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
Knightscope, Inc. - Class A Common Stock
(NQ:
KSCP
)
0.4490
-0.0234 (-4.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
0.7192
0.7200
0.6111
0.6615
1,575,811
-0.03(-4.82%)
Oct 30, 2023
0.7600
0.7900
0.6865
0.6950
1,173,702
-0.04(-5.76%)
Oct 27, 2023
0.7400
0.7600
0.7200
0.7375
776,284
-0.02(-2.72%)
Oct 26, 2023
0.8000
0.8000
0.7500
0.7581
384,815
-0.03(-3.43%)
Oct 25, 2023
0.8100
0.8248
0.7581
0.7850
737,744
-0.05(-5.99%)
Oct 24, 2023
0.8500
0.8500
0.8241
0.8350
350,512
+0.02(+3.07%)
Oct 23, 2023
0.9100
0.9090
0.8020
0.8101
859,651
-0.09(-9.99%)
Oct 20, 2023
0.8800
0.9000
0.8800
0.9000
531,677
+0.02(+2.25%)
Oct 19, 2023
0.9300
0.9500
0.8800
0.8802
1,023,307
-0.05(-5.12%)
Oct 18, 2023
0.9191
0.9699
0.8800
0.9277
637,490
+0.01(+0.84%)
Oct 17, 2023
0.9100
0.9796
0.9060
0.9200
772,615
-0.01(-0.98%)
Oct 16, 2023
0.8700
0.9395
0.8510
0.9291
700,909
+0.06(+6.60%)
Oct 13, 2023
0.9286
0.9320
0.8500
0.8716
598,178
-0.06(-6.12%)
Oct 12, 2023
0.9575
0.9599
0.8900
0.9284
703,611
-0.03(-3.09%)
Oct 11, 2023
0.9600
0.9989
0.9100
0.9580
1,417,108
-0.00(-0.46%)
Oct 10, 2023
0.8203
0.9700
0.8187
0.9624
2,507,632
+0.14(+17.55%)
Oct 09, 2023
0.7900
0.8460
0.7600
0.8187
969,124
+0.02(+1.94%)
Oct 06, 2023
0.7438
0.8600
0.7200
0.8031
1,348,082
+0.04(+4.84%)
Oct 05, 2023
0.7700
0.7798
0.7360
0.7660
629,959
+0.01(+1.67%)
Oct 04, 2023
0.7271
0.7772
0.7100
0.7534
870,250
+0.03(+4.64%)
Oct 03, 2023
0.7405
0.7432
0.7000
0.7200
661,894
-0.01(-0.77%)
Oct 02, 2023
0.8055
0.8100
0.7200
0.7256
971,017
-0.07(-8.49%)
Sep 29, 2023
0.7615
0.8200
0.7500
0.7929
1,277,240
+0.04(+5.38%)
Sep 28, 2023
0.7200
0.7999
0.7000
0.7524
1,227,254
+0.01(+1.35%)
Sep 27, 2023
0.7779
0.7999
0.6912
0.7424
1,646,973
-0.02(-2.55%)
Sep 26, 2023
0.7700
0.8290
0.7600
0.7618
2,208,154
-0.01(-1.06%)
Sep 25, 2023
0.7880
0.8487
0.7700
0.7700
4,199,007
+0.02(+3.22%)
Sep 22, 2023
0.7500
0.7550
0.7100
0.7460
2,310,018
+0.01(+0.95%)
Sep 21, 2023
0.7100
0.7583
0.7000
0.7390
1,637,696
+0.03(+4.08%)
Sep 20, 2023
0.8000
0.8181
0.7091
0.7100
1,386,962
-0.06(-7.80%)
Sep 19, 2023
0.7800
0.8000
0.7700
0.7701
1,150,404
+0.01(+0.94%)
Sep 18, 2023
0.8700
0.8799
0.7629
0.7629
1,911,462
-0.09(-10.25%)
Sep 15, 2023
0.9400
