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
Mei Pharma Inc
(NQ:
MEIP
)
2.870
+0.050 (+1.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
5.312
5.414
5.286
5.298
25,326
+0.00(+0.00%)
Oct 30, 2023
5.368
5.368
5.267
5.298
12,007
-0.08(-1.45%)
Oct 27, 2023
5.282
5.445
5.282
5.375
6,595
-0.10(-1.84%)
Oct 26, 2023
5.476
5.500
5.391
5.476
18,022
-0.02(-0.28%)
Oct 25, 2023
5.414
5.527
5.406
5.492
27,607
-0.03(-0.56%)
Oct 24, 2023
5.570
5.764
5.352
5.523
32,931
+0.01(+0.14%)
Oct 23, 2023
5.430
5.538
5.322
5.515
16,415
+0.07(+1.28%)
Oct 20, 2023
5.344
5.476
5.302
5.445
137,941
+0.08(+1.45%)
Oct 19, 2023
5.236
5.368
5.236
5.368
11,254
+0.09(+1.62%)
Oct 18, 2023
5.222
5.368
5.222
5.282
7,500
-0.02(-0.29%)
Oct 17, 2023
5.259
5.348
5.212
5.298
40,142
-0.02(-0.29%)
Oct 16, 2023
5.189
5.313
5.189
5.313
31,110
+0.11(+2.09%)
Oct 13, 2023
5.352
5.352
5.204
5.204
20,880
-0.07(-1.33%)
Oct 12, 2023
5.166
5.414
5.166
5.274
18,155
+0.11(+2.11%)
Oct 11, 2023
5.321
5.329
5.150
5.166
33,663
-0.11(-2.06%)
Oct 10, 2023
5.267
5.360
5.247
5.274
34,685
-0.05(-0.88%)
Oct 09, 2023
5.251
5.391
5.204
5.321
23,489
-0.01(-0.15%)
Oct 06, 2023
5.267
5.430
5.197
5.329
50,325
+0.04(+0.73%)
Oct 05, 2023
5.337
5.507
5.142
5.290
43,198
+0.05(+1.04%)
Oct 04, 2023
5.158
5.352
5.158
5.236
109,543
-0.12(-2.18%)
Oct 03, 2023
5.321
5.430
5.259
5.352
58,713
-0.07(-1.29%)
Oct 02, 2023
5.399
5.515
5.321
5.422
42,905
-0.02(-0.43%)
Sep 29, 2023
5.577
5.577
5.360
5.445
44,317
-0.15(-2.64%)
Sep 28, 2023
5.484
5.639
5.484
5.593
42,700
+0.00(+0.00%)
Sep 27, 2023
5.492
5.772
5.438
5.593
98,652
-0.11(-1.91%)
Sep 26, 2023
5.709
5.810
5.647
5.702
30,081
-0.06(-1.08%)
Sep 25, 2023
6.028
5.826
5.694
5.764
112,803
-0.10(-1.72%)
Sep 22, 2023
5.026
5.981
4.964
5.865
267,605
+0.72(+14.05%)
Sep 21, 2023
4.567
5.197
4.567
5.142
119,017
+0.29(+5.92%)
Sep 20, 2023
4.195
4.886
4.101
4.855
377,197
+0.71(+17.04%)
Sep 19, 2023
4.016
4.148
3.845
4.148
60,214
+0.08(+1.91%)
Sep 18, 2023
4.024
4.125
3.946
4.070
20,407
+0.05(+1.16%)
Sep 15, 2023
3.962
4.070
3.892
4.024
44,230
-0.05(-1.33%)
Sep 14, 2023
3.876
4.202
3.861
4.078
49,059
+0.16(+4.17%)
Sep 13, 2023
3.931
4.070
3.899
3.915
32,158
-0.02(-0.59%)
Sep 12, 2023
4.000
4.039
3.938
3.938
9,455
+0.01(+0.20%)
Sep 11, 2023
4.218
4.311
3.931
3.931
63,488
-0.29(-6.95%)
Sep 08, 2023
4.253
4.399
4.224
4.224
7,776
+0.02(+0.52%)
Sep 07, 2023
4.078
4.202
4.078
4.202
15,772
+0.05(+1.31%)
Sep 06, 2023
4.319
4.350
4.125
4.148
21,658
-0.27(-6.15%)
