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
Dermata Therapeutics Inc
(NQ:
DRMA
)
3.300
UNCHANGED
Streaming Delayed Price
Updated: 3:49 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, 2024
0.5097
0.5198
0.4879
0.4905
247,923
-0.01(-2.68%)
Jan 30, 2024
0.4900
0.5770
0.4725
0.5040
967,565
+0.02(+4.56%)
Jan 29, 2024
0.5200
0.5200
0.4732
0.4820
123,268
-0.04(-7.24%)
Jan 26, 2024
0.5620
0.5620
0.4600
0.5196
280,234
+0.06(+12.47%)
Jan 25, 2024
0.4600
0.4909
0.4600
0.4620
120,749
-0.00(-0.65%)
Jan 24, 2024
0.4100
0.4800
0.4100
0.4650
339,978
+0.05(+11.08%)
Jan 23, 2024
0.4276
0.4395
0.4186
0.4186
71,989
-0.01(-2.10%)
Jan 22, 2024
0.4016
0.4350
0.4003
0.4276
147,356
+0.03(+6.63%)
Jan 19, 2024
0.3880
0.4093
0.3701
0.4010
187,017
+0.01(+2.82%)
Jan 18, 2024
0.4200
0.4204
0.3825
0.3900
314,145
-0.03(-7.14%)
Jan 17, 2024
0.4700
0.4700
0.4200
0.4200
275,079
-0.03(-7.20%)
Jan 16, 2024
0.5130
0.5275
0.4268
0.4526
620,860
-0.09(-16.03%)
Jan 12, 2024
0.5310
0.5700
0.5255
0.5390
337,028
+0.00(+0.79%)
Jan 11, 2024
0.5600
0.5750
0.5251
0.5348
579,122
-0.04(-6.73%)
Jan 10, 2024
0.5886
0.5915
0.5595
0.5734
651,046
-0.02(-3.08%)
Jan 09, 2024
0.5700
0.6302
0.5503
0.5916
1,591,315
+0.01(+2.04%)
Jan 08, 2024
0.6800
0.6800
0.5500
0.5798
2,337,820
-0.10(-14.74%)
Jan 05, 2024
0.8609
0.8900
0.6205
0.6800
26,045,168
+0.07(+11.49%)
Jan 04, 2024
0.5825
0.6200
0.5750
0.6099
9,789,354
+0.01(+1.70%)
Jan 03, 2024
0.5900
0.6242
0.5800
0.5997
132,243
+0.01(+1.63%)
Jan 02, 2024
0.6200
0.6486
0.5750
0.5901
88,331
-0.02(-3.26%)
Dec 29, 2023
0.6089
0.6200
0.6046
0.6100
30,038
+0.00(+0.18%)
Dec 28, 2023
0.5950
0.6195
0.5723
0.6089
31,712
+0.03(+4.98%)
Dec 27, 2023
0.5800
0.5925
0.5505
0.5800
59,311
-0.01(-1.69%)
Dec 26, 2023
0.6199
0.6199
0.5359
0.5900
110,442
-0.03(-4.96%)
Dec 22, 2023
0.6200
0.6486
0.5900
0.6208
32,750
+0.01(+1.77%)
Dec 21, 2023
0.6500
0.6600
0.6000
0.6100
70,350
-0.05(-7.53%)
Dec 20, 2023
0.6400
0.6600
0.6300
0.6597
35,807
+0.01(+1.55%)
Dec 19, 2023
0.6400
0.6649
0.6200
0.6496
38,135
-0.00(-0.06%)
Dec 18, 2023
0.7000
0.7000
0.6200
0.6500
58,988
-0.04(-5.80%)
Dec 15, 2023
0.6936
0.6998
0.6500
0.6900
10,759
-0.00(-0.43%)
Dec 14, 2023
0.6798
0.7000
0.6500
0.6930
54,335
+0.00(+0.42%)
Dec 13, 2023
0.7000
0.7000
0.6100
0.6901
44,097
+0.00(+0.00%)
Dec 12, 2023
