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
Gracell Biotechnologies Inc ADR
(NQ:
GRCL
)
10.25
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 21, 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
3.170
3.410
2.955
3.190
24,205
-0.08(-2.45%)
Oct 28, 2022
2.853
3.340
2.853
3.270
12,203
+0.25(+8.28%)
Oct 27, 2022
2.840
3.060
2.830
3.020
122,044
+0.02(+0.67%)
Oct 26, 2022
2.890
3.290
2.560
3.000
127,054
+0.16(+5.63%)
Oct 25, 2022
2.600
2.980
2.440
2.840
16,923
+0.28(+10.94%)
Oct 24, 2022
3.030
3.030
2.560
2.560
46,459
-0.48(-15.79%)
Oct 21, 2022
3.110
3.200
2.720
3.040
12,958
-0.07(-2.25%)
Oct 20, 2022
3.310
3.310
3.010
3.110
14,675
-0.05(-1.58%)
Oct 19, 2022
3.350
3.450
3.120
3.160
47,154
-0.13(-3.95%)
Oct 18, 2022
3.370
3.430
3.110
3.290
13,740
-0.14(-4.08%)
Oct 17, 2022
3.120
3.430
2.790
3.430
86,299
+0.42(+13.95%)
Oct 14, 2022
3.050
3.050
2.870
3.010
1,167
+0.01(+0.33%)
Oct 13, 2022
3.030
3.050
2.670
3.000
22,498
+0.00(+0.00%)
Oct 12, 2022
2.620
3.050
2.610
3.000
147,170
+0.09(+3.09%)
Oct 11, 2022
3.100
3.170
2.580
2.910
34,669
-0.25(-7.91%)
Oct 10, 2022
3.110
3.320
3.000
3.160
20,713
-0.02(-0.63%)
Oct 07, 2022
3.550
3.600
3.110
3.180
14,841
-0.34(-9.66%)
Oct 06, 2022
3.430
3.590
3.100
3.520
24,335
+0.05(+1.44%)
Oct 05, 2022
3.330
3.550
3.070
3.470
28,793
+0.14(+4.20%)
Oct 04, 2022
3.400
3.481
3.180
3.330
34,524
+0.06(+1.83%)
Oct 03, 2022
3.530
3.530
2.940
3.270
58,886
+0.05(+1.55%)
Sep 30, 2022
2.540
3.440
2.530
3.220
134,955
+0.62(+23.85%)
Sep 29, 2022
2.560
2.620
2.430
2.600
23,041
+0.07(+2.77%)
Sep 28, 2022
2.550
2.550
2.420
2.530
23,208
-0.01(-0.39%)
Sep 27, 2022
2.270
2.550
2.270
2.540
14,748
+0.10(+4.10%)
Sep 26, 2022
2.510
2.527
2.350
2.440
41,144
-0.07(-2.79%)
Sep 23, 2022
2.600
2.620
2.250
2.510
51,606
-0.02(-0.79%)
Sep 22, 2022
2.660
2.660
2.310
2.530
197,243
+0.23(+10.00%)
Sep 21, 2022
2.210
2.550
2.100
2.300
76,514
+0.08(+3.60%)
Sep 20, 2022
2.100
2.250
2.090
2.220
27,779
+0.14(+6.73%)
Sep 19, 2022
2.030
2.160
1.850
2.080
242,206
-0.07(-3.26%)
Sep 16, 2022
2.230
2.240
2.020
2.150
189,976
-0.05(-2.27%)
Sep 15, 2022
2.370
2.390
2.180
2.200
65,563
-0.19(-7.95%)
Sep 14, 2022
2.440
2.580
2.340
2.390
35,654
-0.06(-2.45%)
Sep 13, 2022
2.510
2.600
2.340
2.450
42,045
-0.05(-2.00%)
Sep 12, 2022
2.360
2.612
2.280
2.500
48,640
+0.13(+5.49%)
Sep 09, 2022
2.360
2.480
2.330
2.370
26,830
+0.03(+1.28%)
Sep 08, 2022
2.210
2.400
2.210
2.340
18,521
+0.08(+3.54%)
Sep 07, 2022
2.250
2.360
2.220
2.260
19,369
-0.01(-0.44%)
Sep 06, 2022
