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
Nissan Motors ADR
(OP:
NSANY
)
6.890
-0.010 (-0.14%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Nov 30, 2022
7.100
7.220
7.032
7.220
118,386
+0.12(+1.69%)
Nov 29, 2022
6.850
7.305
6.850
7.100
145,425
-0.12(-1.66%)
Nov 28, 2022
7.150
7.320
7.150
7.220
72,108
-0.06(-0.82%)
Nov 25, 2022
7.270
7.290
7.210
7.280
23,141
+0.01(+0.14%)
Nov 23, 2022
7.170
7.330
7.170
7.270
111,259
+0.02(+0.28%)
Nov 22, 2022
7.170
7.250
7.149
7.250
196,263
+0.18(+2.55%)
Nov 21, 2022
6.760
7.200
6.760
7.070
81,070
-0.05(-0.77%)
Nov 18, 2022
7.030
7.190
7.030
7.125
185,964
+0.16(+2.22%)
Nov 17, 2022
6.920
7.060
6.920
6.970
51,327
-0.11(-1.55%)
Nov 16, 2022
6.870
7.130
6.870
7.080
51,131
-0.11(-1.52%)
Nov 15, 2022
6.990
7.320
6.990
7.189
85,528
+0.14(+1.98%)
Nov 14, 2022
7.250
7.250
7.000
7.050
65,354
-0.09(-1.26%)
Nov 11, 2022
6.880
7.150
6.880
7.140
134,102
+0.14(+2.00%)
Nov 10, 2022
6.986
7.060
6.890
7.000
159,312
+0.14(+2.12%)
Nov 09, 2022
6.729
7.460
6.620
6.855
351,043
+0.08(+1.11%)
Nov 08, 2022
6.745
6.790
6.710
6.780
509,806
+0.14(+2.11%)
Nov 07, 2022
6.650
6.670
6.545
6.640
154,096
+0.02(+0.30%)
Nov 04, 2022
6.340
6.650
6.340
6.620
87,027
+0.21(+3.28%)
Nov 03, 2022
6.380
6.460
6.370
6.410
186,511
-0.01(-0.23%)
Nov 02, 2022
6.570
6.690
6.415
6.425
133,620
+0.08(+1.34%)
Nov 01, 2022
6.480
6.480
6.250
6.340
408,985
-0.02(-0.31%)
Oct 31, 2022
6.110
6.465
6.110
6.360
120,927
+0.05(+0.79%)
Oct 28, 2022
6.225
6.340
6.225
6.310
61,892
+0.09(+1.45%)
Oct 27, 2022
6.070
6.310
6.070
6.220
185,545
-0.09(-1.43%)
Oct 26, 2022
6.300
6.565
6.300
6.310
65,998
+0.01(+0.24%)
Oct 25, 2022
6.120
6.330
6.120
6.295
493,278
+0.17(+2.86%)
Oct 24, 2022
6.090
6.165
6.070
6.120
330,628
+0.01(+0.16%)
Oct 21, 2022
6.090
6.200
5.814
6.110
99,231
+0.05(+0.83%)
Oct 20, 2022
6.040
6.250
6.040
6.060
249,771
-0.05(-0.82%)
Oct 19, 2022
6.160
6.250
6.080
6.110
227,433
+0.00(+0.00%)
Oct 18, 2022
6.250
6.250
5.970
6.110
357,465
-0.05(-0.81%)
Oct 17, 2022
6.050
6.310
6.050
6.160
224,048
+0.15(+2.50%)
Oct 14, 2022
6.410
6.410
6.010
6.010
243,268
-0.09(-1.48%)
Oct 13, 2022
6.100
6.140
5.910
6.100
369,407
+0.00(+0.00%)
Oct 12, 2022
6.360
6.360
6.100
6.100
201,877
-0.16(-2.48%)
Oct 11, 2022
6.360
6.360
6.240
6.255
317,767
-0.09(-1.50%)
Oct 10, 2022
6.400
6.400
6.280
6.350
190,895
-0.01(-0.16%)
Oct 07, 2022
6.460
6.470
6.280
6.360
176,551
-0.12(-1.85%)
Oct 06, 2022
6.820
6.820
6.480
6.480
127,619
-0.12(-1.82%)
Oct 05, 2022
6.400
6.620
