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
Inmune Bio Inc
(NQ:
INMB
)
10.11
-0.01 (-0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 30, 2020
7.840
7.840
7.280
7.660
121,800
-0.14(-1.79%)
Oct 29, 2020
7.680
7.950
7.500
7.800
97,622
+0.00(+0.00%)
Oct 28, 2020
7.890
8.000
7.570
7.800
107,057
-0.20(-2.50%)
Oct 27, 2020
8.110
8.190
7.950
8.000
99,939
-0.11(-1.36%)
Oct 26, 2020
8.300
8.560
8.020
8.110
93,436
-0.13(-1.58%)
Oct 23, 2020
8.350
8.370
8.070
8.240
90,600
-0.18(-2.14%)
Oct 22, 2020
7.970
8.450
7.970
8.420
72,214
+0.44(+5.51%)
Oct 21, 2020
8.320
8.430
7.900
7.980
139,212
-0.35(-4.20%)
Oct 20, 2020
8.220
8.460
7.990
8.330
102,901
+0.18(+2.21%)
Oct 19, 2020
8.790
8.975
8.150
8.150
162,852
-0.58(-6.64%)
Oct 16, 2020
8.710
8.940
8.500
8.730
151,800
+0.03(+0.34%)
Oct 15, 2020
9.060
9.190
8.700
8.700
176,264
-0.47(-5.13%)
Oct 14, 2020
9.480
9.660
9.050
9.170
238,806
-0.34(-3.58%)
Oct 13, 2020
9.560
10.21
9.250
9.510
114,256
-0.05(-0.52%)
Oct 12, 2020
10.47
10.74
9.560
9.560
230,876
-0.80(-7.72%)
Oct 09, 2020
10.41
10.64
10.31
10.36
137,000
-0.05(-0.48%)
Oct 08, 2020
10.58
10.78
10.30
10.41
111,803
-0.09(-0.86%)
Oct 07, 2020
10.64
10.85
10.48
10.50
72,144
-0.13(-1.22%)
Oct 06, 2020
10.66
10.98
10.40
10.63
76,649
-0.02(-0.19%)
Oct 05, 2020
11.00
11.00
10.26
10.65
224,177
+0.38(+3.70%)
Oct 02, 2020
10.17
10.49
9.943
10.27
88,500
-0.12(-1.15%)
Oct 01, 2020
10.28
10.52
10.02
10.39
98,505
+0.08(+0.78%)
Sep 30, 2020
10.88
11.03
10.16
10.31
104,064
-0.69(-6.27%)
Sep 29, 2020
10.27
11.49
10.15
11.00
177,440
+0.74(+7.21%)
Sep 28, 2020
11.02
11.04
10.03
10.26
146,617
-0.83(-7.48%)
Sep 25, 2020
10.34
11.16
9.990
11.09
96,000
+0.66(+6.33%)
Sep 24, 2020
10.06
10.46
9.650
10.43
274,222
+0.12(+1.16%)
Sep 23, 2020
10.73
11.20
10.00
10.31
112,523
-0.37(-3.46%)
Sep 22, 2020
10.99
11.22
10.50
10.68
127,248
-0.29(-2.64%)
Sep 21, 2020
11.18
11.29
10.65
10.97
155,705
-0.40(-3.52%)
Sep 18, 2020
11.60
12.30
11.33
11.37
372,200
-0.22(-1.90%)
Sep 17, 2020
11.05
11.65
10.61
11.59
203,992
+0.45(+4.04%)
Sep 16, 2020
10.55
11.29
10.54
11.14
234,861
+0.70(+6.70%)
Sep 15, 2020
10.30
10.56
10.03
10.44
101,790
+0.09(+0.87%)
Sep 14, 2020
9.950
10.56
9.650
10.35
200,623
+0.51(+5.18%)
Sep 11, 2020
9.900
10.15
9.780
9.840
105,300
+0.01(+0.10%)
Sep 10, 2020
10.00
10.31
9.690
9.830
151,312
-0.22(-2.19%)
Sep 09, 2020
9.400
10.20
9.400
10.05
189,112
+0.72(+7.72%)
Sep 08, 2020
9.330
9.590
8.900
9.330
122,391
+0.02(+0.21%)
Sep 04, 2020
9.490
9.530
8.340