2.400
2.450
2.260
2.270
46,292
-0.13(-5.42%)
Sep 02, 2022
2.730
2.730
2.390
2.400
39,890
-0.32(-11.76%)
Sep 01, 2022
2.370
2.740
2.370
2.720
45,255
+0.21(+8.37%)
Aug 31, 2022
2.620
2.720
2.410
2.510
68,019
-0.05(-1.95%)
Aug 30, 2022
2.520
2.670
2.500
2.560
27,379
+0.08(+3.23%)
Aug 29, 2022
2.730
2.829
2.480
2.480
141,446
-0.31(-11.11%)
Aug 26, 2022
2.840
3.000
2.660
2.790
63,878
-0.03(-1.06%)
Aug 25, 2022
2.570
3.100
2.570
2.820
60,233
+0.04(+1.44%)
Aug 24, 2022
2.705
3.060
2.705
2.780
37,149
-0.02(-0.71%)
Aug 23, 2022
2.860
3.090
2.800
2.800
40,239
-0.06(-2.10%)
Aug 22, 2022
3.330
3.360
2.830
2.860
84,093
-0.52(-15.38%)
Aug 19, 2022
3.370
3.450
3.315
3.380
51,591
+0.02(+0.60%)
Aug 18, 2022
3.290
3.440
3.290
3.360
43,695
+0.07(+2.13%)
Aug 17, 2022
3.310
3.350
3.134
3.290
52,240
-0.04(-1.20%)
Aug 16, 2022
3.390
3.490
3.300
3.330
36,481
-0.05(-1.48%)
Aug 15, 2022
3.250
3.480
3.250
3.380
143,926
+0.00(+0.00%)
Aug 12, 2022
3.410
3.560
3.300
3.380
87,373
-0.02(-0.59%)
Aug 11, 2022
3.510
3.650
3.360
3.400
59,603
-0.11(-3.13%)
Aug 10, 2022
3.530
3.570
3.430
3.510
45,639
+0.05(+1.45%)
Aug 09, 2022
3.510
3.850
3.450
3.460
41,695
-0.09(-2.54%)
Aug 08, 2022
3.800
3.800
3.430
3.550
40,975
-0.24(-6.33%)
Aug 05, 2022
3.660
3.860
3.515
3.790
16,060
+0.13(+3.55%)
Aug 04, 2022
3.920
3.939
3.380
3.660
29,861
-0.20(-5.18%)
Aug 03, 2022
3.610
3.890
3.550
3.860
35,694
+0.29(+8.12%)
Aug 02, 2022
3.250
3.740
3.122
3.570
15,098
+0.26(+7.85%)
Aug 01, 2022
3.550
3.550
3.140
3.310
308,151
-0.22(-6.23%)
Jul 29, 2022
3.470
3.590
3.310
3.530
78,741
+0.03(+0.86%)
Jul 28, 2022
3.080
3.530
3.080
3.500
60,694
+0.45(+14.75%)
Jul 27, 2022
3.750
3.750
3.050
3.050
163,619
-0.64(-17.34%)
Jul 26, 2022
3.590
3.890
3.590
3.690
72,830
+0.10(+2.79%)
Jul 25, 2022
3.580
3.815
3.580
3.590
266,372
-0.10(-2.71%)
Jul 22, 2022
3.890
4.055
3.690
3.690
39,118
-0.28(-7.05%)
Jul 21, 2022
4.170
4.170
3.970
3.970
38,916
-0.14(-3.41%)
Jul 20, 2022
4.100
4.570
4.070
4.110
33,919
+0.01(+0.24%)
Jul 19, 2022
4.070
4.260
4.000
4.100
39,723
+0.03(+0.74%)
Jul 18, 2022
4.230
4.410
4.050
4.070
42,990
-0.03(-0.73%)
Jul 15, 2022
4.270
4.510
4.070
4.100
41,775
-0.13(-3.07%)
Jul 14, 2022
4.340
4.440
4.200
4.230
22,563
-0.18(-4.08%)
Jul 13, 2022
4.170
4.875
4.070
4.410
67,285
+0.16(+3.76%)
Jul 12, 2022
4.420
4.440
4.010
4.250
162,540
-0.22(-4.92%)
Jul 11, 2022
4.300
4.490
4.300
4.470
42,368
+0.16(+3.71%)
Jul 08, 2022
4.900
5.190
4.200
4.310
186,356
-0.55(-11.32%)
Jul 07, 2022
5.180
5.250
4.820
4.860
182,411
