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
Via Renewables Inc Cl A
(NQ:
VIA
)
10.99
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Jun 13, 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
10.64
10.70
10.60
10.61
58,381
-0.02(-0.19%)
Jan 30, 2024
10.86
10.90
10.63
10.63
43,065
-0.22(-2.03%)
Jan 29, 2024
10.89
10.95
10.85
10.85
18,126
+0.00(+0.00%)
Jan 26, 2024
10.78
10.89
10.78
10.85
17,014
+0.03(+0.28%)
Jan 25, 2024
10.76
10.85
10.72
10.82
61,884
+0.11(+1.03%)
Jan 24, 2024
10.74
10.83
10.71
10.71
30,054
-0.01(-0.09%)
Jan 23, 2024
10.61
10.72
10.59
10.72
57,369
+0.10(+0.94%)
Jan 22, 2024
10.67
10.88
10.56
10.62
77,877
-0.04(-0.38%)
Jan 19, 2024
10.65
10.70
10.62
10.66
38,207
+0.05(+0.47%)
Jan 18, 2024
10.67
10.67
10.60
10.61
52,039
-0.04(-0.38%)
Jan 17, 2024
10.72
10.83
10.63
10.65
64,194
-0.07(-0.65%)
Jan 16, 2024
10.65
10.74
10.60
10.72
69,135
+0.11(+1.04%)
Jan 12, 2024
10.65
10.75
10.60
10.61
38,216
-0.04(-0.38%)
Jan 11, 2024
10.62
10.74
10.61
10.65
38,194
+0.04(+0.38%)
Jan 10, 2024
10.62
10.75
10.61
10.61
64,886
+0.00(+0.00%)
Jan 09, 2024
10.62
10.75
10.61
10.61
38,637
-0.03(-0.28%)
Jan 08, 2024
10.67
10.84
10.55
10.64
111,971
-0.06(-0.56%)
Jan 05, 2024
10.66
10.80
10.62
10.70
113,663
+0.00(+0.00%)
Jan 04, 2024
10.66
10.77
10.64
10.70
50,090
-0.01(-0.09%)
Jan 03, 2024
10.73
10.90
10.70
10.71
123,349
-0.02(-0.19%)
Jan 02, 2024
10.60
10.79
10.60
10.73
218,208
+1.33(+14.15%)
Dec 29, 2023
9.410
9.650
9.160
9.400
19,729
-0.01(-0.11%)
Dec 28, 2023
9.440
9.700
9.390
9.410
20,694
-0.03(-0.32%)
Dec 27, 2023
9.750
9.890
9.410
9.440
32,450
-0.30(-3.08%)
Dec 26, 2023
9.320
9.970
9.320
9.740
25,883
+0.35(+3.73%)
Dec 22, 2023
9.240
9.470
9.150
9.390
27,861
+0.26(+2.85%)
Dec 21, 2023
9.530
9.610
9.090
9.130
23,959
-0.48(-4.99%)
Dec 20, 2023
9.600
9.770
9.310
9.610
44,630
+0.03(+0.31%)
Dec 19, 2023
9.300
9.590
9.200
9.580
30,354
+0.19(+2.02%)
Dec 18, 2023
9.160
9.834
9.160
9.390
20,760
+0.23(+2.51%)
Dec 15, 2023
9.060
9.430
9.060
9.160
31,178
+0.10(+1.10%)
Dec 14, 2023
8.860
9.090
8.750
9.060
20,558
+0.28(+3.19%)
Dec 13, 2023
8.640
8.870
8.490
8.780
32,131
+0.06(+0.69%)
Dec 12, 2023
8.670
8.870
8.550
8.720
17,642
+0.05(+0.58%)
Dec 11, 2023
9.080
9.080
8.600
8.670
22,539
-0.42(-4.57%)
Dec 08, 2023
8.660
9.130
8.660
9.085
15,585
+0.43(+4.91%)
Dec 07, 2023
8.550
8.900
8.482
8.660
38,302
+0.16(+1.88%)
Dec 06, 2023
9.560
9.720
8.500
8.500
47,213
-1.08(-11.27%)
Dec 05, 2023
10.00
10.56
9.550
9.580
12,151
-0.50(-4.96%)