6.370
6.600
92,384
-0.12(-1.79%)
Oct 04, 2022
6.848
6.848
6.600
6.720
557,696
+0.12(+1.82%)
Oct 03, 2022
6.620
6.640
6.400
6.600
168,718
+0.16(+2.48%)
Sep 30, 2022
6.500
6.540
6.260
6.440
324,761
-0.33(-4.87%)
Sep 29, 2022
6.710
6.970
6.710
6.770
480,717
-0.07(-1.04%)
Sep 28, 2022
6.712
6.900
6.500
6.841
186,481
+0.04(+0.60%)
Sep 27, 2022
6.800
6.980
6.770
6.800
232,355
+0.00(+0.07%)
Sep 26, 2022
7.000
7.069
6.770
6.795
173,489
-0.30(-4.29%)
Sep 23, 2022
7.156
7.207
7.020
7.100
146,739
-0.18(-2.47%)
Sep 22, 2022
7.500
7.500
7.210
7.280
124,882
+0.05(+0.70%)
Sep 21, 2022
7.500
7.500
7.230
7.230
53,152
-0.19(-2.56%)
Sep 20, 2022
7.500
7.510
7.380
7.420
141,619
-0.13(-1.72%)
Sep 19, 2022
7.750
7.750
7.530
7.550
54,329
+0.01(+0.13%)
Sep 16, 2022
7.750
7.750
7.500
7.540
100,715
-0.04(-0.53%)
Sep 15, 2022
7.670
7.670
7.570
7.580
51,939
+0.03(+0.40%)
Sep 14, 2022
7.340
7.600
7.340
7.550
47,869
+0.14(+1.89%)
Sep 13, 2022
7.430
7.800
7.410
7.410
88,132
-0.35(-4.51%)
Sep 12, 2022
7.660
7.890
7.660
7.760
88,919
+0.12(+1.57%)
Sep 09, 2022
7.580
7.640
7.575
7.640
45,349
+0.06(+0.79%)
Sep 08, 2022
7.520
7.630
7.520
7.580
61,508
+0.00(+0.00%)
Sep 07, 2022
7.340
7.590
7.340
7.580
99,926
+0.16(+2.16%)
Sep 06, 2022
7.600
7.600
7.370
7.420
91,729
-0.27(-3.51%)
Sep 02, 2022
7.700
7.870
7.660
7.690
56,111
-0.18(-2.29%)
Sep 01, 2022
7.850
7.875
7.800
7.870
59,672
+0.01(+0.13%)
Aug 31, 2022
7.700
7.940
7.700
7.860
61,596
+0.07(+0.90%)
Aug 30, 2022
7.957
7.960
7.670
7.790
62,392
+0.06(+0.74%)
Aug 29, 2022
7.725
7.760
7.690
7.733
87,878
+0.05(+0.69%)
Aug 26, 2022
7.915
7.950
7.680
7.680
47,590
-0.20(-2.54%)
Aug 25, 2022
7.825
7.880
7.780
7.880
37,577
+0.13(+1.68%)
Aug 24, 2022
7.700
7.780
7.700
7.750
43,797
+0.05(+0.65%)
Aug 23, 2022
7.960
7.960
7.690
7.700
244,380
+0.06(+0.79%)
Aug 22, 2022
7.800
7.950
7.640
7.640
95,541
-0.16(-2.05%)
Aug 19, 2022
7.855
7.855
7.790
7.800
33,103
-0.06(-0.81%)
Aug 18, 2022
7.867
7.890
7.850
7.864
26,489
-0.08(-0.96%)
Aug 17, 2022
7.880
8.040
7.880
7.940
110,265
+0.03(+0.38%)
Aug 16, 2022
8.010
8.010
7.620
7.910
236,766
-0.12(-1.49%)
Aug 15, 2022
8.000
8.188
7.983
8.030
45,629
-0.03(-0.37%)
Aug 12, 2022
8.094
8.120
8.020
8.060
51,372
+0.00(+0.00%)
Aug 11, 2022
8.000
8.200
8.000
8.060
56,508
-0.02(-0.25%)
Aug 10, 2022
7.854
8.130
7.850
8.080
298,466
+0.43(+5.62%)
Aug 09, 2022
7.990
7.990
7.640
7.650
53,931
-0.05(-0.65%)
Aug 08, 2022
7.710
7.830
7.521
7.700
62,972
+0.09(+1.18%)
Aug 05, 2022
7.550
7.678
7.550
7.610
83,836
