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
Carisma Therapeutics, Inc. - Common Stock
(NQ:
CARM
)
1.330
+0.020 (+1.53%)
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
2.170
2.240
2.090
2.100
104,255
-0.10(-4.55%)
Jan 30, 2024
2.360
2.380
2.160
2.200
77,415
-0.14(-5.98%)
Jan 29, 2024
2.180
2.380
2.080
2.340
114,903
+0.19(+8.84%)
Jan 26, 2024
2.250
2.270
2.020
2.150
160,384
-0.06(-2.71%)
Jan 25, 2024
2.300
2.300
2.150
2.210
99,322
-0.09(-3.91%)
Jan 24, 2024
2.390
2.400
2.230
2.300
77,697
-0.07(-2.95%)
Jan 23, 2024
2.450
2.510
2.320
2.370
72,400
-0.08(-3.27%)
Jan 22, 2024
2.350
2.490
2.300
2.450
125,620
+0.16(+6.99%)
Jan 19, 2024
2.380
2.390
2.120
2.290
121,046
-0.06(-2.55%)
Jan 18, 2024
2.380
2.470
2.330
2.350
91,055
-0.03(-1.26%)
Jan 17, 2024
2.415
2.420
2.305
2.380
76,872
-0.01(-0.42%)
Jan 16, 2024
2.550
2.570
2.300
2.390
158,251
-0.20(-7.72%)
Jan 12, 2024
2.660
2.670
2.530
2.590
67,435
-0.01(-0.38%)
Jan 11, 2024
2.940
2.940
2.590
2.600
127,157
-0.16(-5.80%)
Jan 10, 2024
2.880
2.920
2.710
2.760
109,208
-0.03(-1.08%)
Jan 09, 2024
2.910
2.910
2.670
2.790
183,249
-0.09(-3.12%)
Jan 08, 2024
2.610
2.910
2.550
2.880
206,759
+0.25(+9.51%)
Jan 05, 2024
2.720
2.720
2.580
2.630
125,825
-0.10(-3.66%)
Jan 04, 2024
2.810
2.810
2.690
2.730
91,735
-0.06(-2.15%)
Jan 03, 2024
2.810
2.880
2.721
2.790
122,129
-0.05(-1.76%)
Jan 02, 2024
2.920
3.060
2.670
2.840
238,421
-0.09(-3.07%)
Dec 29, 2023
3.020
3.070
2.910
2.930
149,598
-0.14(-4.56%)
Dec 28, 2023
3.050
3.100
2.970
3.070
205,921
-0.01(-0.32%)
Dec 27, 2023
3.090
3.140
3.030
3.080
165,735
-0.02(-0.65%)
Dec 26, 2023
3.050
3.160
3.040
3.100
180,046
-0.01(-0.32%)
Dec 22, 2023
2.900
3.123
2.900
3.110
206,083
+0.21(+7.24%)
Dec 21, 2023
2.900
2.950
2.811
2.900
113,708
+0.04(+1.40%)
Dec 20, 2023
2.920
3.010
2.820
2.860
230,589
-0.12(-4.03%)
Dec 19, 2023
2.860
3.060
2.760
2.980
170,394
+0.13(+4.56%)
Dec 18, 2023
2.590
2.880
2.550
2.850
216,985
+0.23(+8.78%)
Dec 15, 2023
2.730
2.750
2.590
2.620
287,474
-0.09(-3.32%)
Dec 14, 2023
3.000
3.090
2.540
2.710
1,323,449
-0.05(-1.81%)
Dec 13, 2023
2.410
2.780
2.376
2.760
211,807
+0.32(+13.11%)
Dec 12, 2023
2.480
2.515
2.370
2.440
118,031
-0.04(-1.61%)
Dec 11, 2023
2.550
2.580
2.421
2.480
146,254
-0.04(-1.59%)