0.9536
0.8500
0.8500
1,873,888
-0.07(-7.77%)
Sep 14, 2023
0.9700
0.9862
0.9216
0.9216
913,212
-0.02(-2.48%)
Sep 13, 2023
1.030
1.040
0.9220
0.9450
1,560,168
-0.10(-9.13%)
Sep 12, 2023
0.9100
1.090
0.8800
1.040
2,527,962
+0.15(+16.85%)
Sep 11, 2023
0.9295
0.9312
0.8505
0.8900
1,575,286
+0.01(+0.91%)
Sep 08, 2023
0.9504
0.9510
0.8800
0.8820
1,363,999
-0.08(-7.90%)
Sep 07, 2023
1.020
1.030
0.9111
0.9577
1,912,179
-0.06(-6.11%)
Sep 06, 2023
1.080
1.090
1.000
1.020
1,146,726
-0.07(-6.42%)
Sep 05, 2023
1.130
1.130
1.060
1.090
714,995
-0.01(-0.91%)
Sep 01, 2023
1.130
1.140
1.100
1.100
569,577
+0.00(+0.00%)
Aug 31, 2023
1.070
1.150
1.070
1.100
1,200,902
+0.02(+1.85%)
Aug 30, 2023
1.170
1.170
1.060
1.080
1,405,875
-0.07(-6.09%)
Aug 29, 2023
1.080
1.150
1.070
1.150
1,221,392
+0.07(+6.48%)
Aug 28, 2023
1.160
1.170
1.070
1.080
1,670,009
-0.08(-6.90%)
Aug 25, 2023
1.170
1.199
1.150
1.160
748,330
-0.03(-2.52%)
Aug 24, 2023
1.190
1.220
1.160
1.190
932,806
+0.00(+0.00%)
Aug 23, 2023
1.190
1.270
1.180
1.190
1,367,501
+0.02(+1.71%)
Aug 22, 2023
1.260
1.360
1.130
1.170
2,076,798
-0.09(-7.14%)
Aug 21, 2023
1.250
1.390
1.210
1.260
1,730,099
+0.00(+0.00%)
Aug 18, 2023
1.260
1.290
1.160
1.260
1,068,046
-0.03(-2.33%)
Aug 17, 2023
1.250
1.400
1.230
1.290
3,070,467
+0.10(+8.40%)
Aug 16, 2023
1.260
1.310
1.150
1.190
2,164,416
-0.13(-9.85%)
Aug 15, 2023
1.380
1.390
1.250
1.320
1,607,881
-0.09(-6.38%)
Aug 14, 2023
1.480
1.490
1.340
1.410
2,165,621
-0.09(-6.00%)
Aug 11, 2023
1.500
1.570
1.410
1.500
3,453,067
+0.08(+5.63%)
Aug 10, 2023
1.270
1.470
1.270
1.420
3,419,599
+0.16(+12.70%)
Aug 09, 2023
1.270
1.350
1.200
1.260
1,928,249
+0.02(+1.61%)
Aug 08, 2023
1.100
1.330
1.040
1.240
3,147,531
+0.11(+9.73%)
Aug 07, 2023
1.290
1.300
1.110
1.130
2,899,064
-0.13(-10.32%)
Aug 04, 2023
1.320
1.400
1.230
1.260
2,504,481
-0.04(-3.08%)
Aug 03, 2023
1.420
1.480
1.285
1.300
2,651,839
-0.13(-9.09%)
Aug 02, 2023
1.440
1.520
1.400
1.430
1,763,984
+0.00(+0.00%)
Aug 01, 2023
1.410
1.500
1.370
1.430
2,656,300
+0.00(+0.00%)
Jul 31, 2023
1.540
1.550
1.420
1.430
2,425,849
-0.08(-5.30%)
Jul 28, 2023
1.520
1.560
1.400
1.510
2,948,116
+0.05(+3.42%)
Jul 27, 2023
1.580
1.800
1.450
1.460
7,575,191
-0.14(-8.75%)
Jul 26, 2023
1.500
1.650
1.500
1.600
2,808,683
