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
Goodness Growth Hldgs Inc
(OP:
GDNSF
)
0.6450
-0.0050 (-0.77%)
Streaming Delayed Price
Updated: 3:48 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 (%)
Oct 31, 2022
0.3899
0.4300
0.3899
0.4300
105,092
+0.01(+2.85%)
Oct 28, 2022
0.4300
0.4300
0.4181
0.4181
131,228
-0.00(-0.69%)
Oct 27, 2022
0.4461
0.4461
0.4195
0.4210
199,206
-0.02(-4.58%)
Oct 26, 2022
0.4550
0.4550
0.4223
0.4412
222,529
-0.01(-1.52%)
Oct 25, 2022
0.4150
0.4710
0.4150
0.4480
584,653
+0.05(+12.00%)
Oct 24, 2022
0.4000
0.4061
0.3744
0.4000
438,748
+0.01(+1.27%)
Oct 21, 2022
0.4085
0.4085
0.3810
0.3950
593,586
-0.01(-3.30%)
Oct 20, 2022
0.4000
0.4085
0.3717
0.4085
291,831
+0.01(+2.12%)
Oct 19, 2022
0.3870
0.4172
0.3673
0.4000
845,691
+0.04(+11.14%)
Oct 18, 2022
0.3500
0.3828
0.3047
0.3599
2,524,416
+0.00(+0.70%)
Oct 17, 2022
0.4000
0.4110
0.3300
0.3574
986,428
-0.04(-10.65%)
Oct 14, 2022
0.7000
0.7362
0.3500
0.4000
5,586,528
-0.61(-60.59%)
Oct 13, 2022
0.9691
1.030
0.9670
1.015
15,136
+0.01(+1.50%)
Oct 12, 2022
1.020
1.050
1.000
1.000
92,146
-0.05(-4.76%)
Oct 11, 2022
1.099
1.160
1.020
1.050
72,948
-0.04(-3.67%)
Oct 10, 2022
1.080
1.230
1.080
1.090
148,329
-0.12(-9.92%)
Oct 07, 2022
1.240
1.440
1.080
1.210
2,125,039
+0.04(+3.42%)
Oct 06, 2022
0.9281
1.240
0.8705
1.170
514,181
+0.27(+29.45%)
Oct 05, 2022
0.9483
0.9500
0.8924
0.9038
112,184
-0.02(-2.41%)
Oct 04, 2022
0.9500
0.9900
0.9083
0.9261
240,416
-0.00(-0.53%)
Oct 03, 2022
0.8310
0.9440
0.8310
0.9310
11,322
-0.00(-0.45%)
Sep 30, 2022
0.9196
0.9691
0.8868
0.9352
122,788
-0.01(-1.56%)
Sep 29, 2022
0.9458
0.9717
0.9370
0.9500
24,473
-0.05(-5.00%)
Sep 28, 2022
0.9584
1.000
0.9584
1.000
46,248
+0.07(+7.07%)
Sep 27, 2022
0.9925
1.000
0.9340
0.9340
31,305
-0.01(-0.64%)
Sep 26, 2022
0.9864
0.9999
0.9400
0.9400
69,409
-0.03(-3.09%)
Sep 23, 2022
1.000
1.003
0.9300
0.9700
117,150
-0.05(-4.90%)
Sep 22, 2022
1.040
1.060
1.010
1.020
78,463
-0.04(-3.77%)
Sep 21, 2022
1.077
1.080
1.054
1.060
74,901
+0.02(+1.92%)
Sep 20, 2022
1.100
1.140
1.040
1.040
108,203
-0.07(-6.31%)
Sep 19, 2022
1.120
1.170
1.101
1.110
166,680
-0.06(-5.13%)
Sep 16, 2022
1.140
1.170
1.130
1.170
27,695
+0.00(+0.00%)
Sep 15, 2022
1.220
1.230
1.170
1.170
2,000
-0.01(-0.43%)
Sep 14, 2022
1.150
1.190
1.150
1.175
72,177
+0.02(+1.29%)
Sep 13, 2022
1.230
1.270
1.140
1.160
114,153
-0.14(-10.77%)
Sep 12, 2022
1.320
1.320
1.290
1.300
19,813
-0.03(-2.26%)
Sep 09, 2022
1.335
1.360
1.300
1.330
36,343
+0.03(+2.31%)
Sep 08, 2022
1.300
1.330
