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
Heartbeam Inc
(NQ:
BEAT
)
2.580
+0.220 (+9.32%)
Streaming Delayed Price
Updated: 11:44 AM EDT, May 23, 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
3.300
3.480
3.210
3.330
168,661
+0.09(+2.78%)
Oct 28, 2022
3.100
3.340
2.960
3.240
234,051
+0.18(+5.88%)
Oct 27, 2022
3.150
3.150
3.020
3.060
134,238
-0.02(-0.65%)
Oct 26, 2022
2.890
3.160
2.850
3.080
249,897
+0.19(+6.57%)
Oct 25, 2022
2.980
3.170
2.680
2.890
402,295
-0.07(-2.36%)
Oct 24, 2022
3.640
3.700
2.913
2.960
658,679
-0.65(-18.01%)
Oct 21, 2022
3.990
4.249
3.510
3.610
363,906
-0.34(-8.61%)
Oct 20, 2022
3.820
4.120
3.760
3.950
246,260
+0.17(+4.50%)
Oct 19, 2022
3.910
4.090
3.610
3.780
345,465
-0.33(-8.03%)
Oct 18, 2022
4.250
4.390
3.950
4.110
315,427
-0.14(-3.29%)
Oct 17, 2022
3.870
4.690
3.870
4.250
768,872
+0.38(+9.82%)
Oct 14, 2022
4.170
4.170
3.780
3.870
309,028
-0.30(-7.19%)
Oct 13, 2022
4.060
4.180
3.880
4.170
439,114
+0.02(+0.48%)
Oct 12, 2022
5.040
5.150
3.720
4.150
936,138
-1.04(-20.04%)
Oct 11, 2022
4.620
5.350
4.570
5.190
1,092,723
+0.54(+11.61%)
Oct 10, 2022
5.640
5.700
4.500
4.650
1,105,634
-1.15(-19.83%)
Oct 07, 2022
5.470
6.250
4.900
5.800
2,806,000
+0.07(+1.22%)
Oct 06, 2022
6.300
6.740
5.200
5.730
31,829,132
+1.20(+26.49%)
Oct 05, 2022
4.080
4.680
3.890
4.530
1,521,864
+0.45(+11.03%)
Oct 04, 2022
4.210
4.310
3.760
4.080
1,414,252
-0.07(-1.69%)
Oct 03, 2022
4.130
5.170
3.790
4.150
7,590,505
+0.25(+6.41%)
Sep 30, 2022
4.090
4.300
3.630
3.900
2,838,179
-0.28(-6.70%)
Sep 29, 2022
3.500
4.720
3.230
4.180
14,809,765
+0.74(+21.51%)
Sep 28, 2022
2.890
3.990
2.750
3.440
8,843,439
+0.75(+27.88%)
Sep 27, 2022
2.380
2.960
2.340
2.690
3,764,950
+0.21(+8.47%)
Sep 26, 2022
2.010
3.100
1.970
2.480
9,527,003
+0.45(+22.17%)
Sep 23, 2022
1.800
2.100
1.730
2.030
1,061,116
+0.12(+6.28%)
Sep 22, 2022
1.850
2.240
1.780
1.910
26,246,796
+0.33(+20.89%)
Sep 21, 2022
1.930
1.930
1.580
1.580
695,830
-0.31(-16.40%)
Sep 20, 2022
1.910
1.970
1.840
1.890
572,779
-0.09(-4.55%)
Sep 19, 2022
1.740
2.030
1.720
1.980
1,405,239
+0.07(+3.66%)
Sep 16, 2022
2.030
2.150
1.870
1.910
8,883,555
-0.41(-17.67%)
Sep 15, 2022
1.970
2.450
1.900
2.320
114,187,472
+1.07(+85.60%)
Sep 14, 2022
1.220
1.320
1.165
1.250
95,237
+0.00(+0.00%)
Sep 13, 2022
1.290
1.290
1.245
1.250
29,697
-0.03(-2.34%)
Sep 12, 2022
1.320
1.359
1.280
1.280
23,224
-0.05(-3.76%)
Sep 09, 2022
1.270
1.350
1.250