-0.29(-5.63%)
Jul 06, 2022
5.180
5.500
4.920
5.150
327,467
+0.00(+0.00%)
Jul 05, 2022
4.900
5.283
4.900
5.150
44,662
+0.05(+0.98%)
Jul 01, 2022
5.390
5.630
4.880
5.100
241,199
-0.40(-7.27%)
Jun 30, 2022
5.480
5.600
5.070
5.500
389,276
+0.04(+0.73%)
Jun 29, 2022
5.040
5.500
4.870
5.460
71,104
+0.37(+7.27%)
Jun 28, 2022
5.240
5.240
4.920
5.090
64,971
-0.05(-0.97%)
Jun 27, 2022
4.910
5.410
4.910
5.140
54,561
+0.15(+3.01%)
Jun 24, 2022
5.420
5.433
4.850
4.990
121,481
-0.42(-7.76%)
Jun 23, 2022
5.390
5.654
5.010
5.410
137,366
+0.13(+2.46%)
Jun 22, 2022
4.990
5.691
4.920
5.280
267,273
+0.15(+2.92%)
Jun 21, 2022
4.300
5.420
4.300
5.130
284,610
+0.90(+21.28%)
Jun 17, 2022
3.680
4.620
3.650
4.230
320,271
+0.55(+14.95%)
Jun 16, 2022
3.620
3.700
3.270
3.680
37,148
-0.03(-0.81%)
Jun 15, 2022
3.560
4.084
3.530
3.710
103,984
+0.17(+4.80%)
Jun 14, 2022
3.240
3.550
3.090
3.540
43,952
+0.30(+9.26%)
Jun 13, 2022
3.200
3.326
2.780
3.240
117,826
-0.06(-1.82%)
Jun 10, 2022
3.150
3.499
3.060
3.300
123,240
+0.15(+4.76%)
Jun 09, 2022
3.260
3.260
3.150
3.150
14,279
-0.16(-4.83%)
Jun 08, 2022
3.200
3.430
3.120
3.310
72,051
+0.09(+2.80%)
Jun 07, 2022
2.950
3.274
2.900
3.220
61,043
+0.20(+6.62%)
Jun 06, 2022
2.850
3.060
2.850
3.020
123,971
+0.24(+8.63%)
Jun 03, 2022
2.690
3.200
2.622
2.780
363,823
+0.05(+1.83%)
Jun 02, 2022
3.160
3.250
2.664
2.730
252,273
-0.46(-14.42%)
Jun 01, 2022
3.600
3.600
3.190
3.190
120,922
-0.10(-3.04%)
May 31, 2022
3.160
3.500
3.160
3.290
34,789
+0.14(+4.44%)
May 27, 2022
3.020
3.300
2.900
3.150
115,161
+0.15(+5.00%)
May 26, 2022
3.060
3.310
2.970
3.000
63,089
-0.09(-2.91%)
May 25, 2022
3.090
3.350
3.000
3.090
252,073
-0.01(-0.32%)
May 24, 2022
2.970
3.210
2.970
3.100
171,401
+0.03(+0.98%)
May 23, 2022
3.500
3.500
2.860
3.070
115,522
-0.45(-12.78%)
May 20, 2022
3.710
3.850
3.510
3.520
140,554
-0.14(-3.83%)
May 19, 2022
3.400
3.660
3.310
3.660
48,581
+0.27(+7.96%)
May 18, 2022
3.380
3.510
3.300
3.390
27,892
-0.12(-3.42%)
May 17, 2022
3.430
3.510
3.020
3.510
110,503
+0.08(+2.33%)
May 16, 2022
3.330
3.470
3.100
3.430
315,677
+0.10(+3.00%)
May 13, 2022
3.270
3.480
3.110
3.330
125,692
+0.19(+6.05%)
May 12, 2022
2.760
3.150
2.690
3.140
135,203
+0.38(+13.77%)
May 11, 2022
2.730
3.190
2.620
2.760
134,351
-0.04(-1.43%)
May 10, 2022
2.520
2.810
2.520
2.800
82,549
+0.28(+11.11%)
May 09, 2022
2.610
2.680
2.351
2.520
52,621
-0.21(-7.69%)
May 06, 2022
2.760
2.840
2.470
2.730
132,011
-0.03(-1.09%)
May 05, 2022
2.560
2.800
2.490
2.760
67,546
+0.12(+4.55%)
May 04, 2022