1.260
1.300
20,507
+0.00(+0.00%)
Sep 07, 2022
1.290
1.300
1.250
1.300
42,012
+0.01(+0.78%)
Sep 06, 2022
1.330
1.340
1.270
1.290
4,936
-0.05(-3.73%)
Sep 02, 2022
1.430
1.430
1.340
1.340
10,564
-0.05(-3.60%)
Sep 01, 2022
1.380
1.400
1.360
1.390
27,223
+0.00(+0.00%)
Aug 31, 2022
1.480
1.480
1.350
1.390
170,577
-0.05(-3.47%)
Aug 30, 2022
1.440
1.460
1.390
1.440
105,199
-0.02(-1.19%)
Aug 29, 2022
1.385
1.480
1.380
1.457
90,416
+0.02(+1.20%)
Aug 26, 2022
1.430
1.440
1.350
1.440
56,194
+0.02(+1.41%)
Aug 25, 2022
1.350
1.440
1.310
1.420
132,416
+0.07(+5.19%)
Aug 24, 2022
1.200
1.350
1.195
1.350
127,275
+0.15(+12.50%)
Aug 23, 2022
1.150
1.220
1.140
1.200
86,243
+0.04(+3.45%)
Aug 22, 2022
1.150
1.180
1.140
1.160
30,738
-0.01(-0.85%)
Aug 19, 2022
1.179
1.200
1.140
1.170
57,829
+0.01(+0.86%)
Aug 18, 2022
1.100
1.210
1.100
1.160
48,574
+0.05(+4.50%)
Aug 17, 2022
1.120
1.165
1.110
1.110
45,665
-0.03(-2.89%)
Aug 16, 2022
1.114
1.150
1.070
1.143
39,765
+0.05(+4.86%)
Aug 15, 2022
1.100
1.110
1.070
1.090
139,711
+0.00(+0.00%)
Aug 12, 2022
1.115
1.115
1.090
1.090
104,915
-0.02(-1.80%)
Aug 11, 2022
1.137
1.169
1.100
1.110
65,895
-0.02(-1.77%)
Aug 10, 2022
1.090
1.132
1.090
1.130
47,884
+0.04(+3.67%)
Aug 09, 2022
1.110
1.130
1.070
1.090
40,745
-0.03(-2.75%)
Aug 08, 2022
1.130
1.170
1.110
1.121
77,787
+0.00(+0.08%)
Aug 05, 2022
1.050
1.130
0.9800
1.120
277,213
+0.07(+6.66%)
Aug 04, 2022
1.090
1.140
1.010
1.050
374,431
-0.06(-5.40%)
Aug 03, 2022
1.130
1.150
1.080
1.110
222,266
-0.02(-1.78%)
Aug 02, 2022
1.204
1.220
1.130
1.130
185,050
-0.06(-5.04%)
Aug 01, 2022
1.190
1.240
1.170
1.190
166,512
-0.04(-3.25%)
Jul 29, 2022
1.235
1.270
1.190
1.230
84,509
-0.04(-3.15%)
Jul 28, 2022
1.190
1.270
1.130
1.270
105,567
+0.01(+0.79%)
Jul 27, 2022
1.310
1.330
1.260
1.260
42,960
-0.06(-4.55%)
Jul 26, 2022
1.341
1.370
1.320
1.320
12,810
-0.04(-2.94%)
Jul 25, 2022
1.390
1.390
1.300
1.360
131,545
-0.01(-1.09%)
Jul 22, 2022
1.300
1.400
1.300
1.375
17,925
+0.01(+1.10%)
Jul 21, 2022
1.330
1.360
1.250
1.360
29,952
+0.05(+3.82%)
Jul 20, 2022
1.350
1.420
1.290
1.310
365,555
-0.02(-1.50%)
Jul 19, 2022
1.295
1.340
1.180
1.330
706,403
-0.06(-4.32%)
Jul 18, 2022
1.270
1.390
1.140
1.390
708,741
+0.17(+13.93%)
Jul 15, 2022
1.279
1.300
1.220
1.220
177,889
-0.08(-6.15%)
Jul 14, 2022
1.160
1.300
1.160
1.300
93,420
+0.13(+11.11%)
Jul 13, 2022
1.160
1.280
1.160
1.170
63,771
-0.01(-0.85%)
Jul 12, 2022
1.180
1.190
1.130
1.180
247,348
+0.01(+0.85%)
Jul 11, 2022
1.200
1.200
1.167
1.170
46,119
-0.04(-3.31%)
Jul 08, 2022