Dec 04, 2023
9.620
10.35
9.580
10.08
43,573
+0.43(+4.46%)
Dec 01, 2023
9.140
9.650
9.010
9.650
41,218
+0.55(+6.04%)
Nov 30, 2023
9.220
9.260
8.900
9.100
15,939
-0.12(-1.30%)
Nov 29, 2023
9.100
9.220
8.860
9.220
8,550
+0.42(+4.77%)
Nov 28, 2023
9.070
9.115
8.750
8.800
21,763
-0.32(-3.51%)
Nov 27, 2023
9.290
9.338
9.080
9.120
20,161
-0.17(-1.83%)
Nov 24, 2023
9.150
9.440
9.150
9.290
11,831
+0.15(+1.64%)
Nov 22, 2023
9.000
9.140
8.708
9.140
11,201
+0.16(+1.78%)
Nov 21, 2023
8.910
9.000
8.540
8.980
7,961
-0.01(-0.11%)
Nov 20, 2023
8.950
8.990
8.832
8.990
15,271
+0.20(+2.28%)
Nov 17, 2023
8.260
8.810
8.100
8.790
16,268
+0.69(+8.52%)
Nov 16, 2023
8.130
8.240
8.000
8.100
19,046
-0.07(-0.86%)
Nov 15, 2023
8.490
8.500
7.840
8.170
35,834
+0.24(+3.03%)
Nov 14, 2023
7.680
8.085
7.680
7.930
13,390
+0.43(+5.73%)
Nov 13, 2023
7.410
7.620
7.400
7.500
17,680
+0.09(+1.21%)
Nov 10, 2023
7.290
7.500
7.050
7.410
19,423
+0.32(+4.51%)
Nov 09, 2023
7.230
7.356
7.000
7.090
15,271
-0.16(-2.21%)
Nov 08, 2023
7.250
7.410
7.030
7.250
26,771
-0.19(-2.55%)
Nov 07, 2023
6.670
7.500
6.670
7.440
27,113
+0.89(+13.59%)
Nov 06, 2023
7.300
7.350
6.485
6.550
34,430
-0.72(-9.90%)
Nov 03, 2023
7.270
7.980
7.219
7.270
29,465
+0.00(+0.00%)
Nov 02, 2023
6.030
7.430
6.030
7.270
65,086
+1.36(+23.01%)
Nov 01, 2023
5.600
5.980
5.600
5.910
21,304
+0.25(+4.42%)
Oct 31, 2023
5.540
5.750
5.505
5.660
8,049
-0.06(-1.05%)
Oct 30, 2023
5.690
5.843
5.650
5.720
7,515
-0.13(-2.22%)
Oct 27, 2023
5.800
5.992
5.689
5.850
14,070
+0.05(+0.86%)
Oct 26, 2023
5.680
5.800
5.560
5.800
7,303
+0.15(+2.65%)
Oct 25, 2023
5.270
5.731
5.215
5.650
22,071
+0.23(+4.24%)
Oct 24, 2023
5.450
5.630
5.270
5.420
13,743
-0.03(-0.55%)
Oct 23, 2023
5.970
5.970
5.215
5.450
52,437
-0.45(-7.63%)
Oct 20, 2023
6.110
6.150
5.900
5.900
12,162
-0.20(-3.28%)
Oct 19, 2023
6.020
6.350
6.020
6.100
10,568
+0.09(+1.50%)
Oct 18, 2023
6.150
6.340
6.000
6.010
10,866
-0.21(-3.38%)
Oct 17, 2023
6.060
6.350
6.030
6.220
10,582
+0.20(+3.32%)
Oct 16, 2023
6.430
6.564
5.910
6.020
32,251
-0.41(-6.30%)
Oct 13, 2023
7.040
7.160
6.425
6.425
16,881
-0.50(-7.29%)
Oct 12, 2023
7.030
7.250
6.870
6.930
38,236
-0.32(-4.41%)
Oct 11, 2023
7.150
7.370
7.150
7.250
5,112
+0.10(+1.40%)
Oct 10, 2023
7.240
7.410
7.050
7.150
6,957
+0.11(+1.56%)
Oct 09, 2023
7.040
7.331
7.030
7.040
7,568
-0.03(-0.42%)
Oct 06, 2023
7.080
7.280
7.030
7.070
3,436
+0.04(+0.57%)
Oct 05, 2023
7.260
7.510
7.030
7.030
5,899
-0.21(-2.90%)
Oct 04, 2023
7.540
7.580
7.110
7.240