Dec 08, 2023
2.560
2.610
2.460
2.520
132,946
-0.03(-1.18%)
Dec 07, 2023
2.400
2.590
2.330
2.550
167,602
+0.16(+6.69%)
Dec 06, 2023
2.500
2.500
2.260
2.390
156,997
-0.10(-4.02%)
Dec 05, 2023
2.630
2.650
2.450
2.490
108,219
-0.14(-5.32%)
Dec 04, 2023
2.470
2.640
2.430
2.630
132,377
+0.16(+6.48%)
Dec 01, 2023
2.420
2.500
2.320
2.470
135,473
+0.07(+2.92%)
Nov 30, 2023
2.540
2.540
2.280
2.400
182,928
-0.10(-4.00%)
Nov 29, 2023
2.400
2.530
2.310
2.500
149,924
+0.13(+5.71%)
Nov 28, 2023
2.480
2.480
2.180
2.365
441,340
-0.06(-2.67%)
Nov 27, 2023
2.600
2.600
2.250
2.430
352,510
-0.04(-1.62%)
Nov 24, 2023
2.540
2.564
2.450
2.470
116,886
-0.11(-4.26%)
Nov 22, 2023
2.470
2.620
2.450
2.580
106,874
+0.14(+5.74%)
Nov 21, 2023
2.420
2.560
2.370
2.440
102,350
+0.00(+0.00%)
Nov 20, 2023
2.490
2.560
2.380
2.440
113,535
-0.05(-2.01%)
Nov 17, 2023
2.530
2.620
2.449
2.490
116,161
-0.03(-1.19%)
Nov 16, 2023
2.580
2.590
2.350
2.520
107,344
-0.04(-1.56%)
Nov 15, 2023
2.680
2.680
2.550
2.560
104,723
-0.09(-3.40%)
Nov 14, 2023
2.570
2.810
2.450
2.650
280,884
+0.22(+9.05%)
Nov 13, 2023
2.450
2.490
2.360
2.430
191,585
+0.04(+1.46%)
Nov 10, 2023
2.840
2.840
2.375
2.395
263,980
-0.25(-9.45%)
Nov 09, 2023
3.090
3.100
2.631
2.645
90,495
-0.33(-11.24%)
Nov 08, 2023
3.280
3.280
2.920
2.980
149,584
-0.30(-9.15%)
Nov 07, 2023
3.080
3.380
3.080
3.280
126,460
+0.17(+5.47%)
Nov 06, 2023
3.300
3.418
3.100
3.110
142,629
-0.13(-4.01%)
Nov 03, 2023
3.100
3.382
3.090
3.240
257,552
+0.23(+7.64%)
Nov 02, 2023
3.000
3.105
2.975
3.010
100,441
+0.10(+3.44%)
Nov 01, 2023
3.000
3.067
2.910
2.910
187,597
-0.09(-3.00%)
Oct 31, 2023
2.920
3.110
2.876
3.000
164,097
+0.09(+3.09%)
Oct 30, 2023
2.810
2.940
2.795
2.910
142,697
+0.16(+5.82%)
Oct 27, 2023
2.900
2.900
2.730
2.750
99,078
-0.09(-3.17%)
Oct 26, 2023
2.770
2.960
2.720
2.840
97,859
+0.07(+2.53%)
Oct 25, 2023
2.860
2.970
2.755
2.770
145,284
-0.10(-3.32%)
Oct 24, 2023
2.780
3.020
2.621
2.865
192,849
+0.10(+3.43%)
Oct 23, 2023
2.810
2.890
2.710
2.770
291,776
-0.06(-2.12%)
Oct 20, 2023
2.940
2.940
2.770
2.830
206,164
-0.11(-3.90%)
Oct 19, 2023
3.100
3.100
2.930
2.945
202,792
-0.15(-4.69%)
Oct 18, 2023
3.280
3.285
2.950
3.090
310,428
-0.21(-6.36%)
Oct 17, 2023
3.410
3.530
3.280
3.300
343,918