2.590
2.690
2.310
2.640
40,155
+0.05(+1.93%)
May 03, 2022
2.420
2.840
2.390
2.590
147,636
+0.11(+4.44%)
May 02, 2022
2.240
2.490
2.210
2.480
61,710
+0.23(+10.22%)
Apr 29, 2022
2.260
2.350
2.230
2.250
34,303
-0.06(-2.60%)
Apr 28, 2022
2.210
2.380
2.100
2.310
79,305
+0.10(+4.52%)
Apr 27, 2022
2.210
2.300
2.190
2.210
120,006
+0.00(+0.00%)
Apr 26, 2022
2.240
2.300
2.130
2.210
63,899
-0.06(-2.64%)
Apr 25, 2022
2.030
2.290
1.925
2.270
101,429
+0.24(+11.82%)
Apr 22, 2022
1.970
2.120
1.860
2.030
95,976
+0.06(+3.05%)
Apr 21, 2022
1.950
2.000
1.900
1.970
250,599
+0.02(+1.03%)
Apr 20, 2022
2.010
2.050
1.930
1.950
77,304
-0.07(-3.47%)
Apr 19, 2022
1.980
2.080
1.950
2.020
47,120
+0.01(+0.50%)
Apr 18, 2022
2.030
2.050
1.880
2.010
100,599
-0.05(-2.43%)
Apr 14, 2022
2.160
2.220
2.000
2.060
237,373
-0.12(-5.50%)
Apr 13, 2022
2.120
2.180
2.040
2.180
139,099
+0.12(+5.83%)
Apr 12, 2022
2.150
2.152
2.022
2.060
308,413
+0.02(+0.98%)
Apr 11, 2022
2.330
2.350
2.000
2.040
159,429
-0.26(-11.30%)
Apr 08, 2022
2.160
2.390
2.060
2.300
331,794
+0.13(+5.99%)
Apr 07, 2022
2.330
2.330
2.110
2.170
242,991
-0.16(-6.87%)
Apr 06, 2022
2.350
2.410
2.300
2.330
127,304
-0.12(-4.90%)
Apr 05, 2022
2.670
2.680
2.410
2.450
140,444
-0.20(-7.55%)
Apr 04, 2022
2.680
2.790
2.460
2.650
692,837
+0.41(+18.30%)
Apr 01, 2022
2.330
2.400
2.220
2.240
240,474
-0.09(-3.86%)
Mar 31, 2022
2.310
2.420
2.300
2.330
127,529
+0.04(+1.75%)
Mar 30, 2022
2.450
2.530
2.270
2.290
608,662
-0.14(-5.76%)
Mar 29, 2022
2.440
2.480
2.400
2.430
399,734
+0.06(+2.53%)
Mar 28, 2022
2.230
2.390
2.225
2.370
153,012
+0.14(+6.28%)
Mar 25, 2022
2.590
2.600
2.220
2.230
267,469
-0.26(-10.44%)
Mar 24, 2022
2.300
2.820
2.240
2.490
1,705,128
+0.23(+10.18%)
Mar 23, 2022
2.190
2.300
2.120
2.260
837,769
+0.07(+3.20%)
Mar 22, 2022
2.130
2.280
2.100
2.190
356,253
+0.03(+1.39%)
Mar 21, 2022
2.190
2.320
2.000
2.160
314,784
-0.01(-0.46%)
Mar 18, 2022
2.320
2.330
2.160
2.170
388,539
-0.08(-3.56%)
Mar 17, 2022
2.140
2.280
2.120
2.250
61,197
+0.05(+2.27%)
Mar 16, 2022
2.110
2.320
2.060
2.200
424,419
+0.25(+12.82%)
Mar 15, 2022
1.890
2.090
1.835
1.950
121,363
+0.12(+6.56%)
Mar 14, 2022
2.520
2.530
1.680
1.830
223,935
-0.72(-28.24%)
Mar 11, 2022
2.900
2.980
2.500
2.550
114,698
-0.33(-11.46%)
Mar 10, 2022
2.850
2.880
2.630
2.880
528,542
-0.05(-1.71%)
Mar 09, 2022
2.760
3.000
2.695
2.930
160,126
+0.32(+12.26%)
Mar 08, 2022
2.710
2.825
2.510
2.610
142,669
-0.11(-4.04%)
Mar 07, 2022
2.790
2.815
2.650
2.720
260,091
-0.08(-2.86%)
Mar 04, 2022
