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
Avadel Pharmaceuticals Plc ADR
(NQ:
AVDL
)
15.67
-0.28 (-1.76%)
Streaming Delayed Price
Updated: 12:33 PM EDT, Jun 3, 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, 2023
7.190
7.570
7.190
7.525
291,156
+0.42(+5.84%)
Jan 30, 2023
7.300
7.440
7.020
7.110
216,940
-0.27(-3.66%)
Jan 27, 2023
7.440
7.610
7.312
7.380
134,105
-0.09(-1.20%)
Jan 26, 2023
7.550
7.610
7.310
7.470
228,928
-0.01(-0.13%)
Jan 25, 2023
7.320
7.819
7.250
7.480
1,112,645
+0.15(+2.05%)
Jan 24, 2023
6.950
7.420
6.930
7.330
474,777
+0.34(+4.86%)
Jan 23, 2023
6.870
7.050
6.811
6.990
400,542
+0.07(+1.01%)
Jan 20, 2023
6.540
6.930
6.350
6.920
336,084
+0.51(+7.96%)
Jan 19, 2023
6.750
6.775
6.350
6.410
437,702
-0.35(-5.18%)
Jan 18, 2023
6.800
6.920
6.620
6.760
422,376
-0.09(-1.31%)
Jan 17, 2023
6.890
7.072
6.660
6.850
641,681
-0.03(-0.44%)
Jan 13, 2023
7.100
7.140
6.750
6.880
361,084
-0.27(-3.78%)
Jan 12, 2023
7.230
7.285
6.990
7.150
423,766
-0.08(-1.11%)
Jan 11, 2023
7.130
7.720
6.870
7.230
547,896
+0.15(+2.12%)
Jan 10, 2023
6.910
7.120
6.860
7.080
404,824
+0.09(+1.29%)
Jan 09, 2023
6.920
7.070
6.720
6.990
645,777
+0.14(+2.04%)
Jan 06, 2023
7.020
7.020
6.710
6.850
260,966
-0.12(-1.72%)
Jan 05, 2023
7.020
7.130
6.880
6.970
162,932
-0.18(-2.52%)
Jan 04, 2023
7.080
7.230
6.960
7.150
220,470
+0.15(+2.14%)
Jan 03, 2023
6.910
7.160
6.880
7.000
221,036
-0.16(-2.23%)
Dec 30, 2022
6.900
7.200
6.830
7.160
305,577
+0.26(+3.77%)
Dec 29, 2022
6.850
7.210
6.650
6.900
467,268
+0.28(+4.23%)
Dec 28, 2022
6.640
6.670
6.290
6.620
440,717
-0.01(-0.15%)
Dec 27, 2022
6.960
7.040
6.620
6.630
171,635
-0.35(-5.01%)
Dec 23, 2022
7.200
7.240
6.940
6.980
237,956
-0.23(-3.19%)
Dec 22, 2022
6.700
7.210
6.610
7.210
402,663
+0.41(+6.03%)
Dec 21, 2022
7.080
7.080
6.690
6.800
410,926
-0.23(-3.27%)
Dec 20, 2022
6.810
7.310
6.771
7.030
336,935
+0.20(+2.93%)
Dec 19, 2022
7.010
7.010
6.650
6.830
339,247
-0.22(-3.12%)
Dec 16, 2022
6.760
7.110
6.700
7.050
396,375
+0.18(+2.62%)
Dec 15, 2022
6.990
7.360
6.620
6.870
660,892
-0.53(-7.16%)
Dec 14, 2022
8.160
8.240
5.920
7.400
3,201,329
-0.84(-10.19%)
Dec 13, 2022
8.290
8.480
8.000
8.240
537,673
+0.26(+3.26%)
Dec 12, 2022
8.470
8.670
7.900
7.980
692,664
-0.51(-6.01%)
Dec 09, 2022
8.500
8.790
8.450
8.490
278,278
-0.11(-1.28%)
Dec 08, 2022
8.740
8.840
8.510
8.600
263,360
-0.08(-0.92%)
Dec 07, 2022
8.430
8.770
8.260
8.680
348,471
+0.33(+3.95%)
Dec 06, 2022
8.640
8.749
8.100
8.350
523,637
-0.40(-4.57%)
Dec 05, 2022
9.210
9.210
8.420
8.750
879,036