+0.02(+1.27%)
Jul 25, 2023
1.570
1.630
1.430
1.580
3,988,988
-0.04(-2.47%)
Jul 24, 2023
1.180
1.680
1.170
1.620
12,151,310
+0.42(+35.00%)
Jul 21, 2023
1.530
1.580
1.150
1.200
8,876,270
-0.43(-26.38%)
Jul 20, 2023
1.560
1.730
1.520
1.630
4,017,523
-0.06(-3.55%)
Jul 19, 2023
1.770
1.950
1.650
1.690
5,800,572
-0.08(-4.52%)
Jul 18, 2023
1.560
1.840
1.310
1.770
12,564,865
+0.11(+6.63%)
Jul 17, 2023
2.215
2.240
1.460
1.660
25,504,636
-0.50(-23.15%)
Jul 14, 2023
1.560
2.240
1.560
2.160
24,375,928
+0.59(+37.58%)
Jul 13, 2023
1.460
1.800
1.350
1.570
18,744,246
+0.01(+0.64%)
Jul 12, 2023
1.230
1.600
1.190
1.560
15,773,003
+0.40(+34.48%)
Jul 11, 2023
0.9000
1.210
0.8755
1.160
10,388,243
+0.31(+36.60%)
Jul 10, 2023
0.8471
0.9985
0.8100
0.8492
9,388,082
+0.01(+1.22%)
Jul 07, 2023
0.6900
0.8800
0.6900
0.8390
9,154,882
+0.13(+19.01%)
Jul 06, 2023
0.6800
0.7200
0.6210
0.7050
5,144,112
+0.02(+3.45%)
Jul 05, 2023
0.6313
0.7059
0.6267
0.6815
6,499,237
+0.09(+14.60%)
Jul 03, 2023
0.5488
0.6098
0.5323
0.5947
1,739,255
+0.06(+12.02%)
Jun 30, 2023
0.5350
0.5500
0.5100
0.5309
3,505,455
+0.02(+3.43%)
Jun 29, 2023
0.6457
0.7022
0.4536
0.5133
10,510,848
-0.19(-26.66%)
Jun 28, 2023
0.4800
0.7520
0.4650
0.6999
25,118,756
+0.24(+52.15%)
Jun 27, 2023
0.3900
0.5200
0.3890
0.4600
13,543,355
+0.08(+20.64%)
Jun 26, 2023
0.4000
0.4293
0.3750
0.3813
2,567,125
-0.01(-2.23%)
Jun 23, 2023
0.4200
0.4279
0.3815
0.3900
1,550,364
-0.01(-2.50%)
Jun 22, 2023
0.4301
0.4301
0.4000
0.4000
1,413,506
-0.03(-7.00%)
Jun 21, 2023
0.4790
0.5252
0.4200
0.4301
2,646,912
-0.04(-8.49%)
Jun 20, 2023
0.5391
0.5488
0.4600
0.4700
2,046,132
-0.05(-9.62%)
Jun 16, 2023
0.5000
0.5447
0.4923
0.5200
2,200,673
+0.03(+6.62%)
Jun 15, 2023
0.4800
0.4999
0.4704
0.4877
1,125,497
+0.02(+3.66%)
Jun 14, 2023
0.4900
0.5075
0.4705
0.4705
1,494,486
-0.00(-0.95%)
Jun 13, 2023
0.4500
0.5084
0.4400
0.4750
2,429,493
+0.04(+8.42%)
Jun 12, 2023
0.4549
0.4599
0.4325
0.4381
446,614
-0.00(-0.32%)
Jun 09, 2023
0.4600
0.4600
0.4390
0.4395
740,733
-0.01(-2.98%)
Jun 08, 2023
0.4400
0.4600
0.4300
0.4530
801,017
+0.03(+6.59%)
Jun 07, 2023
0.4400
0.4500
0.4250
0.4250
726,687
-0.02(-3.41%)
Jun 06, 2023
0.4750
0.4800
0.4220
0.4400
2,492,021
-0.01(-2.22%)
Jun 05, 2023
0.4300
0.4850
0.4110
0.4500
1,574,415