17,071
-0.26(-3.47%)
Oct 03, 2023
7.380
7.610
7.310
7.500
19,190
+0.00(+0.00%)
Oct 02, 2023
7.250
7.600
7.250
7.500
12,183
+0.15(+2.04%)
Sep 29, 2023
7.110
7.631
7.110
7.350
11,183
+0.10(+1.38%)
Sep 28, 2023
7.720
7.800
7.100
7.250
15,848
-0.49(-6.33%)
Sep 27, 2023
7.640
7.950
7.110
7.740
44,255
+0.04(+0.52%)
Sep 26, 2023
8.230
8.506
7.700
7.700
15,828
-0.64(-7.67%)
Sep 25, 2023
8.810
8.790
8.340
8.340
11,583
-0.57(-6.40%)
Sep 22, 2023
8.930
8.940
8.620
8.910
13,768
+0.05(+0.56%)
Sep 21, 2023
8.760
8.980
8.580
8.860
22,395
+0.08(+0.91%)
Sep 20, 2023
8.640
9.030
8.600
8.780
12,282
+0.17(+1.97%)
Sep 19, 2023
8.850
8.850
8.600
8.610
25,302
-0.18(-2.05%)
Sep 18, 2023
9.010
9.430
8.600
8.790
28,790
+0.08(+0.92%)
Sep 15, 2023
9.500
9.510
8.550
8.710
59,256
-0.77(-8.12%)
Sep 14, 2023
8.870
9.490
8.790
9.480
15,379
+0.78(+8.97%)
Sep 13, 2023
8.630
8.990
8.550
8.700
20,391
+0.10(+1.16%)
Sep 12, 2023
8.520
8.825
8.420
8.600
26,289
+0.15(+1.78%)
Sep 11, 2023
8.860
8.880
8.450
8.450
6,914
-0.30(-3.43%)
Sep 08, 2023
8.510
8.815
8.330
8.750
12,759
+0.07(+0.81%)
Sep 07, 2023
8.290
8.880
8.215
8.680
16,512
+0.33(+3.95%)
Sep 06, 2023
8.420
8.840
8.220
8.350
30,031
-0.11(-1.30%)
Sep 05, 2023
8.980
8.980
8.420
8.460
59,293
-0.44(-4.94%)
Sep 01, 2023
8.780
9.255
8.626
8.900
51,509
+0.11(+1.25%)
Aug 31, 2023
8.820
9.170
8.600
8.790
48,997
+0.00(+0.00%)
Aug 30, 2023
8.870
8.870
8.330
8.790
32,209
-0.02(-0.23%)
Aug 29, 2023
8.690
8.866
8.520
8.810
34,058
-0.03(-0.34%)
Aug 28, 2023
8.660
8.840
8.593
8.840
13,565
+0.14(+1.61%)
Aug 25, 2023
8.570
8.890
8.410
8.700
23,993
+0.19(+2.23%)
Aug 24, 2023
8.480
8.660
8.330
8.510
21,023
+0.03(+0.35%)
Aug 23, 2023
8.410
8.720
8.230
8.480
20,118
-0.02(-0.24%)
Aug 22, 2023
8.790
8.790
8.272
8.500
19,328
-0.35(-3.95%)
Aug 21, 2023
8.580
8.860
8.461
8.850
16,515
+0.32(+3.75%)
Aug 18, 2023
8.850
9.270
8.401
8.530
30,051
-0.38(-4.26%)
Aug 17, 2023
8.830
9.140
8.490
8.910
33,353
+0.04(+0.45%)
Aug 16, 2023
8.210
8.980
8.210
8.870
21,938
+0.66(+8.04%)
Aug 15, 2023
8.300
8.540
8.210
8.210
12,487
-0.29(-3.41%)
Aug 14, 2023
8.210
8.570
8.000
8.500
27,150
+0.11(+1.31%)
Aug 11, 2023
8.330
8.603
8.150
8.390
15,106
+0.12(+1.45%)
Aug 10, 2023
8.520
8.670
8.200
8.270
27,563
-0.40(-4.61%)
Aug 09, 2023
8.910
9.000
8.510
8.670
29,592
-0.32(-3.56%)
Aug 08, 2023
8.900
9.390
8.354
8.990
31,286
-0.06(-0.72%)
Aug 07, 2023
9.520
9.730
8.860
9.055
33,832
-0.63(-6.55%)
Aug 04, 2023
9.480
9.970
9.390
9.690
27,966
-0.11(-1.12%)
Aug 03, 2023