-0.53(-5.71%)
Dec 02, 2022
9.420
10.00
8.810
9.280
957,772
-0.72(-7.20%)
Dec 01, 2022
9.250
10.02
9.100
10.00
1,225,146
+0.83(+9.05%)
Nov 30, 2022
8.350
9.240
8.020
9.170
1,794,031
+1.33(+16.96%)
Nov 29, 2022
8.010
8.065
7.680
7.840
437,770
-0.11(-1.38%)
Nov 28, 2022
7.950
8.185
7.830
7.950
358,406
-0.04(-0.50%)
Nov 25, 2022
8.120
8.290
7.900
7.990
394,692
+0.18(+2.30%)
Nov 23, 2022
7.940
8.160
7.690
7.810
327,905
-0.17(-2.13%)
Nov 22, 2022
8.310
8.350
7.530
7.980
525,035
-0.24(-2.92%)
Nov 21, 2022
7.990
8.480
7.880
8.220
717,879
+0.19(+2.37%)
Nov 18, 2022
7.210
8.730
7.050
8.030
3,249,593
+0.87(+12.15%)
Nov 17, 2022
7.500
7.750
6.760
7.160
618,906
-0.46(-6.04%)
Nov 16, 2022
7.960
8.140
7.610
7.620
299,942
-0.43(-5.34%)
Nov 15, 2022
8.070
8.650
7.430
8.050
1,685,570
+0.06(+0.75%)
Nov 14, 2022
8.050
8.290
7.440
7.990
891,800
+0.02(+0.25%)
Nov 11, 2022
6.500
8.110
6.425
7.970
2,395,573
+1.77(+28.55%)
Nov 10, 2022
5.970
6.440
5.870
6.200
715,060
+0.47(+8.20%)
Nov 09, 2022
6.060
6.450
5.640
5.730
818,857
-0.49(-7.88%)
Nov 08, 2022
6.240
6.490
6.107
6.220
252,616
-0.10(-1.58%)
Nov 07, 2022
5.940
6.450
5.850
6.320
492,773
+0.44(+7.48%)
Nov 04, 2022
6.870
6.870
5.700
5.880
1,192,542
-0.99(-14.41%)
Nov 03, 2022
6.570
7.000
6.570
6.870
186,136
+0.12(+1.78%)
Nov 02, 2022
7.030
7.250
6.700
6.750
548,617
-0.18(-2.60%)
Nov 01, 2022
6.700
7.100
6.520
6.930
267,409
+0.34(+5.16%)
Oct 31, 2022
6.220
6.700
6.210
6.590
480,227
+0.30(+4.77%)
Oct 28, 2022
6.330
6.500
6.060
6.290
366,322
-0.02(-0.32%)
Oct 27, 2022
6.420
6.530
6.210
6.310
253,865
+0.00(+0.00%)
Oct 26, 2022
5.870
6.400
5.870
6.310
499,317
+0.46(+7.86%)
Oct 25, 2022
5.520
5.972
5.490
5.850
258,879
+0.34(+6.17%)
Oct 24, 2022
5.500
5.660
5.330
5.510
250,646
+0.07(+1.29%)
Oct 21, 2022
5.520
5.780
5.410
5.440
211,479
-0.12(-2.16%)
Oct 20, 2022
5.930
6.040
5.490
5.560
387,156
-0.36(-6.08%)
Oct 19, 2022
6.460
6.500
5.880
5.920
221,240
-0.62(-9.48%)
Oct 18, 2022
6.220
6.830
6.197
6.540
646,391
+0.40(+6.51%)
Oct 17, 2022
6.260
6.270
6.030
6.140
324,616
+0.11(+1.82%)
Oct 14, 2022
6.010
6.110
5.830
6.030
204,891
+0.02(+0.33%)
Oct 13, 2022
5.540
6.045
5.500
6.010
261,631
+0.27(+4.70%)
Oct 12, 2022
5.780
5.880
5.620
5.740
295,194
-0.04(-0.69%)
Oct 11, 2022
6.060
6.066
5.540
5.780
406,238
-0.25(-4.15%)
Oct 10, 2022
5.970
6.060
5.680
6.030
249,066
-0.06(-0.99%)
Oct 07, 2022
6.310
6.560
5.960
6.090
434,335
-0.37(-5.73%)
Oct 06, 2022
5.650
6.600
5.420
6.460
1,459,211
+0.73(+12.74%)
Oct 05, 2022
5.800
8.932
5.310
5.730
8,041,913
-0.17(-2.88%)
Oct 04, 2022