+0.03(+7.14%)
Jun 02, 2023
0.4300
0.4497
0.3830
0.4200
1,588,400
-0.01(-1.18%)
Jun 01, 2023
0.3900
0.4499
0.3802
0.4250
2,371,267
+0.04(+11.40%)
May 31, 2023
0.4200
0.4288
0.3600
0.3815
1,997,090
-0.02(-4.63%)
May 30, 2023
0.4420
0.4420
0.3900
0.4000
827,965
-0.02(-4.51%)
May 26, 2023
0.4200
0.4449
0.4070
0.4189
1,358,245
+0.01(+2.30%)
May 25, 2023
0.4306
0.4397
0.3988
0.4095
638,794
-0.03(-5.86%)
May 24, 2023
0.4511
0.4511
0.4110
0.4350
642,822
-0.01(-2.36%)
May 23, 2023
0.4600
0.4699
0.4242
0.4455
1,196,862
-0.00(-1.00%)
May 22, 2023
0.4980
0.4999
0.4460
0.4500
794,900
-0.03(-6.25%)
May 19, 2023
0.4900
0.4900
0.4602
0.4800
865,938
+0.01(+2.17%)
May 18, 2023
0.4800
0.4970
0.4695
0.4698
804,459
+0.00(+0.58%)
May 17, 2023
0.5000
0.5100
0.4450
0.4671
2,743,317
-0.03(-6.52%)
May 16, 2023
0.5500
0.5739
0.4900
0.4997
1,521,654
-0.07(-12.56%)
May 15, 2023
0.5500
0.5800
0.5300
0.5715
1,503,870
+0.03(+5.74%)
May 12, 2023
0.5400
0.5449
0.5307
0.5405
597,631
+0.01(+2.37%)
May 11, 2023
0.5100
0.5280
0.4940
0.5280
637,192
+0.01(+2.52%)
May 10, 2023
0.5151
0.5200
0.4999
0.5150
561,948
+0.01(+2.49%)
May 09, 2023
0.5200
0.5275
0.4910
0.5025
819,225
-0.02(-3.20%)
May 08, 2023
0.5250
0.5300
0.5100
0.5191
439,295
-0.01(-1.35%)
May 05, 2023
0.5300
0.5488
0.5105
0.5262
379,418
+0.01(+1.21%)
May 04, 2023
0.5400
0.5585
0.5100
0.5199
573,071
-0.01(-2.31%)
May 03, 2023
0.5500
0.5649
0.5251
0.5322
693,427
-0.02(-3.25%)
May 02, 2023
0.6020
0.6020
0.5301
0.5501
758,044
-0.04(-7.05%)
May 01, 2023
0.6300
0.6300
0.5829
0.5918
382,472
-0.02(-3.54%)
Apr 28, 2023
0.6100
0.6200
0.6000
0.6135
533,694
+0.01(+2.25%)
Apr 27, 2023
0.5800
0.6100
0.5727
0.6000
713,681
+0.02(+3.45%)
Apr 26, 2023
0.6200
0.6484
0.5534
0.5800
942,732
-0.03(-4.68%)
Apr 25, 2023
0.6000
0.6200
0.5900
0.6085
855,406
+0.04(+6.31%)
Apr 24, 2023
0.6300
0.6400
0.5650
0.5724
1,056,695
-0.06(-9.06%)
Apr 21, 2023
0.6600
0.6600
0.6000
0.6294
806,051
-0.03(-3.88%)
Apr 20, 2023
0.6800
0.6946
0.6200
0.6548
813,454
-0.02(-2.70%)
Apr 19, 2023
0.7067
0.7100
0.6600
0.6730
993,111
-0.03(-3.73%)
Apr 18, 2023
0.7500
0.7500
0.6752
0.6991
1,213,175
-0.04(-5.30%)
Apr 17, 2023
0.6700
0.7399
0.6600
0.7382
1,654,131
+0.10(+15.31%)
Apr 14, 2023
0.6595
0.6595
0.6360
0.6402
1,474,712