-0.12(-3.51%)
Oct 16, 2023
3.420
3.480
3.260
3.420
290,171
+0.00(+0.00%)
Oct 13, 2023
3.410
3.640
3.290
3.420
413,016
+0.12(+3.64%)
Oct 12, 2023
4.100
4.100
3.290
3.300
403,555
-0.80(-19.51%)
Oct 11, 2023
4.280
4.390
3.950
4.100
642,689
-0.19(-4.32%)
Oct 10, 2023
4.330
4.480
4.270
4.285
194,921
-0.03(-0.70%)
Oct 09, 2023
4.700
4.707
4.260
4.315
120,688
-0.42(-8.97%)
Oct 06, 2023
4.240
4.860
4.190
4.740
269,194
+0.36(+8.22%)
Oct 05, 2023
4.050
4.425
4.000
4.380
220,086
+0.33(+8.15%)
Oct 04, 2023
4.150
4.170
3.980
4.050
199,670
-0.08(-2.06%)
Oct 03, 2023
4.330
4.330
4.100
4.135
194,614
-0.15(-3.39%)
Oct 02, 2023
4.200
4.350
4.130
4.280
161,561
+0.05(+1.18%)
Sep 29, 2023
4.490
4.620
4.130
4.230
263,076
-0.25(-5.58%)
Sep 28, 2023
4.500
4.540
4.140
4.480
219,878
-0.06(-1.43%)
Sep 27, 2023
4.260
4.620
4.260
4.545
392,570
+0.31(+7.45%)
Sep 26, 2023
4.060
4.350
4.030
4.230
111,691
+0.16(+3.93%)
Sep 25, 2023
3.930
4.190
3.900
4.070
173,150
+0.13(+3.30%)
Sep 22, 2023
4.140
4.150
3.810
3.940
301,344
-0.04(-1.01%)
Sep 21, 2023
4.370
4.370
3.860
3.980
737,538
-0.44(-9.95%)
Sep 20, 2023
4.730
4.860
4.370
4.420
230,723
-0.15(-3.28%)
Sep 19, 2023
4.610
4.750
4.500
4.570
269,496
-0.06(-1.30%)
Sep 18, 2023
5.000
5.020
4.590
4.630
229,960
-0.37(-7.40%)
Sep 15, 2023
4.830
5.020
4.720
5.000
711,100
+0.20(+4.06%)
Sep 14, 2023
4.730
4.850
4.540
4.805
171,271
+0.07(+1.59%)
Sep 13, 2023
5.020
5.020
4.700
4.730
147,398
-0.27(-5.40%)
Sep 12, 2023
5.000
5.220
4.950
5.000
122,061
+0.01(+0.20%)
Sep 11, 2023
4.870
4.990
132,618
-0.19(-3.67%)
Sep 06, 2023
5.180
0
-0.14(-2.63%)
Sep 05, 2023
6.120
6.123
5.253
5.320
239,067
-0.89(-14.33%)
Sep 01, 2023
6.960
6.975
6.200
6.210
130,680
-0.71(-10.26%)
Aug 31, 2023
6.970
7.140
6.920
6.920
86,510
-0.06(-0.86%)
Aug 30, 2023
6.850
7.000
6.740
6.980
61,565
+0.16(+2.35%)
Aug 29, 2023
6.820
7.144
6.620
6.820
94,295
+0.00(+0.00%)
Aug 28, 2023
6.520
6.840
6.520
6.820
64,979
+0.31(+4.76%)
Aug 25, 2023
6.550
6.625
6.290
6.510
52,075
-0.02(-0.31%)
Aug 24, 2023
6.650
6.710
6.390
6.530
80,830
-0.09(-1.36%)
Aug 23, 2023
6.760
6.910
6.550
6.620
123,882
-0.12(-1.78%)
Aug 22, 2023
6.290
6.770
6.280
6.740
106,406
+0.51(+8.19%)
Aug 21, 2023
6.150
6.355
6.050
6.230
91,888
+0.08(+1.22%)
Aug 18, 2023
6.230
6.335