0.7000
0.7250
0.6686
0.6901
25,786
-0.01(-1.41%)
Dec 11, 2023
0.7600
0.7800
0.6710
0.7000
53,793
-0.06(-7.91%)
Dec 08, 2023
0.7398
0.7800
0.7301
0.7601
57,507
+0.01(+1.94%)
Dec 07, 2023
0.7475
0.7566
0.7150
0.7456
26,941
+0.01(+0.74%)
Dec 06, 2023
0.7790
0.7800
0.7300
0.7401
91,116
-0.01(-1.33%)
Dec 05, 2023
0.7800
0.7800
0.7340
0.7501
65,950
+0.00(+0.01%)
Dec 04, 2023
0.7300
0.7799
0.7000
0.7500
49,630
+0.00(+0.33%)
Dec 01, 2023
0.7151
0.7500
0.7000
0.7475
43,475
+0.00(+0.28%)
Nov 30, 2023
0.7247
0.7600
0.6600
0.7454
287,283
+0.03(+4.63%)
Nov 29, 2023
0.6182
0.7124
0.6000
0.7124
212,125
+0.11(+17.99%)
Nov 28, 2023
0.6400
0.6400
0.5800
0.6038
45,726
-0.03(-4.70%)
Nov 27, 2023
0.6600
0.7299
0.6259
0.6336
291,121
-0.02(-2.93%)
Nov 24, 2023
0.6939
0.7379
0.6500
0.6527
170,820
-0.06(-8.15%)
Nov 22, 2023
0.8900
0.8900
0.6982
0.7106
183,262
-0.08(-10.05%)
Nov 21, 2023
0.8463
0.8463
0.7171
0.7900
141,001
-0.04(-5.32%)
Nov 20, 2023
0.6700
0.8344
0.6452
0.8344
602,940
+0.13(+19.20%)
Nov 17, 2023
0.6300
0.7272
0.5995
0.7000
633,251
+0.00(+0.60%)
Nov 16, 2023
0.7700
0.9750
0.6501
0.6958
9,045,313
+0.04(+6.72%)
Nov 15, 2023
0.6510
0.6900
0.6427
0.6520
11,173
+0.01(+1.45%)
Nov 14, 2023
0.6593
0.6593
0.6200
0.6427
9,428
-0.03(-4.07%)
Nov 13, 2023
0.7202
0.7202
0.5614
0.6700
68,845
-0.05(-7.15%)
Nov 10, 2023
0.7400
0.7800
0.7202
0.7216
20,848
-0.06(-7.72%)
Nov 09, 2023
0.7580
0.7820
0.7205
0.7820
24,453
+0.06(+8.57%)
Nov 08, 2023
0.7100
0.8719
0.7100
0.7203
24,159
+0.01(+1.45%)
Nov 07, 2023
0.8300
0.9000
0.7100
0.7100
102,162
-0.12(-14.45%)
Nov 06, 2023
0.9500
0.9570
0.8000
0.8299
312,612
+0.01(+1.21%)
Nov 03, 2023
0.6500
0.8280
0.6252
0.8200
457,511
+0.20(+33.16%)
Nov 02, 2023
0.6173
0.6495
0.6017
0.6158
15,423
+0.03(+4.23%)
Nov 01, 2023
0.5850
0.6490
0.5850
0.5908
3,309
+0.00(+0.63%)
Oct 31, 2023
0.6130
0.6298
0.5802
0.5871
41,838
+0.01(+1.22%)
Oct 30, 2023
0.6100
0.6110
0.5800
0.5800
8,591
-0.03(-5.07%)
Oct 27, 2023
0.6540
0.6540
0.6000
0.6110
12,447
-0.03(-4.08%)
Oct 26, 2023
0.6525
0.6745
0.6370
0.6370
1,573
-0.02(-2.38%)
Oct 25, 2023
0.6704
0.6883
0.6525
0.6525
16,553
+0.00(+0.00%)
Oct 24, 2023
0.6400
0.6883
0.6200
0.6525
18,031
+0.01(+1.95%)
Oct 23, 2023
0.6300
0.6400
0.6100
0.6400
44,356
+0.00(+0.00%)
Oct 20, 2023
0.7000
0.7200
0.5999
0.6400
