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
Brilliant Earth Group Inc Cl A
(NQ:
BRLT
)
2.480
+0.260 (+11.71%)
Streaming Delayed Price
Updated: 3:59 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
3.160
3.290
3.120
3.190
23,509
-0.04(-1.24%)
Jan 30, 2024
3.170
3.250
3.170
3.230
16,087
+0.04(+1.25%)
Jan 29, 2024
3.360
3.369
3.100
3.190
44,892
-0.17(-5.06%)
Jan 26, 2024
3.350
3.400
3.155
3.360
20,539
+0.09(+2.75%)
Jan 25, 2024
3.310
3.326
3.260
3.270
22,561
-0.10(-2.97%)
Jan 24, 2024
3.100
3.370
3.090
3.370
34,716
+0.21(+6.65%)
Jan 23, 2024
3.160
3.240
3.040
3.160
34,136
-0.01(-0.32%)
Jan 22, 2024
3.050
3.240
3.010
3.170
30,308
+0.12(+3.93%)
Jan 19, 2024
3.130
3.130
3.040
3.050
32,375
-0.04(-1.29%)
Jan 18, 2024
3.190
3.190
3.050
3.090
32,846
+0.01(+0.32%)
Jan 17, 2024
3.040
3.200
3.040
3.080
18,059
-0.02(-0.65%)
Jan 16, 2024
3.090
3.270
3.073
3.100
35,590
-0.03(-0.96%)
Jan 12, 2024
3.050
3.170
3.050
3.130
15,845
+0.08(+2.62%)
Jan 11, 2024
3.190
3.190
3.000
3.050
34,246
-0.15(-4.54%)
Jan 10, 2024
3.260
3.460
3.180
3.195
23,062
-0.05(-1.39%)
Jan 09, 2024
3.280
3.450
3.180
3.240
43,014
-0.10(-2.99%)
Jan 08, 2024
3.250
3.400
3.250
3.340
23,633
+0.10(+3.09%)
Jan 05, 2024
3.210
3.440
3.170
3.240
91,557
+0.01(+0.31%)
Jan 04, 2024
3.290
3.360
3.170
3.230
52,194
-0.06(-1.82%)
Jan 03, 2024
3.620
3.620
3.195
3.290
63,460
-0.36(-9.86%)
Jan 02, 2024
3.780
3.810
3.550
3.650
68,680
-0.07(-1.88%)
Dec 29, 2023
3.500
3.810
3.310
3.720
311,632
+0.26(+7.51%)
Dec 28, 2023
3.620
3.650
3.370
3.460
162,793
-0.14(-3.89%)
Dec 27, 2023
3.260
3.630
3.260
3.600
136,570
+0.34(+10.43%)
Dec 26, 2023
3.320
3.490
3.260
3.260
48,892
-0.05(-1.51%)
Dec 22, 2023
3.480
3.590
3.280
3.310
76,808
-0.17(-4.89%)
Dec 21, 2023
3.420
3.550
3.341
3.480
45,134
+0.06(+1.75%)
Dec 20, 2023
3.460
3.465
3.230
3.420
115,823
-0.07(-2.01%)
Dec 19, 2023
3.580
3.580
3.490
3.490
91,736
-0.08(-2.24%)
Dec 18, 2023
3.640
3.740
3.570
3.570
105,750
-0.01(-0.28%)
Dec 15, 2023
3.580
3.740
3.560
3.580
87,916
+0.05(+1.42%)
Dec 14, 2023
3.470
3.790
3.470
3.530
81,887
+0.09(+2.62%)
Dec 13, 2023
3.440
3.500
3.160
3.440
98,489
+0.05(+1.47%)
Dec 12, 2023
3.260
3.444
2.980
3.390
118,390
+0.14(+4.31%)
Dec 11, 2023
2.890
3.300
2.830
3.250
