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
Oncolytics Biotech Inc
(TSX:
ONC
)
1.490
UNCHANGED
Streaming Delayed Price
Updated: 11:17 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
1.720
1.740
1.700
1.730
11,325
+0.02(+1.17%)
Oct 28, 2022
1.720
1.720
1.700
1.710
7,775
+0.02(+1.18%)
Oct 27, 2022
1.750
1.750
1.680
1.690
43,559
-0.06(-3.43%)
Oct 26, 2022
1.770
1.800
1.750
1.750
10,051
-0.02(-1.13%)
Oct 25, 2022
1.730
1.800
1.720
1.770
14,452
+0.01(+0.57%)
Oct 24, 2022
1.720
1.790
1.720
1.760
33,058
+0.03(+1.73%)
Oct 21, 2022
1.740
1.760
1.720
1.730
22,100
-0.01(-0.57%)
Oct 20, 2022
1.640
1.770
1.640
1.740
73,232
+0.12(+7.41%)
Oct 19, 2022
1.620
1.640
1.600
1.620
10,811
+0.00(+0.00%)
Oct 18, 2022
1.660
1.660
1.610
1.620
15,397
-0.03(-1.82%)
Oct 17, 2022
1.730
1.730
1.650
1.650
9,178
-0.05(-2.94%)
Oct 14, 2022
1.710
1.710
1.600
1.700
158,644
-0.01(-0.58%)
Oct 13, 2022
1.730
1.760
1.700
1.710
6,360
-0.02(-1.16%)
Oct 12, 2022
1.730
1.730
1.710
1.730
2,914
+0.01(+0.58%)
Oct 11, 2022
1.720
1.810
1.680
1.720
38,452
+0.00(+0.00%)
Oct 07, 2022
1.720
0
-0.05(-2.82%)
Oct 06, 2022
1.750
1.830
1.750
1.770
122,822
+0.05(+2.91%)
Oct 05, 2022
1.760
1.770
1.710
1.720
4,469
-0.04(-2.27%)
Oct 04, 2022
1.750
1.790
1.750
1.760
28,351
+0.05(+2.92%)
Oct 03, 2022
1.720
1.750
1.700
1.710
6,474
-0.03(-1.72%)
Sep 30, 2022
1.770
1.770
1.710
1.740
41,505
+0.00(+0.00%)
Sep 29, 2022
1.740
1.750
1.730
1.740
5,164
-0.02(-1.14%)
Sep 28, 2022
1.760
1.810
1.750
1.760
13,610
+0.03(+1.73%)
Sep 27, 2022
1.660
1.810
1.630
1.730
53,504
+0.07(+4.22%)
Sep 26, 2022
1.650
1.710
1.630
1.660
29,352
-0.01(-0.60%)
Sep 23, 2022
1.720
1.730
1.660
1.670
14,321
-0.07(-4.02%)
Sep 22, 2022
1.720
1.760
1.720
1.740
3,474
-0.02(-1.14%)
Sep 21, 2022
1.750
1.790
1.700
1.760
19,700
+0.08(+4.76%)
Sep 20, 2022
1.730
1.730
1.670
1.680
18,481
-0.05(-2.89%)
Sep 19, 2022
1.830
1.830
1.730
1.730
44,934
+0.01(+0.58%)
Sep 16, 2022
1.720
1.790
1.700
1.720
30,470
-0.03(-1.71%)
Sep 15, 2022
1.770
1.770
1.700
1.750
14,977
-0.02(-1.13%)
Sep 14, 2022
1.780
1.820
1.760
1.770
12,391
+0.00(+0.00%)
Sep 13, 2022
1.750
1.840
1.750
1.770
28,726
-0.08(-4.32%)
Sep 12, 2022
1.800
1.870
1.800
1.850
11,107
-0.01(-0.54%)
Sep 09, 2022
1.820
1.900
1.820
1.860
23,081
+0.04(+2.20%)
Sep 08, 2022
1.790
1.870
1.780
1.820
13,103
-0.03(-1.62%)
Sep 07, 2022
1.780
1.890
1.760
1.850
52,203
+0.06(+3.35%)
Sep 06, 2022
1.760
1.790
1.710
1.790
28,225
+0.04(+2.29%)
Sep 02, 2022