5.987
6.155
119,023
-0.17(-2.76%)
Aug 17, 2023
6.530
6.660
6.300
6.330
70,446
-0.20(-3.06%)
Aug 16, 2023
6.760
6.970
6.510
6.530
131,366
-0.31(-4.53%)
Aug 15, 2023
6.270
6.850
6.175
6.840
122,841
+0.56(+8.92%)
Aug 14, 2023
6.310
6.440
5.930
6.280
149,526
-0.03(-0.48%)
Aug 11, 2023
5.980
6.470
5.940
6.310
221,129
+0.38(+6.41%)
Aug 10, 2023
5.630
6.110
5.600
5.930
158,032
+0.34(+6.08%)
Aug 09, 2023
5.560
5.650
5.395
5.590
101,600
+0.00(+0.00%)
Aug 08, 2023
5.280
5.740
5.240
5.590
162,779
+0.31(+5.87%)
Aug 07, 2023
5.740
5.760
5.054
5.280
196,461
-0.29(-5.21%)
Aug 04, 2023
5.460
5.750
5.450
5.570
123,734
+0.14(+2.58%)
Aug 03, 2023
5.340
5.500
5.310
5.430
157,426
+0.12(+2.26%)
Aug 02, 2023
5.560
5.630
5.240
5.310
131,596
-0.32(-5.68%)
Aug 01, 2023
5.530
5.750
5.470
5.630
144,150
+0.08(+1.44%)
Jul 31, 2023
5.360
5.610
5.230
5.550
241,900
+0.19(+3.64%)
Jul 28, 2023
5.740
5.760
5.200
5.355
337,245
-0.36(-6.38%)
Jul 27, 2023
5.800
5.925
4.950
5.720
1,108,632
+0.09(+1.60%)
Jul 26, 2023
6.610
6.850
5.620
5.630
425,660
-0.69(-10.92%)
Jul 25, 2023
7.830
7.900
5.950
6.320
943,803
-1.53(-19.49%)
Jul 24, 2023
8.340
8.590
7.740
7.850
302,538
-0.55(-6.55%)
Jul 21, 2023
8.930
8.950
8.340
8.400
244,551
-0.45(-5.08%)
Jul 20, 2023
9.120
9.220
8.800
8.850
139,069
-0.31(-3.38%)
Jul 19, 2023
9.330
9.586
9.100
9.160
145,855
-0.08(-0.87%)
Jul 18, 2023
9.090
9.370
8.920
9.240
149,388
+0.15(+1.65%)
Jul 17, 2023
9.520
9.766
8.750
9.090
337,644
-0.40(-4.21%)
Jul 14, 2023
9.110
9.600
8.845
9.490
218,746
+0.49(+5.44%)
Jul 13, 2023
9.020
9.170
8.900
9.000
129,521
-0.01(-0.11%)
Jul 12, 2023
9.090
9.420
8.950
9.010
190,165
-0.01(-0.11%)
Jul 11, 2023
9.300
9.320
8.360
9.020
368,521
-0.36(-3.84%)
Jul 10, 2023
8.870
9.490
8.693
9.380
256,878
+0.50(+5.63%)
Jul 07, 2023
8.430
8.980
8.430
8.880
252,669
+0.45(+5.34%)
Jul 06, 2023
8.900
8.970
8.060
8.430
247,723
-0.46(-5.17%)
Jul 05, 2023
8.490
9.050
8.300
8.890
184,899
+0.49(+5.83%)
Jul 03, 2023
8.770
8.915
8.340
8.400
110,982
-0.37(-4.22%)
Jun 30, 2023
9.050
9.600
8.713
8.770
554,396
-0.20(-2.23%)
Jun 29, 2023
8.150
9.040
8.070
8.970
271,302
+0.80(+9.79%)
Jun 28, 2023
7.800
8.200
7.585
8.170
277,584
+0.32(+4.08%)
Jun 27, 2023
8.140
8.196
7.540
7.850
246,917
-0.29(-3.56%)
Jun 26, 2023