1.330
42,498
+0.05(+3.91%)
Sep 08, 2022
1.230
1.290
1.190
1.280
42,745
+0.07(+5.79%)
Sep 07, 2022
1.230
1.250
1.200
1.210
10,849
-0.03(-2.42%)
Sep 06, 2022
1.260
1.260
1.160
1.240
55,711
+0.06(+5.08%)
Sep 02, 2022
1.230
1.250
1.120
1.180
115,018
-0.07(-5.60%)
Sep 01, 2022
1.210
1.260
1.210
1.250
34,369
-0.03(-2.34%)
Aug 31, 2022
1.310
1.310
1.230
1.280
31,851
-0.03(-2.29%)
Aug 30, 2022
1.310
1.370
1.300
1.310
22,452
+0.02(+1.55%)
Aug 29, 2022
1.320
1.330
1.280
1.290
44,259
-0.02(-1.90%)
Aug 26, 2022
1.300
1.330
1.300
1.315
11,702
+0.00(+0.38%)
Aug 25, 2022
1.320
1.350
1.280
1.310
36,587
+0.01(+0.77%)
Aug 24, 2022
1.300
1.320
1.265
1.300
24,175
-0.01(-0.76%)
Aug 23, 2022
1.300
1.390
1.250
1.310
119,157
+0.05(+3.97%)
Aug 22, 2022
1.320
1.355
1.220
1.260
171,689
-0.06(-4.55%)
Aug 19, 2022
1.380
1.540
1.294
1.320
485,167
-0.04(-2.94%)
Aug 18, 2022
1.420
1.420
1.340
1.360
63,556
-0.04(-2.86%)
Aug 17, 2022
1.450
1.470
1.360
1.400
142,184
-0.05(-3.45%)
Aug 16, 2022
1.630
1.630
1.400
1.450
331,712
-0.10(-6.45%)
Aug 15, 2022
1.500
1.620
1.440
1.550
75,156
+0.05(+3.37%)
Aug 12, 2022
1.550
1.550
1.400
1.499
104,393
-0.05(-3.26%)
Aug 11, 2022
1.560
1.595
1.400
1.550
144,881
+0.01(+0.65%)
Aug 10, 2022
1.630
1.630
1.500
1.540
146,037
-0.05(-3.14%)
Aug 09, 2022
1.550
1.640
1.510
1.590
262,704
+0.05(+3.25%)
Aug 08, 2022
1.460
1.560
1.450
1.540
171,031
+0.05(+3.36%)
Aug 05, 2022
1.400
1.520
1.360
1.490
122,184
+0.07(+4.93%)
Aug 04, 2022
1.550
1.550
1.350
1.420
169,122
-0.08(-5.33%)
Aug 03, 2022
1.410
1.600
1.390
1.500
655,912
+0.07(+4.90%)
Aug 02, 2022
1.440
1.490
1.350
1.430
234,924
+0.00(+0.00%)
Aug 01, 2022
1.470
1.470
1.350
1.430
146,033
+0.02(+1.42%)
Jul 29, 2022
1.440
1.480
1.350
1.410
245,094
-0.06(-4.33%)
Jul 28, 2022
1.520
1.520
1.420
1.474
87,825
-0.03(-1.75%)
Jul 27, 2022
1.480
1.590
1.451
1.500
98,158
+0.02(+1.35%)
Jul 26, 2022
1.470
1.500
1.440
1.480
31,867
-0.02(-1.33%)
Jul 25, 2022
1.540
1.640
1.440
1.500
234,834
+0.00(+0.01%)
Jul 22, 2022
1.500
1.510
1.430
1.500
16,100
-0.01(-0.68%)
Jul 21, 2022
1.490
1.520
1.410
1.510
30,812
+0.03(+2.03%)
Jul 20, 2022
1.440
1.490
1.390
1.480
44,089
+0.07(+5.34%)
Jul 19, 2022
1.300
1.410
1.300
1.405
71,906
+0.09(+7.25%)
Jul 18, 2022
1.280
1.380
1.280
1.310
61,156
-0.05(-3.68%)
Jul 15, 2022
1.460
1.460
1.360
1.360
32,796
-0.06(-4.23%)
Jul 14, 2022
1.390
1.480
1.340
1.420
125,870
+0.06(+4.41%)
Jul 13, 2022
1.400
1.400
1.310
1.360