57,401
-0.05(-7.25%)
Oct 19, 2023
0.7767
0.7767
0.6900
0.6900
25,260
-0.01(-1.43%)
Oct 18, 2023
0.7400
0.7700
0.6900
0.7000
49,804
-0.05(-6.91%)
Oct 17, 2023
0.7500
0.7980
0.7500
0.7520
12,197
+0.00(+0.00%)
Oct 16, 2023
0.7600
0.8267
0.7500
0.7520
23,324
+0.00(+0.27%)
Oct 13, 2023
0.8000
0.8699
0.6606
0.7500
62,691
-0.05(-6.32%)
Oct 12, 2023
0.8740
0.9350
0.8006
0.8006
42,704
-0.10(-11.04%)
Oct 11, 2023
0.9600
0.9700
0.8501
0.9000
38,798
-0.06(-6.25%)
Oct 10, 2023
0.9451
0.9998
0.9451
0.9600
33,794
+0.00(+0.22%)
Oct 09, 2023
0.9990
0.9990
0.9400
0.9579
9,330
+0.01(+0.67%)
Oct 06, 2023
1.000
1.000
0.9515
0.9515
9,260
+0.00(+0.00%)
Oct 05, 2023
0.9702
1.000
0.9500
0.9515
41,738
-0.00(-0.07%)
Oct 04, 2023
0.9700
1.010
0.9522
0.9522
36,116
-0.02(-1.84%)
Oct 03, 2023
1.040
1.070
0.9700
0.9700
78,151
-0.07(-6.73%)
Oct 02, 2023
1.050
1.060
1.030
1.040
8,232
-0.02(-1.89%)
Sep 29, 2023
1.117
1.117
1.060
1.060
11,144
-0.02(-1.85%)
Sep 28, 2023
1.050
1.120
1.050
1.080
11,969
+0.00(+0.00%)
Sep 27, 2023
1.050
1.100
1.050
1.080
19,237
+0.02(+1.89%)
Sep 26, 2023
1.070
1.100
1.050
1.060
12,304
-0.01(-0.93%)
Sep 25, 2023
1.080
1.080
1.060
1.070
12,394
-0.01(-1.38%)
Sep 22, 2023
1.150
1.150
1.070
1.085
8,484
+0.00(+0.46%)
Sep 21, 2023
1.100
1.130
1.070
1.080
20,039
-0.04(-3.57%)
Sep 20, 2023
1.130
1.140
1.100
1.120
11,310
+0.00(+0.00%)
Sep 19, 2023
1.140
1.140
1.090
1.120
9,458
-0.04(-3.45%)
Sep 18, 2023
1.150
1.170
1.090
1.160
22,316
-0.01(-0.85%)
Sep 15, 2023
1.130
1.170
1.090
1.170
30,941
+0.05(+4.31%)
Sep 14, 2023
1.100
1.130
1.050
1.122
27,382
+0.01(+1.05%)
Sep 13, 2023
1.110
1.130
1.110
1.110
17,813
+0.00(+0.00%)
Sep 12, 2023
1.130
1.130
1.050
1.110
36,126
-0.03(-2.63%)
Sep 11, 2023
1.170
1.170
1.080
1.140
29,062
+0.04(+3.64%)
Sep 08, 2023
1.180
1.190
1.090
1.100
97,262
-0.07(-5.98%)
Sep 07, 2023
1.240
1.240
1.125
1.170
56,823
-0.03(-2.50%)
Sep 06, 2023
1.300
1.300
1.170
1.200
104,545
-0.04(-3.23%)
Sep 05, 2023
1.240
1.240
1.200
1.240
44,908
-0.02(-1.59%)
Sep 01, 2023
1.200
1.286
1.140
1.260
363,726
+0.02(+1.61%)
Aug 31, 2023
1.200
1.290
1.140
1.240
413,019
-0.05(-3.79%)
Aug 30, 2023
1.150
1.440
1.070
1.289
4,753,548
+0.28(+27.61%)
Aug 29, 2023
1.070
1.095
0.9369
1.010
66,092
-0.08(-7.34%)
Aug 28, 2023
1.140
1.140
1.070
1.090
17,459
+0.00(+0.00%)