1.750
0
-0.04(-2.23%)
Sep 01, 2022
1.780
1.870
1.780
1.790
22,990
-0.08(-4.28%)
Aug 31, 2022
1.910
1.920
1.810
1.870
10,306
+0.03(+1.63%)
Aug 30, 2022
1.860
1.880
1.810
1.840
12,536
-0.10(-5.15%)
Aug 29, 2022
1.920
1.950
1.830
1.940
12,808
+0.02(+1.04%)
Aug 26, 2022
1.970
1.970
1.890
1.920
26,028
-0.05(-2.54%)
Aug 25, 2022
1.900
1.970
1.890
1.970
57,787
+0.08(+4.23%)
Aug 24, 2022
1.840
1.890
1.800
1.890
66,038
+0.09(+5.00%)
Aug 23, 2022
1.660
1.800
1.660
1.800
70,594
+0.16(+9.76%)
Aug 22, 2022
1.520
1.680
1.480
1.640
34,346
+0.11(+7.19%)
Aug 19, 2022
1.600
1.610
1.520
1.530
40,874
-0.09(-5.56%)
Aug 18, 2022
1.640
1.640
1.600
1.620
4,613
+0.00(+0.00%)
Aug 17, 2022
1.600
1.650
1.600
1.620
18,413
+0.00(+0.00%)
Aug 16, 2022
1.690
1.720
1.590
1.620
32,416
-0.10(-5.81%)
Aug 15, 2022
1.720
1.760
1.710
1.720
18,278
+0.02(+1.18%)
Aug 12, 2022
1.680
1.710
1.680
1.700
8,820
+0.03(+1.80%)
Aug 11, 2022
1.540
1.750
1.540
1.670
54,196
+0.01(+0.60%)
Aug 10, 2022
1.710
1.710
1.620
1.660
35,769
-0.01(-0.60%)
Aug 09, 2022
1.640
1.720
1.620
1.670
24,510
+0.02(+1.21%)
Aug 08, 2022
1.650
1.680
1.620
1.650
8,696
+0.07(+4.43%)
Aug 05, 2022
1.700
1.700
1.580
1.580
24,433
-0.01(-0.63%)
Aug 04, 2022
1.570
1.670
1.570
1.590
64,798
+0.05(+3.25%)
Aug 03, 2022
1.540
1.580
1.540
1.540
29,444
+0.02(+1.32%)
Aug 02, 2022
1.550
1.550
1.480
1.520
36,421
+0.07(+4.83%)
Jul 29, 2022
1.450
0
-0.02(-1.36%)
Jul 28, 2022
1.360
1.600
1.360
1.470
68,071
+0.12(+8.89%)
Jul 27, 2022
1.450
1.450
1.330
1.350
26,653
-0.09(-6.25%)
Jul 26, 2022
1.430
1.450
1.410
1.440
14,190
+0.01(+0.70%)
Jul 25, 2022
1.440
1.440
1.350
1.430
23,571
+0.07(+5.15%)
Jul 22, 2022
1.310
1.360
1.300
1.360
16,505
+0.08(+6.25%)
Jul 21, 2022
1.330
1.340
1.280
1.280
22,997
+0.02(+1.59%)
Jul 20, 2022
1.260
1.290
1.260
1.260
23,995
-0.02(-1.56%)
Jul 19, 2022
1.230
1.300
1.230
1.280
27,375
-0.02(-1.54%)
Jul 18, 2022
1.280
1.300
1.270
1.300
8,754
+0.03(+2.36%)
Jul 15, 2022
1.270
1.300
1.270
1.270
5,149
+0.00(+0.00%)
Jul 14, 2022
1.310
1.310
1.270
1.270
8,520
-0.04(-3.05%)
Jul 13, 2022
1.290
1.310
1.280
1.310
5,417
+0.01(+0.77%)
Jul 12, 2022
1.310
1.310
1.250
1.300
16,347
-0.01(-0.76%)
Jul 11, 2022
1.330
1.330
1.290
1.310
16,701
+0.00(+0.00%)
Jul 08, 2022
1.310
1.330
1.300
1.310
16,154
-0.01(-0.76%)
Jul 07, 2022
1.360
1.360
1.290
1.320
16,784
+0.03(+2.33%)
Jul 06, 2022
1.260
1.320
1.260
1.290
16,751
+0.01(+0.78%)
Jul 05, 2022
1.300
1.300
1.270
1.280
15,453
-0.02(-1.54%)