-0.04(-0.52%)
Aug 04, 2022
7.780
7.780
7.590
7.650
42,368
-0.06(-0.78%)
Aug 03, 2022
7.713
7.740
7.640
7.710
79,801
+0.00(+0.00%)
Aug 02, 2022
7.650
8.000
7.650
7.710
139,094
-0.11(-1.41%)
Aug 01, 2022
7.770
7.880
7.766
7.820
134,608
+0.23(+3.03%)
Jul 29, 2022
7.560
7.600
7.520
7.590
83,698
-0.09(-1.17%)
Jul 28, 2022
7.700
7.700
7.580
7.680
95,736
+0.11(+1.45%)
Jul 27, 2022
7.410
7.730
7.410
7.570
77,601
+0.12(+1.61%)
Jul 26, 2022
7.525
7.604
7.400
7.450
93,137
-0.06(-0.84%)
Jul 25, 2022
7.667
7.667
7.490
7.513
96,549
+0.04(+0.58%)
Jul 22, 2022
7.424
7.550
7.420
7.470
66,614
-0.11(-1.45%)
Jul 21, 2022
7.600
7.600
7.500
7.580
71,227
-0.02(-0.26%)
Jul 20, 2022
7.290
7.729
7.290
7.600
110,771
+0.05(+0.66%)
Jul 19, 2022
7.270
7.580
7.270
7.550
201,840
+0.17(+2.30%)
Jul 18, 2022
7.500
7.500
7.370
7.380
75,958
+0.02(+0.27%)
Jul 15, 2022
7.280
7.470
7.280
7.360
62,854
-0.03(-0.41%)
Jul 14, 2022
7.620
7.620
7.310
7.390
141,017
-0.06(-0.76%)
Jul 13, 2022
7.236
7.460
7.236
7.446
74,040
+0.00(+0.02%)
Jul 12, 2022
7.490
7.520
7.420
7.445
97,493
-0.07(-0.93%)
Jul 11, 2022
7.710
7.710
7.500
7.515
133,467
-0.04(-0.60%)
Jul 08, 2022
7.676
7.676
7.260
7.560
73,261
+0.12(+1.61%)
Jul 07, 2022
7.630
7.630
7.340
7.440
90,541
+0.12(+1.57%)
Jul 06, 2022
7.400
7.450
7.280
7.325
105,136
-0.19(-2.59%)
Jul 05, 2022
7.510
7.750
7.440
7.520
97,374
-0.15(-1.96%)
Jul 01, 2022
7.700
7.700
7.510
7.670
64,853
-0.12(-1.48%)
Jun 30, 2022
7.950
7.950
7.690
7.785
65,972
-0.23(-2.92%)
Jun 29, 2022
8.330
8.330
8.020
8.020
54,096
-0.26(-3.14%)
Jun 28, 2022
8.250
8.360
8.230
8.280
55,750
+0.18(+2.22%)
Jun 27, 2022
8.010
8.250
8.010
8.100
52,674
-0.08(-0.98%)
Jun 24, 2022
8.370
8.370
7.820
8.180
39,987
+0.02(+0.25%)
Jun 23, 2022
8.140
8.220
8.040
8.160
27,683
-0.06(-0.73%)
Jun 22, 2022
8.150
8.250
8.150
8.220
48,234
+0.19(+2.37%)
Jun 21, 2022
8.290
8.290
7.850
8.030
153,590
+0.24(+3.08%)
Jun 17, 2022
8.070
8.070
7.750
7.790
53,917
-0.09(-1.14%)
Jun 16, 2022
8.120
8.120
7.872
7.880
78,390
-0.06(-0.76%)
Jun 15, 2022
7.840
8.230
7.840
7.940
60,358
+0.07(+0.89%)
Jun 14, 2022
7.900
8.130
7.700
7.870
90,543
-0.04(-0.44%)
Jun 13, 2022
8.024
8.130
7.900
7.905
67,984
-0.35(-4.30%)
Jun 10, 2022
8.450
8.480
8.230
8.260
51,902
-0.16(-1.90%)
Jun 09, 2022
8.400
8.540
8.400
8.420
56,698
+0.16(+1.94%)
Jun 08, 2022
8.400
8.428
8.260
8.260
48,705
-0.14(-1.67%)
Jun 07, 2022
8.210
8.420
8.210
8.400
62,170
+0.18(+2.19%)
Jun 06, 2022
8.270
8.330
8.200
8.220
35,638
+0.06(+0.74%)
Jun 03, 2022
8.160
8.380