9.310
280,200
-0.13(-1.38%)
Sep 03, 2020
9.800
9.900
8.900
9.440
287,453
-0.34(-3.48%)
Sep 02, 2020
10.35
10.39
9.550
9.780
342,573
-0.60(-5.78%)
Sep 01, 2020
10.91
11.23
10.05
10.38
904,759
-0.12(-1.14%)
Aug 31, 2020
10.12
10.80
9.680
10.50
268,361
+0.26(+2.54%)
Aug 28, 2020
9.650
10.33
9.260
10.24
314,400
+0.65(+6.78%)
Aug 27, 2020
9.130
9.900
8.840
9.590
287,397
+0.41(+4.47%)
Aug 26, 2020
9.030
9.220
8.690
9.180
171,601
+0.07(+0.77%)
Aug 25, 2020
8.690
9.280
8.690
9.110
359,907
+0.37(+4.23%)
Aug 24, 2020
9.400
9.440
8.720
8.740
314,800
-0.71(-7.51%)
Aug 21, 2020
9.900
9.960
9.150
9.450
311,400
-0.42(-4.26%)
Aug 20, 2020
9.060
10.69
9.050
9.870
554,752
+0.67(+7.28%)
Aug 19, 2020
9.210
9.400
8.900
9.200
335,192
-0.32(-3.36%)
Aug 18, 2020
8.910
9.840
8.900
9.520
296,137
+0.62(+6.97%)
Aug 17, 2020
9.730
9.880
8.750
8.900
423,214
-0.79(-8.15%)
Aug 14, 2020
10.26
10.26
9.660
9.690
317,600
-0.49(-4.81%)
Aug 13, 2020
10.12
10.49
9.910
10.18
423,170
+0.25(+2.52%)
Aug 12, 2020
9.870
10.40
9.630
9.930
407,445
+0.04(+0.40%)
Aug 11, 2020
10.49
10.77
9.890
9.890
200,833
-0.60(-5.72%)
Aug 10, 2020
10.72
10.82
10.24
10.49
251,174
-0.17(-1.59%)
Aug 07, 2020
11.42
11.50
10.53
10.66
386,400
-0.74(-6.49%)
Aug 06, 2020
11.96
12.46
11.31
11.40
379,178
-0.47(-3.96%)
Aug 05, 2020
11.63
11.99
11.30
11.87
216,369
+0.05(+0.42%)
Aug 04, 2020
11.73
12.34
11.62
11.82
144,050
+0.03(+0.25%)
Aug 03, 2020
11.66
12.48
11.58
11.79
258,481
+0.17(+1.46%)
Jul 31, 2020
11.75
12.00
11.01
11.62
249,000
-0.13(-1.11%)
Jul 30, 2020
11.48
12.10
11.42
11.75
236,626
+0.26(+2.26%)
Jul 29, 2020
11.63
11.85
11.06
11.49
569,736
-0.19(-1.63%)
Jul 28, 2020
11.50
11.92
11.20
11.68
594,113
+0.12(+1.04%)
Jul 27, 2020
12.80
12.80
11.40
11.56
561,435
-1.08(-8.54%)
Jul 24, 2020
11.66
12.97
11.12
12.64
896,000
+0.49(+4.03%)
Jul 23, 2020
13.09
13.19
11.46
12.15
515,489
-0.62(-4.86%)
Jul 22, 2020
13.22
13.85
12.76
12.77
292,265
-0.71(-5.27%)
Jul 21, 2020
13.96
15.15
12.65
13.48
962,173
-0.60(-4.26%)
Jul 20, 2020
11.41
14.74
11.40
14.08
1,806,638
+2.93(+26.28%)
Jul 17, 2020
10.95
12.88
10.90
11.15
2,503,800
+0.42(+3.91%)
Jul 16, 2020
10.34
11.79
10.34
10.73
3,513,311
-2.32(-17.78%)
Jul 15, 2020
15.00
16.25
12.50
13.05
2,280,274
-2.70(-17.14%)
Jul 14, 2020
17.59
24.42
13.57
15.75
44,723,296
+6.90(+77.97%)
Jul 13, 2020
7.640
9.560
7.600
8.850
2,228,868
+1.85(+26.43%)
Jul 10, 2020
6.200
7.450
6.200
7.000
446,000
+0.90(+14.75%)
Jul 09, 2020
5.290
6.290
5.230
6.100
183,289
+0.86(+16.41%)