Aug 25, 2023
1.140
1.140
1.080
1.090
11,285
-0.02(-1.80%)
Aug 24, 2023
1.130
1.150
1.090
1.110
23,843
-0.02(-1.77%)
Aug 23, 2023
1.200
1.200
1.090
1.130
16,878
-0.01(-0.88%)
Aug 22, 2023
1.200
1.205
1.105
1.140
46,733
-0.02(-1.72%)
Aug 21, 2023
1.160
1.195
1.160
1.160
34,156
-0.03(-2.52%)
Aug 18, 2023
1.205
1.210
1.160
1.190
11,742
-0.03(-2.46%)
Aug 17, 2023
1.270
1.300
1.220
1.220
76,309
-0.04(-3.17%)
Aug 16, 2023
1.190
1.270
1.190
1.260
33,212
+0.08(+6.78%)
Aug 15, 2023
1.160
1.190
1.140
1.180
32,232
+0.02(+1.72%)
Aug 14, 2023
1.160
1.160
1.140
1.160
10,027
+0.03(+2.65%)
Aug 11, 2023
1.150
1.151
1.130
1.130
30,239
-0.03(-2.59%)
Aug 10, 2023
1.180
1.199
1.135
1.160
36,067
-0.01(-0.85%)
Aug 09, 2023
1.190
1.190
1.150
1.170
33,616
+0.00(+0.00%)
Aug 08, 2023
1.220
1.220
1.150
1.170
49,713
+0.01(+0.86%)
Aug 07, 2023
1.230
1.230
1.150
1.160
109,450
-0.05(-4.13%)
Aug 04, 2023
1.290
1.290
1.210
1.210
63,654
-0.04(-3.20%)
Aug 03, 2023
1.300
1.300
1.220
1.250
21,372
-0.02(-1.57%)
Aug 02, 2023
1.320
1.317
1.190
1.270
59,807
+0.00(+0.00%)
Aug 01, 2023
1.330
1.360
1.270
1.270
101,224
-0.03(-2.31%)
Jul 31, 2023
1.370
1.390
1.260
1.300
148,133
-0.05(-3.70%)
Jul 28, 2023
1.460
1.460
1.340
1.350
106,617
-0.06(-4.26%)
Jul 27, 2023
1.540
1.540
1.360
1.410
87,213
-0.13(-8.44%)
Jul 26, 2023
1.491
1.557
1.470
1.540
41,955
+0.01(+0.65%)
Jul 25, 2023
1.570
1.568
1.490
1.530
51,213
+0.01(+0.66%)
Jul 24, 2023
1.510
1.580
1.490
1.520
110,769
+0.03(+2.01%)
Jul 21, 2023
1.540
1.580
1.490
1.490
55,162
-0.03(-1.97%)
Jul 20, 2023
1.580
1.640
1.501
1.520
142,269
-0.05(-3.18%)
Jul 19, 2023
1.600
1.640
1.550
1.570
63,939
-0.02(-1.26%)
Jul 18, 2023
1.610
1.625
1.560
1.590
47,659
-0.01(-0.63%)
Jul 17, 2023
1.610
1.640
1.580
1.600
20,278
+0.03(+1.91%)
Jul 14, 2023
1.590
1.620
1.550
1.570
43,669
-0.07(-4.27%)
Jul 13, 2023
1.650
1.680
1.580
1.640
61,572
+0.00(+0.00%)
Jul 12, 2023
1.620
1.770
1.560
1.640
458,910
+0.03(+1.86%)
Jul 11, 2023
1.520
1.640
1.520
1.610
33,734
+0.07(+4.55%)
Jul 10, 2023
1.560
1.600
1.521
1.540
54,934
-0.02(-1.28%)
Jul 07, 2023
1.620
1.629
1.550
1.560
67,304
-0.05(-3.11%)
Jul 06, 2023
1.680
1.680
1.600
1.610
48,194
-0.08(-4.73%)
Jul 05, 2023
1.680
1.690
1.620
1.690
114,824
+0.06(+3.68%)
Jul 03, 2023
1.650
1.680
1.630
1.630
73,727
-0.02(-1.21%)
Jun 30, 2023