8.120
8.160
54,941
-0.21(-2.57%)
Jun 02, 2022
8.450
8.450
8.240
8.375
45,673
+0.13(+1.64%)
Jun 01, 2022
8.240
8.497
8.230
8.240
159,351
+0.49(+6.32%)
May 31, 2022
7.850
7.920
7.700
7.750
154,292
-0.10(-1.27%)
May 27, 2022
7.890
7.910
7.760
7.850
47,746
+0.06(+0.77%)
May 26, 2022
7.700
7.810
7.700
7.790
119,960
+0.09(+1.17%)
May 25, 2022
7.652
7.750
7.652
7.700
98,675
+0.02(+0.26%)
May 24, 2022
7.600
7.990
7.600
7.680
69,068
-0.13(-1.66%)
May 23, 2022
7.763
7.840
7.700
7.810
80,418
+0.01(+0.13%)
May 20, 2022
7.800
7.900
7.684
7.800
119,671
+0.21(+2.70%)
May 19, 2022
7.500
7.660
7.500
7.595
89,403
-0.04(-0.46%)
May 18, 2022
7.700
7.800
7.630
7.630
87,779
+0.04(+0.53%)
May 17, 2022
7.650
7.650
7.530
7.590
126,852
-0.10(-1.27%)
May 16, 2022
7.700
7.740
7.560
7.688
74,059
+0.02(+0.24%)
May 13, 2022
7.510
7.700
7.510
7.670
86,201
+0.02(+0.26%)
May 12, 2022
7.530
7.793
7.530
7.650
159,572
-0.05(-0.65%)
May 11, 2022
7.740
7.890
7.600
7.700
92,521
-0.09(-1.16%)
May 10, 2022
7.860
7.930
7.720
7.790
175,922
-0.06(-0.76%)
May 09, 2022
8.120
8.120
7.830
7.850
125,294
-0.10(-1.26%)
May 06, 2022
7.820
8.000
7.820
7.950
114,205
+0.07(+0.89%)
May 05, 2022
8.040
8.200
7.820
7.880
74,342
-0.25(-3.08%)
May 04, 2022
7.700
8.230
7.700
8.130
74,413
+0.15(+1.82%)
May 03, 2022
7.650
8.239
7.650
7.985
142,221
+0.08(+1.08%)
May 02, 2022
8.180
8.190
7.810
7.900
122,431
-0.04(-0.50%)
Apr 29, 2022
7.930
8.130
7.930
7.940
148,171
-0.13(-1.61%)
Apr 28, 2022
8.000
8.100
7.880
8.070
178,620
+0.25(+3.16%)
Apr 27, 2022
7.780
7.894
7.780
7.822
110,844
+0.01(+0.11%)
Apr 26, 2022
8.000
8.054
7.810
7.814
260,174
-0.24(-2.93%)
Apr 25, 2022
8.100
8.100
7.960
8.050
211,922
-0.05(-0.62%)
Apr 22, 2022
8.540
8.550
8.100
8.100
119,640
-0.26(-3.11%)
Apr 21, 2022
8.280
8.690
8.280
8.360
138,328
-0.26(-3.02%)
Apr 20, 2022
8.500
8.680
8.500
8.620
94,366
+0.33(+3.98%)
Apr 19, 2022
8.100
8.380
8.100
8.290
111,015
+0.27(+3.37%)
Apr 18, 2022
7.990
8.100
7.990
8.020
78,589
+0.02(+0.25%)
Apr 14, 2022
8.100
8.120
8.000
8.000
78,684
-0.06(-0.74%)
Apr 13, 2022
8.000
8.090
7.990
8.060
102,945
+0.07(+0.88%)
Apr 12, 2022
8.070
8.150
7.980
7.990
141,368
-0.13(-1.66%)
Apr 11, 2022
8.180
8.200
8.110
8.125
172,011
-0.07(-0.91%)
Apr 08, 2022
8.240
8.280
8.170
8.200
191,446
-0.07(-0.85%)
Apr 07, 2022
8.280
8.320
8.210
8.270
110,959
-0.02(-0.24%)
Apr 06, 2022
8.260
8.320
8.200
8.290
138,390
-0.26(-3.04%)
Apr 05, 2022
8.699
8.700
8.500
8.550
195,221
-0.16(-1.84%)
Apr 04, 2022
8.620
8.740
8.620
8.710