Sep 05, 2023
4.179
4.420
4.117
4.420
14,901
+0.21(+4.98%)
Sep 01, 2023
4.257
4.311
4.094
4.210
30,873
+0.08(+1.88%)
Aug 31, 2023
4.412
4.428
3.884
4.133
178,337
-0.28(-6.34%)
Aug 30, 2023
4.505
4.637
4.257
4.412
53,203
-0.09(-1.90%)
Aug 29, 2023
4.723
4.738
4.412
4.498
59,993
-0.16(-3.50%)
Aug 28, 2023
4.933
4.952
4.618
4.661
76,332
-0.27(-5.51%)
Aug 25, 2023
5.057
5.057
4.906
4.933
12,310
-0.09(-1.85%)
Aug 24, 2023
4.855
5.057
4.855
5.026
16,884
+0.00(+0.00%)
Aug 23, 2023
4.995
5.061
4.925
5.026
15,179
+0.02(+0.31%)
Aug 22, 2023
4.979
5.123
4.979
5.010
25,825
-0.04(-0.77%)
Aug 21, 2023
4.917
5.072
4.863
5.049
23,083
+0.13(+2.69%)
Aug 18, 2023
4.793
5.057
4.712
4.917
54,229
+0.09(+1.93%)
Aug 17, 2023
5.251
5.251
4.817
4.824
62,574
-0.51(-9.61%)
Aug 16, 2023
5.756
5.756
5.166
5.337
47,207
-0.10(-1.86%)
Aug 15, 2023
5.430
5.675
5.422
5.438
23,680
-0.07(-1.27%)
Aug 14, 2023
5.538
5.554
5.399
5.507
19,359
+0.10(+1.87%)
Aug 11, 2023
5.438
5.461
5.290
5.406
8,716
-0.02(-0.29%)
Aug 10, 2023
5.274
5.430
5.274
5.422
9,021
+0.06(+1.16%)
Aug 09, 2023
5.344
5.360
5.251
5.360
19,728
+0.06(+1.17%)
Aug 08, 2023
5.212
5.391
5.204
5.298
16,863
+0.05(+0.89%)
Aug 07, 2023
5.282
5.500
5.173
5.251
34,152
-0.07(-1.31%)
Aug 04, 2023
5.577
5.577
5.290
5.321
75,656
-0.25(-4.46%)
Aug 03, 2023
5.554
5.663
5.507
5.570
17,846
+0.02(+0.28%)
Aug 02, 2023
5.601
5.656
5.554
5.554
29,063
-0.23(-3.90%)
Aug 01, 2023
5.461
5.857
5.461
5.779
39,888
+0.29(+5.23%)
Jul 31, 2023
5.888
5.888
5.329
5.492
94,794
-0.32(-5.48%)
Jul 28, 2023
5.639
5.810
5.639
5.810
7,966
+0.12(+2.19%)
Jul 27, 2023
5.841
5.941
5.655
5.686
32,073
-0.20(-3.43%)
Jul 26, 2023
5.686
5.888
5.686
5.888
100,529
+0.27(+4.84%)
Jul 25, 2023
5.647
5.772
5.577
5.616
34,922
-0.13(-2.23%)
Jul 24, 2023
5.911
5.911
5.282
5.744
224,796
-0.16(-2.70%)
Jul 21, 2023
5.826
6.012
5.826
5.904
30,720
-0.04(-0.65%)
Jul 20, 2023
5.725
5.981
5.725
5.942
40,361
+0.20(+3.52%)
Jul 19, 2023
5.865
5.920
5.671
5.740
86,224
-0.04(-0.67%)
Jul 18, 2023
5.787
5.904
5.717
5.779
44,407
-0.16(-2.62%)
Jul 17, 2023
5.826
5.973
5.764
5.935
92,975
+0.16(+2.69%)
Jul 14, 2023
5.344
5.826
5.344
5.779
162,017
+0.54(+10.22%)
Jul 13, 2023
5.166
5.352
5.100
5.243
77,729
+0.06(+1.20%)
Jul 12, 2023
5.119
5.189
4.979
5.181
62,499
+0.09(+1.83%)
Jul 11, 2023
5.080
5.158
5.059
5.088
17,582
-0.03(-0.61%)
Jul 10, 2023
4.995
5.239
4.995
5.119
34,287
+0.12(+2.33%)
Jul 07, 2023
4.979
5.003
4.964
5.003
8,434
-0.01(-0.16%)
Jul 06, 2023