7.960
10.21
7.960
9.800
134,639
+2.18(+28.61%)
Aug 02, 2023
7.960
8.200
7.580
7.620
17,605
-0.52(-6.39%)
Aug 01, 2023
8.300
8.399
7.960
8.140
23,125
-0.03(-0.37%)
Jul 31, 2023
8.320
8.770
8.130
8.170
37,601
-0.36(-4.22%)
Jul 28, 2023
8.860
9.137
8.380
8.530
39,346
-0.09(-1.04%)
Jul 27, 2023
9.400
9.710
8.530
8.620
29,617
-0.81(-8.59%)
Jul 26, 2023
9.400
9.990
8.655
9.430
78,417
+0.12(+1.29%)
Jul 25, 2023
7.820
9.884
7.680
9.310
139,511
+1.45(+18.45%)
Jul 24, 2023
8.000
8.150
7.620
7.860
34,615
+0.15(+1.95%)
Jul 21, 2023
7.240
7.780
7.000
7.710
52,674
+0.46(+6.34%)
Jul 20, 2023
6.720
7.590
6.690
7.250
88,781
+0.57(+8.53%)
Jul 19, 2023
6.000
6.870
5.980
6.680
79,374
+0.62(+10.23%)
Jul 18, 2023
6.470
6.730
5.810
6.060
88,472
-0.44(-6.77%)
Jul 17, 2023
6.670
6.750
6.210
6.500
44,263
-0.13(-1.96%)
Jul 14, 2023
7.820
7.860
6.630
6.630
73,752
-1.08(-14.01%)
Jul 13, 2023
7.510
7.800
7.428
7.710
36,835
+0.18(+2.39%)
Jul 12, 2023
7.340
7.719
7.253
7.530
64,471
+0.16(+2.17%)
Jul 11, 2023
6.670
7.380
6.610
7.370
56,114
+0.75(+11.33%)
Jul 10, 2023
6.580
6.848
6.460
6.620
46,285
+0.04(+0.61%)
Jul 07, 2023
6.660
6.760
6.370
6.580
48,636
-0.11(-1.64%)
Jul 06, 2023
6.990
6.990
6.565
6.690
51,159
-0.23(-3.32%)
Jul 05, 2023
7.230
7.680
6.920
6.920
58,505
-0.37(-5.08%)
Jul 03, 2023
6.900
7.350
6.850
7.290
39,404
+0.33(+4.74%)
Jun 30, 2023
7.000
7.185
6.690
6.960
61,074
-0.04(-0.57%)
Jun 29, 2023
7.130
7.200
6.680
7.000
100,746
-0.05(-0.71%)
Jun 28, 2023
8.350
8.350
7.000
7.050
88,383
-1.23(-14.86%)
Jun 27, 2023
9.260
9.436
8.280
8.280
58,777
-0.87(-9.51%)
Jun 26, 2023
9.550
9.550
8.832
9.150
85,224
-0.30(-3.17%)
Jun 23, 2023
9.500
10.14
9.410
9.450
404,556
+0.09(+0.96%)
Jun 22, 2023
9.750
9.915
9.290
9.360
56,388
-0.34(-3.51%)
Jun 21, 2023
11.06
11.06
9.650
9.700
71,799
-1.22(-11.17%)
Jun 20, 2023
10.70
11.61
10.70
10.92
90,607
+0.22(+2.06%)
Jun 16, 2023
10.94
11.19
10.54
10.70
41,591
-0.24(-2.19%)
Jun 15, 2023
10.81
11.13
10.67
10.94
26,247
+0.06(+0.55%)
Jun 14, 2023
10.85
11.39
10.76
10.88
31,188
-0.06(-0.55%)
Jun 13, 2023
10.91
11.04
10.52
10.94
45,646
+0.06(+0.55%)
Jun 12, 2023
11.72
11.72
10.75
10.88
34,878
-0.87(-7.40%)
Jun 09, 2023
12.25
12.35
11.24
11.75
52,965
-0.50(-4.08%)
Jun 08, 2023
11.72
12.30
11.72
12.25
22,726
+0.67(+5.79%)
Jun 07, 2023
11.17
11.96
11.17
11.58
28,931
+0.56(+5.08%)
Jun 06, 2023
11.00
11.85
10.87
11.02
45,672
-0.01(-0.09%)
Jun 05, 2023
10.70
11.10
10.48
11.03
46,149
+0.31(+2.89%)
Jun 02, 2023
10.39
10.79