38,982
+0.00(+0.00%)
Jul 12, 2022
1.360
1.380
1.298
1.360
76,414
+0.04(+2.64%)
Jul 11, 2022
1.390
1.390
1.300
1.325
30,653
-0.04(-3.28%)
Jul 08, 2022
1.320
1.390
1.270
1.370
31,850
+0.03(+2.23%)
Jul 07, 2022
1.340
1.370
1.290
1.340
63,951
+0.04(+3.08%)
Jul 06, 2022
1.360
1.360
1.260
1.300
53,755
+0.03(+2.36%)
Jul 05, 2022
1.230
1.339
1.170
1.270
67,872
+0.01(+0.84%)
Jul 01, 2022
1.330
1.330
1.210
1.259
11,659
-0.03(-2.37%)
Jun 30, 2022
1.300
1.360
1.290
1.290
59,387
-0.08(-5.84%)
Jun 29, 2022
1.410
1.410
1.280
1.370
62,027
-0.02(-1.44%)
Jun 28, 2022
1.420
1.460
1.370
1.390
21,584
-0.05(-3.47%)
Jun 27, 2022
1.440
1.450
1.340
1.440
39,373
+0.05(+3.60%)
Jun 24, 2022
1.380
1.440
1.350
1.390
59,906
+0.00(+0.00%)
Jun 23, 2022
1.470
1.470
1.360
1.390
9,167
+0.00(+0.00%)
Jun 22, 2022
1.450
1.480
1.340
1.390
19,260
-0.02(-1.42%)
Jun 21, 2022
1.440
1.440
1.349
1.410
24,547
+0.04(+2.92%)
Jun 17, 2022
1.290
1.400
1.260
1.370
25,693
+0.08(+6.20%)
Jun 16, 2022
1.240
1.349
1.240
1.290
37,052
-0.01(-0.77%)
Jun 15, 2022
1.270
1.315
1.250
1.300
16,535
+0.02(+1.56%)
Jun 14, 2022
1.370
1.370
1.227
1.280
15,629
-0.02(-1.54%)
Jun 13, 2022
1.410
1.410
1.261
1.300
41,385
-0.11(-7.80%)
Jun 10, 2022
1.470
1.489
1.410
1.410
31,424
-0.09(-6.00%)
Jun 09, 2022
1.460
1.550
1.440
1.500
32,938
+0.00(+0.00%)
Jun 08, 2022
1.520
1.560
1.470
1.500
15,711
+0.00(+0.00%)
Jun 07, 2022
1.470
1.510
1.450
1.500
26,200
+0.00(+0.00%)
Jun 06, 2022
1.490
1.530
1.470
1.500
21,816
+0.00(+0.00%)
Jun 03, 2022
1.590
1.590
1.430
1.500
20,702
-0.02(-1.32%)
Jun 02, 2022
1.480
1.530
1.410
1.520
11,146
+0.08(+5.56%)
Jun 01, 2022
1.500
1.500
1.400
1.440
12,398
-0.01(-0.69%)
May 31, 2022
1.410
1.520
1.410
1.450
11,940
-0.08(-5.23%)
May 27, 2022
1.500
1.550
1.460
1.530
4,206
+0.01(+0.66%)
May 26, 2022
1.460
1.600
1.450
1.520
36,688
-0.04(-2.56%)
May 25, 2022
1.580
1.620
1.540
1.560
22,191
-0.04(-2.50%)
May 24, 2022
1.470
1.610
1.410
1.600
31,395
+0.13(+8.84%)
May 23, 2022
1.500
1.500
1.410
1.470
30,740
+0.03(+2.08%)
May 20, 2022
1.400
1.480
1.380
1.440
46,123
+0.05(+3.60%)
May 19, 2022
1.450
1.460
1.390
1.390
23,380
-0.04(-2.80%)
May 18, 2022
1.350
1.430
1.320
1.430
34,988
+0.08(+5.93%)
May 17, 2022
1.440
1.440
1.340
1.350
12,722
+0.01(+0.75%)
May 16, 2022
1.440
1.440
1.320
1.340
18,449
-0.01(-0.74%)
May 13, 2022
1.250
1.480
1.200
1.350
58,965
-0.03(-2.17%)
May 12, 2022
1.280
1.390
1.260
1.380
41,847
+0.07(+5.30%)