Jul 04, 2022
1.330
1.330
1.300
1.300
1,530
+0.04(+3.17%)
Jun 30, 2022
1.260
0
-0.05(-3.82%)
Jun 29, 2022
1.310
1.310
1.250
1.310
15,795
+0.01(+0.77%)
Jun 28, 2022
1.330
1.330
1.250
1.300
44,818
-0.06(-4.41%)
Jun 27, 2022
1.360
1.360
1.330
1.360
13,681
+0.06(+4.62%)
Jun 24, 2022
1.330
1.330
1.300
1.300
6,155
-0.03(-2.26%)
Jun 23, 2022
1.310
1.330
1.300
1.330
3,468
+0.03(+2.31%)
Jun 22, 2022
1.220
1.330
1.220
1.300
7,702
-0.03(-2.26%)
Jun 21, 2022
1.340
1.340
1.260
1.330
21,210
-0.01(-0.75%)
Jun 20, 2022
1.300
1.390
1.270
1.340
35,082
+0.05(+3.88%)
Jun 17, 2022
1.140
1.290
1.140
1.290
45,321
+0.15(+13.16%)
Jun 16, 2022
1.120
1.170
1.110
1.140
19,029
-0.03(-2.56%)
Jun 15, 2022
1.150
1.180
1.080
1.170
96,703
+0.05(+4.46%)
Jun 14, 2022
1.250
1.250
1.060
1.120
193,478
-0.11(-8.94%)
Jun 13, 2022
1.330
1.330
1.220
1.230
78,152
-0.10(-7.52%)
Jun 10, 2022
1.350
1.390
1.330
1.330
17,221
-0.05(-3.62%)
Jun 09, 2022
1.410
1.430
1.360
1.380
6,828
-0.05(-3.50%)
Jun 08, 2022
1.360
1.470
1.350
1.430
27,645
+0.06(+4.38%)
Jun 07, 2022
1.320
1.370
1.300
1.370
22,154
+0.06(+4.58%)
Jun 06, 2022
1.390
1.390
1.300
1.310
82,458
-0.10(-7.09%)
Jun 03, 2022
1.360
1.410
1.360
1.410
10,985
+0.03(+2.17%)
Jun 02, 2022
1.410
1.430
1.360
1.380
46,173
-0.05(-3.50%)
Jun 01, 2022
1.490
1.490
1.420
1.430
21,540
-0.05(-3.38%)
May 31, 2022
1.460
1.480
1.440
1.480
11,813
+0.00(+0.00%)
May 30, 2022
1.490
1.490
1.430
1.480
13,870
+0.03(+2.07%)
May 27, 2022
1.470
1.470
1.400
1.450
12,850
+0.05(+3.57%)
May 26, 2022
1.340
1.430
1.340
1.400
17,462
+0.03(+2.19%)
May 25, 2022
1.360
1.380
1.350
1.370
10,855
+0.00(+0.00%)
May 24, 2022
1.390
1.390
1.330
1.370
18,353
+0.02(+1.48%)
May 20, 2022
1.350
0
-0.06(-4.26%)
May 19, 2022
1.440
1.450
1.400
1.410
16,870
-0.01(-0.70%)
May 18, 2022
1.470
1.490
1.420
1.420
19,208
-0.06(-4.05%)
May 17, 2022
1.480
1.500
1.460
1.480
18,672
+0.00(+0.00%)
May 16, 2022
1.450
1.500
1.440
1.480
22,606
+0.01(+0.68%)
May 13, 2022
1.490
1.500
1.460
1.470
11,430
+0.01(+0.68%)
May 12, 2022
1.400
1.480
1.400
1.460
22,101
+0.04(+2.82%)
May 11, 2022
1.570
1.570
1.400
1.420
49,676
-0.13(-8.39%)
May 10, 2022
1.660
1.660
1.520
1.550
44,705
-0.11(-6.63%)
May 09, 2022
1.750
1.750
1.640
1.660
32,866
-0.09(-5.14%)
May 06, 2022
1.750
1.770
1.750
1.750
32,850
-0.04(-2.23%)
May 05, 2022
1.850
1.850
1.750
1.790
20,929
-0.06(-3.24%)
May 04, 2022
1.750
1.850
1.750
1.850
22,554
+0.13(+7.56%)
May 03, 2022
1.760
1.820
1.710