Jul 08, 2020
4.880
5.300
4.880
5.240
76,342
+0.32(+6.50%)
Jul 07, 2020
5.230
5.250
4.880
4.920
21,915
-0.25(-4.84%)
Jul 06, 2020
5.240
5.260
5.040
5.170
27,431
+0.17(+3.40%)
Jul 02, 2020
5.040
5.050
4.500
5.000
69,300
-0.06(-1.19%)
Jul 01, 2020
5.300
5.340
4.820
5.060
44,244
-0.19(-3.62%)
Jun 30, 2020
5.590
5.590
5.100
5.250
57,026
-0.14(-2.60%)
Jun 29, 2020
6.050
6.050
5.260
5.390
93,680
-0.60(-10.02%)
Jun 26, 2020
5.950
6.360
5.600
5.990
295,200
+0.21(+3.63%)
Jun 25, 2020
5.500
5.780
5.310
5.780
10,128
+0.35(+6.45%)
Jun 24, 2020
5.770
5.810
5.290
5.430
33,586
-0.46(-7.81%)
Jun 23, 2020
5.550
5.970
5.550
5.890
14,899
+0.17(+2.97%)
Jun 22, 2020
6.040
6.080
5.500
5.720
47,352
-0.28(-4.67%)
Jun 19, 2020
6.000
6.047
5.850
6.000
30,000
+0.01(+0.17%)
Jun 18, 2020
5.990
6.250
5.700
5.990
99,046
+0.19(+3.28%)
Jun 17, 2020
5.580
5.820
5.460
5.800
29,613
+0.31(+5.65%)
Jun 16, 2020
5.520
5.600
5.350
5.490
6,929
+0.01(+0.18%)
Jun 15, 2020
5.360
5.560
5.110
5.480
9,208
+0.27(+5.18%)
Jun 12, 2020
5.500
5.600
5.110
5.210
7,600
+0.00(+0.00%)
Jun 11, 2020
5.650
5.740
5.200
5.210
15,569
-0.24(-4.40%)
Jun 10, 2020
5.660
5.710
5.450
5.450
7,827
-0.03(-0.55%)
Jun 09, 2020
5.470
5.750
5.470
5.480
18,144
-0.13(-2.32%)
Jun 08, 2020
5.540
5.695
5.150
5.610
14,098
+0.20(+3.70%)
Jun 05, 2020
5.356
5.600
5.356
5.410
37,200
+0.07(+1.31%)
Jun 04, 2020
5.800
5.880
5.234
5.340
31,598
-0.31(-5.49%)
Jun 03, 2020
5.530
5.760
5.500
5.650
33,853
+0.10(+1.73%)
Jun 02, 2020
5.820
5.820
5.500
5.554
14,746
-0.26(-4.40%)
Jun 01, 2020
5.750
5.900
5.711
5.810
58,007
+0.11(+1.93%)
May 29, 2020
5.410
5.738
5.410
5.700
15,700
+0.24(+4.40%)
May 28, 2020
5.760
5.850
5.400
5.460
33,409
-0.26(-4.55%)
May 27, 2020
6.040
6.040
5.720
5.720
18,776
-0.29(-4.83%)
May 26, 2020
6.250
6.250
5.756
6.010
51,603
-0.04(-0.66%)
May 22, 2020
5.810
6.080
5.800
6.050
44,300
+0.15(+2.54%)
May 21, 2020
6.050
6.087
5.510
5.900
71,775
-0.19(-3.12%)
May 20, 2020
5.720
6.250
5.650
6.090
104,253
+0.32(+5.56%)
May 19, 2020
5.650
5.990
5.650
5.769
70,280
+0.23(+4.14%)
May 18, 2020
5.690
5.690
5.340
5.540
53,322
+0.03(+0.54%)
May 15, 2020
5.210
5.616
5.042
5.510
33,700
+0.15(+2.80%)
May 14, 2020
5.130
5.500
4.910
5.360
63,189
+0.56(+11.67%)
May 13, 2020
5.380
5.380
4.770
4.800
89,738
-0.51(-9.61%)
May 12, 2020
5.240
5.490
5.170
5.310
30,908
+0.26(+5.15%)
May 11, 2020
4.950
5.300
4.950
5.050
58,109
+0.06(+1.20%)
May 08, 2020
5.000
5.150
4.940
4.990
3,300
-0.07(-1.38%)
May 07, 2020
5.190
5.500
4.800
5.060
39,036