May 11, 2022
1.470
1.490
1.290
1.311
68,463
-0.19(-12.63%)
May 10, 2022
1.560
1.560
1.400
1.500
68,283
+0.00(+0.00%)
May 09, 2022
1.690
1.700
1.500
1.500
73,805
-0.17(-10.18%)
May 06, 2022
1.630
1.682
1.560
1.670
64,749
+0.07(+4.37%)
May 05, 2022
1.540
1.700
1.500
1.600
333,373
+0.02(+1.27%)
May 04, 2022
1.530
1.600
1.500
1.580
36,352
+0.03(+1.94%)
May 03, 2022
1.530
1.615
1.480
1.550
78,549
-0.03(-1.90%)
May 02, 2022
1.400
1.600
1.400
1.580
315,140
+0.21(+15.33%)
Apr 29, 2022
1.470
1.470
1.350
1.370
78,621
-0.04(-2.84%)
Apr 28, 2022
1.350
1.510
1.250
1.410
497,523
+0.12(+9.30%)
Apr 27, 2022
1.270
1.420
1.255
1.290
82,705
+0.05(+4.03%)
Apr 26, 2022
1.389
1.410
1.210
1.240
99,315
-0.17(-12.06%)
Apr 25, 2022
1.640
1.640
1.380
1.410
89,901
-0.06(-3.75%)
Apr 22, 2022
1.750
1.750
1.440
1.465
286,702
-0.20(-12.28%)
Apr 21, 2022
1.700
1.830
1.650
1.670
254,836
-0.10(-5.65%)
Apr 20, 2022
1.640
2.390
1.640
1.770
6,026,560
+0.13(+7.93%)
Apr 19, 2022
1.590
1.698
1.560
1.640
32,899
+0.05(+3.14%)
Apr 18, 2022
1.600
1.640
1.520
1.590
36,920
-0.02(-1.24%)
Apr 14, 2022
1.650
1.749
1.610
1.610
14,656
-0.11(-6.40%)
Apr 13, 2022
1.620
1.730
1.616
1.720
18,073
+0.05(+2.99%)
Apr 12, 2022
1.730
1.730
1.600
1.670
33,920
-0.03(-1.76%)
Apr 11, 2022
1.750
1.798
1.600
1.700
47,016
-0.10(-5.56%)
Apr 08, 2022
1.800
1.900
1.780
1.800
24,562
-0.05(-2.70%)
Apr 07, 2022
1.820
1.850
1.780
1.850
15,262
+0.03(+1.65%)
Apr 06, 2022
1.960
1.960
1.770
1.820
22,432
+0.01(+0.55%)
Apr 05, 2022
2.000
2.000
1.800
1.810
46,621
-0.15(-7.65%)
Apr 04, 2022
1.880
2.022
1.800
1.960
177,242
+0.14(+7.69%)
Apr 01, 2022
1.870
1.880
1.800
1.820
26,860
-0.02(-1.30%)
Mar 31, 2022
1.820
1.880
1.817
1.844
15,130
+0.00(+0.22%)
Mar 30, 2022
1.860
1.860
1.812
1.840
11,853
-0.01(-0.54%)
Mar 29, 2022
1.950
1.950
1.840
1.850
27,261
-0.06(-3.14%)
Mar 28, 2022
1.910
1.970
1.850
1.910
30,242
-0.01(-0.52%)
Mar 25, 2022
1.940
1.977
1.770
1.920
68,297
-0.05(-2.54%)
Mar 24, 2022
1.970
2.000
1.910
1.970
41,205
+0.00(+0.00%)
Mar 23, 2022
1.920
1.980
1.893
1.970
71,564
+0.06(+3.14%)
Mar 22, 2022
1.950
2.000
1.910
1.910
66,586
-0.02(-1.04%)
Mar 21, 2022
1.900
1.960
1.820
1.930
47,654
+0.03(+1.58%)
Mar 18, 2022
1.750
1.940
1.750
1.900
34,337
+0.12(+6.74%)
Mar 17, 2022
1.710
1.780
1.700
1.780
34,764
+0.09(+5.33%)
Mar 16, 2022
1.680
1.730
1.660
1.690
26,922
+0.02(+1.20%)
Mar 15, 2022
1.700
1.720
1.670
1.670
20,596
-0.03(-1.76%)
Mar 14, 2022