1.720
27,063
-0.06(-3.37%)
May 02, 2022
1.710
1.790
1.710
1.780
33,098
+0.07(+4.09%)
Apr 29, 2022
1.680
1.720
1.680
1.710
16,533
+0.03(+1.79%)
Apr 28, 2022
1.700
1.700
1.610
1.680
42,335
-0.04(-2.33%)
Apr 27, 2022
1.720
1.750
1.710
1.720
18,555
+0.00(+0.00%)
Apr 26, 2022
1.720
1.730
1.700
1.720
28,290
-0.03(-1.71%)
Apr 25, 2022
1.750
1.760
1.730
1.750
14,087
+0.02(+1.16%)
Apr 22, 2022
1.710
1.780
1.710
1.730
44,993
-0.02(-1.14%)
Apr 21, 2022
1.810
1.810
1.750
1.750
34,310
-0.06(-3.31%)
Apr 20, 2022
1.760
1.820
1.760
1.810
39,067
-0.01(-0.55%)
Apr 19, 2022
1.880
1.880
1.760
1.820
54,771
-0.02(-1.09%)
Apr 18, 2022
1.850
1.880
1.820
1.840
38,864
-0.06(-3.16%)
Apr 14, 2022
1.900
0
-0.08(-4.04%)
Apr 13, 2022
1.960
1.980
1.950
1.980
9,405
+0.03(+1.54%)
Apr 12, 2022
1.980
1.980
1.930
1.950
11,656
-0.01(-0.51%)
Apr 11, 2022
1.960
1.970
1.910
1.960
31,184
-0.02(-1.01%)
Apr 08, 2022
1.970
2.110
1.940
1.980
141,206
+0.01(+0.51%)
Apr 07, 2022
1.920
1.990
1.920
1.970
27,879
+0.00(+0.00%)
Apr 06, 2022
1.960
1.970
1.900
1.970
45,353
-0.01(-0.51%)
Apr 05, 2022
2.000
2.000
1.950
1.980
37,938
-0.04(-1.98%)
Apr 04, 2022
2.020
2.020
1.980
2.020
13,764
+0.02(+1.00%)
Apr 01, 2022
1.980
2.000
1.980
2.000
15,564
+0.00(+0.00%)
Mar 31, 2022
2.050
2.050
1.960
2.000
39,703
+0.01(+0.50%)
Mar 30, 2022
2.000
2.010
1.980
1.990
22,710
-0.05(-2.45%)
Mar 29, 2022
2.040
2.040
1.950
2.040
31,616
+0.05(+2.51%)
Mar 28, 2022
1.980
2.010
1.980
1.990
21,404
-0.02(-1.00%)
Mar 25, 2022
2.070
2.070
1.990
2.010
116,027
-0.04(-1.95%)
Mar 24, 2022
2.010
2.070
2.000
2.050
43,570
+0.03(+1.49%)
Mar 23, 2022
1.990
2.020
1.970
2.020
33,318
+0.02(+1.00%)
Mar 22, 2022
1.990
2.020
1.960
2.000
66,858
-0.02(-0.99%)
Mar 21, 2022
2.030
2.040
1.990
2.020
31,133
-0.01(-0.49%)
Mar 18, 2022
2.040
2.080
2.010
2.030
40,147
-0.03(-1.46%)
Mar 17, 2022
1.990
2.100
1.960
2.060
77,908
+0.06(+3.00%)
Mar 16, 2022
1.990
2.020
1.950
2.000
36,749
+0.02(+1.01%)
Mar 15, 2022
1.940
1.980
1.880
1.980
42,081
+0.03(+1.54%)
Mar 14, 2022
2.030
2.030
1.890
1.950
52,843
-0.04(-2.01%)
Mar 11, 2022
2.100
2.100
1.960
1.990
56,236
-0.08(-3.86%)
Mar 10, 2022
2.070
2.080
2.010
2.070
93,646
+0.02(+0.98%)
Mar 09, 2022
2.070
2.110
2.040
2.050
44,830
+0.03(+1.49%)
Mar 08, 2022
2.050
2.080
1.890
2.020
153,009
+0.05(+2.54%)
Mar 07, 2022
1.960
2.020
1.910
1.970
123,679
+0.05(+2.60%)
Mar 04, 2022
2.060
2.060
1.900
1.920
215,579
-0.14(-6.80%)
Mar 03, 2022
2.160
2.190
2.060
2.060
57,506