238,933
+0.44(+15.66%)
Dec 08, 2023
2.800
2.890
2.750
2.810
40,846
-0.03(-1.06%)
Dec 07, 2023
2.760
2.940
2.720
2.840
51,360
+0.09(+3.27%)
Dec 06, 2023
2.710
2.780
2.680
2.750
64,748
+0.01(+0.36%)
Dec 05, 2023
2.630
2.770
2.570
2.740
103,829
+0.11(+4.18%)
Dec 04, 2023
2.670
2.785
2.530
2.630
45,129
-0.06(-2.23%)
Dec 01, 2023
2.680
2.840
2.610
2.690
123,461
+0.16(+6.32%)
Nov 30, 2023
2.500
2.550
2.420
2.530
33,423
-0.04(-1.56%)
Nov 29, 2023
2.440
2.631
2.421
2.570
60,146
+0.10(+4.05%)
Nov 28, 2023
2.400
2.510
2.400
2.470
19,806
+0.05(+2.07%)
Nov 27, 2023
2.360
2.538
2.360
2.420
61,526
-0.04(-1.63%)
Nov 24, 2023
2.400
2.460
2.320
2.460
30,608
+0.08(+3.36%)
Nov 22, 2023
2.340
2.460
2.306
2.380
52,110
+0.08(+3.48%)
Nov 21, 2023
2.370
2.387
2.300
2.300
30,825
-0.05(-2.13%)
Nov 20, 2023
2.270
2.400
2.200
2.350
52,887
+0.04(+1.73%)
Nov 17, 2023
2.200
2.350
2.150
2.310
201,371
+0.11(+5.00%)
Nov 16, 2023
2.300
2.350
2.040
2.200
166,456
-0.10(-4.35%)
Nov 15, 2023
2.260
2.410
2.220
2.300
84,004
+0.07(+3.14%)
Nov 14, 2023
2.240
2.300
2.200
2.230
89,020
+0.05(+2.29%)
Nov 13, 2023
2.420
2.440
2.140
2.180
254,085
-0.24(-10.10%)
Nov 10, 2023
2.730
2.832
2.100
2.425
300,970
-0.39(-13.70%)
Nov 09, 2023
2.840
2.960
2.810
2.810
78,643
-0.08(-2.77%)
Nov 08, 2023
2.900
2.980
2.860
2.890
25,035
+0.01(+0.35%)
Nov 07, 2023
2.940
3.000
2.880
2.880
19,087
-0.08(-2.70%)
Nov 06, 2023
2.950
3.020
2.910
2.960
37,487
+0.06(+2.07%)
Nov 03, 2023
2.840
2.982
2.840
2.900
68,017
+0.06(+2.11%)
Nov 02, 2023
2.810
2.870
2.770
2.840
49,265
+0.07(+2.53%)
Nov 01, 2023
2.900
2.910
2.750
2.770
35,239
-0.14(-4.81%)
Oct 31, 2023
2.750
2.930
2.700
2.910
45,481
+0.24(+8.99%)
Oct 30, 2023
2.680
2.720
2.660
2.670
58,440
+0.00(+0.00%)
Oct 27, 2023
2.720
2.800
2.660
2.670
85,980
-0.08(-2.91%)
Oct 26, 2023
2.790
2.830
2.710
2.750
24,586
-0.11(-3.85%)
Oct 25, 2023
2.840
2.920
2.710
2.860
53,506
+0.04(+1.42%)
Oct 24, 2023
2.800
2.908
2.770
2.820
49,895
-0.06(-2.08%)
Oct 23, 2023
2.760
2.920
2.760
2.880
28,942
+0.07(+2.49%)
Oct 20, 2023
2.940
2.980
2.795
2.810
30,842
-0.18(-6.02%)
Oct 19, 2023
2.770
3.049
2.760
2.990
83,110
+0.22(+7.94%)
Oct 18, 2023
2.840
2.870
2.740
2.770
25,137
-0.07(-2.46%)
Oct 17, 2023
2.790
2.880
2.790
2.840