8.500
8.625
7.710
8.140
505,074
-0.45(-5.24%)
Jun 23, 2023
9.000
9.200
8.380
8.590
3,762,756
-0.53(-5.81%)
Jun 22, 2023
8.040
9.170
8.040
9.120
341,168
+0.91(+11.08%)
Jun 21, 2023
8.430
8.555
7.400
8.210
508,145
-0.39(-4.53%)
Jun 20, 2023
7.410
8.600
7.320
8.600
731,873
+1.00(+13.16%)
Jun 16, 2023
7.360
7.650
6.720
7.600
1,182,911
+0.20(+2.70%)
Jun 15, 2023
6.880
7.400
6.880
7.400
591,119
+0.36(+5.11%)
Jun 14, 2023
6.840
7.040
6.731
7.040
381,775
+0.24(+3.53%)
Jun 13, 2023
6.370
6.950
6.370
6.800
184,673
+0.46(+7.17%)
Jun 12, 2023
6.140
6.550
6.130
6.345
170,384
+0.25(+4.02%)
Jun 09, 2023
6.110
6.315
6.020
6.100
139,670
+0.02(+0.33%)
Jun 08, 2023
5.950
6.220
5.760
6.080
283,733
+0.16(+2.70%)
Jun 07, 2023
7.180
7.180
5.855
5.920
403,087
-1.33(-18.34%)
Jun 06, 2023
6.450
7.400
6.390
7.250
307,968
+0.75(+11.54%)
Jun 05, 2023
6.410
6.620
5.990
6.500
209,700
+0.12(+1.88%)
Jun 02, 2023
5.910
6.400
5.680
6.380
321,689
+0.53(+9.06%)
Jun 01, 2023
5.780
5.850
5.470
5.850
150,468
+0.18(+3.17%)
May 31, 2023
5.320
5.750
5.040
5.670
203,189
+0.68(+13.63%)
May 30, 2023
5.190
5.335
4.910
4.990
91,249
-0.19(-3.67%)
May 26, 2023
4.770
5.190
4.770
5.180
95,507
+0.38(+7.92%)
May 25, 2023
5.240
5.300
4.710
4.800
131,123
-0.44(-8.40%)
May 24, 2023
5.360
5.400
5.170
5.240
105,851
+0.00(+0.00%)
May 23, 2023
4.890
5.360
4.890
5.240
145,272
+0.33(+6.72%)
May 22, 2023
4.670
4.985
4.600
4.910
288,198
+0.30(+6.51%)
May 19, 2023
4.610
4.805
4.550
4.610
82,410
+0.00(+0.00%)
May 18, 2023
4.900
5.010
4.240
4.610
217,269
-0.26(-5.34%)
May 17, 2023
4.820
5.090
4.620
4.870
160,278
+0.05(+1.04%)
May 16, 2023
5.010
5.370
4.770
4.820
123,070
-0.22(-4.37%)
May 15, 2023
4.920
5.350
4.750
5.040
181,982
-0.10(-1.95%)
May 12, 2023
5.790
5.949
5.100
5.140
156,969
-0.51(-9.03%)
May 11, 2023
5.860
6.170
5.560
5.650
210,264
-0.21(-3.58%)
May 10, 2023
6.420
6.459
5.755
5.860
192,510
-0.70(-10.67%)
May 09, 2023
6.740
6.870
5.360
6.560
390,619
+0.49(+8.07%)
May 08, 2023
5.650
6.380
5.220
6.070
362,166
+0.53(+9.57%)
May 05, 2023
5.110
5.542
5.110
5.540
224,688
+0.44(+8.63%)
May 04, 2023
4.700
5.260
4.586
5.100
134,804
+0.32(+6.69%)
May 03, 2023
4.240
5.150
3.950
4.780
308,160
+0.56(+13.27%)
May 02, 2023
4.100
4.240
4.010
4.220
60,286