-0.09(-4.19%)
Mar 02, 2022
2.120
2.180
2.090
2.150
47,515
+0.02(+0.94%)
Mar 01, 2022
2.150
2.210
2.090
2.130
72,526
+0.01(+0.47%)
Feb 28, 2022
2.050
2.180
2.050
2.120
130,708
-0.01(-0.47%)
Feb 25, 2022
2.150
2.130
2.090
2.130
55,191
+0.00(+0.00%)
Feb 24, 2022
1.980
2.130
1.940
2.130
176,984
+0.11(+5.45%)
Feb 23, 2022
2.100
2.130
2.010
2.020
132,557
-0.12(-5.61%)
Feb 22, 2022
2.220
2.220
2.140
2.140
93,902
-0.08(-3.60%)
Feb 18, 2022
2.220
0
-0.06(-2.63%)
Feb 17, 2022
2.380
2.390
2.240
2.280
134,941
-0.10(-4.20%)
Feb 16, 2022
2.420
2.440
2.360
2.380
53,960
-0.04(-1.65%)
Feb 15, 2022
2.460
2.490
2.390
2.420
117,831
-0.01(-0.41%)
Feb 14, 2022
2.440
2.520
2.410
2.430
77,625
-0.01(-0.41%)
Feb 11, 2022
2.550
2.600
2.400
2.440
143,290
-0.13(-5.06%)
Feb 10, 2022
2.450
2.630
2.420
2.570
211,136
+0.13(+5.33%)
Feb 09, 2022
2.470
2.490
2.410
2.440
57,359
+0.00(+0.00%)
Feb 08, 2022
2.370
2.440
2.340
2.440
61,215
+0.09(+3.83%)
Feb 07, 2022
2.320
2.420
2.320
2.350
63,592
+0.03(+1.29%)
Feb 04, 2022
2.270
2.370
2.270
2.320
53,677
+0.01(+0.43%)
Feb 03, 2022
2.400
2.290
2.310
93,802
-0.13(-5.33%)
Feb 02, 2022
2.470
2.480
2.340
2.440
197,286
-0.04(-1.61%)
Feb 01, 2022
2.480
2.510
2.380
2.480
100,819
+0.08(+3.33%)
Jan 31, 2022
2.280
2.430
2.400
126,811
+0.16(+7.14%)
Jan 28, 2022
2.260
2.280
2.080
2.240
130,077
-0.02(-0.88%)
Jan 27, 2022
2.390
2.390
2.220
2.260
90,789
-0.09(-3.83%)
Jan 26, 2022
2.520
2.530
2.190
2.350
335,271
-0.09(-3.69%)
Jan 25, 2022
2.280
2.500
2.200
2.440
184,935
+0.16(+7.02%)
Jan 24, 2022
2.370
2.420
2.070
2.280
301,820
-0.08(-3.39%)
Jan 21, 2022
2.480
2.520
2.280
2.360
236,591
-0.11(-4.45%)
Jan 20, 2022
2.350
2.530
2.340
2.470
277,029
+0.19(+8.33%)
Jan 19, 2022
2.160
2.390
2.140
2.280
340,861
+0.15(+7.04%)
Jan 18, 2022
2.000
2.160
2.000
2.130
242,458
+0.15(+7.58%)
Jan 17, 2022
2.080
2.080
1.970
1.980
102,875
-0.04(-1.98%)
Jan 14, 2022
1.920
2.050
1.910
2.020
113,966
+0.12(+6.32%)
Jan 13, 2022
2.010
2.070
1.890
1.900
216,128
-0.05(-2.56%)
Jan 12, 2022
1.780
2.050
1.760
1.950
229,859
+0.19(+10.80%)
Jan 11, 2022
1.730
1.780
1.700
1.760
166,533
+0.06(+3.53%)
Jan 10, 2022
1.670
1.710
1.600
1.700
96,141
+0.05(+3.03%)
Jan 07, 2022
1.680
1.680
1.630
1.650
45,372
-0.02(-1.20%)
Jan 06, 2022
1.690
1.700
1.610
1.670
50,586
+0.00(+0.00%)
Jan 05, 2022
1.780
1.780
1.660
1.670
104,351
-0.09(-5.11%)
Jan 04, 2022
1.770
1.850
1.720
1.760
108,482
+0.01(+0.57%)
Dec 31, 2021
1.750
1.750
1.750
0
-0.03(-1.69%)