28,037
+0.05(+1.79%)
Oct 16, 2023
2.800
2.893
2.790
2.790
34,266
-0.01(-0.36%)
Oct 13, 2023
2.790
2.850
2.780
2.800
19,010
-0.02(-0.71%)
Oct 12, 2023
2.830
2.980
2.750
2.820
51,843
+0.00(+0.00%)
Oct 11, 2023
2.880
2.990
2.800
2.820
66,230
-0.10(-3.42%)
Oct 10, 2023
2.940
3.007
2.850
2.920
28,660
-0.02(-0.68%)
Oct 09, 2023
3.000
3.040
2.826
2.940
39,186
-0.01(-0.34%)
Oct 06, 2023
2.940
3.040
2.790
2.950
75,131
+0.00(+0.00%)
Oct 05, 2023
3.190
3.190
2.930
2.950
36,512
-0.18(-5.75%)
Oct 04, 2023
2.980
3.200
2.890
3.130
68,919
+0.24(+8.30%)
Oct 03, 2023
3.070
3.070
2.800
2.890
42,288
-0.18(-5.86%)
Oct 02, 2023
2.960
3.070
2.760
3.070
51,651
+0.12(+4.07%)
Sep 29, 2023
3.000
3.130
2.870
2.950
32,256
+0.03(+1.03%)
Sep 28, 2023
2.850
3.027
2.750
2.920
87,281
+0.04(+1.39%)
Sep 27, 2023
2.700
2.910
2.700
2.880
87,874
+0.17(+6.27%)
Sep 26, 2023
2.750
2.750
2.670
2.710
53,799
-0.07(-2.52%)
Sep 25, 2023
2.770
2.790
2.750
2.780
35,142
+0.01(+0.36%)
Sep 22, 2023
2.850
2.870
2.680
2.770
188,544
+0.02(+0.73%)
Sep 21, 2023
2.770
2.960
2.710
2.750
91,003
-0.12(-4.18%)
Sep 20, 2023
2.980
3.050
2.840
2.870
82,418
-0.03(-1.03%)
Sep 19, 2023
3.000
3.220
2.900
2.900
174,067
-0.03(-1.02%)
Sep 18, 2023
3.080
3.249
2.920
2.930
72,628
-0.11(-3.62%)
Sep 15, 2023
3.170
3.230
3.030
3.040
116,863
-0.15(-4.70%)
Sep 14, 2023
3.200
3.280
3.150
3.190
71,664
+0.01(+0.31%)
Sep 13, 2023
3.190
3.260
3.160
3.180
130,330
-0.01(-0.31%)
Sep 12, 2023
3.190
3.250
3.160
3.190
51,170
-0.01(-0.31%)
Sep 11, 2023
3.170
3.230
3.160
3.200
58,960
+0.03(+0.95%)
Sep 08, 2023
3.230
3.300
3.160
3.170
65,372
-0.07(-2.16%)
Sep 07, 2023
3.220
3.270
3.210
3.240
38,235
-0.02(-0.61%)
Sep 06, 2023
3.310
3.350
3.220
3.260
41,308
-0.07(-2.10%)
Sep 05, 2023
3.320
3.440
3.315
3.330
62,369
-0.01(-0.30%)
Sep 01, 2023
3.430
3.475
3.300
3.340
76,929
-0.04(-1.18%)
Aug 31, 2023
3.570
3.600
3.380
3.380
52,686
-0.13(-3.70%)
Aug 30, 2023
3.340
3.550
3.300
3.510
108,103
+0.17(+5.09%)
Aug 29, 2023
3.270
3.380
3.250
3.340
63,796
+0.04(+1.21%)
Aug 28, 2023
3.180
3.348
3.180
3.300
69,356
+0.12(+3.77%)
Aug 25, 2023
3.260
3.309
3.150
3.180
132,051
-0.05(-1.55%)
Aug 24, 2023
3.420
3.472
3.210
3.230
156,386
-0.21(-6.10%)
Aug 23, 2023
3.450
3.490
3.353
3.440
22,841