-0.12(-2.32%)
May 06, 2020
5.200
5.200
5.000
5.180
7,146
+0.17(+3.39%)
May 05, 2020
5.000
5.500
4.910
5.010
84,422
+0.06(+1.21%)
May 04, 2020
4.650
5.140
4.310
4.950
52,891
+0.20(+4.21%)
May 01, 2020
5.050
5.100
4.540
4.750
65,000
-0.32(-6.31%)
Apr 30, 2020
4.850
5.100
4.850
5.070
11,193
+0.03(+0.50%)
Apr 29, 2020
5.121
5.380
4.630
5.045
208,694
+0.01(+0.30%)
Apr 28, 2020
5.360
5.400
4.826
5.030
72,598
-0.17(-3.27%)
Apr 27, 2020
4.250
5.240
4.250
5.200
108,665
+0.90(+20.93%)
Apr 24, 2020
4.400
4.490
4.029
4.300
34,300
-0.04(-0.88%)
Apr 23, 2020
4.460
4.680
4.140
4.338
42,164
+0.04(+0.89%)
Apr 22, 2020
4.620
4.910
4.300
4.300
61,039
+0.03(+0.70%)
Apr 21, 2020
4.780
4.780
4.180
4.270
56,693
-0.46(-9.73%)
Apr 20, 2020
4.480
4.950
4.477
4.730
92,504
+0.34(+7.74%)
Apr 17, 2020
4.330
4.500
4.260
4.390
7,100
+0.06(+1.39%)
Apr 16, 2020
3.920
4.724
3.920
4.330
31,655
+0.11(+2.61%)
Apr 15, 2020
4.145
4.270
4.090
4.220
9,092
-0.04(-0.94%)
Apr 14, 2020
3.650
4.500
3.650
4.260
48,000
+0.69(+19.33%)
Apr 13, 2020
3.700
3.760
3.330
3.570
7,272
-0.03(-0.83%)
Apr 09, 2020
3.490
3.790
3.469
3.600
12,900
+0.24(+7.24%)
Apr 08, 2020
3.465
3.465
3.310
3.357
5,508
+0.06(+1.72%)
Apr 07, 2020
3.410
3.490
3.300
3.300
11,219
+0.02(+0.61%)
Apr 06, 2020
3.200
3.440
3.200
3.280
7,554
+0.18(+5.81%)
Apr 03, 2020
3.190
3.410
3.100
3.100
900
-0.17(-5.20%)
Apr 02, 2020
3.207
3.465
3.207
3.270
13,176
+0.06(+1.71%)
Apr 01, 2020
3.106
3.300
3.087
3.215
10,283
-0.12(-3.45%)
Mar 31, 2020
3.099
3.330
3.099
3.330
7,930
+0.29(+9.54%)
Mar 30, 2020
2.900
3.340
2.900
3.040
16,221
+0.14(+4.83%)
Mar 27, 2020
2.900
3.310
2.510
2.900
21,700
+0.18(+6.62%)
Mar 26, 2020
2.390
2.990
2.390
2.720
37,237
+0.07(+2.64%)
Mar 25, 2020
2.410
2.651
2.410
2.650
13,093
+0.13(+5.16%)
Mar 24, 2020
2.462
2.800
2.215
2.520
12,017
+0.11(+4.56%)
Mar 23, 2020
2.850
2.850
2.220
2.410
11,282
-0.38(-13.62%)
Mar 20, 2020
2.670
2.871
2.560
2.790
11,800
+0.32(+12.96%)
Mar 19, 2020
2.330
2.550
2.250
2.470
19,406
+0.26(+11.76%)
Mar 18, 2020
2.750
2.850
2.200
2.210
29,776
-0.67(-23.26%)
Mar 17, 2020
2.640
3.060
2.500
2.880
15,818
+0.14(+5.12%)
Mar 16, 2020
3.050
3.050
2.200
2.740
70,653
-0.36(-11.63%)
Mar 13, 2020
3.290
3.460
3.050
3.100
64,000
-0.27(-8.01%)
Mar 12, 2020
4.010
4.190
3.100
3.370
148,612
-1.43(-29.79%)
Mar 11, 2020
3.620
6.450
3.500
4.800
727,183
+1.00(+26.32%)
Mar 10, 2020
3.770
3.931
3.256
3.800
23,610
+0.05(+1.33%)
Mar 09, 2020
3.980
4.000
3.750
3.750
22,615
-0.17(-4.34%)
Mar 06, 2020