1.250
1.260
1.140
1.210
142,921
-0.04(-3.20%)
Jul 07, 2022
1.250
1.295
1.240
1.250
61,543
+0.01(+0.69%)
Jul 06, 2022
1.230
1.280
1.190
1.241
77,178
+0.04(+3.45%)
Jul 05, 2022
1.150
1.270
1.110
1.200
129,674
+0.00(+0.00%)
Jul 01, 2022
1.185
1.210
1.140
1.200
59,604
-0.03(-2.44%)
Jun 30, 2022
1.170
1.230
1.100
1.230
346,839
+0.03(+2.50%)
Jun 29, 2022
1.300
1.300
1.180
1.200
202,641
-0.10(-8.05%)
Jun 28, 2022
1.390
1.390
1.305
1.305
22,962
-0.05(-3.33%)
Jun 27, 2022
1.396
1.450
1.350
1.350
39,469
-0.07(-4.93%)
Jun 24, 2022
1.360
1.500
1.360
1.420
31,530
+0.00(+0.00%)
Jun 23, 2022
1.390
1.530
1.327
1.420
64,843
-0.05(-3.40%)
Jun 22, 2022
1.420
1.470
1.370
1.470
76,264
+0.03(+2.08%)
Jun 21, 2022
1.420
1.510
1.390
1.440
39,600
-0.01(-0.69%)
Jun 17, 2022
1.540
1.570
1.450
1.450
27,074
-0.05(-3.33%)
Jun 16, 2022
1.420
1.550
1.420
1.500
43,563
-0.05(-3.23%)
Jun 15, 2022
1.500
1.565
1.490
1.550
64,567
+0.06(+4.03%)
Jun 14, 2022
1.515
1.540
1.490
1.490
46,948
-0.05(-3.25%)
Jun 13, 2022
1.550
1.650
1.490
1.540
56,933
-0.14(-8.57%)
Jun 10, 2022
1.642
1.700
1.642
1.684
25,826
-0.02(-0.92%)
Jun 09, 2022
1.659
1.770
1.651
1.700
18,363
+0.03(+1.80%)
Jun 08, 2022
1.580
1.830
1.580
1.670
15,701
-0.09(-5.11%)
Jun 07, 2022
1.747
1.760
1.690
1.760
31,438
+0.01(+0.57%)
Jun 06, 2022
1.700
1.750
1.650
1.750
96,840
+0.07(+4.17%)
Jun 03, 2022
1.670
1.680
1.631
1.680
12,515
+0.04(+2.44%)
Jun 02, 2022
1.630
1.660
1.560
1.640
52,966
+0.06(+3.70%)
Jun 01, 2022
1.537
1.620
1.466
1.581
48,833
-0.01(-0.52%)
May 31, 2022
1.450
1.590
1.450
1.590
39,016
+0.11(+7.41%)
May 27, 2022
1.490
1.530
1.410
1.480
100,705
+0.00(+0.00%)
May 26, 2022
1.490
1.620
1.480
1.480
58,564
-0.05(-3.27%)
May 25, 2022
1.520
1.550
1.460
1.530
44,785
+0.05(+3.38%)
May 24, 2022
1.550
1.550
1.460
1.480
58,315
-0.11(-6.92%)
May 23, 2022
1.550
1.600
1.500
1.590
25,232
+0.03(+1.92%)
May 20, 2022
1.480
1.560
1.410
1.560
56,900
+0.09(+6.12%)
May 19, 2022
1.480
1.500
1.430
1.470
50,923
+0.05(+3.52%)
May 18, 2022
1.470
1.510
1.420
1.420
71,211
-0.05(-3.40%)
May 17, 2022
1.512
1.550
1.470
1.470
36,713
-0.03(-2.00%)
May 16, 2022
1.560
1.620
1.500
1.500
76,174
-0.06(-3.85%)
May 13, 2022
1.550
1.590
1.520
1.560
74,525
+0.05(+3.41%)
May 12, 2022
1.490
1.530
1.470
1.508
30,301
+0.02(+1.38%)
May 11, 2022
1.500
1.580
1.460
1.488
96,539
-0.03(-2.11%)
May 10, 2022
1.590
1.610
1.470
1.520
165,163
-0.04(-2.56%)
May 09, 2022
1.650
1.680
1.530
1.560
236,772
-0.09(-5.45%)
May 06, 2022
1.510
1.676
1.510
1.650
90,689
+0.02(+1.23%)
May 05, 2022
1.760