+0.10(+2.43%)
May 01, 2023
4.150
4.320
3.900
4.120
191,130
-0.03(-0.72%)
Apr 28, 2023
4.020
4.150
3.900
4.150
196,031
+0.11(+2.72%)
Apr 27, 2023
3.990
4.095
3.902
4.040
148,957
+0.04(+1.00%)
Apr 26, 2023
3.990
4.120
3.860
4.000
58,550
+0.02(+0.50%)
Apr 25, 2023
4.090
4.159
3.850
3.980
89,077
-0.17(-4.10%)
Apr 24, 2023
4.050
4.290
4.040
4.150
60,084
+0.06(+1.47%)
Apr 21, 2023
4.240
4.308
4.070
4.090
96,782
-0.18(-4.22%)
Apr 20, 2023
4.890
4.930
4.000
4.270
395,696
-0.47(-9.92%)
Apr 19, 2023
4.080
4.800
4.000
4.740
220,841
+0.67(+16.46%)
Apr 18, 2023
3.990
4.200
3.860
4.070
144,468
+0.06(+1.50%)
Apr 17, 2023
3.620
4.230
3.510
4.010
530,492
+0.45(+12.64%)
Apr 14, 2023
3.250
3.850
3.200
3.560
432,899
+0.46(+14.84%)
Apr 13, 2023
3.040
3.130
2.950
3.100
104,199
+0.06(+1.97%)
Apr 12, 2023
2.930
3.100
2.890
3.040
191,940
+0.12(+4.11%)
Apr 11, 2023
2.810
2.950
2.810
2.920
34,114
+0.10(+3.55%)
Apr 10, 2023
2.830
2.850
2.750
2.820
30,749
-0.01(-0.35%)
Apr 06, 2023
2.950
3.080
2.775
2.830
137,380
-0.11(-3.74%)
Apr 05, 2023
2.960
3.060
2.860
2.940
61,636
-0.06(-2.00%)
Apr 04, 2023
3.140
3.152
2.910
3.000
71,939
-0.13(-4.15%)
Apr 03, 2023
3.160
3.180
3.083
3.130
40,784
+0.03(+0.97%)
Mar 31, 2023
3.090
3.204
3.050
3.100
40,449
+0.01(+0.32%)
Mar 30, 2023
3.060
3.220
3.050
3.090
77,512
+0.06(+1.98%)
Mar 29, 2023
3.120
3.140
3.020
3.030
46,796
+0.05(+1.68%)
Mar 28, 2023
3.190
3.190
2.980
2.980
89,177
-0.20(-6.29%)
Mar 27, 2023
3.200
3.300
3.060
3.180
90,269
-0.03(-0.93%)
Mar 24, 2023
2.930
3.330
2.920
3.210
178,412
+0.29(+9.93%)
Mar 23, 2023
2.820
3.370
2.805
2.920
148,632
+0.02(+0.69%)
Mar 22, 2023
2.850
2.910
2.770
2.900
86,939
+0.02(+0.69%)
Mar 21, 2023
3.010
3.010
2.850
2.880
86,211
-0.06(-2.04%)
Mar 20, 2023
3.150
3.159
2.900
2.940
145,290
-0.18(-5.77%)
Mar 17, 2023
3.160
3.290
3.070
3.120
167,937
-0.08(-2.50%)
Mar 16, 2023
3.060
3.340
3.000
3.200
170,029
+0.05(+1.59%)
Mar 15, 2023
3.150
3.200
3.020
3.150
225,918
-0.01(-0.32%)
Mar 14, 2023
3.320
3.480
3.120
3.160
155,821
-0.17(-5.11%)
Mar 13, 2023
3.230
3.420
3.056
3.330
226,248
+0.08(+2.46%)
Mar 10, 2023
3.370
3.610
3.220
3.250
336,174
-0.36(-9.97%)
Mar 09, 2023
4.000
4.100
3.425
3.610
497,911
-0.06(-1.63%)
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.