4.102
4.104
3.910
3.920
9,200
-0.18(-4.39%)
Mar 05, 2020
3.950
4.173
3.950
4.100
10,923
+0.10(+2.50%)
Mar 04, 2020
3.960
4.170
3.910
4.000
11,730
+0.01(+0.25%)
Mar 03, 2020
4.070
4.165
3.976
3.990
8,493
-0.06(-1.48%)
Mar 02, 2020
4.410
4.888
4.020
4.050
24,704
-0.41(-9.19%)
Feb 28, 2020
4.400
4.540
4.110
4.460
16,100
-0.13(-2.83%)
Feb 27, 2020
4.500
4.900
4.250
4.590
12,282
-0.06(-1.29%)
Feb 26, 2020
4.650
5.140
4.540
4.650
31,679
-0.12(-2.52%)
Feb 25, 2020
5.000
5.170
4.500
4.770
21,231
-0.23(-4.60%)
Feb 24, 2020
4.960
5.090
4.750
5.000
8,882
-0.22(-4.13%)
Feb 21, 2020
5.260
5.260
4.960
5.215
8,200
-0.07(-1.41%)
Feb 20, 2020
5.180
5.290
4.920
5.290
26,031
+0.21(+4.21%)
Feb 19, 2020
5.150
5.150
5.000
5.077
4,779
-0.03(-0.66%)
Feb 18, 2020
5.230
5.300
5.000
5.110
24,729
+0.02(+0.39%)
Feb 14, 2020
5.110
5.200
4.980
5.090
11,700
-0.08(-1.55%)
Feb 13, 2020
4.930
5.190
4.930
5.170
11,344
+0.12(+2.38%)
Feb 12, 2020
5.000
5.300
4.800
5.050
22,030
+0.16(+3.27%)
Feb 11, 2020
5.150
5.200
4.890
4.890
12,979
-0.19(-3.65%)
Feb 10, 2020
4.960
5.250
4.850
5.075
35,299
+0.09(+1.80%)
Feb 07, 2020
5.050
5.090
4.876
4.985
17,200
-0.04(-0.84%)
Feb 06, 2020
5.390
5.400
4.900
5.027
17,544
+0.13(+2.60%)
Feb 05, 2020
4.900
5.103
4.900
4.900
7,740
+0.12(+2.49%)
Feb 04, 2020
4.910
4.912
4.700
4.781
15,667
+0.03(+0.65%)
Feb 03, 2020
4.940
4.953
4.750
4.750
12,019
-0.18(-3.65%)
Jan 31, 2020
4.860
5.000
4.850
4.930
4,200
+0.15(+3.14%)
Jan 30, 2020
4.800
4.800
4.770
4.780
5,549
-0.14(-2.84%)
Jan 29, 2020
5.275
5.275
4.920
4.920
8,917
-0.22(-4.20%)
Jan 28, 2020
4.979
5.135
4.922
5.135
4,522
+0.32(+6.54%)
Jan 27, 2020
5.030
5.054
4.700
4.820
6,074
-0.17(-3.50%)
Jan 24, 2020
5.240
5.240
4.980
4.995
19,500
+0.04(+0.91%)
Jan 23, 2020
5.290
5.320
4.750
4.950
34,088
-0.30(-5.72%)
Jan 22, 2020
5.678
5.678
5.250
5.250
20,294
-0.35(-6.25%)
Jan 21, 2020
5.580
5.622
5.520
5.600
11,951
-0.06(-1.06%)
Jan 17, 2020
5.680
5.713
5.650
5.660
10,100
-0.02(-0.35%)
Jan 16, 2020
5.610
5.838
5.570
5.680
13,358
+0.13(+2.34%)
Jan 15, 2020
5.660
5.701
5.530
5.550
7,130
-0.12(-2.14%)
Jan 14, 2020
5.720
5.775
5.506
5.672
6,149
-0.03(-0.60%)
Jan 13, 2020
5.558
5.820
5.461
5.706
8,187
-0.07(-1.20%)
Jan 10, 2020
5.750
5.793
5.583
5.775
5,800
+0.04(+0.68%)
Jan 09, 2020
5.499
5.853
5.499
5.736
11,686
+0.07(+1.15%)
Jan 08, 2020
5.660
5.890
5.380
5.671
23,464
-0.21(-3.53%)
Jan 07, 2020
5.990
5.990
5.770
5.878
6,549
-0.12(-2.01%)
Jan 06, 2020
5.640
6.000
5.390
5.999
62,067
+0.30(+5.24%)
Jan 03, 2020