1.750
1.750
1.620
1.650
102,860
-0.07(-4.07%)
Jun 29, 2023
1.620
1.750
1.620
1.720
225,643
+0.02(+1.18%)
Jun 28, 2023
1.690
1.720
1.500
1.700
336,259
+0.01(+0.59%)
Jun 27, 2023
1.740
1.870
1.660
1.690
786,964
-0.05(-2.87%)
Jun 26, 2023
1.800
1.940
1.720
1.740
76,233
-0.13(-6.95%)
Jun 23, 2023
1.980
2.005
1.800
1.870
115,817
-0.12(-6.27%)
Jun 22, 2023
1.830
2.020
1.820
1.995
239,292
+0.20(+10.83%)
Jun 21, 2023
1.830
1.860
1.769
1.800
38,720
-0.06(-3.23%)
Jun 20, 2023
1.850
1.880
1.780
1.860
36,666
+0.00(+0.00%)
Jun 16, 2023
1.860
1.940
1.630
1.860
120,071
+0.01(+0.54%)
Jun 15, 2023
1.740
1.900
1.720
1.850
215,831
+0.17(+10.12%)
May 08, 2023
1.740
1.790
1.650
1.680
149,949
-0.05(-2.89%)
May 05, 2023
1.620
1.942
1.570
1.730
383,141
+0.15(+9.49%)
May 04, 2023
1.710
1.710
1.550
1.580
183,633
-0.13(-7.60%)
May 03, 2023
1.670
2.070
1.580
1.710
1,480,827
+0.21(+14.00%)
May 02, 2023
1.600
1.677
1.420
1.500
329,961
-0.12(-7.69%)
May 01, 2023
1.610
1.660
1.570
1.625
75,172
-0.01(-0.91%)
Apr 28, 2023
1.750
1.750
1.620
1.640
143,273
-0.09(-5.20%)
Apr 27, 2023
1.730
1.850
1.700
1.730
190,351
-0.13(-6.99%)
Apr 26, 2023
1.920
1.965
1.790
1.860
151,638
-0.13(-6.53%)
Apr 25, 2023
1.940
2.040
1.900
1.990
197,378
-0.04(-1.97%)
Apr 24, 2023
2.560
2.580
1.940
2.030
679,230
-0.60(-22.81%)
Apr 21, 2023
2.750
2.796
2.300
2.630
747,278
-0.23(-8.04%)
Apr 20, 2023
3.080
3.500
2.670
2.860
9,750,138
+0.30(+11.72%)
Apr 19, 2023
2.250
2.850
2.110
2.560
4,018,993
+0.03(+1.19%)
Apr 18, 2023
3.320
3.930
2.350
2.530
69,947,592
+0.95(+60.13%)
Apr 17, 2023
1.360
1.950
1.340
1.580
6,908,569
+0.32(+25.40%)
Apr 14, 2023
1.160
1.800
1.100
1.260
2,620,314
+0.10(+8.62%)
Apr 13, 2023
1.170
1.203
1.110
1.160
101,857
-0.01(-0.85%)
Apr 12, 2023
1.260
1.260
1.120
1.170
172,632
-0.05(-4.10%)
Apr 11, 2023
1.110
1.260
1.060
1.220
352,233
+0.08(+7.02%)
Apr 10, 2023
1.160
1.160
1.060
1.140
141,593
+0.00(+0.00%)
Apr 06, 2023
1.220
1.290
0.9800
1.140
370,603
-0.05(-4.20%)
Apr 05, 2023
1.230
1.240
1.120
1.190
188,862
-0.01(-0.84%)
Apr 04, 2023
1.300
1.310
1.120
1.200
233,993
-0.10(-7.68%)
Apr 03, 2023
1.290
1.420
1.210
1.300
470,408
+0.01(+0.77%)
Mar 31, 2023
1.260
1.350
1.242
1.290
242,016
+0.00(+0.24%)
Mar 30, 2023
1.340
1.360
1.210
1.287
255,984
-0.06(-4.67%)
Mar 29, 2023
1.270
1.440
1.200