2.870
2.905
2.660
2.800
100,864
+0.00(+0.00%)
Mar 03, 2022
3.250
3.250
2.755
2.800
122,000
-0.59(-17.40%)
Mar 02, 2022
3.370
3.560
3.230
3.390
69,005
+0.08(+2.42%)
Mar 01, 2022
3.301
3.730
3.216
3.310
159,076
+0.12(+3.76%)
Feb 28, 2022
3.250
3.390
3.160
3.190
304,019
-0.14(-4.20%)
Feb 25, 2022
3.490
3.530
3.310
3.330
50,706
-0.13(-3.76%)
Feb 24, 2022
3.200
3.490
3.200
3.460
77,290
+0.10(+2.98%)
Feb 23, 2022
3.370
3.450
3.150
3.360
161,015
+0.03(+0.90%)
Feb 22, 2022
3.540
3.540
3.270
3.330
89,098
-0.14(-4.03%)
Feb 18, 2022
3.470
0
-0.09(-2.53%)
Feb 17, 2022
3.780
3.880
3.470
3.560
106,712
-0.20(-5.32%)
Feb 16, 2022
3.820
3.870
3.630
3.760
77,512
-0.15(-3.84%)
Feb 15, 2022
3.790
3.960
3.630
3.910
47,254
+0.20(+5.39%)
Feb 14, 2022
3.820
3.940
3.600
3.710
225,259
-0.16(-4.13%)
Feb 11, 2022
3.630
3.980
3.580
3.870
225,409
+0.25(+6.91%)
Feb 10, 2022
3.970
4.070
3.430
3.620
430,825
-0.47(-11.49%)
Feb 09, 2022
3.060
4.110
3.060
4.090
1,653,441
+1.04(+34.10%)
Feb 08, 2022
3.240
3.300
3.010
3.050
121,216
-0.17(-5.28%)
Feb 07, 2022
3.000
3.370
3.000
3.220
623,728
+0.17(+5.57%)
Feb 04, 2022
2.820
3.135
2.790
3.050
165,607
+0.16(+5.54%)
Feb 03, 2022
3.030
2.820
2.890
319,266
-0.09(-3.02%)
Feb 02, 2022
3.500
3.500
2.970
2.980
184,876
-0.50(-14.37%)
Feb 01, 2022
3.640
3.650
3.450
3.480
551,788
-0.07(-1.97%)
Jan 31, 2022
3.400
3.550
425,066
+0.16(+4.72%)
Jan 28, 2022
3.330
3.430
3.000
3.390
1,268,411
+0.07(+2.11%)
Jan 27, 2022
3.570
3.640
3.200
3.320
262,095
-0.17(-4.87%)
Jan 26, 2022
3.700
3.800
3.460
3.490
685,927
-0.23(-6.18%)
Jan 25, 2022
4.240
4.410
3.710
3.720
504,717
-0.62(-14.29%)
Jan 24, 2022
4.220
4.470
3.910
4.340
116,406
+0.02(+0.46%)
Jan 21, 2022
4.340
4.530
4.030
4.320
220,100
-0.13(-2.92%)
Jan 20, 2022
4.570
4.910
4.430
4.450
87,848
-0.02(-0.45%)
Jan 19, 2022
4.500
4.600
4.300
4.470
70,694
+0.03(+0.68%)
Jan 18, 2022
4.500
4.625
4.390
4.440
55,097
-0.15(-3.27%)
Jan 14, 2022
4.590
0
-0.04(-0.86%)
Jan 13, 2022
5.110
5.110
4.500
4.630
269,146
-0.37(-7.40%)
Jan 12, 2022
5.080
5.270
4.960
5.000
69,919
-0.15(-2.91%)
Jan 11, 2022
4.760
5.350
4.720
5.150
92,072
+0.34(+7.07%)
Jan 10, 2022
4.730
4.970
4.500
4.810
137,282
+0.06(+1.26%)
Jan 07, 2022
5.060
5.133
4.681
4.750
149,577
-0.31(-6.13%)
Jan 06, 2022
4.650
5.680
4.650
5.060
691,397
+0.42(+9.05%)
Jan 05, 2022
5.240
5.480
4.640
4.640
574,966
-0.56(-10.77%)
Jan 04, 2022
5.530
5.660
5.070
5.200
228,262
-0.32(-5.80%)
Jan 03, 2022
5.840
6.095
5.410
5.520
514,057
-0.52(-8.61%)
Dec 31, 2021
6.200
6.520
5.940