+0.00(+0.55%)
Apr 13, 2023
0.7064
0.7100
0.6335
0.6367
4,017,651
-0.04(-6.37%)
Apr 12, 2023
0.7500
0.7700
0.6502
0.6800
687,509
-0.02(-2.58%)
Apr 11, 2023
0.6500
0.7300
0.6400
0.6980
1,082,416
+0.08(+12.85%)
Apr 10, 2023
0.6200
0.6457
0.6000
0.6185
467,039
+0.01(+1.73%)
Apr 06, 2023
0.6359
0.6800
0.5751
0.6080
949,792
-0.03(-5.03%)
Apr 05, 2023
0.7000
0.7027
0.6300
0.6402
841,683
-0.04(-5.85%)
Apr 04, 2023
0.7776
0.8099
0.6600
0.6800
595,782
-0.07(-9.93%)
Apr 03, 2023
0.9000
0.9000
0.7400
0.7550
1,016,435
-0.14(-15.25%)
Mar 31, 2023
0.9300
0.9500
0.8900
0.8909
515,954
-0.04(-3.94%)
Mar 30, 2023
0.9300
0.9399
0.8850
0.9274
387,557
+0.04(+5.06%)
Mar 29, 2023
1.040
1.040
0.8700
0.8827
1,014,424
-0.13(-12.60%)
Mar 28, 2023
0.7700
1.040
0.7501
1.010
1,765,912
+0.24(+31.19%)
Mar 27, 2023
0.7600
0.7699
0.7000
0.7699
419,583
+0.03(+3.90%)
Mar 24, 2023
0.7000
0.7410
0.6700
0.7410
301,196
+0.05(+7.39%)
Mar 23, 2023
0.7142
0.7300
0.6700
0.6900
457,583
-0.02(-2.21%)
Mar 22, 2023
0.6870
0.7252
0.6800
0.7056
735,527
+0.03(+4.64%)
Mar 21, 2023
0.6800
0.6873
0.6401
0.6743
779,482
+0.03(+4.30%)
Mar 20, 2023
0.7140
0.7143
0.6465
0.6465
540,595
-0.03(-4.93%)
Mar 17, 2023
0.7900
0.8029
0.6800
0.6800
1,124,923
-0.10(-12.82%)
Mar 16, 2023
0.7900
0.8291
0.7800
0.7800
554,871
+0.01(+1.27%)
Mar 15, 2023
0.8800
0.8899
0.7700
0.7702
826,398
-0.09(-9.98%)
Mar 14, 2023
0.9529
1.000
0.8556
0.8556
691,220
-0.06(-6.87%)
Mar 13, 2023
1.000
0.9961
0.9000
0.9187
768,903
-0.11(-10.81%)
Mar 10, 2023
0.9100
1.040
0.8900
1.030
1,741,680
+0.16(+18.39%)
Mar 09, 2023
1.000
1.030
0.8700
0.8700
1,992,532
-0.15(-14.71%)
Mar 08, 2023
1.050
1.050
1.000
1.020
455,495
-0.02(-1.92%)
Mar 07, 2023
1.120
1.130
1.020
1.040
619,829
-0.08(-7.14%)
Mar 06, 2023
1.160
1.160
1.100
1.120
255,230
-0.03(-2.61%)
Mar 03, 2023
1.190
1.190
1.120
1.150
320,602
+0.01(+0.88%)
Mar 02, 2023
1.170
1.170
1.090
1.140
308,616
-0.02(-1.72%)
Mar 01, 2023
1.130
1.250
1.110
1.160
725,020
+0.06(+5.45%)
Feb 28, 2023
1.170
1.170
1.040
1.100
507,026
-0.04(-3.51%)
Feb 27, 2023
1.080
1.240
1.080
1.140
811,298
+0.08(+7.55%)
Feb 24, 2023
1.040
1.090
1.030
1.060
412,193
-0.01(-0.93%)
Feb 23, 2023
1.120
1.150
1.040
1.070
437,091
-0.02(-1.83%)
Feb 22, 2023
1.130
1.130
1.060
1.090
606,715
-0.01(-0.91%)