1.760
1.530
1.630
191,242
-0.02(-1.21%)
May 04, 2022
1.625
1.695
1.600
1.650
98,204
-0.02(-1.20%)
May 03, 2022
1.705
1.730
1.660
1.670
32,970
-0.03(-1.47%)
May 02, 2022
1.630
1.730
1.630
1.695
115,749
+0.05(+2.73%)
Apr 29, 2022
1.710
1.730
1.590
1.650
253,070
-0.08(-4.62%)
Apr 28, 2022
1.610
1.770
1.570
1.730
297,077
+0.11(+6.79%)
Apr 27, 2022
1.710
1.770
1.590
1.620
393,191
-0.09(-5.26%)
Apr 26, 2022
1.698
1.720
1.668
1.710
73,811
+0.02(+1.18%)
Apr 25, 2022
1.760
1.760
1.680
1.690
57,249
-0.09(-4.80%)
Apr 22, 2022
1.660
1.780
1.660
1.775
137,124
+0.06(+3.21%)
Apr 21, 2022
1.870
1.870
1.690
1.720
100,232
-0.07(-3.91%)
Apr 20, 2022
1.810
1.835
1.780
1.790
33,801
-0.01(-0.56%)
Apr 19, 2022
1.780
1.820
1.760
1.800
149,191
+0.03(+1.69%)
Apr 18, 2022
1.830
1.835
1.750
1.770
231,617
-0.08(-4.32%)
Apr 14, 2022
1.830
1.893
1.825
1.850
19,394
-0.02(-1.07%)
Apr 13, 2022
1.870
1.950
1.850
1.870
59,420
+0.03(+1.63%)
Apr 12, 2022
1.950
2.022
1.840
1.840
31,863
-0.10(-5.15%)
Apr 11, 2022
1.920
2.030
1.800
1.940
54,472
-0.02(-1.02%)
Apr 08, 2022
1.980
2.020
1.920
1.960
17,990
-0.02(-0.84%)
Apr 07, 2022
1.860
2.030
1.830
1.977
113,440
+0.03(+1.37%)
Apr 06, 2022
2.000
2.000
1.900
1.950
65,228
-0.03(-1.52%)
Apr 05, 2022
2.060
2.101
1.980
1.980
49,208
-0.12(-5.71%)
Apr 04, 2022
1.980
2.120
1.980
2.100
53,783
-0.00(-0.04%)
Apr 01, 2022
2.070
2.150
2.040
2.101
61,432
+0.03(+1.25%)
Mar 31, 2022
2.080
2.095
2.050
2.075
27,229
-0.02(-1.15%)
Mar 30, 2022
2.057
2.120
2.050
2.099
38,276
+0.02(+0.92%)
Mar 29, 2022
2.110
2.110
2.040
2.080
99,948
+0.00(+0.00%)
Mar 28, 2022
2.163
2.310
1.990
2.080
102,663
-0.08(-3.70%)
Mar 25, 2022
2.170
2.250
2.130
2.160
125,343
+0.01(+0.47%)
Mar 24, 2022
2.130
2.200
2.110
2.150
338,838
+0.02(+0.94%)
Mar 23, 2022
2.120
2.150
2.085
2.130
35,341
+0.03(+1.43%)
Mar 22, 2022
2.165
2.210
2.100
2.100
97,360
-0.02(-0.94%)
Mar 21, 2022
2.140
2.180
2.090
2.120
93,991
-0.06(-2.75%)
Mar 18, 2022
1.975
2.180
1.960
2.180
177,612
+0.17(+8.71%)
Mar 17, 2022
1.965
2.050
1.960
2.005
195,917
+0.07(+3.37%)
Mar 16, 2022
1.950
2.020
1.880
1.940
143,848
+0.00(+0.00%)
Mar 15, 2022
1.810
1.940
1.780
1.940
347,566
+0.13(+7.18%)
Mar 14, 2022
1.890
1.930
1.810
1.810
379,563
-0.11(-5.73%)
Mar 11, 2022
2.001
2.001
1.870
1.920
134,772
-0.07(-3.52%)
Mar 10, 2022
1.820
2.003
1.820
1.990
247,260
+0.09(+4.74%)
Mar 09, 2022
1.940
1.990
1.890
1.900
213,976
+0.00(+0.00%)
Mar 08, 2022
1.785
2.000
1.780
1.900
493,751
+0.07(+3.83%)
Mar 07, 2022
1.930
1.976
1.796
1.830
412,108
-0.12(-6.15%)