5.088
5.088
4.933
5.010
22,430
-0.05(-0.92%)
Jul 05, 2023
5.158
5.158
5.049
5.057
35,348
-0.10(-1.96%)
Jul 03, 2023
5.096
5.218
5.096
5.158
3,868
+0.05(+0.91%)
Jun 30, 2023
5.173
5.236
5.088
5.111
33,789
-0.02(-0.30%)
Jun 29, 2023
5.166
5.243
5.103
5.127
16,398
-0.01(-0.15%)
Jun 28, 2023
5.065
5.189
5.049
5.135
31,838
+0.09(+1.69%)
Jun 27, 2023
4.917
5.212
4.754
5.049
102,177
+0.13(+2.69%)
Jun 26, 2023
5.127
5.127
4.902
4.917
41,774
-0.22(-4.24%)
Jun 23, 2023
5.072
5.154
4.832
5.135
81,299
-0.01(-0.15%)
Jun 22, 2023
5.430
5.461
5.057
5.142
124,022
-0.30(-5.43%)
Jun 21, 2023
5.577
5.678
5.391
5.438
69,168
-0.13(-2.37%)
Jun 20, 2023
5.671
5.680
5.566
5.570
27,866
-0.11(-1.92%)
Jun 16, 2023
5.632
5.756
5.577
5.678
26,758
-0.03(-0.54%)
Jun 15, 2023
5.671
5.709
5.531
5.709
41,231
+0.08(+1.38%)
Jun 14, 2023
5.608
5.764
5.608
5.632
7,093
+0.03(+0.55%)
Jun 13, 2023
5.678
5.740
5.601
5.601
36,269
-0.11(-1.90%)
Jun 12, 2023
5.671
5.737
5.589
5.709
60,423
+0.02(+0.41%)
Jun 09, 2023
5.671
5.748
5.663
5.686
43,737
+0.01(+0.14%)
Jun 08, 2023
5.702
5.772
5.671
5.678
28,621
-0.05(-0.81%)
Jun 07, 2023
5.733
5.787
5.722
5.725
66,515
-0.05(-0.94%)
Jun 06, 2023
5.772
5.818
5.702
5.779
37,754
+0.02(+0.27%)
Jun 05, 2023
5.709
5.857
5.709
5.764
35,380
-0.06(-1.07%)
Jun 02, 2023
5.865
5.865
5.655
5.826
27,935
-0.04(-0.66%)
Jun 01, 2023
6.012
6.012
5.764
5.865
178,813
-0.12(-1.95%)
May 31, 2023
5.950
6.020
5.919
5.981
265,375
+0.39(+6.94%)
May 30, 2023
5.717
5.733
5.554
5.593
47,651
-0.11(-1.91%)
May 26, 2023
5.500
5.713
5.453
5.702
31,874
+0.20(+3.67%)
May 25, 2023
5.492
5.625
5.360
5.500
48,483
-0.08(-1.39%)
May 24, 2023
5.740
5.740
5.484
5.577
29,681
-0.16(-2.84%)
May 23, 2023
5.709
6.191
5.609
5.740
571,900
+0.04(+0.68%)
May 22, 2023
5.919
6.082
5.647
5.702
58,682
-0.21(-3.55%)
May 19, 2023
5.733
6.051
5.733
5.911
70,086
+0.10(+1.74%)
May 18, 2023
5.880
5.935
5.422
5.810
92,447
-0.09(-1.45%)
May 17, 2023
5.702
6.020
5.531
5.896
101,430
+0.09(+1.61%)
May 16, 2023
5.484
5.826
5.383
5.803
142,306
+0.28(+5.06%)
May 15, 2023
5.430
5.554
5.360
5.523
64,817
+0.09(+1.57%)
May 12, 2023
5.406
5.484
5.252
5.438
92,267
+0.03(+0.57%)
May 11, 2023
5.430
5.578
5.354
5.406
40,204
-0.02(-0.43%)
May 10, 2023
5.632
5.679
5.142
5.430
123,723
-0.16(-2.78%)
May 09, 2023
5.406
5.772
5.383
5.585
132,008
+0.16(+2.86%)
May 08, 2023
5.088
5.453
5.010
5.430
187,408
+0.42(+8.37%)
May 05, 2023
4.886
5.010
4.886
5.010
76,834
+0.06(+1.18%)
May 04, 2023
4.925
4.987
4.824