5.120
5.990
5.120
5.900
561,687
+0.88(+17.53%)
Oct 03, 2022
5.140
5.170
4.850
5.020
248,627
+0.01(+0.20%)
Sep 30, 2022
4.820
5.330
4.820
5.010
428,655
+0.15(+3.09%)
Sep 29, 2022
5.050
5.050
4.810
4.860
116,777
-0.17(-3.38%)
Sep 28, 2022
4.700
5.065
4.750
5.030
192,053
+0.31(+6.57%)
Sep 27, 2022
4.750
5.020
4.700
4.720
217,108
-0.02(-0.42%)
Sep 26, 2022
4.730
4.950
4.720
4.740
275,931
-0.08(-1.66%)
Sep 23, 2022
4.970
5.010
4.610
4.820
635,864
-0.19(-3.79%)
Sep 22, 2022
5.070
5.100
4.760
5.010
470,965
-0.10(-1.96%)
Sep 21, 2022
5.370
5.390
5.030
5.110
195,363
-0.06(-1.16%)
Sep 20, 2022
5.260
5.620
5.110
5.170
265,399
-0.24(-4.44%)
Sep 19, 2022
5.010
5.459
5.000
5.410
480,856
+0.33(+6.50%)
Sep 16, 2022
5.850
5.888
5.000
5.080
728,278
-0.89(-14.91%)
Sep 15, 2022
6.060
6.145
5.900
5.970
283,658
-0.15(-2.45%)
Sep 14, 2022
6.200
6.220
6.045
6.120
210,295
-0.01(-0.16%)
Sep 13, 2022
6.200
6.480
5.950
6.130
340,668
-0.27(-4.22%)
Sep 12, 2022
6.300
6.410
6.120
6.400
189,533
+0.21(+3.39%)
Sep 09, 2022
6.000
6.250
6.000
6.190
263,008
+0.15(+2.48%)
Sep 08, 2022
5.880
6.120
5.710
6.040
584,857
+0.12(+2.03%)
Sep 07, 2022
6.460
6.470
5.700
5.920
1,222,517
-0.47(-7.36%)
Sep 06, 2022
6.600
6.660
6.370
6.390
766,559
-0.23(-3.47%)
Sep 02, 2022
6.710
6.745
6.490
6.620
313,199
-0.02(-0.30%)
Sep 01, 2022
6.300
6.820
6.300
6.640
563,810
+0.00(+0.00%)
Aug 31, 2022
6.500
6.760
6.490
6.640
343,990
+0.05(+0.76%)
Aug 30, 2022
6.790
6.870
6.350
6.590
285,082
-0.18(-2.66%)
Aug 29, 2022
6.860
7.065
6.721
6.770
519,674
-0.06(-0.88%)
Aug 26, 2022
7.070
7.180
6.760
6.830
386,074
-0.22(-3.12%)
Aug 25, 2022
7.000
7.400
7.000
7.050
904,912
+0.58(+8.96%)
Aug 24, 2022
6.460
6.690
6.400
6.470
276,389
-0.05(-0.77%)
Aug 23, 2022
6.450
6.710
6.440
6.520
253,432
+0.06(+0.93%)
Aug 22, 2022
6.610
6.790
6.440
6.460
322,184
-0.22(-3.29%)
Aug 19, 2022
6.730
6.800
6.550
6.680
438,745
-0.07(-1.04%)
Aug 18, 2022
6.790
6.825
6.433
6.750
381,198
-0.06(-0.88%)
Aug 17, 2022
6.700
6.890
6.700
6.810
288,835
+0.12(+1.79%)
Aug 16, 2022
6.820
6.880
6.640
6.690
329,444
-0.18(-2.62%)
Aug 15, 2022
7.000
7.220
6.815
6.870
617,756
-0.06(-0.87%)
Aug 12, 2022
7.020
7.330
6.860
6.930
657,756
+0.07(+1.02%)
Aug 11, 2022
7.300
7.328
6.570
6.860
757,334
-0.28(-3.92%)
Aug 10, 2022
7.530
7.530
6.890
7.140
1,378,632
-0.17(-2.33%)
Aug 09, 2022
6.120
7.630
5.950
7.310
1,721,139
+1.00(+15.85%)
Aug 08, 2022
6.080
6.350
5.870
6.310
1,006,454
+0.43(+7.31%)
Aug 05, 2022
5.180
6.580
5.090
5.880
2,274,731
+0.70(+13.51%)
Aug 04, 2022
4.650
5.250
4.650