Mar 04, 2022
2.066
2.070
1.910
1.950
857,460
-0.12(-5.80%)
Mar 03, 2022
2.200
2.200
2.010
2.070
157,551
-0.01(-0.48%)
Mar 02, 2022
2.040
2.140
2.040
2.080
473,220
-0.06(-2.80%)
Mar 01, 2022
2.110
2.170
2.030
2.140
630,195
-0.05(-2.28%)
Feb 28, 2022
2.150
2.220
2.120
2.190
212,735
+0.04(+1.86%)
Feb 25, 2022
2.240
2.260
2.130
2.150
220,864
-0.12(-5.29%)
Feb 24, 2022
2.198
2.290
2.030
2.270
136,321
-0.02(-0.87%)
Feb 23, 2022
2.230
2.400
2.230
2.290
242,740
-0.06(-2.47%)
Feb 22, 2022
2.520
2.520
2.250
2.348
381,227
-0.05(-2.17%)
Feb 18, 2022
2.400
0
-0.09(-3.61%)
Feb 17, 2022
2.420
2.597
2.420
2.490
125,213
-0.10(-4.05%)
Feb 16, 2022
2.602
2.650
2.570
2.595
449,427
+0.01(+0.19%)
Feb 15, 2022
2.546
2.600
2.520
2.590
223,154
+0.07(+2.86%)
Feb 14, 2022
2.450
2.589
2.430
2.518
169,518
-0.00(-0.08%)
Feb 11, 2022
2.330
2.580
2.330
2.520
404,261
+0.02(+0.80%)
Feb 10, 2022
2.410
2.580
2.350
2.500
737,097
+0.09(+3.93%)
Feb 09, 2022
2.260
2.450
2.260
2.405
702,421
+0.08(+3.24%)
Feb 08, 2022
2.290
2.330
2.250
2.330
303,629
+0.04(+1.75%)
Feb 07, 2022
2.305
2.400
2.250
2.290
547,331
-0.01(-0.63%)
Feb 04, 2022
2.270
2.356
2.140
2.305
1,070,688
+0.12(+5.72%)
Feb 03, 2022
2.080
2.180
556,525
-0.08(-3.54%)
Feb 02, 2022
2.300
2.370
2.140
2.260
1,049,673
-0.08(-3.42%)
Feb 01, 2022
1.950
2.380
1.920
2.340
3,882,410
+0.69(+42.25%)
Jan 31, 2022
1.650
1.662
1.581
1.645
240,326
-0.00(-0.30%)
Jan 28, 2022
1.650
1.670
1.600
1.650
249,888
-0.07(-4.07%)
Jan 27, 2022
1.585
1.720
1.585
1.720
269,179
+0.02(+1.18%)
Jan 26, 2022
1.690
1.710
1.640
1.700
589,355
+0.03(+1.80%)
Jan 25, 2022
1.660
1.700
1.640
1.670
107,568
-0.04(-2.34%)
Jan 24, 2022
1.650
1.730
1.570
1.710
334,983
+0.03(+1.79%)
Jan 21, 2022
1.730
1.730
1.630
1.680
334,633
-0.02(-1.23%)
Jan 20, 2022
1.750
1.750
1.660
1.701
555,834
+0.02(+0.95%)
Jan 19, 2022
1.746
1.746
1.670
1.685
167,618
-0.01(-0.88%)
Jan 18, 2022
1.620
1.730
1.620
1.700
150,245
-0.02(-1.13%)
Jan 14, 2022
1.720
0
+0.06(+3.58%)
Jan 13, 2022
1.670
1.700
1.640
1.660
136,519
-0.01(-0.60%)
Jan 12, 2022
1.690
1.710
1.646
1.670
156,571
+0.00(+0.00%)
Jan 11, 2022
1.611
1.670
1.600
1.670
178,311
+0.05(+3.41%)
Jan 10, 2022
1.650
1.650
1.600
1.615
179,967
-0.03(-1.91%)
Jan 07, 2022
1.600
1.647
1.560
1.647
84,444
+0.07(+4.21%)
Jan 06, 2022
1.555
1.645
1.543
1.580
177,021
+0.01(+0.64%)
Jan 05, 2022
1.650
1.650
1.521
1.570
519,949
-0.05(-3.09%)
Jan 04, 2022
1.645
1.690
1.590
1.620
240,050
-0.02(-1.52%)
Jan 03, 2022
1.530
1.790
1.530
1.645
139,531
-0.06(-3.80%)
Dec 31, 2021
1.600
1.720