1.720
1.740
1.680
1.700
41,658
-0.04(-2.30%)
Mar 11, 2022
1.788
1.788
1.710
1.740
9,453
+0.03(+1.75%)
Mar 10, 2022
1.710
1.780
1.700
1.710
19,599
+0.04(+2.40%)
Mar 09, 2022
1.590
1.715
1.550
1.670
24,628
+0.08(+5.03%)
Mar 08, 2022
1.560
1.600
1.440
1.590
50,367
-0.02(-1.24%)
Mar 07, 2022
1.600
1.650
1.600
1.610
22,505
-0.05(-3.01%)
Mar 04, 2022
1.750
1.760
1.630
1.660
37,585
-0.02(-1.19%)
Mar 03, 2022
1.850
1.850
1.670
1.680
62,911
-0.13(-7.18%)
Mar 02, 2022
1.800
1.860
1.610
1.810
98,855
+0.03(+1.69%)
Mar 01, 2022
1.850
1.850
1.730
1.780
25,582
+0.03(+1.71%)
Feb 28, 2022
1.740
1.840
1.703
1.750
33,812
-0.04(-2.23%)
Feb 25, 2022
1.650
1.790
1.690
1.790
27,021
+0.14(+8.48%)
Feb 24, 2022
1.520
1.690
1.508
1.650
54,361
+0.02(+1.23%)
Feb 23, 2022
1.690
1.730
1.600
1.630
52,795
-0.03(-1.81%)
Feb 22, 2022
1.570
1.670
1.560
1.660
72,893
+0.04(+2.47%)
Feb 18, 2022
1.620
0
-0.05(-2.99%)
Feb 17, 2022
1.660
1.750
1.590
1.670
67,102
-0.06(-3.47%)
Feb 16, 2022
1.760
1.760
1.710
1.730
28,761
-0.03(-1.70%)
Feb 15, 2022
1.810
1.810
1.705
1.760
67,475
+0.05(+2.92%)
Feb 14, 2022
1.780
1.780
1.670
1.710
69,451
-0.05(-2.84%)
Feb 11, 2022
1.930
1.990
1.700
1.760
150,523
-0.17(-8.81%)
Feb 10, 2022
1.960
2.000
1.900
1.930
65,981
-0.09(-4.46%)
Feb 09, 2022
2.020
2.070
1.950
2.020
53,477
+0.04(+2.02%)
Feb 08, 2022
1.940
2.040
1.885
1.980
55,132
+0.03(+1.54%)
Feb 07, 2022
2.010
2.060
1.950
1.950
35,741
-0.12(-5.80%)
Feb 04, 2022
2.130
2.200
1.990
2.070
86,791
-0.03(-1.43%)
Feb 03, 2022
2.140
2.100
195,798
+0.05(+2.44%)
Feb 02, 2022
2.230
2.230
2.015
2.050
144,491
-0.13(-5.96%)
Feb 01, 2022
2.200
2.230
2.130
2.180
28,312
+0.23(+11.79%)
Jan 28, 2022
2.070
2.110
1.760
1.950
228,891
-0.09(-4.41%)
Jan 27, 2022
2.200
2.270
2.040
2.040
137,367
-0.13(-5.99%)
Jan 26, 2022
2.370
2.460
2.120
2.170
136,571
-0.24(-9.96%)
Jan 25, 2022
2.390
2.500
2.300
2.410
96,744
-0.04(-1.63%)
Jan 24, 2022
2.500
2.574
2.200
2.450
436,710
-0.16(-6.13%)
Jan 21, 2022
2.930
3.030
2.550
2.610
288,791
-0.25(-8.74%)
Jan 20, 2022
2.980
3.080
2.850
2.860
105,357
-0.14(-4.67%)
Jan 19, 2022
3.080
3.100
2.850
3.000
293,662
-0.04(-1.32%)
Jan 18, 2022
3.190
3.193
2.950
3.040
362,904
-0.17(-5.30%)
Jan 14, 2022
3.210
0
-0.01(-0.31%)
Jan 13, 2022
3.370
3.400
3.180
3.220
223,266
-0.14(-4.17%)
Jan 12, 2022
3.310
3.497
3.300
3.360
224,413
-0.01(-0.15%)
Jan 11, 2022
3.340
3.440
3.250
3.365
410,618
+0.05(+1.36%)
Jan 10, 2022
3.490
3.490