5.180
584,178
+0.49(+10.45%)
Aug 03, 2022
4.810
4.885
4.690
4.690
287,178
-0.10(-2.09%)
Aug 02, 2022
4.610
4.800
4.600
4.790
237,116
+0.19(+4.13%)
Aug 01, 2022
4.650
4.890
4.510
4.600
522,098
-0.13(-2.75%)
Jul 29, 2022
4.370
4.765
4.370
4.730
439,426
+0.27(+6.05%)
Jul 28, 2022
4.490
4.570
4.420
4.460
365,002
-0.09(-1.98%)
Jul 27, 2022
4.370
4.600
4.290
4.550
393,908
+0.25(+5.81%)
Jul 26, 2022
4.520
4.660
4.160
4.300
589,109
-0.38(-8.12%)
Jul 25, 2022
4.600
4.720
4.530
4.680
206,706
+0.02(+0.43%)
Jul 22, 2022
4.660
4.835
4.560
4.660
374,313
+0.00(+0.00%)
Jul 21, 2022
4.620
4.810
4.560
4.660
433,505
+0.03(+0.65%)
Jul 20, 2022
4.870
5.150
4.470
4.630
1,217,932
-0.32(-6.46%)
Jul 19, 2022
4.860
5.100
4.340
4.950
1,986,974
+0.67(+15.65%)
Jul 18, 2022
4.660
4.940
4.215
4.280
667,526
-0.44(-9.32%)
Jul 15, 2022
4.450
4.800
4.310
4.720
485,312
+0.30(+6.79%)
Jul 14, 2022
4.820
4.820
4.420
4.420
1,056,017
-0.48(-9.80%)
Jul 13, 2022
4.750
5.240
4.605
4.900
1,440,799
+0.20(+4.26%)
Jul 12, 2022
4.810
4.930
4.315
4.700
1,208,600
-0.25(-5.05%)
Jul 11, 2022
4.350
5.000
4.120
4.950
1,346,367
+0.59(+13.53%)
Jul 08, 2022
4.160
4.670
3.970
4.360
1,790,064
+0.11(+2.59%)
Jul 07, 2022
3.670
4.340
3.650
4.250
1,525,047
+0.59(+16.12%)
Jul 06, 2022
3.950
3.990
3.370
3.660
1,540,571
+0.06(+1.67%)
Jul 05, 2022
2.570
3.750
2.570
3.600
5,384,627
+1.03(+40.08%)
Jul 01, 2022
2.450
2.570
2.370
2.570
522,122
+0.13(+5.33%)
Jun 30, 2022
2.500
2.500
2.320
2.440
313,451
+0.10(+4.27%)
Jun 29, 2022
2.310
2.380
2.260
2.340
303,925
+0.00(+0.00%)
Jun 28, 2022
2.400
2.490
2.320
2.340
411,162
-0.09(-3.70%)
Jun 27, 2022
2.300
2.477
2.270
2.430
325,795
+0.12(+5.19%)
Jun 24, 2022
2.470
2.480
2.310
2.310
538,491
-0.12(-4.94%)
Jun 23, 2022
2.390
2.440
2.280
2.430
544,503
+0.08(+3.40%)
Jun 22, 2022
2.410
2.480
2.335
2.350
398,134
-0.11(-4.47%)
Jun 21, 2022
2.380
2.530
2.360
2.460
612,092
+0.12(+5.13%)
Jun 17, 2022
2.350
2.500
2.310
2.340
1,040,708
+0.04(+1.74%)
Jun 16, 2022
2.270
2.310
2.200
2.300
408,803
-0.01(-0.43%)
Jun 15, 2022
2.230
2.410
2.230
2.310
950,048
+0.11(+5.00%)
Jun 14, 2022
2.250
2.280
2.120
2.200
778,452
-0.05(-2.22%)
Jun 13, 2022
2.310
2.310
2.120
2.250
964,603
-0.18(-7.41%)
Jun 10, 2022
2.330
2.430
2.300
2.430
757,283
+0.07(+2.97%)
Jun 09, 2022
2.610
2.630
2.340
2.360
844,451
-0.20(-7.81%)
Jun 08, 2022
2.520
2.750
2.500
2.560
1,317,489
+0.05(+1.99%)
Jun 07, 2022
2.350
2.550
2.302
2.510
1,354,643
+0.11(+4.58%)
Jun 06, 2022
2.420
2.459
2.340
2.400
1,141,785
-0.07(-2.83%)
Jun 03, 2022
2.600
2.840
2.400
2.470