108,996
-0.10(-1.14%)
Apr 01, 2022
8.830
8.866
8.780
8.810
74,885
-0.09(-1.01%)
Mar 31, 2022
9.050
9.050
8.900
8.900
105,448
-0.04(-0.45%)
Mar 30, 2022
9.330
9.330
8.940
8.940
60,898
-0.07(-0.78%)
Mar 29, 2022
8.900
9.110
8.800
9.010
166,061
+0.23(+2.62%)
Mar 28, 2022
8.855
8.855
8.710
8.780
130,908
+0.05(+0.57%)
Mar 25, 2022
8.740
8.750
8.640
8.730
167,238
-0.04(-0.51%)
Mar 24, 2022
8.780
8.800
8.700
8.775
38,496
+0.13(+1.56%)
Mar 23, 2022
8.780
8.780
8.630
8.640
103,628
-0.02(-0.29%)
Mar 22, 2022
8.620
8.690
8.610
8.665
189,021
+0.07(+0.87%)
Mar 21, 2022
8.560
8.640
8.510
8.590
73,264
+0.03(+0.35%)
Mar 18, 2022
8.560
8.600
8.500
8.560
163,010
-0.09(-1.04%)
Mar 17, 2022
8.670
8.700
8.591
8.650
111,833
-0.04(-0.46%)
Mar 16, 2022
8.590
8.690
8.490
8.690
153,031
+0.39(+4.70%)
Mar 15, 2022
8.060
8.310
8.060
8.300
357,839
+0.38(+4.80%)
Mar 14, 2022
7.930
8.000
7.870
7.920
181,254
+0.14(+1.80%)
Mar 11, 2022
7.920
7.940
7.770
7.780
127,168
-0.30(-3.71%)
Mar 10, 2022
8.030
8.133
8.000
8.080
250,251
+0.22(+2.77%)
Mar 09, 2022
7.660
7.872
7.660
7.862
233,205
+0.21(+2.78%)
Mar 08, 2022
7.710
7.770
7.590
7.650
314,033
-0.39(-4.85%)
Mar 07, 2022
8.185
8.220
8.000
8.040
292,720
-0.58(-6.73%)
Mar 04, 2022
8.630
8.630
8.510
8.620
198,704
-0.38(-4.22%)
Mar 03, 2022
9.180
9.180
8.990
9.000
170,961
-0.20(-2.17%)
Mar 02, 2022
9.100
9.220
9.100
9.200
335,346
-0.12(-1.29%)
Mar 01, 2022
9.505
9.510
9.300
9.320
207,082
-0.24(-2.51%)
Feb 28, 2022
9.500
9.640
9.500
9.560
188,345
-0.43(-4.30%)
Feb 25, 2022
9.880
10.00
9.880
9.990
128,547
+0.14(+1.42%)
Feb 24, 2022
9.668
9.910
9.570
9.850
168,330
+0.07(+0.72%)
Feb 23, 2022
9.840
9.932
9.780
9.780
152,744
-0.13(-1.33%)
Feb 22, 2022
9.890
9.950
9.780
9.912
207,183
-0.66(-6.23%)
Feb 18, 2022
10.57
0
+0.10(+0.96%)
Feb 17, 2022
10.53
10.60
10.46
10.47
45,224
-0.11(-1.04%)
Feb 16, 2022
10.50
10.59
10.50
10.58
63,511
-0.14(-1.31%)
Feb 15, 2022
10.66
10.73
10.65
10.72
81,779
+0.11(+1.04%)
Feb 14, 2022
10.63
10.66
10.54
10.61
75,023
-0.17(-1.58%)
Feb 11, 2022
11.20
11.20
10.73
10.78
47,469
-0.06(-0.55%)
Feb 10, 2022
10.85
11.00
10.80
10.84
33,418
-0.09(-0.82%)
Feb 09, 2022
10.85
10.93
10.85
10.93
55,310
+0.36(+3.41%)
Feb 08, 2022
10.42
10.66
10.42
10.57
54,447
+0.21(+2.03%)
Feb 07, 2022
10.40
10.45
10.33
10.36
49,333
+0.03(+0.29%)
Feb 04, 2022
10.38
10.38
10.30
10.33
74,723
-0.29(-2.73%)
Feb 03, 2022
10.73
10.62
10.62
81,439
-0.05(-0.47%)
Feb 02, 2022
10.68
10.70
10.61
10.67
134,802
+0.29(+2.79%)
Feb 01, 2022
10.40