4.952
123,300
-0.02(-0.39%)
May 03, 2023
4.591
5.111
4.583
4.971
256,644
+0.31(+6.67%)
May 02, 2023
3.962
4.715
3.962
4.661
262,957
+0.75(+19.28%)
May 01, 2023
3.969
3.969
3.764
3.907
74,189
-0.05(-1.18%)
Apr 28, 2023
3.993
4.008
3.868
3.954
46,046
-0.02(-0.39%)
Apr 27, 2023
3.791
4.023
3.752
3.969
49,026
+0.18(+4.71%)
Apr 26, 2023
3.868
3.884
3.767
3.791
14,397
-0.06(-1.61%)
Apr 25, 2023
3.798
3.962
3.798
3.853
42,630
+0.05(+1.43%)
Apr 24, 2023
3.736
3.826
3.713
3.798
192,825
+0.06(+1.66%)
Apr 21, 2023
3.729
3.760
3.705
3.736
54,768
-0.01(-0.21%)
Apr 20, 2023
3.729
3.798
3.666
3.744
111,875
-0.01(-0.21%)
Apr 19, 2023
3.876
3.899
3.697
3.752
90,194
-0.16(-3.98%)
Apr 18, 2023
3.697
4.109
3.697
3.907
172,911
+0.05(+1.25%)
Apr 17, 2023
3.379
4.055
3.340
3.859
267,663
+0.13(+3.46%)
Apr 14, 2023
3.746
3.825
3.624
3.730
40,994
+0.00(+0.00%)
Apr 13, 2023
3.573
3.864
3.573
3.730
46,193
-0.03(-0.78%)
Apr 12, 2023
3.729
3.789
3.660
3.760
22,660
-0.02(-0.41%)
Apr 11, 2023
3.520
3.851
3.513
3.775
21,014
+0.10(+2.71%)
Apr 10, 2023
3.590
3.719
3.497
3.676
35,204
+0.10(+2.87%)
Apr 06, 2023
3.573
3.854
3.441
3.573
77,059
-0.08(-2.13%)
Apr 05, 2023
3.573
3.715
3.457
3.651
71,539
+0.08(+2.17%)
Apr 04, 2023
3.485
3.589
3.418
3.573
35,812
+0.06(+1.68%)
Apr 03, 2023
3.573
3.604
3.508
3.514
13,797
-0.04(-1.18%)
Mar 31, 2023
3.531
3.620
3.449
3.556
29,015
-0.02(-0.43%)
Mar 30, 2023
3.466
3.573
3.464
3.572
23,173
+0.09(+2.63%)
Mar 29, 2023
3.573
3.631
3.469
3.480
26,392
-0.05(-1.41%)
Mar 28, 2023
3.729
3.800
3.472
3.530
22,026
-0.20(-5.33%)
Mar 27, 2023
3.708
3.806
3.537
3.729
59,914
+0.00(+0.00%)
Mar 24, 2023
3.884
3.884
3.587
3.729
62,844
-0.16(-4.00%)
Mar 23, 2023
3.885
3.960
3.713
3.884
142,217
-0.00(-0.04%)
Mar 22, 2023
3.884
3.938
3.755
3.885
32,532
-0.00(-0.04%)
Mar 21, 2023
3.694
3.931
3.694
3.887
47,704
+0.15(+3.90%)
Mar 20, 2023
3.729
3.884
3.578
3.741
91,978
+0.01(+0.33%)
Mar 17, 2023
3.884
3.976
3.676
3.729
106,159
-0.25(-6.29%)
Mar 16, 2023
3.831
3.979
3.732
3.979
82,888
+0.09(+2.44%)
Mar 15, 2023
3.946
3.955
3.826
3.884
66,614
+0.00(+0.00%)
Mar 14, 2023
3.884
3.977
3.730
3.884
68,478
-0.09(-2.38%)
Mar 13, 2023
3.575
4.039
3.421
3.979
195,788
+0.42(+11.69%)
Mar 10, 2023
3.688
3.688
3.443
3.562
102,436
-0.09(-2.47%)
Mar 09, 2023
3.662
3.729
3.573
3.652
179,069
-0.03(-0.80%)
Mar 08, 2023
3.635
3.707
3.600
3.682
71,187
+0.05(+1.28%)
Mar 07, 2023
3.573
3.805
3.573
3.635
167,093
-0.02(-0.64%)
Mar 06, 2023
3.612
3.688
3.503
3.659