2,663,945
-0.20(-7.49%)
Jun 02, 2022
2.340
2.720
2.200
2.670
4,090,932
+0.27(+11.25%)
Jun 01, 2022
2.250
2.600
2.200
2.400
7,781,478
+0.19(+8.60%)
May 31, 2022
2.170
2.330
2.080
2.210
9,389,965
-0.29(-11.60%)
May 27, 2022
1.600
2.670
1.490
2.500
162,008,416
+1.43(+133.64%)
May 26, 2022
1.810
2.010
1.050
1.070
18,786,026
-2.31(-68.34%)
May 25, 2022
3.590
3.640
3.160
3.380
750,267
-0.30(-8.15%)
May 24, 2022
3.640
3.740
3.550
3.680
275,368
+0.00(+0.00%)
May 23, 2022
3.810
3.920
3.630
3.680
547,003
-0.16(-4.17%)
May 20, 2022
4.140
4.140
3.770
3.840
469,810
-0.21(-5.19%)
May 19, 2022
4.100
4.250
4.050
4.050
286,042
-0.07(-1.70%)
May 18, 2022
4.260
4.300
4.070
4.120
281,100
-0.21(-4.85%)
May 17, 2022
4.140
4.430
4.070
4.330
303,553
+0.26(+6.39%)
May 16, 2022
3.790
4.260
3.790
4.070
677,774
+0.27(+7.11%)
May 13, 2022
3.700
3.980
3.700
3.800
460,791
+0.25(+7.19%)
May 12, 2022
3.670
3.740
3.490
3.545
601,042
-0.14(-3.67%)
May 11, 2022
4.010
4.080
3.640
3.680
393,330
-0.29(-7.30%)
May 10, 2022
4.040
4.410
3.895
3.970
635,782
+0.04(+1.02%)
May 09, 2022
4.250
4.330
3.820
3.930
683,558
-0.25(-5.98%)
May 06, 2022
4.500
4.500
4.170
4.180
374,427
-0.27(-6.07%)
May 05, 2022
4.620
4.670
4.380
4.450
156,684
-0.24(-5.12%)
May 04, 2022
4.750
4.750
4.400
4.690
254,180
+0.03(+0.64%)
May 03, 2022
5.020
5.070
4.600
4.660
351,522
-0.36(-7.17%)
May 02, 2022
4.920
5.220
4.880
5.020
315,317
+0.02(+0.40%)
Apr 29, 2022
5.030
5.130
4.890
5.000
386,720
-0.03(-0.60%)
Apr 28, 2022
5.120
5.130
4.825
5.030
552,986
-0.07(-1.37%)
Apr 27, 2022
5.080
5.120
4.720
5.100
1,365,235
-0.20(-3.77%)
Apr 26, 2022
5.590
6.060
5.050
5.300
12,760,051
+1.09(+25.89%)
Apr 25, 2022
6.490
6.580
4.210
4.210
1,472,598
-2.37(-36.02%)
Apr 22, 2022
6.480
6.650
6.480
6.580
273,901
+0.02(+0.30%)
Apr 21, 2022
6.720
6.780
6.400
6.560
295,486
-0.15(-2.24%)
Apr 20, 2022
6.740
6.810
6.490
6.710
130,937
+0.08(+1.21%)
Apr 19, 2022
6.600
6.680
6.460
6.630
283,637
+0.00(+0.00%)
Apr 18, 2022
6.760
6.856
6.530
6.630
273,916
-0.15(-2.21%)
Apr 14, 2022
6.990
7.119
6.755
6.780
201,288
-0.15(-2.16%)
Apr 13, 2022
6.760
6.930
6.500
6.930
427,938
+0.16(+2.36%)
Apr 12, 2022
6.730
6.970
6.700
6.770
196,360
+0.05(+0.74%)
Apr 11, 2022
6.750
6.840
6.610
6.720
270,258
-0.04(-0.59%)
Apr 08, 2022
6.650
6.870
6.640
6.760
225,155
+0.10(+1.50%)
Apr 07, 2022
6.660
6.870
6.570
6.660
205,043
-0.04(-0.60%)
Apr 06, 2022
6.630
6.820
6.620
6.700
259,164
+0.01(+0.15%)
Apr 05, 2022
6.670
6.870
6.640
6.690
198,233
+0.01(+0.15%)
Apr 04, 2022
7.000
7.000
6.600
6.680
433,097