-0.01(-0.29%)
Aug 22, 2023
3.460
3.506
3.320
3.450
88,121
-0.06(-1.71%)
Aug 21, 2023
3.440
3.600
3.440
3.510
101,225
-0.02(-0.57%)
Aug 18, 2023
3.410
3.600
3.410
3.530
80,950
+0.00(+0.00%)
Aug 17, 2023
3.600
3.640
3.410
3.530
177,182
-0.11(-3.02%)
Aug 16, 2023
3.740
3.773
3.640
3.640
62,049
-0.09(-2.41%)
Aug 15, 2023
3.820
3.905
3.670
3.730
115,234
-0.15(-3.87%)
Aug 14, 2023
3.770
3.900
3.700
3.880
110,943
+0.10(+2.65%)
Aug 11, 2023
3.930
4.070
3.600
3.780
92,083
-0.19(-4.79%)
Aug 10, 2023
3.940
4.040
3.920
3.970
47,124
-0.08(-1.98%)
Aug 09, 2023
4.000
4.090
3.910
4.050
22,333
+0.04(+1.00%)
Aug 08, 2023
3.960
4.090
3.814
4.010
47,446
+0.05(+1.26%)
Aug 07, 2023
3.830
4.045
3.830
3.960
25,423
+0.13(+3.39%)
Aug 04, 2023
3.920
3.990
3.825
3.830
48,775
-0.07(-1.79%)
Aug 03, 2023
4.000
4.120
3.850
3.900
44,028
-0.13(-3.23%)
Aug 02, 2023
4.130
4.190
4.030
4.030
26,890
-0.14(-3.36%)
Aug 01, 2023
3.960
4.220
3.900
4.170
56,503
+0.21(+5.30%)
Jul 31, 2023
3.980
4.120
3.960
3.960
45,370
-0.04(-1.00%)
Jul 28, 2023
4.110
4.200
3.970
4.000
39,292
-0.08(-1.96%)
Jul 27, 2023
4.150
4.240
4.080
4.080
36,578
-0.13(-3.09%)
Jul 26, 2023
4.170
4.230
4.170
4.210
14,908
+0.05(+1.20%)
Jul 25, 2023
4.180
4.270
4.090
4.160
47,504
-0.01(-0.24%)
Jul 24, 2023
4.190
4.240
4.020
4.170
50,468
+0.02(+0.48%)
Jul 21, 2023
4.160
4.231
4.140
4.150
18,737
-0.03(-0.72%)
Jul 20, 2023
4.100
4.290
4.091
4.180
52,815
-0.05(-1.18%)
Jul 19, 2023
4.100
4.280
4.047
4.230
58,659
+0.16(+3.93%)
Jul 18, 2023
4.090
4.200
3.950
4.070
44,488
-0.08(-1.93%)
Jul 17, 2023
4.040
4.229
3.940
4.150
60,921
+0.21(+5.33%)
Jul 14, 2023
3.960
4.045
3.900
3.940
45,817
-0.11(-2.72%)
Jul 13, 2023
4.130
4.180
4.000
4.050
45,909
-0.05(-1.22%)
Jul 12, 2023
3.960
4.200
3.950
4.100
55,987
+0.14(+3.54%)
Jul 11, 2023
3.850
4.050
3.850
3.960
29,033
+0.03(+0.76%)
Jul 10, 2023
3.910
4.037
3.890
3.930
20,480
+0.04(+1.03%)
Jul 07, 2023
3.910
4.080
3.875
3.890
63,192
-0.12(-2.99%)
Jul 06, 2023
3.920
4.060
3.900
4.010
29,341
+0.12(+3.08%)
Jul 05, 2023
3.920
3.970
3.890
3.890
20,338
-0.09(-2.26%)
Jul 03, 2023
3.810
4.010
3.810
3.980
62,241
+0.10(+2.58%)
Jun 30, 2023
3.930
4.005
3.860
3.880
35,229
-0.09(-2.27%)
Jun 29, 2023
3.900
4.040
3.870
3.970
50,921