1.600
1.710
160,554
+0.04(+2.40%)
Dec 30, 2021
1.420
1.680
1.420
1.670
702,555
+0.13(+8.44%)
Dec 29, 2021
1.360
1.579
1.360
1.540
282,368
+0.05(+3.36%)
Dec 28, 2021
1.350
1.540
1.350
1.490
144,619
-0.03(-1.97%)
Dec 27, 2021
1.500
1.550
1.210
1.520
294,780
+0.10(+7.04%)
Dec 23, 2021
1.410
1.460
1.340
1.420
197,835
+0.01(+0.71%)
Dec 22, 2021
1.389
1.414
1.350
1.410
170,155
+0.01(+0.71%)
Dec 21, 2021
1.350
1.400
1.310
1.400
147,780
+0.07(+5.26%)
Dec 20, 2021
1.280
1.350
1.300
1.330
139,389
+0.01(+0.83%)
Dec 17, 2021
1.210
1.400
1.210
1.319
217,345
-0.00(-0.07%)
Dec 16, 2021
1.380
1.380
1.300
1.320
101,194
-0.05(-3.68%)
Dec 15, 2021
1.390
1.400
1.295
1.371
260,583
-0.06(-4.16%)
Dec 14, 2021
1.389
1.450
1.330
1.430
257,022
+0.06(+4.38%)
Dec 13, 2021
1.401
1.401
1.340
1.370
693,455
-0.05(-3.52%)
Dec 10, 2021
1.449
1.450
1.350
1.420
170,918
+0.01(+0.71%)
Dec 09, 2021
1.370
1.450
1.360
1.410
301,112
+0.04(+2.92%)
Dec 08, 2021
1.320
1.460
1.300
1.370
82,228
+0.07(+5.65%)
Dec 07, 2021
1.285
1.390
1.250
1.297
343,929
+0.06(+4.57%)
Dec 06, 2021
1.350
1.460
1.230
1.240
868,897
-0.11(-8.49%)
Dec 03, 2021
1.250
1.420
1.250
1.355
321,525
+0.00(+0.37%)
Dec 02, 2021
1.310
1.360
1.260
1.350
203,845
+0.01(+0.75%)
Dec 01, 2021
1.350
1.360
1.280
1.340
566,278
+0.00(+0.00%)
Nov 30, 2021
1.330
1.420
1.330
1.340
171,936
-0.09(-6.29%)
Nov 29, 2021
1.505
1.550
1.421
1.430
238,911
-0.02(-1.38%)
Nov 26, 2021
1.390
1.486
1.360
1.450
78,720
-0.00(-0.06%)
Nov 24, 2021
1.330
1.490
1.330
1.451
143,501
-0.01(-0.63%)
Nov 23, 2021
1.340
1.480
1.330
1.460
242,209
-0.01(-0.68%)
Nov 22, 2021
1.381
1.470
1.310
1.470
497,631
+0.07(+5.00%)
Nov 19, 2021
1.315
1.410
1.310
1.400
284,188
+0.02(+1.45%)
Nov 18, 2021
1.260
1.380
1.317
1.380
424,401
+0.04(+2.99%)
Nov 17, 2021
1.317
1.380
1.300
1.340
304,662
-0.02(-1.47%)
Nov 16, 2021
1.393
1.450
1.320
1.360
225,465
-0.06(-4.36%)
Nov 15, 2021
1.599
1.599
1.380
1.422
682,544
-0.07(-4.56%)
Nov 12, 2021
1.370
1.512
1.367
1.490
669,367
+0.17(+12.88%)
Nov 11, 2021
1.350
1.404
1.243
1.320
633,025
+0.05(+3.94%)
Nov 10, 2021
1.400
1.265
1.270
873,054
-0.14(-9.93%)
Nov 09, 2021
1.420
1.490
1.368
1.410
333,244
+0.01(+0.71%)
Nov 08, 2021
1.360
1.580
1.360
1.400
324,392
+0.04(+2.94%)
Nov 05, 2021
1.290
1.360
1.220
1.360
520,326
+0.07(+5.43%)
Nov 04, 2021
1.390
1.400
1.260
1.290
474,634
-0.10(-7.19%)
Nov 03, 2021
1.450
1.450
1.350
1.390
151,596
-0.05(-3.47%)
Nov 02, 2021
1.460
1.542
1.430
1.440
112,255
-0.02(-1.34%)
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.