Feb 21, 2023
1.160
1.200
1.100
1.100
401,052
-0.05(-4.35%)
Feb 17, 2023
1.290
1.290
1.120
1.150
995,659
-0.07(-5.74%)
Feb 16, 2023
1.300
1.313
1.210
1.220
475,714
-0.08(-6.15%)
Feb 15, 2023
1.410
1.410
1.290
1.300
392,273
-0.02(-1.52%)
Feb 14, 2023
1.360
1.360
1.220
1.320
411,837
-0.04(-2.94%)
Feb 13, 2023
1.450
1.473
1.350
1.360
608,961
-0.08(-5.88%)
Feb 10, 2023
1.620
1.650
1.430
1.445
704,106
-0.16(-9.97%)
Feb 09, 2023
1.750
1.780
1.600
1.605
432,264
-0.15(-8.55%)
Feb 08, 2023
1.810
1.869
1.700
1.755
376,593
-0.06(-3.04%)
Feb 07, 2023
1.630
1.820
1.620
1.810
482,832
+0.19(+11.73%)
Feb 06, 2023
1.600
1.680
1.600
1.620
269,282
-0.04(-2.41%)
Feb 03, 2023
1.600
1.670
1.540
1.660
482,479
+0.02(+1.22%)
Feb 02, 2023
1.510
1.640
1.510
1.640
735,871
+0.13(+8.61%)
Feb 01, 2023
1.570
1.580
1.420
1.510
532,760
-0.08(-5.03%)
Jan 31, 2023
1.590
1.620
1.580
1.590
157,713
-0.01(-0.63%)
Jan 30, 2023
1.640
1.640
1.535
1.600
186,777
-0.05(-3.03%)
Jan 27, 2023
1.700
1.710
1.620
1.650
525,204
-0.03(-1.79%)
Jan 26, 2023
1.740
1.750
1.660
1.680
220,773
-0.04(-2.33%)
Jan 25, 2023
1.690
1.730
1.650
1.720
166,687
+0.01(+0.58%)
Jan 24, 2023
1.740
1.760
1.680
1.710
247,794
+0.02(+1.18%)
Jan 23, 2023
1.710
1.778
1.650
1.690
436,962
-0.03(-1.74%)
Jan 20, 2023
1.640
1.830
1.610
1.720
565,410
+0.09(+5.52%)
Jan 19, 2023
1.690
1.700
1.600
1.630
176,056
-0.05(-2.98%)
Jan 18, 2023
1.700
1.730
1.677
1.680
206,510
-0.01(-0.59%)
Jan 17, 2023
1.730
1.790
1.670
1.690
135,129
-0.07(-3.98%)
Jan 13, 2023
1.710
1.790
1.672
1.760
287,923
+0.05(+2.92%)
Jan 12, 2023
1.770
1.780
1.550
1.710
635,375
-0.09(-5.00%)
Jan 11, 2023
1.820
1.860
1.760
1.800
156,294
-0.02(-1.10%)
Jan 10, 2023
1.800
1.850
1.680
1.820
223,828
+0.00(+0.00%)
Jan 09, 2023
1.990
2.000
1.790
1.820
297,257
-0.17(-8.54%)
Jan 06, 2023
2.000
2.000
1.920
1.990
165,763
+0.03(+1.53%)
Jan 05, 2023
2.000
2.000
1.902
1.960
181,454
+0.01(+0.51%)
Jan 04, 2023
1.980
1.985
1.900
1.950
236,472
+0.08(+4.28%)
Jan 03, 2023
1.890
2.000
1.850
1.870
269,814
-0.02(-1.06%)
Dec 30, 2022
1.870
1.930
1.750
1.890
342,568
+0.06(+3.28%)
Dec 29, 2022
1.630
1.920
1.630
1.830
364,673
+0.13(+7.65%)
Dec 28, 2022
1.630
1.730
1.530
1.700
319,118
+0.06(+3.66%)
Dec 27, 2022
1.730
1.730
1.620
1.640
213,598