+0.07(+1.79%)
Jun 28, 2023
3.910
3.990
3.880
3.900
27,232
-0.09(-2.26%)
Jun 27, 2023
3.970
3.990
3.870
3.990
53,091
-0.01(-0.25%)
Jun 26, 2023
3.990
4.080
3.910
4.000
34,668
-0.04(-1.11%)
Jun 23, 2023
4.050
4.150
4.030
4.045
23,438
-0.08(-1.82%)
Jun 22, 2023
3.980
4.200
3.935
4.120
76,367
+0.14(+3.52%)
Jun 21, 2023
4.000
4.030
3.900
3.980
119,846
-0.02(-0.50%)
Jun 20, 2023
3.960
4.050
3.900
4.000
100,352
+0.00(+0.00%)
Jun 16, 2023
4.000
4.200
3.960
4.000
90,484
-0.04(-0.99%)
Jun 15, 2023
3.880
4.060
3.880
4.040
96,271
+0.07(+1.76%)
May 08, 2023
3.780
3.970
3.750
3.970
31,143
+0.19(+5.03%)
May 05, 2023
3.730
3.830
3.680
3.780
33,763
+0.15(+4.13%)
May 04, 2023
3.760
3.811
3.580
3.630
37,015
-0.13(-3.46%)
May 03, 2023
3.800
3.950
3.760
3.760
38,240
-0.08(-2.08%)
May 02, 2023
3.850
3.860
3.700
3.840
35,308
+0.01(+0.26%)
May 01, 2023
4.150
4.210
3.780
3.830
60,827
-0.35(-8.37%)
Apr 28, 2023
3.890
4.195
3.870
4.180
86,133
+0.31(+8.01%)
Apr 27, 2023
3.750
3.950
3.706
3.870
72,818
+0.11(+2.93%)
Apr 26, 2023
3.800
3.800
3.700
3.760
46,391
+0.05(+1.35%)
Apr 25, 2023
3.700
3.810
3.700
3.710
40,559
-0.09(-2.37%)
Apr 24, 2023
3.700
3.830
3.570
3.800
59,632
+0.07(+1.88%)
Apr 21, 2023
3.620
3.800
3.620
3.730
41,718
+0.11(+3.04%)
Apr 20, 2023
3.650
3.800
3.550
3.620
92,614
-0.20(-5.24%)
Apr 19, 2023
3.650
3.835
3.650
3.820
37,276
+0.15(+4.09%)
Apr 18, 2023
3.810
3.890
3.660
3.670
58,295
-0.11(-2.91%)
Apr 17, 2023
3.740
3.900
3.730
3.780
50,167
+0.02(+0.53%)
Apr 14, 2023
3.900
3.948
3.720
3.760
61,031
-0.17(-4.33%)
Apr 13, 2023
3.900
4.010
3.855
3.930
66,745
+0.00(+0.00%)
Apr 12, 2023
4.040
4.040
3.850
3.930
46,008
-0.02(-0.51%)
Apr 11, 2023
3.890
4.120
3.880
3.950
52,080
+0.06(+1.54%)
Apr 10, 2023
3.750
3.920
3.730
3.890
59,730
+0.12(+3.18%)
Apr 06, 2023
3.630
3.940
3.610
3.770
90,824
+0.08(+2.17%)
Apr 05, 2023
3.850
3.850
3.600
3.690
64,680
-0.17(-4.40%)
Apr 04, 2023
3.850
3.890
3.760
3.860
51,547
-0.03(-0.77%)
Apr 03, 2023
3.940
4.038
3.840
3.890
51,773
-0.02(-0.51%)
Mar 31, 2023
3.800
3.960
3.712
3.910
63,739
+0.18(+4.83%)
Mar 30, 2023
3.660
3.770
3.619
3.730
76,575
+0.10(+2.75%)
Mar 29, 2023
3.750
3.770
3.580
3.630
93,578
-0.08(-2.16%)
Mar 28, 2023
3.600
3.710
3.550
3.710
88,849
+0.18(+5.10%)