-0.27(-3.88%)
Apr 01, 2022
6.830
7.083
6.796
6.950
228,779
+0.12(+1.76%)
Mar 31, 2022
7.000
7.088
6.790
6.830
141,825
-0.19(-2.71%)
Mar 30, 2022
7.000
7.200
6.975
7.020
445,042
+0.03(+0.43%)
Mar 29, 2022
6.840
7.047
6.800
6.990
239,222
+0.22(+3.25%)
Mar 28, 2022
7.000
7.110
6.640
6.770
346,633
-0.21(-3.01%)
Mar 25, 2022
7.280
7.340
6.910
6.980
489,791
-0.35(-4.77%)
Mar 24, 2022
7.500
7.500
7.160
7.330
330,847
+0.03(+0.41%)
Mar 23, 2022
6.860
7.610
6.740
7.300
622,410
+0.39(+5.64%)
Mar 22, 2022
7.120
7.120
6.740
6.910
381,435
-0.11(-1.57%)
Mar 21, 2022
7.370
7.840
7.020
7.020
611,814
-0.34(-4.62%)
Mar 18, 2022
7.250
7.880
7.170
7.360
708,388
+0.04(+0.55%)
Mar 17, 2022
7.250
7.940
7.250
7.320
1,016,900
+0.29(+4.13%)
Mar 16, 2022
6.920
7.180
6.915
7.030
240,381
+0.14(+2.03%)
Mar 15, 2022
6.620
6.910
6.480
6.890
187,850
+0.30(+4.55%)
Mar 14, 2022
7.270
7.470
6.510
6.590
290,728
-0.63(-8.73%)
Mar 11, 2022
7.190
7.600
7.075
7.220
294,567
+0.11(+1.55%)
Mar 10, 2022
7.860
7.880
7.000
7.110
257,564
-0.83(-10.45%)
Mar 09, 2022
7.810
8.150
7.660
7.940
369,246
+0.27(+3.52%)
Mar 08, 2022
7.460
7.720
7.300
7.670
263,598
+0.13(+1.72%)
Mar 07, 2022
7.430
7.880
7.420
7.540
375,346
+0.05(+0.67%)
Mar 04, 2022
7.570
7.580
7.160
7.490
364,090
-0.13(-1.71%)
Mar 03, 2022
7.950
7.950
7.500
7.620
391,069
-0.23(-2.93%)
Mar 02, 2022
7.840
7.970
7.780
7.850
172,219
+0.01(+0.13%)
Mar 01, 2022
8.030
8.240
7.810
7.840
418,074
-0.22(-2.73%)
Feb 28, 2022
7.820
8.100
7.700
8.060
632,615
+0.15(+1.90%)
Feb 25, 2022
7.560
8.050
7.790
7.910
415,511
+0.38(+5.05%)
Feb 24, 2022
6.990
7.540
6.700
7.530
685,547
+0.25(+3.43%)
Feb 23, 2022
7.660
7.780
7.160
7.280
479,917
-0.34(-4.46%)
Feb 22, 2022
7.290
7.755
7.100
7.620
632,871
+0.19(+2.56%)
Feb 18, 2022
7.430
0
+0.68(+10.07%)
Feb 17, 2022
6.960
7.090
6.720
6.750
185,369
-0.26(-3.71%)
Feb 16, 2022
7.050
7.230
6.750
7.010
417,794
+0.02(+0.29%)
Feb 15, 2022
6.780
7.180
6.755
6.990
878,777
+0.23(+3.40%)
Feb 14, 2022
6.600
6.800
6.540
6.760
452,374
+0.16(+2.42%)
Feb 11, 2022
6.620
6.810
6.470
6.600
467,526
-0.02(-0.30%)
Feb 10, 2022
6.240
6.700
6.210
6.620
388,918
+0.31(+4.91%)
Feb 09, 2022
6.070
6.320
6.010
6.310
162,682
+0.28(+4.64%)
Feb 08, 2022
6.150
6.150
5.860
6.030
280,983
-0.09(-1.47%)
Feb 07, 2022
6.030
6.230
5.990
6.120
176,432
+0.03(+0.49%)
Feb 04, 2022
6.090
6.320
5.950
6.090
186,981
-0.01(-0.16%)
Feb 03, 2022
6.130
6.100
254,796
-0.11(-1.77%)
Feb 02, 2022
6.300
6.330
6.010
6.210
324,178
-0.13(-2.05%)
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.