Dec 30, 2021
1.810
1.830
1.750
1.780
99,579
-0.02(-1.11%)
Dec 29, 2021
1.920
1.920
1.790
1.800
223,590
-0.12(-6.25%)
Dec 24, 2021
1.920
1.920
1.920
0
+0.02(+1.05%)
Dec 23, 2021
1.950
1.950
1.890
1.900
37,398
-0.03(-1.55%)
Dec 22, 2021
1.940
1.960
1.880
1.930
61,374
-0.01(-0.52%)
Dec 21, 2021
1.920
2.000
1.910
1.940
65,795
+0.01(+0.52%)
Dec 20, 2021
1.860
1.950
1.850
1.930
56,000
-0.01(-0.52%)
Dec 17, 2021
1.960
1.960
1.860
1.940
212,131
+0.01(+0.52%)
Dec 16, 2021
2.000
2.010
1.910
1.930
112,352
-0.03(-1.53%)
Dec 15, 2021
2.020
2.020
1.950
1.960
114,385
-0.07(-3.45%)
Dec 14, 2021
2.030
2.040
1.950
2.030
112,965
-0.01(-0.49%)
Dec 13, 2021
2.130
2.130
1.990
2.040
119,098
-0.04(-1.92%)
Dec 10, 2021
2.110
2.160
2.050
2.080
65,367
+0.00(+0.00%)
Dec 09, 2021
2.220
2.230
2.070
2.080
111,498
-0.09(-4.15%)
Dec 08, 2021
2.150
2.270
2.090
2.170
117,942
+0.02(+0.93%)
Dec 07, 2021
2.110
2.200
2.070
2.150
56,867
+0.07(+3.37%)
Dec 06, 2021
2.030
2.080
1.980
2.080
70,786
+0.05(+2.46%)
Dec 03, 2021
2.100
2.100
2.000
2.030
80,077
-0.08(-3.79%)
Dec 02, 2021
2.050
2.120
1.970
2.110
71,183
+0.08(+3.94%)
Dec 01, 2021
2.140
2.150
2.030
2.030
61,582
-0.11(-5.14%)
Nov 30, 2021
2.200
2.200
2.010
2.140
120,728
-0.07(-3.17%)
Nov 29, 2021
2.300
2.300
2.200
2.210
63,011
-0.02(-0.90%)
Nov 26, 2021
2.220
2.370
2.220
2.230
77,812
-0.06(-2.62%)
Nov 25, 2021
2.270
2.390
2.200
2.290
84,775
-0.07(-2.97%)
Nov 24, 2021
2.280
2.390
2.240
2.360
88,791
+0.07(+3.06%)
Nov 23, 2021
2.380
2.400
2.260
2.290
86,739
-0.10(-4.18%)
Nov 22, 2021
2.200
2.400
2.170
2.390
121,177
+0.20(+9.13%)
Nov 19, 2021
2.140
2.230
2.140
2.190
78,529
-0.03(-1.35%)
Nov 18, 2021
2.320
2.240
2.200
2.220
120,363
-0.12(-5.13%)
Nov 17, 2021
2.330
2.350
2.300
2.340
41,136
+0.01(+0.43%)
Nov 16, 2021
2.350
2.380
2.310
2.330
105,987
-0.06(-2.51%)
Nov 15, 2021
2.470
2.480
2.370
2.390
149,653
-0.10(-4.02%)
Nov 12, 2021
2.510
2.520
2.480
2.490
27,056
-0.01(-0.40%)
Nov 11, 2021
2.530
2.530
2.460
2.500
49,676
-0.03(-1.19%)
Nov 10, 2021
2.520
2.530
92,179
-0.06(-2.32%)
Nov 09, 2021
2.580
2.620
2.500
2.590
80,205
+0.00(+0.00%)
Nov 08, 2021
2.630
2.630
2.530
2.590
82,969
-0.03(-1.15%)
Nov 05, 2021
2.590
2.650
2.560
2.620
59,177
+0.06(+2.34%)
Nov 04, 2021
2.630
2.640
2.550
2.560
76,971
-0.07(-2.66%)
Nov 03, 2021
2.720
2.720
2.620
2.630
61,289
-0.04(-1.50%)
Nov 02, 2021
2.720
2.720
2.610
2.670
33,698
-0.05(-1.84%)
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.