6.040
61,918
-0.32(-5.03%)
Dec 30, 2021
5.570
6.597
5.570
6.360
166,430
+0.71(+12.57%)
Dec 29, 2021
5.760
6.020
5.540
5.650
85,829
-0.18(-3.09%)
Dec 28, 2021
6.290
6.290
5.795
5.830
83,306
-0.46(-7.31%)
Dec 27, 2021
6.440
6.520
6.280
6.290
60,731
-0.15(-2.33%)
Dec 23, 2021
6.250
6.520
6.154
6.440
65,565
+0.11(+1.74%)
Dec 22, 2021
6.500
6.530
6.260
6.330
47,728
-0.13(-2.01%)
Dec 21, 2021
6.640
6.650
6.268
6.460
55,479
-0.10(-1.52%)
Dec 20, 2021
6.560
6.910
6.210
6.560
102,760
-0.06(-0.91%)
Dec 17, 2021
6.030
6.740
5.820
6.620
595,119
+0.49(+7.99%)
Dec 16, 2021
6.460
6.600
6.090
6.130
132,557
-0.11(-1.76%)
Dec 15, 2021
6.350
6.360
5.880
6.240
227,334
-0.03(-0.48%)
Dec 14, 2021
6.270
6.980
6.230
6.270
407,792
-0.61(-8.87%)
Dec 13, 2021
7.140
7.315
6.725
6.880
366,049
-0.17(-2.41%)
Dec 10, 2021
7.060
7.320
6.910
7.050
191,203
+0.10(+1.44%)
Dec 09, 2021
7.260
7.590
6.800
6.950
235,587
-0.33(-4.53%)
Dec 08, 2021
6.730
7.350
6.350
7.280
799,277
+0.77(+11.83%)
Dec 07, 2021
6.680
6.850
6.430
6.510
199,784
+0.04(+0.62%)
Dec 06, 2021
6.750
6.950
6.260
6.470
465,945
-0.37(-5.41%)
Dec 03, 2021
7.040
7.045
6.510
6.840
439,214
-0.27(-3.80%)
Dec 02, 2021
6.910
7.140
6.700
7.110
227,150
+0.24(+3.49%)
Dec 01, 2021
7.740
7.960
6.490
6.870
1,075,564
-0.87(-11.24%)
Nov 30, 2021
7.130
7.740
6.900
7.740
475,541
+0.49(+6.76%)
Nov 29, 2021
6.690
7.420
6.690
7.250
499,076
+0.18(+2.55%)
Nov 26, 2021
6.620
7.200
6.600
7.070
278,483
-0.02(-0.28%)
Nov 24, 2021
7.160
7.370
6.039
7.090
1,552,175
-0.70(-8.99%)
Nov 23, 2021
6.430
11.80
6.380
7.790
17,549,260
+1.41(+22.10%)
Nov 22, 2021
8.640
8.654
5.855
6.380
977,341
-2.45(-27.75%)
Nov 19, 2021
10.94
11.40
8.310
8.830
3,021,823
-0.15(-1.67%)
Nov 18, 2021
11.51
9.330
8.270
8.980
240,168
-2.55(-22.12%)
Nov 17, 2021
11.30
11.64
11.06
11.53
35,913
+0.25(+2.22%)
Nov 16, 2021
11.02
11.29
10.94
11.28
113,251
+0.36(+3.30%)
Nov 15, 2021
10.84
11.07
10.74
10.92
88,891
+0.04(+0.37%)
Nov 12, 2021
11.16
11.35
10.82
10.88
96,449
-0.32(-2.86%)
Nov 11, 2021
11.26
11.40
11.11
11.20
28,952
-0.04(-0.36%)
Nov 10, 2021
11.26
11.24
53,385
-0.05(-0.44%)
Nov 09, 2021
11.19
11.56
11.10
11.29
30,847
+0.11(+0.98%)
Nov 08, 2021
11.48
11.48
11.08
11.18
66,544
-0.45(-3.87%)
Nov 05, 2021
11.24
11.74
11.10
11.63
131,401
+0.38(+3.38%)
Nov 04, 2021
11.25
11.45
11.09
11.25
60,547
-0.02(-0.18%)
Nov 03, 2021
11.31
11.65
11.06
11.27
106,088
-0.11(-0.97%)
Nov 02, 2021
10.83
11.49
10.83
11.38
126,743
+0.25(+2.25%)
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.