83,704
+0.09(+2.39%)
Mar 03, 2023
3.575
3.729
3.500
3.573
172,731
-0.02(-0.65%)
Mar 02, 2023
3.561
3.729
3.418
3.597
110,341
+0.20(+6.00%)
Mar 01, 2023
3.418
3.592
3.340
3.393
127,557
-0.06(-1.71%)
Feb 28, 2023
3.426
3.601
3.356
3.452
49,092
+0.00(+0.00%)
Feb 27, 2023
3.418
3.783
3.331
3.452
164,940
+0.19(+5.81%)
Feb 24, 2023
3.729
3.783
3.107
3.263
227,561
-0.47(-12.50%)
Feb 23, 2023
4.661
4.645
3.379
3.729
419,205
-0.85(-18.64%)
Feb 22, 2023
4.659
4.953
4.583
4.583
18,286
+0.00(+0.00%)
Feb 21, 2023
4.971
5.049
4.443
4.583
25,819
-0.39(-7.81%)
Feb 17, 2023
5.127
5.127
4.659
4.971
50,998
+0.16(+3.26%)
Feb 16, 2023
4.816
5.125
4.594
4.815
33,867
+0.11(+2.24%)
Feb 15, 2023
4.661
4.746
4.350
4.709
78,602
+0.28(+6.43%)
Feb 14, 2023
4.661
4.776
4.195
4.425
89,754
-0.25(-5.38%)
Feb 13, 2023
4.505
4.695
4.443
4.676
19,481
+0.23(+5.24%)
Feb 10, 2023
5.187
5.187
4.072
4.443
85,684
-0.51(-10.34%)
Feb 09, 2023
5.282
5.282
4.799
4.956
80,385
-0.40(-7.54%)
Feb 08, 2023
5.282
5.360
4.855
5.360
91,819
-0.02(-0.46%)
Feb 07, 2023
5.344
5.438
5.215
5.385
30,587
+0.10(+1.94%)
Feb 06, 2023
5.282
5.298
5.133
5.282
15,693
+0.15(+3.00%)
Feb 03, 2023
5.074
5.360
4.874
5.128
42,736
-0.05(-0.96%)
Feb 02, 2023
4.816
5.277
4.774
5.178
38,710
+0.39(+8.21%)
Feb 01, 2023
4.350
4.816
4.350
4.785
27,967
+0.35(+7.99%)
Jan 31, 2023
4.971
4.900
4.431
4.431
37,225
-0.20(-4.23%)
Jan 30, 2023
4.648
4.738
4.544
4.627
32,777
-0.18(-3.69%)
Jan 27, 2023
4.996
4.996
4.754
4.804
31,116
-0.24(-4.83%)
Jan 26, 2023
5.127
5.142
4.902
5.048
13,019
+0.01(+0.12%)
Jan 25, 2023
4.895
5.263
4.894
5.041
16,327
-0.01(-0.15%)
Jan 24, 2023
4.971
5.093
4.838
5.049
16,536
-0.07(-1.31%)
Jan 23, 2023
5.282
5.282
5.080
5.116
21,491
-0.17(-3.15%)
Jan 20, 2023
5.257
5.321
5.127
5.282
25,727
+0.02(+0.29%)
Jan 19, 2023
5.114
5.267
5.114
5.267
19,382
+0.11(+2.11%)
Jan 18, 2023
5.282
5.318
4.971
5.158
41,065
-0.05(-0.90%)
Jan 17, 2023
5.003
5.267
4.979
5.204
60,104
+0.13(+2.63%)
Jan 13, 2023
4.703
5.189
4.703
5.071
64,155
+0.35(+7.33%)
Jan 12, 2023
4.754
4.769
4.661
4.724
20,932
-0.01(-0.30%)
Jan 11, 2023
4.608
4.769
4.608
4.738
23,636
+0.09(+1.94%)
Jan 10, 2023
4.651
4.723
4.532
4.648
26,753
-0.06(-1.22%)
Jan 09, 2023
4.816
4.816
4.505
4.706
39,529
+0.01(+0.26%)
Jan 06, 2023
4.816
4.971
4.549
4.693
28,610
+0.03(+0.57%)
Jan 05, 2023
4.658
4.902
4.429
4.667
49,891
+0.16(+3.55%)
Jan 04, 2023
4.039
4.507
3.952
4.507
54,772
+0.58(+14.66%)
Jan 03, 2023
3.962
4.179
3.826
3.931
63,896