-0.07(-4.09%)
Dec 23, 2022
1.740
1.750
1.632
1.710
202,286
+0.05(+3.01%)
Dec 22, 2022
1.650
1.780
1.550
1.660
346,413
+0.02(+1.22%)
Dec 21, 2022
1.380
1.880
1.360
1.640
749,318
+0.28(+20.59%)
Dec 20, 2022
1.430
1.460
1.350
1.360
177,853
-0.09(-6.21%)
Dec 19, 2022
1.540
1.580
1.450
1.450
153,013
-0.07(-4.61%)
Dec 16, 2022
1.530
1.565
1.450
1.520
206,285
+0.02(+1.33%)
Dec 15, 2022
1.530
1.540
1.500
1.500
139,640
+0.01(+0.67%)
Dec 14, 2022
1.610
1.610
1.470
1.490
645,471
-0.17(-9.97%)
Dec 13, 2022
1.730
2.110
1.650
1.655
1,378,133
-0.05(-3.22%)
Dec 12, 2022
1.930
1.930
1.670
1.710
472,378
-0.19(-10.00%)
Dec 09, 2022
1.900
1.970
1.850
1.900
180,611
-0.08(-4.04%)
Dec 08, 2022
2.060
2.109
1.840
1.980
343,450
-0.07(-3.41%)
Dec 07, 2022
2.150
2.170
2.000
2.050
172,522
-0.04(-1.91%)
Dec 06, 2022
2.150
2.175
2.070
2.090
166,662
-0.06(-2.79%)
Dec 05, 2022
2.330
2.369
2.130
2.150
163,145
-0.15(-6.52%)
Dec 02, 2022
2.270
2.340
2.200
2.300
111,172
+0.03(+1.32%)
Dec 01, 2022
2.200
2.370
2.150
2.270
164,879
+0.09(+4.13%)
Nov 30, 2022
2.200
2.230
2.115
2.180
154,289
+0.02(+0.93%)
Nov 29, 2022
2.240
2.550
2.100
2.160
525,092
-0.11(-4.85%)
Nov 28, 2022
2.080
2.300
2.080
2.270
178,618
+0.12(+5.58%)
Nov 25, 2022
2.350
2.370
2.080
2.150
148,456
-0.17(-7.33%)
Nov 23, 2022
2.460
2.500
2.310
2.320
92,498
-0.03(-1.28%)
Nov 22, 2022
2.560
2.560
2.320
2.350
225,784
-0.23(-8.91%)
Nov 21, 2022
2.610
2.610
2.480
2.580
131,992
-0.02(-0.77%)
Nov 18, 2022
2.590
2.659
2.500
2.600
106,119
+0.01(+0.39%)
Nov 17, 2022
2.760
2.760
2.520
2.590
85,183
-0.05(-1.89%)
Nov 16, 2022
2.660
2.670
2.560
2.640
83,262
+0.01(+0.38%)
Nov 15, 2022
2.700
2.890
2.600
2.630
312,141
-0.04(-1.50%)
Nov 14, 2022
2.740
2.801
2.600
2.670
234,630
-0.04(-1.48%)
Nov 11, 2022
3.000
3.000
2.700
2.710
77,113
-0.27(-9.06%)
Nov 10, 2022
3.000
3.130
2.950
2.980
106,635
+0.00(+0.00%)
Nov 09, 2022
3.040
3.063
2.950
2.980
39,179
-0.09(-2.93%)
Nov 08, 2022
3.170
3.180
3.000
3.070
61,675
-0.05(-1.60%)
Nov 07, 2022
3.120
3.121
3.015
3.120
21,730
-0.03(-0.95%)
Nov 04, 2022
3.230
3.290
2.980
3.150
91,393
-0.07(-2.17%)
Nov 03, 2022
3.200
3.270
3.120
3.220
33,101
-0.04(-1.23%)
Nov 02, 2022
3.430
3.430
3.210
3.260
49,994
-0.12(-3.55%)
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.