6.240
6.240
5.625
5.700
19,300
-0.45(-7.36%)
Jan 02, 2020
6.000
6.400
5.950
6.153
113,271
+0.35(+6.09%)
Dec 31, 2019
5.300
6.000
5.300
5.800
24,600
+0.48(+9.06%)
Dec 30, 2019
5.280
5.400
5.100
5.318
42,107
-0.03(-0.59%)
Dec 27, 2019
5.400
5.707
5.290
5.350
17,200
-0.04(-0.74%)
Dec 26, 2019
5.450
5.795
5.290
5.390
15,603
-0.12(-2.18%)
Dec 24, 2019
5.750
5.750
5.270
5.510
33,600
-0.25(-4.34%)
Dec 23, 2019
6.100
6.100
5.750
5.760
31,126
-0.34(-5.57%)
Dec 20, 2019
6.120
6.120
5.860
6.100
23,900
+0.20(+3.39%)
Dec 19, 2019
5.900
6.150
5.626
5.900
66,734
+0.18(+3.15%)
Dec 18, 2019
5.760
5.887
5.680
5.720
31,693
+0.00(+0.00%)
Dec 17, 2019
5.450
5.771
5.300
5.720
49,079
+0.60(+11.76%)
Dec 16, 2019
4.834
5.490
4.834
5.118
52,070
+0.19(+3.82%)
Dec 13, 2019
4.930
4.930
4.738
4.930
4,800
+0.23(+4.89%)
Dec 12, 2019
4.840
4.840
4.520
4.700
7,301
+0.00(+0.00%)
Dec 11, 2019
4.900
4.900
4.700
4.700
3,269
-0.07(-1.55%)
Dec 10, 2019
4.900
5.180
4.774
4.774
5,520
-0.14(-2.77%)
Dec 09, 2019
5.200
5.200
4.910
4.910
5,992
-0.29(-5.58%)
Dec 06, 2019
5.220
5.220
5.059
5.200
7,000
-0.01(-0.17%)
Dec 05, 2019
5.230
5.250
4.920
5.209
9,138
+0.16(+3.14%)
Dec 04, 2019
5.050
5.120
4.970
5.050
12,217
+0.12(+2.43%)
Dec 03, 2019
4.830
5.050
4.751
4.930
16,657
+0.08(+1.65%)
Dec 02, 2019
4.900
5.043
4.750
4.850
49,492
-0.02(-0.41%)
Nov 29, 2019
4.600
4.870
4.600
4.870
19,500
+0.09(+1.79%)
Nov 27, 2019
4.340
4.799
4.340
4.784
28,700
+0.47(+11.00%)
Nov 26, 2019
4.110
4.490
3.980
4.310
32,117
+0.28(+6.95%)
Nov 25, 2019
3.810
4.085
3.760
4.030
9,354
+0.12(+3.18%)
Nov 22, 2019
4.160
4.160
3.850
3.906
15,800
-0.09(-2.35%)
Nov 21, 2019
4.472
4.472
4.000
4.000
11,727
-0.26(-6.10%)
Nov 20, 2019
4.480
4.500
4.260
4.260
7,330
-0.21(-4.70%)
Nov 19, 2019
4.300
4.490
4.270
4.470
6,004
+0.16(+3.78%)
Nov 18, 2019
4.426
4.500
4.270
4.307
7,068
-0.10(-2.22%)
Nov 15, 2019
4.470
4.500
4.310
4.405
12,800
+0.10(+2.20%)
Nov 14, 2019
4.380
4.409
4.310
4.310
5,144
-0.19(-4.22%)
Nov 13, 2019
4.450
4.500
4.300
4.500
4,522
+0.05(+1.12%)
Nov 12, 2019
4.730
4.730
4.400
4.450
12,081
-0.13(-2.84%)
Nov 11, 2019
4.790
4.790
4.560
4.580
4,794
+0.06(+1.33%)
Nov 08, 2019
4.838
4.838
4.520
4.520
8,200
-0.16(-3.42%)
Nov 07, 2019
4.670
4.920
4.600
4.680
20,237
+0.01(+0.21%)
Nov 06, 2019
4.820
5.000
4.517
4.670
11,828
-0.19(-3.91%)
Nov 05, 2019
4.850
4.870
4.630
4.860
7,275
-0.02(-0.50%)
Nov 04, 2019
5.030
5.090
4.754
4.884
10,749
-0.15(-2.90%)
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.