1.350
462,100
+0.10(+8.00%)
Mar 28, 2023
1.320
1.397
1.200
1.250
465,177
-0.14(-10.07%)
Mar 27, 2023
1.450
1.520
1.350
1.390
985,692
-0.15(-9.74%)
Mar 24, 2023
2.070
2.490
1.515
1.540
36,024,064
-0.14(-8.33%)
Mar 23, 2023
1.390
1.980
1.260
1.680
2,350,201
+0.34(+25.37%)
Mar 22, 2023
1.440
1.500
1.320
1.340
468,613
-0.18(-11.84%)
Mar 21, 2023
1.600
3.430
1.430
1.520
7,158,411
-0.07(-4.40%)
Mar 20, 2023
1.750
1.900
1.330
1.590
126,313
-0.19(-10.67%)
Mar 17, 2023
2.390
2.620
1.750
1.780
192,576
-0.43(-19.46%)
Mar 16, 2023
2.920
4.800
2.200
2.210
2,193,988
-0.61(-21.63%)
Mar 15, 2023
3.170
3.387
2.650
2.820
69,562
-0.40(-12.42%)
Mar 14, 2023
3.420
3.800
3.030
3.220
127,990
-0.62(-16.11%)
Mar 13, 2023
3.680
3.840
3.378
3.838
12,000
+0.11(+2.83%)
Mar 10, 2023
4.181
4.272
3.531
3.733
13,250
-0.62(-14.23%)
Mar 09, 2023
4.160
4.384
4.160
4.352
3,055
+0.17(+4.09%)
Mar 08, 2023
4.320
4.389
4.181
4.181
6,222
-0.21(-4.70%)
Mar 07, 2023
4.384
4.398
4.181
4.387
2,365
-0.01(-0.25%)
Mar 06, 2023
4.400
4.400
4.016
4.398
4,595
-0.00(-0.04%)
Mar 03, 2023
3.888
4.478
3.888
4.400
5,117
+0.40(+9.91%)
Mar 02, 2023
3.840
4.202
3.867
4.003
8,582
-0.20(-4.72%)
Mar 01, 2023
4.118
4.320
3.840
4.202
2,636
+0.04(+1.00%)
Feb 28, 2023
4.480
4.480
3.845
4.160
9,337
-0.32(-7.14%)
Feb 27, 2023
4.320
4.480
4.242
4.480
4,740
+0.16(+3.70%)
Feb 24, 2023
4.448
4.448
4.243
4.320
7,163
-0.16(-3.57%)
Feb 23, 2023
4.416
4.552
4.368
4.480
1,370
+0.04(+0.90%)
Feb 22, 2023
4.354
4.640
4.354
4.440
3,956
-0.20(-4.31%)
Feb 21, 2023
4.640
4.800
4.406
4.640
17,007
+0.01(+0.21%)
Feb 17, 2023
4.320
4.640
4.320
4.630
4,127
+0.07(+1.62%)
Feb 16, 2023
4.267
4.795
4.267
4.557
5,638
-0.06(-1.28%)
Feb 15, 2023
4.304
4.926
4.240
4.616
29,457
+0.33(+7.65%)
Feb 14, 2023
4.182
4.554
4.182
4.288
2,922
-0.02(-0.56%)
Feb 13, 2023
4.336
4.701
4.168
4.312
12,327
-0.16(-3.68%)
Feb 10, 2023
4.640
4.646
4.336
4.477
4,464
-0.20(-4.21%)
Feb 09, 2023
4.610
4.798
4.400
4.674
5,529
+0.04(+0.86%)
Feb 08, 2023
4.800
4.800
4.400
4.634
6,462
+0.15(+3.43%)
Feb 07, 2023
4.701
4.960
4.480
4.480
7,691
-0.32(-6.60%)
Feb 06, 2023
5.280
5.267
4.560
4.797
12,252
-0.05(-1.02%)
Feb 03, 2023
4.846
5.170
4.814
4.846
20,605
+0.04(+0.87%)
Feb 02, 2023
5.120
5.152
4.800
4.805
11,621
+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.