3.252
3.320
260,082
-0.17(-4.87%)
Jan 07, 2022
3.190
3.540
3.070
3.490
708,298
+0.28(+8.72%)
Jan 06, 2022
3.240
3.350
3.110
3.210
160,935
-0.14(-4.18%)
Jan 05, 2022
3.640
3.640
3.270
3.350
531,871
-0.29(-7.97%)
Jan 04, 2022
3.700
4.190
3.370
3.640
2,223,845
-0.03(-0.82%)
Jan 03, 2022
3.210
3.729
3.100
3.670
1,028,102
+0.59(+19.16%)
Dec 31, 2021
3.130
3.254
3.050
3.080
148,140
-0.07(-2.22%)
Dec 30, 2021
3.090
3.315
3.090
3.150
106,689
+0.03(+0.96%)
Dec 29, 2021
3.140
3.300
3.110
3.120
255,434
+0.01(+0.32%)
Dec 28, 2021
3.110
3.310
3.090
3.110
151,743
-0.21(-6.33%)
Dec 27, 2021
3.450
3.590
3.263
3.320
318,486
-0.09(-2.64%)
Dec 23, 2021
3.600
3.600
3.350
3.410
191,831
-0.15(-4.21%)
Dec 22, 2021
3.570
3.750
3.350
3.560
451,123
-0.04(-1.11%)
Dec 21, 2021
3.560
4.200
3.170
3.600
1,297,780
+0.04(+1.12%)
Dec 20, 2021
2.930
3.700
2.750
3.560
1,535,192
+0.63(+21.50%)
Dec 17, 2021
3.300
3.300
2.800
2.930
232,727
-0.36(-10.94%)
Dec 16, 2021
3.390
3.480
3.180
3.290
107,658
-0.10(-2.95%)
Dec 15, 2021
3.240
3.400
3.100
3.390
120,448
+0.19(+5.94%)
Dec 14, 2021
3.338
3.370
3.135
3.200
83,772
-0.22(-6.43%)
Dec 13, 2021
3.850
3.890
3.090
3.420
186,439
-0.39(-10.24%)
Dec 10, 2021
3.800
3.940
3.780
3.810
72,874
-0.04(-1.04%)
Dec 09, 2021
4.050
4.140
3.711
3.850
153,435
-0.23(-5.64%)
Dec 08, 2021
4.120
4.180
3.960
4.080
227,200
-0.09(-2.16%)
Dec 07, 2021
4.200
4.350
3.965
4.170
133,526
+0.03(+0.60%)
Dec 06, 2021
4.350
4.400
3.920
4.145
215,313
-0.16(-3.60%)
Dec 03, 2021
4.310
4.370
4.200
4.300
45,606
+0.08(+1.90%)
Dec 02, 2021
4.260
4.519
4.050
4.220
136,052
-0.43(-9.25%)
Dec 01, 2021
3.590
4.720
3.500
4.650
1,016,156
+1.08(+30.25%)
Nov 30, 2021
3.500
3.642
3.450
3.570
138,697
-0.14(-3.77%)
Nov 29, 2021
4.040
4.040
3.601
3.710
158,613
-0.16(-4.13%)
Nov 26, 2021
3.790
3.980
3.760
3.870
93,415
-0.27(-6.52%)
Nov 24, 2021
4.310
4.310
3.990
4.140
328,128
-0.15(-3.50%)
Nov 23, 2021
4.080
4.350
3.850
4.290
217,354
+0.25(+6.19%)
Nov 22, 2021
4.420
4.420
3.970
4.040
111,622
-0.32(-7.34%)
Nov 19, 2021
4.150
4.483
4.120
4.360
181,985
+0.18(+4.31%)
Nov 18, 2021
4.150
4.250
4.160
4.180
186,202
+0.00(+0.00%)
Nov 17, 2021
4.100
4.180
3.970
4.180
94,282
+0.08(+1.95%)
Nov 16, 2021
4.060
4.190
3.950
4.100
287,433
-0.01(-0.24%)
Nov 15, 2021
4.200
4.250
4.060
4.110
225,341
-0.14(-3.29%)
Nov 12, 2021
4.400
4.780
4.100
4.250
928,596
-0.44(-9.38%)
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.