
65,609
-1.45(-32.58%)
May 08, 2023
4.500
4.590
4.341
4.450
20,802
-0.06(-1.33%)
May 05, 2023
4.380
4.525
4.270
4.510
23,703
+0.07(+1.58%)
May 04, 2023
4.400
4.570
4.360
4.440
23,735
+0.04(+0.91%)
May 03, 2023
4.780
4.780
4.380
4.400
19,150
-0.21(-4.61%)
May 02, 2023
4.840
4.840
4.520
4.613
19,836
-0.20(-4.10%)
May 01, 2023
4.800
4.880
4.716
4.810
23,352
-0.08(-1.64%)
Apr 28, 2023
5.160
5.518
4.750
4.890
123,913
-0.34(-6.50%)
Apr 27, 2023
4.600
5.730
4.550
5.230
336,881
+0.69(+15.20%)
Apr 26, 2023
4.370
4.630
4.255
4.540
66,828
+0.06(+1.34%)
Apr 25, 2023
4.650
4.690
4.250
4.480
114,512
-0.14(-3.03%)
Apr 24, 2023
4.440
4.880
4.280
4.620
441,569
+0.34(+7.94%)
Apr 21, 2023
4.280
4.460
4.170
4.280
19,931
-0.11(-2.51%)
Apr 20, 2023
4.350
4.550
4.280
4.390
23,847
+0.00(+0.00%)
Apr 19, 2023
4.460
4.598
4.350
4.390
27,980
-0.08(-1.79%)
Apr 18, 2023
4.600
5.150
4.290
4.470
156,082
-0.11(-2.40%)
Apr 17, 2023
3.970
4.610
3.970
4.580
186,872
+0.55(+13.65%)
Apr 14, 2023
4.260
4.290
4.010
4.030
31,966
-0.27(-6.28%)
Apr 13, 2023
4.250
4.300
4.122
4.300
29,713
+0.07(+1.65%)
Apr 12, 2023
4.200
4.290
4.165
4.230
30,790
+0.00(+0.00%)
Apr 11, 2023
3.830
4.680
3.830
4.230
246,481
+0.27(+6.82%)
Apr 10, 2023
4.050
4.050
3.890
3.960
28,985
-0.03(-0.75%)
Apr 06, 2023
4.050
4.110
3.950
3.990
41,078
-0.13(-3.16%)
Apr 05, 2023
4.350
4.495
3.920
4.120
54,766
-0.18(-4.19%)
Apr 04, 2023
4.800
4.890
4.300
4.300
64,780
-0.55(-11.34%)
Apr 03, 2023
4.980
5.550
4.780
4.850
222,520
-0.01(-0.21%)
Mar 31, 2023
4.890
5.103
4.800
4.860
26,418
+0.00(+0.00%)
Mar 30, 2023
4.860
4.950
4.780
4.860
14,230
+0.02(+0.41%)
Mar 29, 2023
4.950
4.980
4.740
4.840
38,043
-0.08(-1.63%)
Mar 28, 2023
4.880
4.980
4.850
4.920
20,177
+0.02(+0.41%)
Mar 27, 2023
5.000
5.100
4.640
4.900
89,058
+0.04(+0.82%)
Mar 24, 2023
4.810
5.100
4.810
4.860
26,719
+0.06(+1.25%)
Mar 23, 2023
4.810
5.150
4.750
4.800
64,696
+0.02(+0.42%)
Mar 22, 2023
4.980
5.050
4.760
4.780
44,373
-0.22(-4.40%)
Mar 21, 2023
4.940
5.531
4.820
5.000
158,842
+0.13(+2.67%)
Mar 20, 2023
4.800
4.940
4.670
4.870
66,085
+0.06(+1.25%)
Mar 17, 2023
4.640
5.540
4.520
4.810
305,376
+0.13(+2.78%)
Mar 16, 2023
4.590
4.890
4.520
4.680
45,926
+0.04(+0.86%)
Mar 15, 2023
4.650
4.870
4.600
4.640
37,205
-0.08(-1.59%)
Mar 14, 2023
4.780
4.970
4.600
4.715
126,395
-0.07(-1.36%)
Mar 13, 2023
5.200
5.200
4.750
4.780
106,646
-0.54(-10.15%)
Mar 10, 2023
5.600
5.740
5.240
5.320
55,779
-0.34(-6.01%)
Mar 09, 2023
6.240
6.430
5.550
5.660
194,158
-0.56(-9.00%)
Mar 08, 2023
6.400
6.460
6.210
6.220
48,461
-0.17(-2.66%)
Mar 07, 2023
6.920
6.920
6.110
6.390
144,291
-0.46(-6.72%)
Mar 06, 2023
7.590
7.690
6.750
6.850
175,615
-0.87(-11.27%)
Mar 03, 2023
8.000
8.020
7.580
7.720
54,630
-0.31(-3.86%)
Mar 02, 2023
7.750
8.200
7.570
8.030
115,362
+0.19(+2.42%)
Mar 01, 2023
7.850
8.060
7.390
7.840
189,952
+0.08(+1.03%)
Feb 28, 2023
7.630
7.873
7.100
7.760
145,242
-0.50(-6.05%)
Feb 27, 2023
7.680
8.480
7.562
8.260
157,857
+0.31(+3.90%)
Feb 24, 2023
8.260
8.340
7.400
7.950
241,124
-0.32(-3.87%)
Feb 23, 2023
7.320
8.360
7.180
8.270
451,786
+1.15(+16.15%)
Feb 22, 2023
7.200
7.380
7.000
7.120
154,841
-0.13(-1.79%)
Feb 21, 2023
7.840
7.840
7.010
7.250
200,301
-0.54(-6.93%)
Feb 17, 2023
7.500
7.970
7.500
7.790
194,714
+0.14(+1.83%)
Feb 16, 2023
7.900
8.150
7.541
7.650
148,056
-0.25(-3.16%)
Feb 15, 2023
7.770
8.120
7.480
7.900
163,606
+0.23(+3.00%)
Feb 14, 2023
8.600
8.600
7.650
7.670
177,679
-0.97(-11.23%)
Feb 13, 2023
8.860
8.860
8.280
8.640
43,563
+0.02(+0.23%)
Feb 10, 2023
8.420
8.730
8.090
8.620
104,339
+0.04(+0.47%)
Feb 09, 2023
9.290
9.290
8.490
8.580
123,196
-0.66(-7.14%)
Feb 08, 2023
9.700
10.19
9.110
9.240
190,486
-0.69(-6.95%)
Feb 07, 2023
9.660
10.44
9.280
9.930
435,465
+0.27(+2.80%)
Feb 06, 2023
9.100
10.03
8.870
9.660
398,587
+0.37(+3.98%)
Feb 03, 2023
8.790
10.30
8.700
9.290
1,299,893
+0.74(+8.65%)
Feb 02, 2023
8.250
9.110
8.250
8.550
242,950
+0.10(+1.18%)
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.