Mar 27, 2023
3.520
3.600
3.450
3.530
60,804
+0.02(+0.57%)
Mar 24, 2023
3.520
3.630
3.450
3.510
132,299
+0.00(+0.00%)
Mar 23, 2023
3.720
3.830
3.500
3.510
162,047
-0.17(-4.62%)
Mar 22, 2023
3.810
3.830
3.640
3.680
96,519
-0.13(-3.41%)
Mar 21, 2023
3.840
3.860
3.660
3.810
190,116
+0.10(+2.70%)
Mar 20, 2023
3.950
4.000
3.680
3.710
120,315
-0.21(-5.36%)
Mar 17, 2023
4.040
4.100
3.850
3.920
144,904
+0.03(+0.77%)
Mar 16, 2023
3.920
4.080
3.800
3.890
328,229
-0.47(-10.78%)
Mar 15, 2023
4.170
4.500
4.170
4.360
177,673
+0.10(+2.35%)
Mar 14, 2023
4.310
4.605
4.170
4.260
133,815
+0.01(+0.24%)
Mar 13, 2023
4.210
4.530
4.160
4.250
64,685
-0.10(-2.30%)
Mar 10, 2023
4.550
4.680
4.220
4.350
60,928
-0.23(-5.02%)
Mar 09, 2023
4.790
4.900
4.520
4.580
75,001
-0.31(-6.34%)
Mar 08, 2023
4.870
4.953
4.780
4.890
44,224
-0.01(-0.20%)
Mar 07, 2023
5.230
5.270
4.850
4.900
97,942
-0.35(-6.67%)
Mar 06, 2023
5.180
5.400
5.041
5.250
62,824
+0.11(+2.14%)
Mar 03, 2023
4.940
5.150
4.892
5.140
56,657
+0.20(+4.05%)
Mar 02, 2023
4.990
4.990
4.860
4.940
29,544
-0.06(-1.20%)
Mar 01, 2023
5.120
5.240
4.960
5.000
43,419
-0.15(-2.91%)
Feb 28, 2023
5.090
5.230
5.050
5.150
28,327
+0.03(+0.59%)
Feb 27, 2023
5.140
5.270
5.050
5.120
34,624
-0.02(-0.39%)
Feb 24, 2023
5.100
5.147
5.030
5.140
30,046
-0.01(-0.19%)
Feb 23, 2023
5.090
5.250
5.000
5.150
67,951
+0.07(+1.38%)
Feb 22, 2023
5.050
5.210
5.000
5.080
65,090
-0.03(-0.59%)
Feb 21, 2023
5.330
5.460
5.110
5.110
46,259
-0.39(-7.09%)
Feb 17, 2023
5.500
5.690
5.350
5.500
48,130
-0.03(-0.54%)
Feb 16, 2023
5.940
5.940
5.360
5.530
158,057
-0.39(-6.59%)
Feb 15, 2023
5.640
5.960
5.620
5.920
61,997
+0.29(+5.15%)
Feb 14, 2023
5.610
5.670
5.438
5.630
28,690
+0.02(+0.36%)
Feb 13, 2023
5.510
5.650
5.400
5.610
58,686
+0.21(+3.89%)
Feb 10, 2023
5.460
5.530
5.250
5.400
67,896
-0.15(-2.70%)
Feb 09, 2023
5.580
5.850
5.480
5.550
71,834
+0.08(+1.46%)
Feb 08, 2023
5.480
5.543
5.330
5.470
68,764
+0.06(+1.11%)
Feb 07, 2023
5.350
5.492
5.100
5.410
132,514
-0.02(-0.37%)
Feb 06, 2023
5.480
5.590
5.355
5.430
59,043
-0.11(-1.99%)
Feb 03, 2023
5.340
5.875
5.230
5.540
175,621
+0.03(+0.54%)
Feb 02, 2023
5.300
5.710
5.201
5.510
234,602
+0.32(+6.17%)
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.