10.40
10.29
10.38
131,716
-0.20(-1.89%)
Jan 31, 2022
10.42
10.60
10.42
10.58
124,753
+0.23(+2.22%)
Jan 28, 2022
10.35
10.47
10.30
10.35
161,613
-0.07(-0.67%)
Jan 27, 2022
10.44
10.62
10.36
10.42
98,460
-0.10(-0.95%)
Jan 26, 2022
10.59
10.72
10.49
10.52
201,716
-0.08(-0.75%)
Jan 25, 2022
10.57
10.69
10.49
10.60
222,432
+0.06(+0.57%)
Jan 24, 2022
10.49
10.57
10.21
10.54
363,402
-0.10(-0.94%)
Jan 21, 2022
10.71
10.77
10.63
10.64
214,314
-0.06(-0.56%)
Jan 20, 2022
10.68
10.87
10.68
10.70
82,588
-0.10(-0.93%)
Jan 19, 2022
10.91
10.94
10.80
10.80
119,822
-0.09(-0.83%)
Jan 18, 2022
10.95
10.96
10.87
10.89
118,807
-0.11(-1.00%)
Jan 14, 2022
11.00
0
-0.18(-1.61%)
Jan 13, 2022
11.31
11.35
11.17
11.18
93,477
+0.24(+2.19%)
Jan 12, 2022
10.99
10.99
10.93
10.94
72,455
+0.06(+0.56%)
Jan 11, 2022
10.89
10.89
10.75
10.88
43,556
+0.05(+0.50%)
Jan 10, 2022
10.78
11.17
10.71
10.82
128,895
-0.03(-0.32%)
Jan 07, 2022
10.92
10.92
10.77
10.86
70,341
+0.15(+1.40%)
Jan 06, 2022
10.66
10.73
10.64
10.71
174,684
+0.22(+2.10%)
Jan 05, 2022
10.45
10.69
10.45
10.49
180,424
+0.19(+1.84%)
Jan 04, 2022
10.16
10.32
10.16
10.30
323,503
+0.59(+6.08%)
Jan 03, 2022
9.990
10.00
9.620
9.710
166,772
+0.10(+1.04%)
Dec 31, 2021
9.600
9.660
9.600
9.610
102,916
-0.03(-0.31%)
Dec 30, 2021
9.700
9.700
9.640
9.640
139,825
-0.05(-0.52%)
Dec 29, 2021
9.670
9.730
9.661
9.690
65,717
+0.07(+0.73%)
Dec 28, 2021
9.770
9.770
9.600
9.620
114,633
-0.10(-1.06%)
Dec 27, 2021
9.640
9.740
9.630
9.723
94,897
-0.08(-0.83%)
Dec 23, 2021
9.780
9.850
9.720
9.805
68,180
+0.18(+1.84%)
Dec 22, 2021
9.590
9.640
9.510
9.627
141,668
+0.03(+0.28%)
Dec 21, 2021
9.620
9.620
9.510
9.600
152,636
-0.12(-1.23%)
Dec 20, 2021
9.720
9.740
9.620
9.720
104,883
-0.11(-1.16%)
Dec 17, 2021
9.860
9.930
9.834
9.834
70,831
+0.07(+0.76%)
Dec 16, 2021
9.680
9.844
9.680
9.760
134,983
+0.13(+1.35%)
Dec 15, 2021
9.560
9.661
9.520
9.630
204,950
+0.24(+2.56%)
Dec 14, 2021
9.420
9.420
9.340
9.390
132,051
-0.25(-2.59%)
Dec 13, 2021
9.691
9.780
9.640
9.640
67,035
-0.05(-0.57%)
Dec 10, 2021
9.684
9.750
9.630
9.695
129,251
-0.05(-0.55%)
Dec 09, 2021
9.780
9.790
9.730
9.749
81,841
-0.30(-3.00%)
Dec 08, 2021
10.02
10.05
9.980
10.05
65,594
-0.08(-0.79%)
Dec 07, 2021
10.07
10.14
10.03
10.13
198,334
+0.31(+3.16%)
Dec 06, 2021
9.770
9.830
9.700
9.820
69,730
-0.12(-1.21%)
Dec 03, 2021
10.03
10.05
9.860
9.940
72,342
+0.23(+2.35%)
Dec 02, 2021
9.610
9.780
9.600
9.712
257,603
-0.10(-1.02%)
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.