10.39
10.72
26,200
+0.43(+4.18%)
Jun 01, 2023
10.65
10.65
10.15
10.29
29,877
-0.23(-2.19%)
May 31, 2023
10.53
10.88
10.47
10.52
28,988
-0.04(-0.38%)
May 30, 2023
10.50
10.97
10.47
10.56
32,929
+0.11(+1.05%)
May 26, 2023
10.35
10.58
10.11
10.45
29,741
+0.21(+2.05%)
May 25, 2023
11.09
11.35
9.940
10.24
108,462
-0.86(-7.75%)
May 24, 2023
11.43
11.55
11.00
11.10
44,305
-0.46(-3.98%)
May 23, 2023
12.01
12.15
11.17
11.56
48,800
-0.52(-4.30%)
May 22, 2023
12.59
12.60
11.80
12.08
68,553
-0.51(-4.05%)
May 19, 2023
12.32
12.75
12.27
12.59
16,420
+0.13(+1.04%)
May 18, 2023
12.63
13.31
11.81
12.46
34,452
-0.24(-1.89%)
May 17, 2023
12.40
12.85
12.01
12.70
39,479
+0.30(+2.42%)
May 16, 2023
12.53
12.54
12.16
12.40
29,490
-0.14(-1.12%)
May 15, 2023
12.52
12.79
12.13
12.54
60,633
-0.11(-0.87%)
May 12, 2023
12.40
12.79
12.12
12.65
45,697
+0.25(+2.02%)
May 11, 2023
12.00
12.65
11.88
12.40
54,614
+0.41(+3.42%)
May 10, 2023
11.10
12.19
10.86
11.99
47,150
+1.11(+10.20%)
May 09, 2023
10.37
10.93
10.05
10.88
46,893
+0.37(+3.52%)
May 08, 2023
10.12
10.51
9.970
10.51
51,667
+0.55(+5.52%)
May 05, 2023
10.34
10.47
9.700
9.960
56,549
-0.09(-0.90%)
May 04, 2023
10.26
10.58
9.940
10.05
51,596
-0.31(-2.99%)
May 03, 2023
10.09
10.51
9.830
10.36
33,036
+0.30(+2.98%)
May 02, 2023
10.17
10.30
9.400
10.06
41,746
-0.11(-1.08%)
May 01, 2023
10.35
10.68
10.06
10.17
35,694
-0.18(-1.74%)
Apr 28, 2023
10.46
10.69
10.01
10.35
58,566
-0.09(-0.86%)
Apr 27, 2023
10.27
10.66
10.00
10.44
47,500
+0.17(+1.66%)
Apr 26, 2023
10.43
10.61
10.18
10.27
34,127
-0.20(-1.91%)
Apr 25, 2023
10.62
10.80
10.24
10.47
60,030
-0.40(-3.68%)
Apr 24, 2023
12.00
12.00
10.70
10.87
85,841
-1.04(-8.73%)
Apr 21, 2023
12.90
13.21
11.45
11.91
175,552
-1.34(-10.11%)
Apr 20, 2023
16.93
17.24
13.02
13.25
285,592
-5.09(-27.75%)
Apr 19, 2023
17.32
18.48
17.03
18.34
22,021
+0.89(+5.10%)
Apr 18, 2023
16.96
17.52
16.86
17.45
27,494
+0.64(+3.81%)
Apr 17, 2023
16.67
17.01
16.50
16.81
16,243
+0.25(+1.51%)
Apr 14, 2023
16.66
16.75
16.11
16.56
34,367
-0.09(-0.54%)
Apr 13, 2023
16.86
17.09
16.55
16.65
34,481
-0.17(-1.01%)
Apr 12, 2023
16.42
17.14
16.34
16.82
25,020
+0.61(+3.76%)
Apr 11, 2023
16.50
16.65
16.01
16.21
29,994
-0.17(-1.04%)
Apr 10, 2023
17.49
17.53
16.01
16.38
48,884
-1.22(-6.93%)
Apr 06, 2023
16.86
17.77
16.83
17.60
34,441
+0.73(+4.33%)
Apr 05, 2023
15.58
17.00
15.56
16.87
37,135
+1.07(+6.77%)
Apr 04, 2023
17.61
17.73
15.69
15.80
43,004
-1.74(-9.92%)
Apr 03, 2023
18.30
18.57
17.54
17.54
38,684