+0.15(+3.86%)
Dec 30, 2022
3.884
4.033
3.760
3.784
66,587
-0.18(-4.55%)
Dec 29, 2022
3.701
4.039
3.701
3.965
50,808
+0.23(+6.20%)
Dec 28, 2022
3.697
3.851
3.697
3.733
63,751
+0.00(+0.12%)
Dec 27, 2022
3.729
3.884
3.711
3.729
56,029
-0.16(-4.00%)
Dec 23, 2022
3.960
4.039
3.806
3.884
26,748
+0.00(+0.00%)
Dec 22, 2022
3.806
4.039
3.806
3.884
61,288
+0.08(+2.04%)
Dec 21, 2022
3.808
3.882
3.753
3.806
70,214
-0.00(-0.04%)
Dec 20, 2022
3.884
3.962
3.806
3.808
58,862
+0.00(+0.04%)
Dec 19, 2022
4.039
4.179
3.806
3.806
90,413
-0.22(-5.41%)
Dec 16, 2022
3.729
4.024
3.729
4.024
52,193
+0.22(+5.71%)
Dec 15, 2022
3.569
4.027
3.569
3.806
88,239
+0.17(+4.70%)
Dec 14, 2022
3.418
3.803
3.382
3.635
162,094
+0.08(+2.27%)
Dec 13, 2022
3.449
3.558
3.193
3.555
159,424
+0.18(+5.39%)
Dec 12, 2022
3.772
3.772
3.349
3.373
138,049
-0.28(-7.62%)
Dec 09, 2022
3.615
3.733
3.474
3.651
113,084
-0.11(-3.05%)
Dec 08, 2022
3.573
3.923
3.505
3.766
152,326
+0.04(+0.96%)
Dec 07, 2022
3.977
4.039
3.651
3.730
181,620
-0.31(-7.65%)
Dec 06, 2022
3.884
4.505
3.573
4.039
852,111
-2.04(-33.52%)
Dec 05, 2022
6.525
6.525
5.922
6.076
192,476
-0.37(-5.74%)
Dec 02, 2022
5.438
6.680
4.979
6.446
413,525
+1.37(+26.88%)
Dec 01, 2022
5.748
5.748
5.065
5.080
61,742
-0.21(-3.88%)
Nov 30, 2022
5.438
5.422
5.204
5.285
21,760
-0.15(-2.80%)
Nov 29, 2022
5.748
5.904
4.971
5.438
141,580
-0.24(-4.16%)
Nov 28, 2022
5.904
6.059
5.671
5.674
45,335
-0.07(-1.27%)
Nov 25, 2022
5.949
6.087
5.594
5.747
23,610
-0.20(-3.40%)
Nov 23, 2022
5.799
6.137
5.792
5.949
32,094
+0.10(+1.70%)
Nov 22, 2022
6.059
6.098
5.545
5.849
80,977
+0.02(+0.37%)
Nov 21, 2022
6.370
6.323
5.748
5.827
33,896
-0.23(-3.82%)
Nov 18, 2022
6.214
6.370
5.612
6.059
118,674
-0.20(-3.20%)
Nov 17, 2022
5.593
6.447
5.364
6.259
93,675
+0.66(+11.89%)
Nov 16, 2022
5.282
5.733
5.142
5.594
73,915
+0.24(+4.53%)
Nov 15, 2022
5.360
5.593
5.170
5.352
55,813
+0.23(+4.39%)
Nov 14, 2022
5.358
5.438
4.987
5.127
60,038
-0.12(-2.31%)
Nov 11, 2022
4.937
5.343
4.838
5.248
53,591
+0.31(+6.29%)
Nov 10, 2022
4.894
5.041
4.872
4.937
42,631
+0.15(+3.11%)
Nov 09, 2022
4.816
4.816
4.350
4.788
77,373
+0.07(+1.38%)
Nov 08, 2022
4.816
4.816
4.661
4.723
40,346
+0.00(+0.03%)
Nov 07, 2022
4.971
5.250
4.661
4.721
58,694
-0.31(-6.20%)
Nov 04, 2022
5.438
5.438
4.894
5.034
68,680
-0.21(-3.94%)
Nov 03, 2022
5.438
5.420
5.173
5.240
38,805
-0.01(-0.21%)
Nov 02, 2022
5.517
5.593
5.166
5.251
30,348
-0.25(-4.52%)
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.