-0.84(-4.57%)
Mar 31, 2023
18.22
18.39
17.90
18.38
25,236
+0.17(+0.93%)
Mar 30, 2023
18.60
18.85
17.75
18.21
36,534
-0.21(-1.14%)
Mar 29, 2023
17.07
18.79
17.07
18.42
41,379
+1.47(+8.67%)
Mar 28, 2023
16.35
17.00
16.35
16.95
30,766
+0.57(+3.48%)
Mar 27, 2023
16.21
16.48
15.88
16.38
44,135
-0.39(-2.33%)
Mar 24, 2023
16.00
16.89
15.48
16.77
68,208
+0.57(+3.52%)
Mar 23, 2023
21.03
21.03
16.00
16.20
223,878
-4.83(-22.97%)
Mar 22, 2023
25.42
25.42
20.76
21.03
110,899
+15.72(+296.05%)
Mar 21, 2023
5.360
5.530
5.275
5.310
177,474
+0.06(+1.14%)
Mar 20, 2023
5.180
5.390
5.140
5.250
123,693
+0.07(+1.35%)
Mar 17, 2023
5.190
5.190
4.970
5.180
153,190
-0.03(-0.58%)
Mar 16, 2023
4.950
5.250
4.915
5.210
161,498
+0.28(+5.68%)
Mar 15, 2023
4.980
5.065
4.865
4.930
100,021
-0.11(-2.18%)
Mar 14, 2023
5.000
5.090
4.870
5.040
146,945
+0.21(+4.35%)
Mar 13, 2023
4.670
5.270
4.670
4.830
160,690
+0.15(+3.21%)
Mar 10, 2023
4.610
4.740
4.522
4.680
176,000
+0.07(+1.52%)
Mar 09, 2023
4.890
4.936
4.610
4.610
172,126
-0.27(-5.53%)
Mar 08, 2023
4.970
5.030
4.820
4.880
131,588
-0.07(-1.41%)
Mar 07, 2023
5.130
5.214
4.915
4.950
141,348
-0.22(-4.26%)
Mar 06, 2023
5.450
5.500
4.944
5.170
249,948
-0.30(-5.48%)
Mar 03, 2023
5.660
5.660
5.430
5.470
114,414
-0.21(-3.70%)
Mar 02, 2023
5.790
5.790
5.540
5.680
165,765
-0.13(-2.24%)
Mar 01, 2023
5.870
5.910
5.570
5.810
93,653
-0.05(-0.85%)
Feb 28, 2023
6.690
6.710
5.860
5.860
223,273
-1.10(-15.80%)
Feb 27, 2023
6.970
7.125
6.840
6.960
137,740
+0.04(+0.58%)
Feb 24, 2023
6.900
7.200
6.811
6.920
112,109
-0.10(-1.42%)
Feb 23, 2023
6.830
7.100
6.800
7.020
83,879
+0.23(+3.39%)
Feb 22, 2023
6.770
6.940
6.710
6.790
75,938
+0.03(+0.44%)
Feb 21, 2023
6.760
6.850
6.670
6.760
73,371
-0.01(-0.15%)
Feb 17, 2023
6.760
6.860
6.630
6.770
60,700
+0.05(+0.74%)
Feb 16, 2023
6.720
6.920
6.672
6.720
60,120
-0.02(-0.30%)
Feb 15, 2023
6.680
6.800
6.620
6.740
42,721
+0.06(+0.90%)
Feb 14, 2023
6.520
6.750
6.520
6.680
53,643
+0.16(+2.45%)
Feb 13, 2023
6.430
6.630
6.385
6.520
66,311
+0.09(+1.40%)
Feb 10, 2023
6.280
6.520
6.260
6.430
61,405
+0.12(+1.90%)
Feb 09, 2023
6.550
6.600
6.300
6.310
55,227
-0.19(-2.92%)
Feb 08, 2023
6.780
6.780
6.450
6.500
53,468
-0.25(-3.77%)
Feb 07, 2023
6.790
7.050
6.711
6.755
100,676
+0.00(+0.07%)
Feb 06, 2023
6.750
6.820
6.590
6.750
48,778
+0.02(+0.30%)
Feb 03, 2023
6.750
6.840
6.620
6.730
51,607
-0.08(-1.17%)
Feb 02, 2023
6.910
7.040
6.730
6.810
89,615
+0.01(+0.15%)
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.